9603 (株)エイチ・アイ・エス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 4,165 | 4,165 | 4,070 | 4,085 | 296,800 | 4,085 |
| 2017-12-28 | 4,200 | 4,205 | 4,150 | 4,165 | 191,400 | 4,165 |
| 2017-12-27 | 4,170 | 4,240 | 4,160 | 4,220 | 210,800 | 4,220 |
| 2017-12-26 | 4,165 | 4,180 | 4,130 | 4,170 | 166,900 | 4,170 |
| 2017-12-25 | 4,100 | 4,180 | 4,090 | 4,165 | 195,600 | 4,165 |
| 2017-12-22 | 4,060 | 4,125 | 4,050 | 4,120 | 237,100 | 4,120 |
| 2017-12-21 | 4,065 | 4,065 | 3,995 | 4,035 | 236,500 | 4,035 |
| 2017-12-20 | 4,020 | 4,060 | 4,000 | 4,015 | 321,600 | 4,015 |
| 2017-12-19 | 4,065 | 4,065 | 3,960 | 3,970 | 311,400 | 3,970 |
| 2017-12-18 | 4,050 | 4,085 | 4,015 | 4,030 | 286,600 | 4,030 |
| 2017-12-15 | 4,090 | 4,155 | 4,015 | 4,095 | 317,300 | 4,095 |
| 2017-12-14 | 4,035 | 4,160 | 4,030 | 4,145 | 474,400 | 4,145 |
| 2017-12-13 | 4,030 | 4,040 | 3,990 | 4,015 | 661,000 | 4,015 |
| 2017-12-12 | 3,935 | 3,960 | 3,900 | 3,940 | 539,300 | 3,940 |
| 2017-12-11 | 3,985 | 4,020 | 3,890 | 3,985 | 1,022,300 | 3,985 |
| 2017-12-08 | 4,050 | 4,165 | 4,050 | 4,125 | 413,500 | 4,125 |
| 2017-12-07 | 4,045 | 4,130 | 4,045 | 4,080 | 196,500 | 4,080 |
| 2017-12-06 | 4,080 | 4,165 | 4,040 | 4,050 | 322,100 | 4,050 |
| 2017-12-05 | 4,030 | 4,065 | 3,920 | 4,050 | 411,200 | 4,050 |
| 2017-12-04 | 4,155 | 4,190 | 4,090 | 4,100 | 373,300 | 4,100 |
| 2017-12-01 | 4,200 | 4,200 | 4,145 | 4,155 | 266,100 | 4,155 |
| 2017-11-30 | 4,190 | 4,250 | 4,165 | 4,225 | 446,100 | 4,225 |
| 2017-11-29 | 4,100 | 4,190 | 4,095 | 4,170 | 317,500 | 4,170 |
| 2017-11-28 | 4,015 | 4,080 | 3,970 | 4,065 | 244,400 | 4,065 |
| 2017-11-27 | 4,045 | 4,080 | 4,030 | 4,055 | 159,000 | 4,055 |
| 2017-11-24 | 4,000 | 4,025 | 3,955 | 4,015 | 159,000 | 4,015 |
| 2017-11-22 | 4,040 | 4,060 | 4,010 | 4,020 | 220,700 | 4,020 |
| 2017-11-21 | 3,985 | 4,025 | 3,970 | 4,010 | 187,000 | 4,010 |
| 2017-11-20 | 3,965 | 4,040 | 3,955 | 4,000 | 426,100 | 4,000 |
| 2017-11-17 | 3,875 | 3,940 | 3,840 | 3,900 | 397,600 | 3,900 |
| 2017-11-16 | 3,760 | 3,860 | 3,760 | 3,820 | 307,100 | 3,820 |
| 2017-11-15 | 3,845 | 3,845 | 3,775 | 3,785 | 396,700 | 3,785 |
| 2017-11-13 | 3,870 | 3,905 | 3,850 | 3,880 | 318,900 | 3,880 |
| 2017-11-10 | 3,890 | 3,955 | 3,875 | 3,925 | 426,100 | 3,925 |
| 2017-11-09 | 3,970 | 4,015 | 3,915 | 3,960 | 533,200 | 3,960 |
