9619 (株)イチネンホールディングス 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 | 1,618 | 1,624 | 1,610 | 1,616 | 13,300 | 1,616 |
| 2017-12-28 | 1,616 | 1,627 | 1,599 | 1,615 | 25,800 | 1,615 |
| 2017-12-27 | 1,606 | 1,629 | 1,606 | 1,616 | 25,600 | 1,616 |
| 2017-12-26 | 1,600 | 1,609 | 1,597 | 1,606 | 18,500 | 1,606 |
| 2017-12-25 | 1,584 | 1,596 | 1,569 | 1,593 | 19,000 | 1,593 |
| 2017-12-22 | 1,589 | 1,594 | 1,582 | 1,586 | 20,200 | 1,586 |
| 2017-12-21 | 1,583 | 1,593 | 1,570 | 1,593 | 14,600 | 1,593 |
| 2017-12-20 | 1,555 | 1,587 | 1,546 | 1,587 | 30,000 | 1,587 |
| 2017-12-19 | 1,596 | 1,600 | 1,557 | 1,559 | 43,200 | 1,559 |
| 2017-12-18 | 1,604 | 1,604 | 1,580 | 1,596 | 23,900 | 1,596 |
| 2017-12-15 | 1,610 | 1,610 | 1,580 | 1,593 | 32,800 | 1,593 |
| 2017-12-14 | 1,600 | 1,617 | 1,595 | 1,615 | 42,600 | 1,615 |
| 2017-12-13 | 1,582 | 1,591 | 1,569 | 1,591 | 25,500 | 1,591 |
| 2017-12-12 | 1,607 | 1,609 | 1,577 | 1,578 | 40,200 | 1,578 |
| 2017-12-11 | 1,610 | 1,610 | 1,586 | 1,607 | 33,100 | 1,607 |
| 2017-12-08 | 1,561 | 1,610 | 1,561 | 1,610 | 50,900 | 1,610 |
| 2017-12-07 | 1,586 | 1,616 | 1,584 | 1,601 | 30,600 | 1,601 |
| 2017-12-06 | 1,598 | 1,633 | 1,590 | 1,591 | 47,600 | 1,591 |
| 2017-12-05 | 1,548 | 1,611 | 1,548 | 1,606 | 49,800 | 1,606 |
| 2017-12-04 | 1,583 | 1,588 | 1,561 | 1,564 | 21,100 | 1,564 |
| 2017-12-01 | 1,594 | 1,602 | 1,575 | 1,583 | 31,900 | 1,583 |
| 2017-11-30 | 1,517 | 1,609 | 1,516 | 1,598 | 81,600 | 1,598 |
| 2017-11-29 | 1,509 | 1,519 | 1,504 | 1,517 | 40,800 | 1,517 |
| 2017-11-28 | 1,507 | 1,514 | 1,493 | 1,493 | 18,100 | 1,493 |
| 2017-11-27 | 1,496 | 1,509 | 1,496 | 1,507 | 19,700 | 1,507 |
| 2017-11-24 | 1,477 | 1,491 | 1,466 | 1,486 | 22,300 | 1,486 |
| 2017-11-22 | 1,491 | 1,491 | 1,480 | 1,484 | 22,700 | 1,484 |
| 2017-11-21 | 1,496 | 1,496 | 1,478 | 1,483 | 19,600 | 1,483 |
| 2017-11-20 | 1,481 | 1,489 | 1,473 | 1,481 | 26,200 | 1,481 |
| 2017-11-17 | 1,497 | 1,518 | 1,476 | 1,476 | 45,200 | 1,476 |
| 2017-11-16 | 1,455 | 1,491 | 1,449 | 1,480 | 37,700 | 1,480 |
| 2017-11-15 | 1,501 | 1,506 | 1,454 | 1,463 | 45,800 | 1,463 |
| 2017-11-13 | 1,545 | 1,546 | 1,515 | 1,518 | 27,700 | 1,518 |
| 2017-11-10 | 1,521 | 1,551 | 1,521 | 1,545 | 16,100 | 1,545 |
| 2017-11-09 | 1,547 | 1,575 | 1,528 | 1,550 | 53,200 | 1,550 |
