9616 (株)共立メンテナンス 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 | 4,560 | 4,645 | 4,540 | 4,555 | 218,100 | 2,277.50 |
| 2017-12-28 | 4,535 | 4,585 | 4,505 | 4,555 | 182,100 | 2,277.50 |
| 2017-12-27 | 4,500 | 4,650 | 4,495 | 4,520 | 296,600 | 2,260 |
| 2017-12-26 | 4,525 | 4,545 | 4,490 | 4,510 | 189,600 | 2,255 |
| 2017-12-25 | 4,470 | 4,515 | 4,455 | 4,485 | 155,100 | 2,242.50 |
| 2017-12-22 | 4,540 | 4,550 | 4,445 | 4,470 | 344,700 | 2,235 |
| 2017-12-21 | 4,525 | 4,595 | 4,515 | 4,555 | 211,300 | 2,277.50 |
| 2017-12-20 | 4,610 | 4,650 | 4,530 | 4,530 | 207,300 | 2,265 |
| 2017-12-19 | 4,645 | 4,655 | 4,500 | 4,560 | 455,700 | 2,280 |
| 2017-12-18 | 4,735 | 4,770 | 4,625 | 4,645 | 350,100 | 2,322.50 |
| 2017-12-15 | 4,650 | 4,690 | 4,595 | 4,670 | 437,000 | 2,335 |
| 2017-12-14 | 4,500 | 4,680 | 4,470 | 4,670 | 781,900 | 2,335 |
| 2017-12-13 | 4,450 | 4,495 | 4,395 | 4,480 | 540,500 | 2,240 |
| 2017-12-12 | 4,420 | 4,490 | 4,285 | 4,310 | 609,200 | 2,155 |
| 2017-12-11 | 4,315 | 4,390 | 4,310 | 4,355 | 556,900 | 2,177.50 |
| 2017-12-08 | 4,160 | 4,265 | 4,150 | 4,245 | 400,400 | 2,122.50 |
| 2017-12-07 | 4,090 | 4,175 | 4,065 | 4,160 | 229,400 | 2,080 |
| 2017-12-06 | 4,090 | 4,200 | 4,060 | 4,095 | 611,800 | 2,047.50 |
| 2017-12-05 | 4,020 | 4,090 | 3,995 | 4,050 | 364,100 | 2,025 |
| 2017-12-04 | 4,000 | 4,040 | 3,975 | 4,005 | 354,800 | 2,002.50 |
| 2017-12-01 | 4,035 | 4,035 | 3,970 | 3,995 | 245,000 | 1,997.50 |
| 2017-11-30 | 4,000 | 4,060 | 3,995 | 4,040 | 439,900 | 2,020 |
| 2017-11-29 | 3,925 | 3,965 | 3,880 | 3,955 | 251,500 | 1,977.50 |
| 2017-11-28 | 3,810 | 3,925 | 3,800 | 3,910 | 337,900 | 1,955 |
| 2017-11-27 | 3,800 | 3,830 | 3,790 | 3,810 | 172,800 | 1,905 |
| 2017-11-24 | 3,765 | 3,800 | 3,740 | 3,785 | 125,600 | 1,892.50 |
| 2017-11-22 | 3,815 | 3,820 | 3,790 | 3,795 | 183,100 | 1,897.50 |
| 2017-11-21 | 3,815 | 3,840 | 3,780 | 3,785 | 196,700 | 1,892.50 |
| 2017-11-20 | 3,790 | 3,830 | 3,775 | 3,800 | 197,800 | 1,900 |
| 2017-11-17 | 3,920 | 3,925 | 3,810 | 3,840 | 226,100 | 1,920 |
| 2017-11-16 | 3,785 | 3,900 | 3,785 | 3,855 | 252,800 | 1,927.50 |
| 2017-11-15 | 3,895 | 3,905 | 3,790 | 3,820 | 342,800 | 1,910 |
| 2017-11-13 | 3,915 | 3,915 | 3,830 | 3,870 | 369,600 | 1,935 |
| 2017-11-10 | 3,775 | 3,945 | 3,770 | 3,940 | 793,400 | 1,970 |
| 2017-11-09 | 3,755 | 3,810 | 3,705 | 3,775 | 806,400 | 1,887.50 |