| 2017-11-08 | 4,085 | 4,085 | 3,985 | 4,025 | 428,500 | 4,025 |
| 2017-11-07 | 3,975 | 4,105 | 3,975 | 4,100 | 488,000 | 4,100 |
| 2017-11-06 | 3,980 | 4,015 | 3,945 | 3,970 | 264,000 | 3,970 |
| 2017-11-02 | 3,920 | 4,035 | 3,915 | 4,000 | 436,200 | 4,000 |
| 2017-11-01 | 3,805 | 3,955 | 3,770 | 3,920 | 770,300 | 3,920 |
| 2017-10-31 | 3,825 | 3,825 | 3,775 | 3,795 | 388,800 | 3,795 |
| 2017-10-30 | 3,810 | 3,935 | 3,780 | 3,880 | 700,500 | 3,880 |
| 2017-10-27 | 3,795 | 3,795 | 3,725 | 3,740 | 309,900 | 3,740 |
| 2017-10-26 | 3,780 | 3,830 | 3,760 | 3,760 | 365,200 | 3,760 |
| 2017-10-25 | 3,800 | 3,810 | 3,750 | 3,755 | 184,200 | 3,755 |
| 2017-10-24 | 3,755 | 3,825 | 3,740 | 3,785 | 218,600 | 3,785 |
| 2017-10-23 | 3,795 | 3,820 | 3,755 | 3,765 | 311,200 | 3,765 |
| 2017-10-20 | 3,700 | 3,800 | 3,685 | 3,775 | 456,500 | 3,775 |
| 2017-10-19 | 3,740 | 3,765 | 3,675 | 3,685 | 279,500 | 3,685 |
| 2017-10-18 | 3,615 | 3,745 | 3,610 | 3,700 | 676,800 | 3,700 |
| 2017-10-17 | 3,585 | 3,585 | 3,525 | 3,545 | 197,400 | 3,545 |
| 2017-10-16 | 3,565 | 3,620 | 3,540 | 3,585 | 234,600 | 3,585 |
| 2017-10-13 | 3,560 | 3,575 | 3,530 | 3,550 | 292,600 | 3,550 |
| 2017-10-12 | 3,570 | 3,625 | 3,560 | 3,620 | 224,100 | 3,620 |
| 2017-10-11 | 3,565 | 3,580 | 3,520 | 3,545 | 160,000 | 3,545 |
| 2017-10-10 | 3,600 | 3,600 | 3,570 | 3,590 | 184,200 | 3,590 |
| 2017-10-06 | 3,635 | 3,650 | 3,610 | 3,625 | 158,300 | 3,625 |
| 2017-10-05 | 3,600 | 3,685 | 3,600 | 3,650 | 239,400 | 3,650 |
| 2017-10-04 | 3,615 | 3,630 | 3,580 | 3,585 | 323,300 | 3,585 |
| 2017-10-03 | 3,580 | 3,660 | 3,580 | 3,630 | 287,700 | 3,630 |
| 2017-10-02 | 3,575 | 3,590 | 3,540 | 3,550 | 213,200 | 3,550 |
| 2017-09-29 | 3,515 | 3,565 | 3,495 | 3,550 | 314,500 | 3,550 |
| 2017-09-28 | 3,440 | 3,565 | 3,440 | 3,545 | 426,600 | 3,545 |
| 2017-09-27 | 3,480 | 3,485 | 3,420 | 3,455 | 263,000 | 3,455 |
| 2017-09-26 | 3,410 | 3,500 | 3,405 | 3,490 | 304,200 | 3,490 |
| 2017-09-25 | 3,395 | 3,450 | 3,395 | 3,415 | 203,500 | 3,415 |
| 2017-09-22 | 3,460 | 3,480 | 3,360 | 3,370 | 368,700 | 3,370 |
| 2017-09-21 | 3,485 | 3,505 | 3,450 | 3,485 | 243,400 | 3,485 |
| 2017-09-20 | 3,530 | 3,530 | 3,460 | 3,500 | 275,300 | 3,500 |
| 2017-09-19 | 3,500 | 3,545 | 3,460 | 3,530 | 270,700 | 3,530 |