| 2017-11-08 | 1,528 | 1,545 | 1,516 | 1,539 | 55,700 | 1,539 |
| 2017-11-07 | 1,582 | 1,586 | 1,542 | 1,545 | 66,500 | 1,545 |
| 2017-11-06 | 1,616 | 1,622 | 1,539 | 1,590 | 79,200 | 1,590 |
| 2017-11-02 | 1,620 | 1,632 | 1,596 | 1,622 | 26,200 | 1,622 |
| 2017-11-01 | 1,612 | 1,625 | 1,580 | 1,620 | 52,600 | 1,620 |
| 2017-10-31 | 1,619 | 1,632 | 1,603 | 1,611 | 52,900 | 1,611 |
| 2017-10-30 | 1,640 | 1,657 | 1,618 | 1,636 | 57,800 | 1,636 |
| 2017-10-27 | 1,609 | 1,632 | 1,601 | 1,632 | 40,500 | 1,632 |
| 2017-10-26 | 1,591 | 1,608 | 1,585 | 1,600 | 21,300 | 1,600 |
| 2017-10-25 | 1,601 | 1,601 | 1,573 | 1,591 | 32,200 | 1,591 |
| 2017-10-24 | 1,566 | 1,604 | 1,563 | 1,601 | 32,800 | 1,601 |
| 2017-10-23 | 1,585 | 1,589 | 1,498 | 1,558 | 68,700 | 1,558 |
| 2017-10-20 | 1,580 | 1,588 | 1,575 | 1,578 | 29,600 | 1,578 |
| 2017-10-19 | 1,600 | 1,609 | 1,589 | 1,593 | 29,800 | 1,593 |
| 2017-10-18 | 1,600 | 1,610 | 1,593 | 1,603 | 30,500 | 1,603 |
| 2017-10-17 | 1,581 | 1,599 | 1,578 | 1,598 | 36,700 | 1,598 |
| 2017-10-16 | 1,553 | 1,590 | 1,553 | 1,581 | 36,100 | 1,581 |
| 2017-10-13 | 1,546 | 1,561 | 1,544 | 1,551 | 27,600 | 1,551 |
| 2017-10-12 | 1,540 | 1,563 | 1,536 | 1,544 | 34,900 | 1,544 |
| 2017-10-11 | 1,539 | 1,540 | 1,517 | 1,539 | 22,200 | 1,539 |
| 2017-10-10 | 1,510 | 1,540 | 1,507 | 1,540 | 26,100 | 1,540 |
| 2017-10-06 | 1,524 | 1,534 | 1,513 | 1,517 | 25,000 | 1,517 |
| 2017-10-05 | 1,546 | 1,550 | 1,521 | 1,524 | 29,800 | 1,524 |
| 2017-10-04 | 1,541 | 1,561 | 1,538 | 1,555 | 35,300 | 1,555 |
| 2017-10-03 | 1,557 | 1,560 | 1,539 | 1,541 | 58,500 | 1,541 |
| 2017-10-02 | 1,554 | 1,556 | 1,538 | 1,548 | 40,600 | 1,548 |
| 2017-09-29 | 1,573 | 1,573 | 1,544 | 1,548 | 46,300 | 1,548 |
| 2017-09-28 | 1,545 | 1,585 | 1,545 | 1,581 | 42,900 | 1,581 |
| 2017-09-27 | 1,533 | 1,539 | 1,500 | 1,536 | 44,300 | 1,536 |
| 2017-09-26 | 1,505 | 1,545 | 1,503 | 1,543 | 47,800 | 1,543 |
| 2017-09-25 | 1,494 | 1,510 | 1,490 | 1,505 | 25,400 | 1,505 |
| 2017-09-22 | 1,486 | 1,493 | 1,483 | 1,491 | 25,500 | 1,491 |
| 2017-09-21 | 1,490 | 1,495 | 1,484 | 1,490 | 25,600 | 1,490 |
| 2017-09-20 | 1,480 | 1,494 | 1,478 | 1,487 | 27,800 | 1,487 |
| 2017-09-19 | 1,468 | 1,496 | 1,468 | 1,494 | 35,800 | 1,494 |