| 2017-11-08 | 3,705 | 3,740 | 3,640 | 3,735 | 396,100 | 1,867.50 |
| 2017-11-07 | 3,565 | 3,715 | 3,560 | 3,700 | 436,300 | 1,850 |
| 2017-11-06 | 3,630 | 3,630 | 3,450 | 3,565 | 526,600 | 1,782.50 |
| 2017-11-02 | 3,635 | 3,670 | 3,570 | 3,665 | 344,500 | 1,832.50 |
| 2017-11-01 | 3,590 | 3,715 | 3,570 | 3,660 | 614,400 | 1,830 |
| 2017-10-31 | 3,575 | 3,575 | 3,500 | 3,570 | 257,900 | 1,785 |
| 2017-10-30 | 3,510 | 3,510 | 3,470 | 3,505 | 242,700 | 1,752.50 |
| 2017-10-27 | 3,530 | 3,550 | 3,475 | 3,490 | 338,000 | 1,745 |
| 2017-10-26 | 3,560 | 3,600 | 3,510 | 3,520 | 522,500 | 1,760 |
| 2017-10-25 | 3,470 | 3,560 | 3,455 | 3,560 | 818,300 | 1,780 |
| 2017-10-24 | 3,340 | 3,400 | 3,340 | 3,400 | 269,100 | 1,700 |
| 2017-10-23 | 3,345 | 3,355 | 3,320 | 3,330 | 117,200 | 1,665 |
| 2017-10-20 | 3,315 | 3,340 | 3,305 | 3,330 | 275,400 | 1,665 |
| 2017-10-19 | 3,335 | 3,350 | 3,305 | 3,310 | 179,100 | 1,655 |
| 2017-10-18 | 3,340 | 3,360 | 3,310 | 3,325 | 131,600 | 1,662.50 |
| 2017-10-17 | 3,385 | 3,385 | 3,335 | 3,370 | 161,200 | 1,685 |
| 2017-10-16 | 3,380 | 3,400 | 3,360 | 3,390 | 176,300 | 1,695 |
| 2017-10-13 | 3,340 | 3,380 | 3,315 | 3,370 | 225,300 | 1,685 |
| 2017-10-12 | 3,295 | 3,340 | 3,295 | 3,340 | 225,400 | 1,670 |
| 2017-10-11 | 3,225 | 3,280 | 3,205 | 3,265 | 201,800 | 1,632.50 |
| 2017-10-10 | 3,235 | 3,250 | 3,185 | 3,215 | 199,800 | 1,607.50 |
| 2017-10-06 | 3,235 | 3,270 | 3,215 | 3,235 | 184,100 | 1,617.50 |
| 2017-10-05 | 3,275 | 3,320 | 3,240 | 3,240 | 268,700 | 1,620 |
| 2017-10-04 | 3,375 | 3,375 | 3,310 | 3,315 | 210,900 | 1,657.50 |
| 2017-10-03 | 3,390 | 3,390 | 3,345 | 3,365 | 96,200 | 1,682.50 |
| 2017-10-02 | 3,365 | 3,375 | 3,325 | 3,375 | 164,600 | 1,687.50 |
| 2017-09-29 | 3,320 | 3,375 | 3,315 | 3,360 | 306,200 | 1,680 |
| 2017-09-28 | 3,305 | 3,330 | 3,295 | 3,305 | 172,100 | 1,652.50 |
| 2017-09-27 | 3,245 | 3,310 | 3,195 | 3,295 | 377,100 | 1,647.50 |
| 2017-09-26 | 3,280 | 3,315 | 3,260 | 3,285 | 523,100 | 1,642.50 |
| 2017-09-25 | 3,175 | 3,290 | 3,160 | 3,275 | 540,900 | 1,637.50 |
| 2017-09-22 | 3,255 | 3,280 | 3,125 | 3,135 | 462,600 | 1,567.50 |
| 2017-09-21 | 3,250 | 3,305 | 3,240 | 3,295 | 275,700 | 1,647.50 |
| 2017-09-20 | 3,250 | 3,270 | 3,230 | 3,235 | 314,100 | 1,617.50 |
| 2017-09-19 | 3,175 | 3,250 | 3,165 | 3,235 | 475,400 | 1,617.50 |