| 2017-09-15 | 3,495 | 3,535 | 3,445 | 3,460 | 321,600 | 3,460 |
| 2017-09-14 | 3,515 | 3,550 | 3,455 | 3,475 | 240,600 | 3,475 |
| 2017-09-13 | 3,505 | 3,565 | 3,495 | 3,530 | 260,200 | 3,530 |
| 2017-09-12 | 3,475 | 3,540 | 3,460 | 3,505 | 287,700 | 3,505 |
| 2017-09-11 | 3,450 | 3,465 | 3,435 | 3,440 | 161,200 | 3,440 |
| 2017-09-08 | 3,440 | 3,480 | 3,415 | 3,430 | 224,300 | 3,430 |
| 2017-09-07 | 3,450 | 3,490 | 3,435 | 3,460 | 454,000 | 3,460 |
| 2017-09-06 | 3,450 | 3,520 | 3,430 | 3,470 | 337,000 | 3,470 |
| 2017-09-05 | 3,555 | 3,590 | 3,465 | 3,470 | 345,800 | 3,470 |
| 2017-09-04 | 3,595 | 3,595 | 3,505 | 3,515 | 481,800 | 3,515 |
| 2017-09-01 | 3,680 | 3,690 | 3,600 | 3,620 | 497,500 | 3,620 |
| 2017-08-31 | 3,720 | 3,740 | 3,670 | 3,680 | 399,700 | 3,680 |
| 2017-08-30 | 3,725 | 3,775 | 3,675 | 3,705 | 931,300 | 3,705 |
| 2017-08-29 | 3,640 | 3,740 | 3,635 | 3,730 | 696,000 | 3,730 |
| 2017-08-28 | 3,600 | 3,700 | 3,500 | 3,680 | 1,599,300 | 3,680 |
| 2017-08-25 | 3,325 | 3,360 | 3,320 | 3,360 | 243,900 | 3,360 |
| 2017-08-24 | 3,345 | 3,355 | 3,315 | 3,350 | 279,800 | 3,350 |
| 2017-08-23 | 3,365 | 3,375 | 3,305 | 3,350 | 391,900 | 3,350 |
| 2017-08-22 | 3,320 | 3,395 | 3,295 | 3,335 | 596,600 | 3,335 |
| 2017-08-21 | 3,445 | 3,445 | 3,275 | 3,355 | 1,138,000 | 3,355 |
| 2017-08-18 | 3,555 | 3,560 | 3,510 | 3,535 | 453,900 | 3,535 |
| 2017-08-17 | 3,595 | 3,665 | 3,570 | 3,625 | 357,400 | 3,625 |
| 2017-08-16 | 3,505 | 3,625 | 3,495 | 3,595 | 405,100 | 3,595 |
| 2017-08-15 | 3,500 | 3,510 | 3,470 | 3,505 | 262,600 | 3,505 |
| 2017-08-14 | 3,415 | 3,485 | 3,410 | 3,445 | 420,200 | 3,445 |
| 2017-08-10 | 3,460 | 3,495 | 3,435 | 3,440 | 276,200 | 3,440 |
| 2017-08-09 | 3,470 | 3,480 | 3,435 | 3,450 | 467,200 | 3,450 |
| 2017-08-08 | 3,570 | 3,575 | 3,470 | 3,510 | 343,400 | 3,510 |
| 2017-08-07 | 3,530 | 3,570 | 3,510 | 3,570 | 295,100 | 3,570 |
| 2017-08-04 | 3,485 | 3,515 | 3,460 | 3,495 | 274,700 | 3,495 |
| 2017-08-03 | 3,430 | 3,515 | 3,410 | 3,490 | 532,500 | 3,490 |
| 2017-08-02 | 3,420 | 3,425 | 3,400 | 3,415 | 179,100 | 3,415 |
| 2017-08-01 | 3,385 | 3,435 | 3,385 | 3,405 | 243,200 | 3,405 |
| 2017-07-31 | 3,375 | 3,415 | 3,355 | 3,395 | 575,900 | 3,395 |
| 2017-07-28 | 3,355 | 3,390 | 3,345 | 3,390 | 849,000 | 3,390 |
| 2017-07-27 | 3,310 | 3,365 | 3,310 | 3,340 | 411,400 | 3,340 |