| 2017-09-15 | 1,470 | 1,474 | 1,456 | 1,470 | 36,400 | 1,470 |
| 2017-09-14 | 1,462 | 1,474 | 1,454 | 1,472 | 16,300 | 1,472 |
| 2017-09-13 | 1,467 | 1,472 | 1,466 | 1,468 | 10,500 | 1,468 |
| 2017-09-12 | 1,480 | 1,480 | 1,463 | 1,469 | 19,700 | 1,469 |
| 2017-09-11 | 1,450 | 1,485 | 1,448 | 1,470 | 28,600 | 1,470 |
| 2017-09-08 | 1,428 | 1,449 | 1,428 | 1,435 | 26,100 | 1,435 |
| 2017-09-07 | 1,427 | 1,444 | 1,427 | 1,442 | 13,900 | 1,442 |
| 2017-09-06 | 1,400 | 1,435 | 1,400 | 1,429 | 24,600 | 1,429 |
| 2017-09-05 | 1,440 | 1,448 | 1,421 | 1,424 | 44,100 | 1,424 |
| 2017-09-04 | 1,455 | 1,455 | 1,433 | 1,437 | 39,600 | 1,437 |
| 2017-09-01 | 1,441 | 1,462 | 1,430 | 1,460 | 31,600 | 1,460 |
| 2017-08-31 | 1,460 | 1,460 | 1,422 | 1,435 | 47,100 | 1,435 |
| 2017-08-30 | 1,475 | 1,479 | 1,440 | 1,457 | 38,600 | 1,457 |
| 2017-08-29 | 1,425 | 1,466 | 1,425 | 1,465 | 50,500 | 1,465 |
| 2017-08-28 | 1,414 | 1,433 | 1,414 | 1,433 | 24,200 | 1,433 |
| 2017-08-25 | 1,405 | 1,410 | 1,405 | 1,407 | 11,800 | 1,407 |
| 2017-08-24 | 1,400 | 1,420 | 1,399 | 1,404 | 20,200 | 1,404 |
| 2017-08-23 | 1,425 | 1,425 | 1,399 | 1,410 | 23,600 | 1,410 |
| 2017-08-22 | 1,399 | 1,419 | 1,397 | 1,417 | 18,000 | 1,417 |
| 2017-08-21 | 1,403 | 1,412 | 1,394 | 1,401 | 23,200 | 1,401 |
| 2017-08-18 | 1,406 | 1,417 | 1,397 | 1,403 | 32,800 | 1,403 |
| 2017-08-17 | 1,409 | 1,427 | 1,408 | 1,423 | 29,000 | 1,423 |
| 2017-08-16 | 1,360 | 1,416 | 1,360 | 1,411 | 51,500 | 1,411 |
| 2017-08-15 | 1,350 | 1,365 | 1,343 | 1,354 | 20,700 | 1,354 |
| 2017-08-14 | 1,351 | 1,357 | 1,327 | 1,338 | 32,900 | 1,338 |
| 2017-08-10 | 1,372 | 1,391 | 1,370 | 1,373 | 35,300 | 1,373 |
| 2017-08-09 | 1,395 | 1,397 | 1,370 | 1,380 | 52,400 | 1,380 |
| 2017-08-08 | 1,423 | 1,427 | 1,401 | 1,413 | 23,500 | 1,413 |
| 2017-08-07 | 1,385 | 1,424 | 1,385 | 1,423 | 52,400 | 1,423 |
| 2017-08-04 | 1,394 | 1,394 | 1,372 | 1,383 | 33,300 | 1,383 |
| 2017-08-03 | 1,337 | 1,395 | 1,337 | 1,395 | 69,200 | 1,395 |
| 2017-08-02 | 1,329 | 1,343 | 1,328 | 1,338 | 31,500 | 1,338 |
| 2017-08-01 | 1,299 | 1,349 | 1,297 | 1,329 | 64,000 | 1,329 |
| 2017-07-31 | 1,283 | 1,299 | 1,273 | 1,294 | 37,400 | 1,294 |
| 2017-07-28 | 1,289 | 1,289 | 1,267 | 1,283 | 53,300 | 1,283 |