| 2017-09-15 | 3,115 | 3,160 | 3,110 | 3,135 | 362,400 | 1,567.50 |
| 2017-09-14 | 3,155 | 3,155 | 3,080 | 3,115 | 193,000 | 1,557.50 |
| 2017-09-13 | 3,145 | 3,180 | 3,130 | 3,155 | 279,500 | 1,577.50 |
| 2017-09-12 | 3,090 | 3,135 | 3,085 | 3,115 | 240,700 | 1,557.50 |
| 2017-09-11 | 3,060 | 3,080 | 3,035 | 3,040 | 111,000 | 1,520 |
| 2017-09-08 | 3,055 | 3,080 | 3,025 | 3,030 | 189,200 | 1,515 |
| 2017-09-07 | 3,025 | 3,060 | 3,015 | 3,055 | 178,400 | 1,527.50 |
| 2017-09-06 | 2,966 | 3,015 | 2,942 | 3,010 | 213,900 | 1,505 |
| 2017-09-05 | 3,010 | 3,020 | 2,981 | 2,982 | 271,800 | 1,491 |
| 2017-09-04 | 3,045 | 3,045 | 2,999 | 2,999 | 377,200 | 1,499.50 |
| 2017-09-01 | 3,065 | 3,065 | 3,025 | 3,045 | 228,100 | 1,522.50 |
| 2017-08-31 | 3,080 | 3,090 | 3,045 | 3,060 | 157,800 | 1,530 |
| 2017-08-30 | 3,105 | 3,115 | 3,060 | 3,075 | 239,500 | 1,537.50 |
| 2017-08-29 | 3,110 | 3,115 | 3,070 | 3,100 | 165,200 | 1,550 |
| 2017-08-28 | 3,050 | 3,145 | 3,040 | 3,145 | 304,600 | 1,572.50 |
| 2017-08-25 | 3,060 | 3,065 | 3,025 | 3,040 | 166,100 | 1,520 |
| 2017-08-24 | 3,045 | 3,090 | 3,040 | 3,055 | 217,500 | 1,527.50 |
| 2017-08-23 | 3,100 | 3,100 | 3,045 | 3,050 | 146,400 | 1,525 |
| 2017-08-22 | 3,065 | 3,095 | 3,030 | 3,095 | 245,800 | 1,547.50 |
| 2017-08-21 | 3,045 | 3,070 | 3,010 | 3,060 | 258,400 | 1,530 |
| 2017-08-18 | 3,040 | 3,065 | 3,025 | 3,045 | 311,900 | 1,522.50 |
| 2017-08-17 | 3,070 | 3,115 | 3,045 | 3,055 | 239,800 | 1,527.50 |
| 2017-08-16 | 3,040 | 3,070 | 3,010 | 3,055 | 356,600 | 1,527.50 |
| 2017-08-15 | 3,030 | 3,065 | 3,005 | 3,055 | 356,000 | 1,527.50 |
| 2017-08-14 | 3,060 | 3,085 | 3,010 | 3,010 | 524,400 | 1,505 |
| 2017-08-10 | 3,110 | 3,140 | 3,050 | 3,125 | 510,300 | 1,562.50 |
| 2017-08-09 | 3,140 | 3,185 | 3,110 | 3,170 | 236,300 | 1,585 |
| 2017-08-08 | 3,160 | 3,180 | 3,140 | 3,165 | 202,300 | 1,582.50 |
| 2017-08-07 | 3,165 | 3,210 | 3,125 | 3,200 | 383,200 | 1,600 |
| 2017-08-04 | 3,200 | 3,220 | 3,175 | 3,185 | 256,900 | 1,592.50 |
| 2017-08-03 | 3,230 | 3,235 | 3,195 | 3,220 | 194,000 | 1,610 |
| 2017-08-02 | 3,220 | 3,255 | 3,185 | 3,230 | 291,700 | 1,615 |
| 2017-08-01 | 3,150 | 3,200 | 3,150 | 3,200 | 208,200 | 1,600 |
| 2017-07-31 | 3,140 | 3,175 | 3,140 | 3,150 | 184,400 | 1,575 |
| 2017-07-28 | 3,150 | 3,155 | 3,110 | 3,135 | 197,900 | 1,567.50 |
| 2017-07-27 | 3,120 | 3,175 | 3,110 | 3,130 | 209,800 | 1,565 |