| 2017-07-26 | 3,310 | 3,360 | 3,285 | 3,295 | 326,400 | 3,295 |
| 2017-07-25 | 3,225 | 3,325 | 3,225 | 3,305 | 642,900 | 3,305 |
| 2017-07-24 | 3,185 | 3,250 | 3,160 | 3,245 | 529,700 | 3,245 |
| 2017-07-21 | 3,325 | 3,340 | 3,200 | 3,200 | 812,300 | 3,200 |
| 2017-07-20 | 3,355 | 3,380 | 3,315 | 3,375 | 472,000 | 3,375 |
| 2017-07-19 | 3,330 | 3,415 | 3,260 | 3,355 | 1,271,000 | 3,355 |
| 2017-07-18 | 3,330 | 3,335 | 3,280 | 3,325 | 548,600 | 3,325 |
| 2017-07-14 | 3,360 | 3,370 | 3,340 | 3,350 | 366,800 | 3,350 |
| 2017-07-13 | 3,300 | 3,385 | 3,300 | 3,360 | 982,500 | 3,360 |
| 2017-07-12 | 3,310 | 3,315 | 3,230 | 3,245 | 1,078,400 | 3,245 |
| 2017-07-11 | 3,460 | 3,475 | 3,360 | 3,360 | 901,000 | 3,360 |
| 2017-07-10 | 3,475 | 3,485 | 3,425 | 3,455 | 474,300 | 3,455 |
| 2017-07-07 | 3,435 | 3,460 | 3,400 | 3,450 | 425,000 | 3,450 |
| 2017-07-06 | 3,400 | 3,480 | 3,400 | 3,460 | 538,400 | 3,460 |
| 2017-07-05 | 3,400 | 3,425 | 3,370 | 3,400 | 333,200 | 3,400 |
| 2017-07-04 | 3,410 | 3,435 | 3,380 | 3,400 | 360,100 | 3,400 |
| 2017-07-03 | 3,400 | 3,415 | 3,360 | 3,400 | 365,600 | 3,400 |
| 2017-06-30 | 3,425 | 3,445 | 3,360 | 3,385 | 424,100 | 3,385 |
| 2017-06-29 | 3,420 | 3,455 | 3,380 | 3,430 | 528,400 | 3,430 |
| 2017-06-28 | 3,425 | 3,435 | 3,385 | 3,395 | 404,300 | 3,395 |
| 2017-06-27 | 3,460 | 3,475 | 3,375 | 3,425 | 531,800 | 3,425 |
| 2017-06-26 | 3,530 | 3,545 | 3,430 | 3,450 | 607,400 | 3,450 |
| 2017-06-23 | 3,450 | 3,590 | 3,445 | 3,565 | 975,300 | 3,565 |
| 2017-06-22 | 3,430 | 3,470 | 3,415 | 3,440 | 292,800 | 3,440 |
| 2017-06-21 | 3,425 | 3,475 | 3,410 | 3,425 | 304,100 | 3,425 |
| 2017-06-20 | 3,435 | 3,455 | 3,405 | 3,415 | 428,500 | 3,415 |
| 2017-06-19 | 3,340 | 3,465 | 3,340 | 3,430 | 470,100 | 3,430 |
| 2017-06-16 | 3,330 | 3,335 | 3,275 | 3,335 | 436,900 | 3,335 |
| 2017-06-15 | 3,270 | 3,330 | 3,260 | 3,330 | 333,500 | 3,330 |
| 2017-06-14 | 3,315 | 3,335 | 3,260 | 3,310 | 483,100 | 3,310 |
| 2017-06-13 | 3,260 | 3,340 | 3,250 | 3,315 | 473,400 | 3,315 |
| 2017-06-12 | 3,225 | 3,305 | 3,200 | 3,290 | 384,400 | 3,290 |
| 2017-06-09 | 3,285 | 3,305 | 3,235 | 3,250 | 577,700 | 3,250 |
| 2017-06-08 | 3,190 | 3,325 | 3,190 | 3,285 | 1,189,900 | 3,285 |
| 2017-06-07 | 3,120 | 3,185 | 3,110 | 3,175 | 497,800 | 3,175 |