| 2017-07-27 | 1,269 | 1,286 | 1,267 | 1,279 | 53,500 | 1,279 |
| 2017-07-26 | 1,243 | 1,269 | 1,232 | 1,263 | 88,300 | 1,263 |
| 2017-07-25 | 1,250 | 1,250 | 1,237 | 1,243 | 59,400 | 1,243 |
| 2017-07-24 | 1,200 | 1,215 | 1,200 | 1,213 | 20,200 | 1,213 |
| 2017-07-21 | 1,206 | 1,214 | 1,206 | 1,212 | 13,000 | 1,212 |
| 2017-07-20 | 1,203 | 1,216 | 1,201 | 1,215 | 11,100 | 1,215 |
| 2017-07-19 | 1,201 | 1,211 | 1,201 | 1,204 | 13,400 | 1,204 |
| 2017-07-18 | 1,204 | 1,207 | 1,196 | 1,204 | 20,800 | 1,204 |
| 2017-07-14 | 1,207 | 1,211 | 1,204 | 1,204 | 13,300 | 1,204 |
| 2017-07-13 | 1,213 | 1,213 | 1,201 | 1,203 | 14,800 | 1,203 |
| 2017-07-12 | 1,213 | 1,217 | 1,206 | 1,209 | 13,200 | 1,209 |
| 2017-07-11 | 1,213 | 1,226 | 1,209 | 1,221 | 14,000 | 1,221 |
| 2017-07-10 | 1,224 | 1,225 | 1,213 | 1,213 | 16,500 | 1,213 |
| 2017-07-07 | 1,227 | 1,236 | 1,216 | 1,217 | 27,200 | 1,217 |
| 2017-07-06 | 1,219 | 1,242 | 1,219 | 1,239 | 47,400 | 1,239 |
| 2017-07-05 | 1,200 | 1,226 | 1,196 | 1,222 | 37,300 | 1,222 |
| 2017-07-04 | 1,223 | 1,223 | 1,201 | 1,203 | 28,900 | 1,203 |
| 2017-07-03 | 1,211 | 1,222 | 1,211 | 1,215 | 19,000 | 1,215 |
| 2017-06-30 | 1,218 | 1,220 | 1,204 | 1,217 | 34,300 | 1,217 |
| 2017-06-29 | 1,218 | 1,228 | 1,218 | 1,223 | 15,000 | 1,223 |
| 2017-06-28 | 1,223 | 1,227 | 1,217 | 1,219 | 23,000 | 1,219 |
| 2017-06-27 | 1,218 | 1,224 | 1,215 | 1,223 | 26,200 | 1,223 |
| 2017-06-26 | 1,214 | 1,220 | 1,214 | 1,215 | 8,400 | 1,215 |
| 2017-06-23 | 1,217 | 1,222 | 1,214 | 1,214 | 16,500 | 1,214 |
| 2017-06-22 | 1,218 | 1,221 | 1,211 | 1,212 | 16,200 | 1,212 |
| 2017-06-21 | 1,219 | 1,225 | 1,215 | 1,218 | 19,400 | 1,218 |
| 2017-06-20 | 1,215 | 1,222 | 1,210 | 1,219 | 34,700 | 1,219 |
| 2017-06-19 | 1,210 | 1,213 | 1,207 | 1,211 | 16,800 | 1,211 |
| 2017-06-16 | 1,198 | 1,206 | 1,197 | 1,205 | 16,400 | 1,205 |
| 2017-06-15 | 1,193 | 1,203 | 1,190 | 1,195 | 41,100 | 1,195 |
| 2017-06-14 | 1,194 | 1,198 | 1,191 | 1,193 | 27,600 | 1,193 |
| 2017-06-13 | 1,176 | 1,194 | 1,170 | 1,190 | 15,900 | 1,190 |
| 2017-06-12 | 1,177 | 1,185 | 1,177 | 1,180 | 9,800 | 1,180 |
| 2017-06-09 | 1,172 | 1,190 | 1,170 | 1,180 | 35,600 | 1,180 |
| 2017-06-08 | 1,195 | 1,199 | 1,177 | 1,181 | 43,600 | 1,181 |
| 2017-06-07 | 1,183 | 1,194 | 1,182 | 1,191 | 22,800 | 1,191 |