| 2017-07-26 | 3,140 | 3,150 | 3,105 | 3,115 | 269,000 | 1,557.50 |
| 2017-07-25 | 3,120 | 3,160 | 3,095 | 3,150 | 385,800 | 1,575 |
| 2017-07-24 | 3,135 | 3,140 | 3,100 | 3,130 | 239,400 | 1,565 |
| 2017-07-21 | 3,195 | 3,200 | 3,135 | 3,145 | 325,300 | 1,572.50 |
| 2017-07-20 | 3,255 | 3,255 | 3,200 | 3,200 | 219,900 | 1,600 |
| 2017-07-19 | 3,250 | 3,260 | 3,240 | 3,245 | 123,500 | 1,622.50 |
| 2017-07-18 | 3,295 | 3,310 | 3,255 | 3,260 | 149,100 | 1,630 |
| 2017-07-14 | 3,340 | 3,350 | 3,285 | 3,295 | 135,000 | 1,647.50 |
| 2017-07-13 | 3,355 | 3,360 | 3,325 | 3,325 | 134,100 | 1,662.50 |
| 2017-07-12 | 3,290 | 3,375 | 3,285 | 3,335 | 415,100 | 1,667.50 |
| 2017-07-11 | 3,235 | 3,255 | 3,175 | 3,255 | 475,400 | 1,627.50 |
| 2017-07-10 | 3,255 | 3,265 | 3,235 | 3,255 | 144,800 | 1,627.50 |
| 2017-07-07 | 3,285 | 3,290 | 3,240 | 3,245 | 210,600 | 1,622.50 |
| 2017-07-06 | 3,265 | 3,300 | 3,260 | 3,300 | 209,600 | 1,650 |
| 2017-07-05 | 3,300 | 3,300 | 3,260 | 3,290 | 138,500 | 1,645 |
| 2017-07-04 | 3,370 | 3,375 | 3,290 | 3,300 | 193,100 | 1,650 |
| 2017-07-03 | 3,300 | 3,370 | 3,295 | 3,360 | 298,100 | 1,680 |
| 2017-06-30 | 3,335 | 3,335 | 3,230 | 3,265 | 588,800 | 1,632.50 |
| 2017-06-29 | 3,370 | 3,390 | 3,355 | 3,380 | 175,300 | 1,690 |
| 2017-06-28 | 3,410 | 3,455 | 3,380 | 3,380 | 158,200 | 1,690 |
| 2017-06-27 | 3,465 | 3,470 | 3,410 | 3,410 | 179,900 | 1,705 |
| 2017-06-26 | 3,535 | 3,535 | 3,465 | 3,465 | 149,700 | 1,732.50 |
| 2017-06-23 | 3,545 | 3,575 | 3,525 | 3,530 | 279,900 | 1,765 |
| 2017-06-22 | 3,495 | 3,535 | 3,485 | 3,525 | 133,500 | 1,762.50 |
| 2017-06-21 | 3,505 | 3,540 | 3,485 | 3,485 | 130,000 | 1,742.50 |
| 2017-06-20 | 3,555 | 3,555 | 3,515 | 3,520 | 182,600 | 1,760 |
| 2017-06-19 | 3,500 | 3,555 | 3,490 | 3,530 | 216,200 | 1,765 |
| 2017-06-16 | 3,495 | 3,505 | 3,475 | 3,490 | 162,700 | 1,745 |
| 2017-06-15 | 3,460 | 3,490 | 3,435 | 3,480 | 143,800 | 1,740 |
| 2017-06-14 | 3,460 | 3,480 | 3,440 | 3,450 | 137,800 | 1,725 |
| 2017-06-13 | 3,470 | 3,495 | 3,455 | 3,460 | 95,400 | 1,730 |
| 2017-06-12 | 3,420 | 3,500 | 3,405 | 3,490 | 222,600 | 1,745 |
| 2017-06-09 | 3,435 | 3,445 | 3,400 | 3,430 | 163,300 | 1,715 |
| 2017-06-08 | 3,420 | 3,470 | 3,400 | 3,430 | 277,600 | 1,715 |
| 2017-06-07 | 3,365 | 3,435 | 3,365 | 3,425 | 236,400 | 1,712.50 |