| 2017-06-06 | 3,180 | 3,200 | 3,130 | 3,130 | 437,700 | 3,130 |
| 2017-06-05 | 3,165 | 3,190 | 3,130 | 3,180 | 504,700 | 3,180 |
| 2017-06-02 | 3,175 | 3,195 | 3,125 | 3,170 | 496,600 | 3,170 |
| 2017-06-01 | 3,150 | 3,220 | 3,145 | 3,160 | 1,087,800 | 3,160 |
| 2017-05-31 | 3,135 | 3,140 | 3,080 | 3,130 | 887,100 | 3,130 |
| 2017-05-30 | 3,140 | 3,195 | 3,140 | 3,140 | 967,500 | 3,140 |
| 2017-05-29 | 3,050 | 3,235 | 3,040 | 3,200 | 3,079,600 | 3,200 |
| 2017-05-26 | 2,843 | 2,846 | 2,807 | 2,811 | 458,900 | 2,811 |
| 2017-05-25 | 2,813 | 2,845 | 2,801 | 2,823 | 468,400 | 2,823 |
| 2017-05-24 | 2,844 | 2,845 | 2,804 | 2,816 | 546,900 | 2,816 |
| 2017-05-23 | 2,829 | 2,875 | 2,826 | 2,833 | 760,800 | 2,833 |
| 2017-05-22 | 2,867 | 2,895 | 2,843 | 2,855 | 1,028,800 | 2,855 |
| 2017-05-19 | 2,768 | 2,827 | 2,761 | 2,827 | 958,900 | 2,827 |
| 2017-05-18 | 2,690 | 2,751 | 2,675 | 2,747 | 568,200 | 2,747 |
| 2017-05-17 | 2,764 | 2,776 | 2,711 | 2,713 | 659,100 | 2,713 |
| 2017-05-16 | 2,726 | 2,772 | 2,724 | 2,764 | 604,000 | 2,764 |
| 2017-05-15 | 2,766 | 2,773 | 2,705 | 2,716 | 601,200 | 2,716 |
| 2017-05-12 | 2,757 | 2,797 | 2,741 | 2,766 | 512,200 | 2,766 |
| 2017-05-11 | 2,770 | 2,778 | 2,754 | 2,762 | 490,400 | 2,762 |
| 2017-05-10 | 2,777 | 2,777 | 2,760 | 2,765 | 577,400 | 2,765 |
| 2017-05-09 | 2,770 | 2,774 | 2,726 | 2,767 | 721,100 | 2,767 |
| 2017-05-08 | 2,800 | 2,808 | 2,770 | 2,780 | 857,400 | 2,780 |
| 2017-05-02 | 2,767 | 2,785 | 2,755 | 2,771 | 662,800 | 2,771 |
| 2017-05-01 | 2,670 | 2,776 | 2,668 | 2,763 | 1,559,500 | 2,763 |
| 2017-04-28 | 2,644 | 2,661 | 2,596 | 2,658 | 710,800 | 2,658 |
| 2017-04-27 | 2,617 | 2,652 | 2,613 | 2,644 | 533,000 | 2,644 |
| 2017-04-26 | 2,616 | 2,649 | 2,604 | 2,631 | 872,200 | 2,631 |
| 2017-04-25 | 2,513 | 2,580 | 2,508 | 2,571 | 885,200 | 2,571 |
| 2017-04-24 | 2,541 | 2,544 | 2,507 | 2,525 | 742,000 | 2,525 |
| 2017-04-21 | 2,545 | 2,557 | 2,534 | 2,552 | 427,000 | 2,552 |
| 2017-04-20 | 2,537 | 2,557 | 2,524 | 2,526 | 605,500 | 2,526 |
| 2017-04-19 | 2,523 | 2,562 | 2,514 | 2,550 | 483,100 | 2,550 |
| 2017-04-18 | 2,513 | 2,524 | 2,491 | 2,508 | 340,700 | 2,508 |
| 2017-04-17 | 2,466 | 2,502 | 2,465 | 2,493 | 575,700 | 2,493 |
| 2017-04-14 | 2,510 | 2,516 | 2,470 | 2,481 | 565,200 | 2,481 |
| 2017-04-13 | 2,531 | 2,547 | 2,520 | 2,535 | 477,100 | 2,535 |