| 2017-06-06 | 1,195 | 1,198 | 1,183 | 1,185 | 30,700 | 1,185 |
| 2017-06-05 | 1,187 | 1,198 | 1,186 | 1,194 | 43,400 | 1,194 |
| 2017-06-02 | 1,172 | 1,194 | 1,167 | 1,192 | 40,700 | 1,192 |
| 2017-06-01 | 1,161 | 1,178 | 1,161 | 1,176 | 17,400 | 1,176 |
| 2017-05-31 | 1,175 | 1,178 | 1,160 | 1,161 | 27,100 | 1,161 |
| 2017-05-30 | 1,180 | 1,181 | 1,166 | 1,179 | 18,300 | 1,179 |
| 2017-05-29 | 1,181 | 1,187 | 1,180 | 1,180 | 10,800 | 1,180 |
| 2017-05-26 | 1,190 | 1,193 | 1,177 | 1,180 | 18,400 | 1,180 |
| 2017-05-25 | 1,187 | 1,194 | 1,184 | 1,188 | 31,000 | 1,188 |
| 2017-05-24 | 1,194 | 1,195 | 1,187 | 1,187 | 7,800 | 1,187 |
| 2017-05-23 | 1,179 | 1,190 | 1,179 | 1,186 | 19,200 | 1,186 |
| 2017-05-22 | 1,169 | 1,176 | 1,166 | 1,173 | 23,800 | 1,173 |
| 2017-05-19 | 1,169 | 1,170 | 1,158 | 1,166 | 19,500 | 1,166 |
| 2017-05-18 | 1,160 | 1,172 | 1,160 | 1,167 | 20,500 | 1,167 |
| 2017-05-17 | 1,186 | 1,192 | 1,170 | 1,186 | 28,700 | 1,186 |
| 2017-05-16 | 1,203 | 1,206 | 1,189 | 1,197 | 21,400 | 1,197 |
| 2017-05-15 | 1,200 | 1,208 | 1,190 | 1,203 | 27,600 | 1,203 |
| 2017-05-12 | 1,191 | 1,200 | 1,187 | 1,200 | 24,000 | 1,200 |
| 2017-05-11 | 1,200 | 1,203 | 1,189 | 1,199 | 32,200 | 1,199 |
| 2017-05-10 | 1,201 | 1,208 | 1,183 | 1,205 | 39,100 | 1,205 |
| 2017-05-09 | 1,193 | 1,203 | 1,188 | 1,200 | 63,200 | 1,200 |
| 2017-05-08 | 1,188 | 1,199 | 1,187 | 1,195 | 67,200 | 1,195 |
| 2017-05-02 | 1,169 | 1,185 | 1,166 | 1,179 | 35,100 | 1,179 |
| 2017-05-01 | 1,185 | 1,185 | 1,156 | 1,161 | 37,900 | 1,161 |
| 2017-04-28 | 1,181 | 1,192 | 1,181 | 1,185 | 29,700 | 1,185 |
| 2017-04-27 | 1,166 | 1,183 | 1,166 | 1,179 | 34,200 | 1,179 |
| 2017-04-26 | 1,164 | 1,168 | 1,162 | 1,166 | 17,200 | 1,166 |
| 2017-04-25 | 1,148 | 1,161 | 1,148 | 1,157 | 22,500 | 1,157 |
| 2017-04-24 | 1,146 | 1,155 | 1,138 | 1,148 | 26,800 | 1,148 |
| 2017-04-21 | 1,124 | 1,130 | 1,121 | 1,130 | 18,000 | 1,130 |
| 2017-04-20 | 1,122 | 1,122 | 1,114 | 1,114 | 16,600 | 1,114 |
| 2017-04-19 | 1,111 | 1,125 | 1,107 | 1,115 | 22,800 | 1,115 |
| 2017-04-18 | 1,110 | 1,120 | 1,106 | 1,115 | 20,400 | 1,115 |
| 2017-04-17 | 1,091 | 1,105 | 1,084 | 1,103 | 15,600 | 1,103 |
| 2017-04-14 | 1,095 | 1,100 | 1,093 | 1,096 | 20,000 | 1,096 |