| 2017-06-06 | 3,440 | 3,440 | 3,370 | 3,390 | 213,900 | 1,695 |
| 2017-06-05 | 3,445 | 3,470 | 3,425 | 3,440 | 244,800 | 1,720 |
| 2017-06-02 | 3,340 | 3,440 | 3,330 | 3,425 | 421,100 | 1,712.50 |
| 2017-06-01 | 3,205 | 3,335 | 3,195 | 3,335 | 322,200 | 1,667.50 |
| 2017-05-31 | 3,235 | 3,250 | 3,185 | 3,185 | 156,500 | 1,592.50 |
| 2017-05-30 | 3,250 | 3,260 | 3,210 | 3,235 | 78,500 | 1,617.50 |
| 2017-05-29 | 3,205 | 3,260 | 3,200 | 3,250 | 104,800 | 1,625 |
| 2017-05-26 | 3,230 | 3,235 | 3,185 | 3,195 | 171,700 | 1,597.50 |
| 2017-05-25 | 3,190 | 3,235 | 3,190 | 3,215 | 154,600 | 1,607.50 |
| 2017-05-24 | 3,245 | 3,255 | 3,190 | 3,210 | 200,900 | 1,605 |
| 2017-05-23 | 3,275 | 3,285 | 3,230 | 3,235 | 126,400 | 1,617.50 |
| 2017-05-22 | 3,265 | 3,300 | 3,250 | 3,270 | 134,700 | 1,635 |
| 2017-05-19 | 3,210 | 3,250 | 3,195 | 3,245 | 110,300 | 1,622.50 |
| 2017-05-18 | 3,175 | 3,180 | 3,130 | 3,180 | 311,100 | 1,590 |
| 2017-05-17 | 3,300 | 3,310 | 3,210 | 3,220 | 258,800 | 1,610 |
| 2017-05-16 | 3,290 | 3,375 | 3,290 | 3,300 | 403,900 | 1,650 |
| 2017-05-15 | 3,250 | 3,290 | 3,235 | 3,285 | 233,600 | 1,642.50 |
| 2017-05-12 | 3,260 | 3,265 | 3,235 | 3,260 | 149,000 | 1,630 |
| 2017-05-11 | 3,300 | 3,315 | 3,260 | 3,270 | 151,300 | 1,635 |
| 2017-05-10 | 3,305 | 3,315 | 3,265 | 3,290 | 210,000 | 1,645 |
| 2017-05-09 | 3,350 | 3,355 | 3,305 | 3,320 | 227,800 | 1,660 |
| 2017-05-08 | 3,335 | 3,370 | 3,315 | 3,345 | 285,600 | 1,672.50 |
| 2017-05-02 | 3,220 | 3,305 | 3,220 | 3,300 | 362,700 | 1,650 |
| 2017-05-01 | 3,245 | 3,255 | 3,220 | 3,220 | 157,800 | 1,610 |
| 2017-04-28 | 3,290 | 3,290 | 3,245 | 3,255 | 107,200 | 1,627.50 |
| 2017-04-27 | 3,295 | 3,295 | 3,255 | 3,270 | 136,200 | 1,635 |
| 2017-04-26 | 3,340 | 3,345 | 3,290 | 3,310 | 257,300 | 1,655 |
| 2017-04-25 | 3,215 | 3,290 | 3,195 | 3,280 | 334,400 | 1,640 |
| 2017-04-24 | 3,210 | 3,245 | 3,190 | 3,195 | 209,400 | 1,597.50 |
| 2017-04-21 | 3,170 | 3,195 | 3,150 | 3,170 | 144,600 | 1,585 |
| 2017-04-20 | 3,155 | 3,185 | 3,150 | 3,155 | 113,400 | 1,577.50 |
| 2017-04-19 | 3,145 | 3,195 | 3,145 | 3,175 | 168,300 | 1,587.50 |
| 2017-04-18 | 3,170 | 3,195 | 3,140 | 3,165 | 201,100 | 1,582.50 |
| 2017-04-17 | 3,065 | 3,160 | 3,060 | 3,140 | 215,100 | 1,570 |
| 2017-04-14 | 3,050 | 3,105 | 3,050 | 3,070 | 197,400 | 1,535 |
| 2017-04-13 | 3,075 | 3,140 | 3,060 | 3,120 | 204,500 | 1,560 |