| 2017-04-12 | 2,560 | 2,560 | 2,529 | 2,542 | 570,600 | 2,542 |
| 2017-04-11 | 2,566 | 2,588 | 2,538 | 2,567 | 861,000 | 2,567 |
| 2017-04-10 | 2,628 | 2,654 | 2,551 | 2,566 | 1,185,100 | 2,566 |
| 2017-04-07 | 2,673 | 2,712 | 2,633 | 2,654 | 801,900 | 2,654 |
| 2017-04-06 | 2,714 | 2,749 | 2,680 | 2,682 | 823,700 | 2,682 |
| 2017-04-05 | 2,674 | 2,706 | 2,663 | 2,688 | 782,300 | 2,688 |
| 2017-04-04 | 2,676 | 2,688 | 2,640 | 2,657 | 1,006,900 | 2,657 |
| 2017-04-03 | 2,623 | 2,672 | 2,617 | 2,662 | 779,700 | 2,662 |
| 2017-03-31 | 2,622 | 2,637 | 2,600 | 2,600 | 875,300 | 2,600 |
| 2017-03-30 | 2,659 | 2,659 | 2,597 | 2,602 | 706,300 | 2,602 |
| 2017-03-29 | 2,636 | 2,662 | 2,616 | 2,654 | 729,400 | 2,654 |
| 2017-03-28 | 2,641 | 2,650 | 2,595 | 2,629 | 1,006,700 | 2,629 |
| 2017-03-27 | 2,699 | 2,700 | 2,632 | 2,636 | 760,500 | 2,636 |
| 2017-03-24 | 2,750 | 2,754 | 2,700 | 2,705 | 784,500 | 2,705 |
| 2017-03-23 | 2,720 | 2,772 | 2,714 | 2,768 | 494,400 | 2,768 |
| 2017-03-22 | 2,750 | 2,792 | 2,737 | 2,739 | 561,200 | 2,739 |
| 2017-03-21 | 2,780 | 2,803 | 2,776 | 2,779 | 615,800 | 2,779 |
| 2017-03-17 | 2,731 | 2,771 | 2,727 | 2,764 | 408,000 | 2,764 |
| 2017-03-16 | 2,750 | 2,774 | 2,730 | 2,731 | 504,700 | 2,731 |
| 2017-03-15 | 2,724 | 2,765 | 2,723 | 2,749 | 476,800 | 2,749 |
| 2017-03-14 | 2,716 | 2,728 | 2,695 | 2,724 | 563,100 | 2,724 |
| 2017-03-13 | 2,677 | 2,714 | 2,656 | 2,701 | 790,500 | 2,701 |
| 2017-03-10 | 2,682 | 2,684 | 2,650 | 2,673 | 1,091,100 | 2,673 |
| 2017-03-09 | 2,792 | 2,792 | 2,690 | 2,697 | 1,021,300 | 2,697 |
| 2017-03-08 | 2,827 | 2,837 | 2,790 | 2,792 | 523,000 | 2,792 |
| 2017-03-07 | 2,796 | 2,839 | 2,780 | 2,833 | 540,700 | 2,833 |
| 2017-03-06 | 2,751 | 2,794 | 2,743 | 2,790 | 666,500 | 2,790 |
| 2017-03-03 | 2,825 | 2,841 | 2,720 | 2,739 | 1,301,500 | 2,739 |
| 2017-03-02 | 2,886 | 2,888 | 2,833 | 2,835 | 1,112,200 | 2,835 |
| 2017-03-01 | 2,878 | 2,944 | 2,848 | 2,884 | 1,691,600 | 2,884 |
| 2017-02-28 | 2,984 | 3,010 | 2,971 | 2,978 | 284,700 | 2,978 |
| 2017-02-27 | 2,985 | 3,030 | 2,972 | 2,986 | 604,200 | 2,986 |
| 2017-02-24 | 3,005 | 3,010 | 2,977 | 2,988 | 369,900 | 2,988 |
| 2017-02-23 | 3,020 | 3,035 | 2,998 | 3,000 | 361,900 | 3,000 |
| 2017-02-22 | 3,005 | 3,020 | 2,982 | 2,989 | 286,900 | 2,989 |