| 2017-04-13 | 1,099 | 1,104 | 1,090 | 1,101 | 23,600 | 1,101 |
| 2017-04-12 | 1,107 | 1,109 | 1,101 | 1,107 | 32,500 | 1,107 |
| 2017-04-11 | 1,121 | 1,133 | 1,117 | 1,117 | 30,300 | 1,117 |
| 2017-04-10 | 1,132 | 1,141 | 1,129 | 1,131 | 20,700 | 1,131 |
| 2017-04-07 | 1,129 | 1,141 | 1,123 | 1,128 | 44,100 | 1,128 |
| 2017-04-06 | 1,156 | 1,157 | 1,121 | 1,121 | 35,900 | 1,121 |
| 2017-04-05 | 1,189 | 1,189 | 1,160 | 1,167 | 43,200 | 1,167 |
| 2017-04-04 | 1,185 | 1,195 | 1,168 | 1,181 | 39,300 | 1,181 |
| 2017-04-03 | 1,163 | 1,190 | 1,162 | 1,182 | 38,600 | 1,182 |
| 2017-03-31 | 1,192 | 1,192 | 1,161 | 1,161 | 50,800 | 1,161 |
| 2017-03-30 | 1,180 | 1,192 | 1,170 | 1,190 | 54,000 | 1,190 |
| 2017-03-29 | 1,190 | 1,190 | 1,173 | 1,183 | 46,100 | 1,183 |
| 2017-03-28 | 1,197 | 1,201 | 1,190 | 1,201 | 123,400 | 1,201 |
| 2017-03-27 | 1,182 | 1,196 | 1,182 | 1,187 | 76,900 | 1,187 |
| 2017-03-24 | 1,196 | 1,202 | 1,186 | 1,197 | 51,900 | 1,197 |
| 2017-03-23 | 1,202 | 1,208 | 1,195 | 1,199 | 41,900 | 1,199 |
| 2017-03-22 | 1,217 | 1,219 | 1,201 | 1,201 | 47,000 | 1,201 |
| 2017-03-21 | 1,220 | 1,233 | 1,213 | 1,229 | 45,300 | 1,229 |
| 2017-03-17 | 1,227 | 1,227 | 1,215 | 1,222 | 25,600 | 1,222 |
| 2017-03-16 | 1,230 | 1,234 | 1,223 | 1,229 | 33,300 | 1,229 |
| 2017-03-15 | 1,240 | 1,240 | 1,231 | 1,233 | 18,200 | 1,233 |
| 2017-03-14 | 1,239 | 1,250 | 1,227 | 1,241 | 34,000 | 1,241 |
| 2017-03-13 | 1,219 | 1,240 | 1,219 | 1,236 | 34,700 | 1,236 |
| 2017-03-10 | 1,218 | 1,220 | 1,213 | 1,217 | 43,400 | 1,217 |
| 2017-03-09 | 1,210 | 1,213 | 1,205 | 1,208 | 15,800 | 1,208 |
| 2017-03-08 | 1,207 | 1,213 | 1,205 | 1,205 | 17,800 | 1,205 |
| 2017-03-07 | 1,203 | 1,206 | 1,201 | 1,204 | 19,900 | 1,204 |
| 2017-03-06 | 1,197 | 1,205 | 1,190 | 1,201 | 31,900 | 1,201 |
| 2017-03-03 | 1,195 | 1,199 | 1,189 | 1,197 | 23,400 | 1,197 |
| 2017-03-02 | 1,199 | 1,200 | 1,195 | 1,199 | 23,400 | 1,199 |
| 2017-03-01 | 1,187 | 1,194 | 1,184 | 1,193 | 19,100 | 1,193 |
| 2017-02-28 | 1,184 | 1,198 | 1,181 | 1,184 | 22,000 | 1,184 |
| 2017-02-27 | 1,182 | 1,185 | 1,170 | 1,177 | 26,100 | 1,177 |
| 2017-02-24 | 1,185 | 1,189 | 1,182 | 1,184 | 12,300 | 1,184 |
| 2017-02-23 | 1,190 | 1,194 | 1,181 | 1,185 | 17,000 | 1,185 |
| 2017-02-22 | 1,197 | 1,197 | 1,185 | 1,192 | 16,500 | 1,192 |