| 2017-04-12 | 3,150 | 3,170 | 3,100 | 3,120 | 226,700 | 1,560 |
| 2017-04-11 | 3,160 | 3,200 | 3,160 | 3,185 | 166,800 | 1,592.50 |
| 2017-04-10 | 3,110 | 3,185 | 3,110 | 3,165 | 162,200 | 1,582.50 |
| 2017-04-07 | 3,130 | 3,190 | 3,105 | 3,145 | 180,700 | 1,572.50 |
| 2017-04-06 | 3,150 | 3,175 | 3,105 | 3,140 | 200,500 | 1,570 |
| 2017-04-05 | 3,175 | 3,230 | 3,170 | 3,190 | 159,200 | 1,595 |
| 2017-04-04 | 3,250 | 3,260 | 3,120 | 3,175 | 430,500 | 1,587.50 |
| 2017-04-03 | 3,280 | 3,310 | 3,265 | 3,295 | 219,900 | 1,647.50 |
| 2017-03-31 | 3,300 | 3,365 | 3,265 | 3,315 | 363,700 | 1,657.50 |
| 2017-03-30 | 3,400 | 3,400 | 3,265 | 3,290 | 294,500 | 1,645 |
| 2017-03-29 | 3,375 | 3,395 | 3,330 | 3,390 | 272,000 | 1,695 |
| 2017-03-28 | 6,670 | 6,690 | 6,630 | 6,680 | 218,300 | 1,670 |
| 2017-03-27 | 6,680 | 6,700 | 6,570 | 6,610 | 161,600 | 1,652.50 |
| 2017-03-24 | 6,640 | 6,730 | 6,630 | 6,700 | 100,900 | 1,675 |
| 2017-03-23 | 6,550 | 6,670 | 6,540 | 6,640 | 151,600 | 1,660 |
| 2017-03-22 | 6,570 | 6,590 | 6,520 | 6,530 | 161,700 | 1,632.50 |
| 2017-03-21 | 6,670 | 6,690 | 6,580 | 6,640 | 190,400 | 1,660 |
| 2017-03-17 | 6,700 | 6,710 | 6,620 | 6,670 | 192,100 | 1,667.50 |
| 2017-03-16 | 6,820 | 6,860 | 6,650 | 6,700 | 362,100 | 1,675 |
| 2017-03-15 | 6,910 | 6,920 | 6,850 | 6,860 | 97,100 | 1,715 |
| 2017-03-14 | 6,950 | 6,960 | 6,880 | 6,930 | 200,700 | 1,732.50 |
| 2017-03-13 | 6,950 | 7,010 | 6,950 | 6,970 | 83,800 | 1,742.50 |
| 2017-03-10 | 7,020 | 7,020 | 6,950 | 6,990 | 101,700 | 1,747.50 |
| 2017-03-09 | 6,970 | 7,020 | 6,920 | 6,930 | 133,200 | 1,732.50 |
| 2017-03-08 | 6,980 | 7,030 | 6,900 | 6,900 | 132,000 | 1,725 |
| 2017-03-07 | 7,060 | 7,100 | 6,980 | 6,980 | 109,100 | 1,745 |
| 2017-03-06 | 7,060 | 7,100 | 6,980 | 7,060 | 104,900 | 1,765 |
| 2017-03-03 | 7,110 | 7,140 | 7,050 | 7,060 | 133,800 | 1,765 |
| 2017-03-02 | 7,210 | 7,230 | 7,090 | 7,130 | 121,900 | 1,782.50 |
| 2017-03-01 | 7,070 | 7,160 | 7,050 | 7,110 | 132,000 | 1,777.50 |
| 2017-02-28 | 7,070 | 7,160 | 7,030 | 7,040 | 159,000 | 1,760 |
| 2017-02-27 | 7,110 | 7,170 | 7,010 | 7,060 | 164,600 | 1,765 |
| 2017-02-24 | 7,020 | 7,170 | 7,020 | 7,100 | 192,600 | 1,775 |
| 2017-02-23 | 7,100 | 7,150 | 7,020 | 7,090 | 285,400 | 1,772.50 |
| 2017-02-22 | 6,950 | 7,020 | 6,940 | 7,000 | 190,700 | 1,750 |
| 2017-02-21 | 6,910 | 6,950 | 6,850 | 6,930 | 242,400 | 1,732.50 |