| 2017-02-21 | 2,936 | 3,030 | 2,929 | 2,983 | 425,000 | 2,983 |
| 2017-02-20 | 2,903 | 2,931 | 2,889 | 2,927 | 238,000 | 2,927 |
| 2017-02-17 | 2,900 | 2,919 | 2,878 | 2,905 | 251,000 | 2,905 |
| 2017-02-16 | 2,917 | 2,918 | 2,880 | 2,903 | 510,600 | 2,903 |
| 2017-02-15 | 2,954 | 2,961 | 2,930 | 2,935 | 346,600 | 2,935 |
| 2017-02-14 | 2,941 | 2,987 | 2,929 | 2,954 | 321,900 | 2,954 |
| 2017-02-13 | 2,936 | 2,938 | 2,904 | 2,922 | 407,400 | 2,922 |
| 2017-02-10 | 2,904 | 2,952 | 2,894 | 2,936 | 244,800 | 2,936 |
| 2017-02-09 | 2,875 | 2,908 | 2,862 | 2,894 | 157,800 | 2,894 |
| 2017-02-08 | 2,850 | 2,896 | 2,834 | 2,893 | 268,800 | 2,893 |
| 2017-02-07 | 2,894 | 2,896 | 2,852 | 2,855 | 370,700 | 2,855 |
| 2017-02-06 | 2,928 | 2,928 | 2,891 | 2,913 | 236,400 | 2,913 |
| 2017-02-03 | 2,900 | 2,923 | 2,875 | 2,916 | 442,200 | 2,916 |
| 2017-02-02 | 2,962 | 2,965 | 2,907 | 2,912 | 533,500 | 2,912 |
| 2017-02-01 | 2,943 | 2,988 | 2,941 | 2,966 | 501,400 | 2,966 |
| 2017-01-31 | 3,015 | 3,035 | 2,991 | 3,010 | 350,000 | 3,010 |
| 2017-01-30 | 3,075 | 3,080 | 3,030 | 3,040 | 380,900 | 3,040 |
| 2017-01-27 | 3,165 | 3,165 | 3,090 | 3,100 | 298,600 | 3,100 |
| 2017-01-26 | 3,085 | 3,170 | 3,070 | 3,155 | 690,800 | 3,155 |
| 2017-01-25 | 3,035 | 3,050 | 3,010 | 3,025 | 405,400 | 3,025 |
| 2017-01-24 | 2,977 | 3,055 | 2,973 | 3,020 | 440,000 | 3,020 |
| 2017-01-23 | 3,000 | 3,035 | 2,975 | 2,984 | 414,500 | 2,984 |
| 2017-01-20 | 2,950 | 3,025 | 2,927 | 3,000 | 426,500 | 3,000 |
| 2017-01-19 | 2,932 | 2,975 | 2,908 | 2,947 | 561,700 | 2,947 |
| 2017-01-18 | 2,986 | 2,989 | 2,891 | 2,913 | 1,195,600 | 2,913 |
| 2017-01-17 | 3,030 | 3,030 | 2,982 | 3,005 | 531,700 | 3,005 |
| 2017-01-16 | 3,100 | 3,100 | 3,030 | 3,030 | 320,400 | 3,030 |
| 2017-01-13 | 3,040 | 3,085 | 3,010 | 3,070 | 430,300 | 3,070 |
| 2017-01-12 | 3,060 | 3,080 | 3,035 | 3,045 | 361,000 | 3,045 |
| 2017-01-11 | 3,065 | 3,085 | 3,055 | 3,060 | 392,600 | 3,060 |
| 2017-01-10 | 3,070 | 3,110 | 3,040 | 3,060 | 565,200 | 3,060 |
| 2017-01-06 | 3,055 | 3,140 | 3,050 | 3,080 | 542,800 | 3,080 |
| 2017-01-05 | 3,035 | 3,075 | 3,025 | 3,050 | 517,900 | 3,050 |
| 2017-01-04 | 3,030 | 3,045 | 2,991 | 3,040 | 640,300 | 3,040 |
分割・併合履歴 ： [2014-04-25]1株→2株 [2004-10-26]1株→1.5株 [1999-10-26]1株→1.3株 [1997-10-28]1株→1.1株 [1996-10-28]1株→1.1株 [1995-10-26]1株→1.1株