| 2017-02-21 | 1,194 | 1,198 | 1,183 | 1,197 | 20,400 | 1,197 |
| 2017-02-20 | 1,189 | 1,196 | 1,183 | 1,196 | 25,100 | 1,196 |
| 2017-02-17 | 1,183 | 1,193 | 1,181 | 1,189 | 25,800 | 1,189 |
| 2017-02-16 | 1,182 | 1,189 | 1,175 | 1,183 | 40,400 | 1,183 |
| 2017-02-15 | 1,175 | 1,180 | 1,171 | 1,177 | 28,100 | 1,177 |
| 2017-02-14 | 1,178 | 1,178 | 1,167 | 1,168 | 21,600 | 1,168 |
| 2017-02-13 | 1,176 | 1,182 | 1,172 | 1,175 | 27,700 | 1,175 |
| 2017-02-10 | 1,168 | 1,172 | 1,163 | 1,171 | 38,500 | 1,171 |
| 2017-02-09 | 1,154 | 1,162 | 1,151 | 1,155 | 18,800 | 1,155 |
| 2017-02-08 | 1,155 | 1,159 | 1,151 | 1,154 | 18,400 | 1,154 |
| 2017-02-07 | 1,165 | 1,167 | 1,152 | 1,156 | 32,900 | 1,156 |
| 2017-02-06 | 1,185 | 1,189 | 1,161 | 1,167 | 79,300 | 1,167 |
| 2017-02-03 | 1,120 | 1,128 | 1,120 | 1,125 | 13,400 | 1,125 |
| 2017-02-02 | 1,129 | 1,130 | 1,120 | 1,123 | 21,400 | 1,123 |
| 2017-02-01 | 1,105 | 1,128 | 1,103 | 1,128 | 21,200 | 1,128 |
| 2017-01-31 | 1,108 | 1,113 | 1,105 | 1,108 | 32,000 | 1,108 |
| 2017-01-30 | 1,137 | 1,138 | 1,107 | 1,124 | 61,100 | 1,124 |
| 2017-01-27 | 1,142 | 1,142 | 1,133 | 1,137 | 19,900 | 1,137 |
| 2017-01-26 | 1,134 | 1,137 | 1,124 | 1,137 | 27,600 | 1,137 |
| 2017-01-25 | 1,135 | 1,135 | 1,120 | 1,124 | 17,300 | 1,124 |
| 2017-01-24 | 1,122 | 1,127 | 1,100 | 1,113 | 29,000 | 1,113 |
| 2017-01-23 | 1,142 | 1,142 | 1,122 | 1,125 | 29,500 | 1,125 |
| 2017-01-20 | 1,148 | 1,153 | 1,135 | 1,145 | 33,100 | 1,145 |
| 2017-01-19 | 1,150 | 1,155 | 1,144 | 1,149 | 18,500 | 1,149 |
| 2017-01-18 | 1,146 | 1,156 | 1,133 | 1,139 | 32,500 | 1,139 |
| 2017-01-17 | 1,167 | 1,167 | 1,150 | 1,153 | 20,400 | 1,153 |
| 2017-01-16 | 1,179 | 1,191 | 1,167 | 1,172 | 20,000 | 1,172 |
| 2017-01-13 | 1,168 | 1,179 | 1,161 | 1,179 | 21,300 | 1,179 |
| 2017-01-12 | 1,178 | 1,180 | 1,165 | 1,175 | 25,600 | 1,175 |
| 2017-01-11 | 1,189 | 1,191 | 1,178 | 1,186 | 17,900 | 1,186 |
| 2017-01-10 | 1,196 | 1,199 | 1,183 | 1,194 | 22,200 | 1,194 |
| 2017-01-06 | 1,178 | 1,197 | 1,175 | 1,196 | 46,500 | 1,196 |
| 2017-01-05 | 1,172 | 1,178 | 1,160 | 1,178 | 28,500 | 1,178 |
| 2017-01-04 | 1,145 | 1,169 | 1,145 | 1,167 | 39,500 | 1,167 |
分割・併合履歴 ： [2004-12-27]1株→2株 [1997-09-25]1株→1.05株 [1996-09-25]1株→1.05株 [1995-03-28]1株→1.1株