| 2017-02-20 | 6,920 | 6,970 | 6,860 | 6,930 | 132,100 | 1,732.50 |
| 2017-02-17 | 6,950 | 6,990 | 6,880 | 6,930 | 151,000 | 1,732.50 |
| 2017-02-16 | 7,070 | 7,100 | 6,950 | 7,000 | 203,400 | 1,750 |
| 2017-02-15 | 7,170 | 7,220 | 7,070 | 7,080 | 202,000 | 1,770 |
| 2017-02-14 | 7,220 | 7,300 | 7,100 | 7,120 | 225,000 | 1,780 |
| 2017-02-13 | 7,420 | 7,420 | 7,180 | 7,250 | 272,100 | 1,812.50 |
| 2017-02-10 | 7,420 | 7,760 | 7,360 | 7,430 | 407,600 | 1,857.50 |
| 2017-02-09 | 7,280 | 7,280 | 7,100 | 7,140 | 97,800 | 1,785 |
| 2017-02-08 | 7,100 | 7,240 | 7,100 | 7,240 | 105,100 | 1,810 |
| 2017-02-07 | 7,220 | 7,220 | 7,070 | 7,110 | 214,100 | 1,777.50 |
| 2017-02-06 | 7,320 | 7,360 | 7,160 | 7,230 | 138,000 | 1,807.50 |
| 2017-02-03 | 7,320 | 7,440 | 7,310 | 7,320 | 78,200 | 1,830 |
| 2017-02-02 | 7,530 | 7,570 | 7,330 | 7,350 | 129,700 | 1,837.50 |
| 2017-02-01 | 7,370 | 7,580 | 7,330 | 7,560 | 126,600 | 1,890 |
| 2017-01-31 | 7,300 | 7,380 | 7,250 | 7,370 | 91,100 | 1,842.50 |
| 2017-01-30 | 7,410 | 7,440 | 7,350 | 7,380 | 72,300 | 1,845 |
| 2017-01-27 | 7,490 | 7,520 | 7,430 | 7,430 | 102,100 | 1,857.50 |
| 2017-01-26 | 7,440 | 7,460 | 7,370 | 7,450 | 97,400 | 1,862.50 |
| 2017-01-25 | 7,320 | 7,400 | 7,260 | 7,380 | 122,700 | 1,845 |
| 2017-01-24 | 7,310 | 7,340 | 7,250 | 7,270 | 91,000 | 1,817.50 |
| 2017-01-23 | 7,330 | 7,340 | 7,240 | 7,290 | 67,600 | 1,822.50 |
| 2017-01-20 | 7,390 | 7,430 | 7,290 | 7,380 | 113,700 | 1,845 |
| 2017-01-19 | 7,250 | 7,450 | 7,200 | 7,380 | 207,900 | 1,845 |
| 2017-01-18 | 7,040 | 7,150 | 7,030 | 7,130 | 72,500 | 1,782.50 |
| 2017-01-17 | 7,150 | 7,170 | 7,060 | 7,100 | 114,000 | 1,775 |
| 2017-01-16 | 7,300 | 7,330 | 7,170 | 7,220 | 93,900 | 1,805 |
| 2017-01-13 | 7,080 | 7,320 | 7,080 | 7,290 | 111,500 | 1,822.50 |
| 2017-01-12 | 7,180 | 7,200 | 7,090 | 7,150 | 83,700 | 1,787.50 |
| 2017-01-11 | 7,130 | 7,280 | 7,130 | 7,220 | 119,900 | 1,805 |
| 2017-01-10 | 7,200 | 7,340 | 7,180 | 7,200 | 150,300 | 1,800 |
| 2017-01-06 | 7,060 | 7,190 | 7,020 | 7,170 | 97,300 | 1,792.50 |
| 2017-01-05 | 7,010 | 7,130 | 7,000 | 7,110 | 113,500 | 1,777.50 |
| 2017-01-04 | 6,840 | 7,020 | 6,840 | 7,010 | 122,700 | 1,752.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→1.2株 [2006-09-26]1株→1.2株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.3株 [1995-03-28]1株→1.2株
