9621 (株)建設技術研究所 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 | 1,161 | 1,163 | 1,149 | 1,151 | 18,700 | 1,151 |
| 2017-12-28 | 1,176 | 1,182 | 1,157 | 1,161 | 14,000 | 1,161 |
| 2017-12-27 | 1,167 | 1,176 | 1,158 | 1,176 | 25,800 | 1,176 |
| 2017-12-26 | 1,197 | 1,199 | 1,175 | 1,175 | 28,900 | 1,175 |
| 2017-12-25 | 1,209 | 1,211 | 1,196 | 1,197 | 57,100 | 1,197 |
| 2017-12-22 | 1,197 | 1,203 | 1,195 | 1,198 | 20,000 | 1,198 |
| 2017-12-21 | 1,193 | 1,201 | 1,189 | 1,197 | 22,400 | 1,197 |
| 2017-12-20 | 1,201 | 1,205 | 1,193 | 1,196 | 56,900 | 1,196 |
| 2017-12-19 | 1,201 | 1,206 | 1,195 | 1,199 | 17,300 | 1,199 |
| 2017-12-18 | 1,213 | 1,218 | 1,200 | 1,204 | 20,900 | 1,204 |
| 2017-12-15 | 1,218 | 1,218 | 1,200 | 1,206 | 23,800 | 1,206 |
| 2017-12-14 | 1,200 | 1,221 | 1,200 | 1,220 | 18,700 | 1,220 |
| 2017-12-13 | 1,222 | 1,222 | 1,196 | 1,203 | 20,600 | 1,203 |
| 2017-12-12 | 1,237 | 1,238 | 1,210 | 1,222 | 65,900 | 1,222 |
| 2017-12-11 | 1,194 | 1,216 | 1,181 | 1,216 | 56,900 | 1,216 |
| 2017-12-08 | 1,159 | 1,179 | 1,159 | 1,179 | 38,600 | 1,179 |
| 2017-12-07 | 1,165 | 1,169 | 1,158 | 1,168 | 26,900 | 1,168 |
| 2017-12-06 | 1,140 | 1,167 | 1,137 | 1,162 | 56,500 | 1,162 |
| 2017-12-05 | 1,130 | 1,145 | 1,127 | 1,141 | 20,700 | 1,141 |
| 2017-12-04 | 1,137 | 1,148 | 1,136 | 1,142 | 24,600 | 1,142 |
| 2017-12-01 | 1,144 | 1,144 | 1,124 | 1,137 | 26,700 | 1,137 |
| 2017-11-30 | 1,139 | 1,139 | 1,122 | 1,134 | 35,400 | 1,134 |
| 2017-11-29 | 1,114 | 1,143 | 1,111 | 1,143 | 44,800 | 1,143 |
| 2017-11-28 | 1,120 | 1,124 | 1,107 | 1,114 | 17,000 | 1,114 |
| 2017-11-27 | 1,110 | 1,119 | 1,099 | 1,118 | 27,500 | 1,118 |
| 2017-11-24 | 1,080 | 1,108 | 1,080 | 1,105 | 35,200 | 1,105 |
| 2017-11-22 | 1,084 | 1,090 | 1,070 | 1,080 | 28,800 | 1,080 |
| 2017-11-21 | 1,054 | 1,083 | 1,054 | 1,077 | 31,700 | 1,077 |
| 2017-11-20 | 1,044 | 1,054 | 1,042 | 1,044 | 36,800 | 1,044 |
| 2017-11-17 | 1,077 | 1,077 | 1,045 | 1,049 | 40,700 | 1,049 |
| 2017-11-16 | 1,057 | 1,071 | 1,055 | 1,060 | 31,100 | 1,060 |
| 2017-11-15 | 1,074 | 1,074 | 1,051 | 1,058 | 23,200 | 1,058 |
| 2017-11-13 | 1,085 | 1,089 | 1,075 | 1,081 | 21,100 | 1,081 |
| 2017-11-10 | 1,066 | 1,089 | 1,066 | 1,082 | 34,000 | 1,082 |
| 2017-11-09 | 1,085 | 1,091 | 1,067 | 1,085 | 51,300 | 1,085 |
| 2017-11-08 | 1,078 | 1,095 | 1,065 | 1,094 | 21,300 | 1,094 |
| 2017-11-07 | 1,080 | 1,089 | 1,076 | 1,079 | 21,300 | 1,079 |
| 2017-11-06 | 1,093 | 1,097 | 1,081 | 1,085 | 12,300 | 1,085 |
| 2017-11-02 | 1,085 | 1,090 | 1,083 | 1,088 | 16,500 | 1,088 |
| 2017-11-01 | 1,085 | 1,093 | 1,084 | 1,092 | 19,000 | 1,092 |
| 2017-10-31 | 1,087 | 1,087 | 1,077 | 1,085 | 29,200 | 1,085 |
| 2017-10-30 | 1,088 | 1,088 | 1,061 | 1,076 | 51,600 | 1,076 |
| 2017-10-27 | 1,060 | 1,081 | 1,060 | 1,079 | 14,500 | 1,079 |
| 2017-10-26 | 1,075 | 1,075 | 1,058 | 1,058 | 24,800 | 1,058 |
| 2017-10-25 | 1,078 | 1,082 | 1,061 | 1,063 | 31,000 | 1,063 |
| 2017-10-24 | 1,075 | 1,086 | 1,075 | 1,080 | 22,500 | 1,080 |
| 2017-10-23 | 1,060 | 1,088 | 1,058 | 1,080 | 53,200 | 1,080 |
| 2017-10-20 | 1,050 | 1,057 | 1,046 | 1,054 | 24,600 | 1,054 |
| 2017-10-19 | 1,052 | 1,052 | 1,045 | 1,050 | 15,400 | 1,050 |
| 2017-10-18 | 1,046 | 1,049 | 1,043 | 1,049 | 18,700 | 1,049 |
| 2017-10-17 | 1,049 | 1,049 | 1,040 | 1,046 | 14,000 | 1,046 |
| 2017-10-16 | 1,043 | 1,049 | 1,040 | 1,044 | 16,700 | 1,044 |
| 2017-10-13 | 1,042 | 1,045 | 1,026 | 1,040 | 25,700 | 1,040 |
| 2017-10-12 | 1,032 | 1,040 | 1,028 | 1,031 | 25,800 | 1,031 |
| 2017-10-11 | 1,030 | 1,036 | 1,024 | 1,027 | 17,100 | 1,027 |
| 2017-10-10 | 1,037 | 1,041 | 1,021 | 1,027 | 43,600 | 1,027 |
| 2017-10-06 | 1,026 | 1,037 | 1,025 | 1,037 | 20,300 | 1,037 |
| 2017-10-05 | 1,034 | 1,034 | 1,025 | 1,030 | 18,800 | 1,030 |
| 2017-10-04 | 1,039 | 1,039 | 1,025 | 1,030 | 15,600 | 1,030 |
| 2017-10-03 | 1,045 | 1,048 | 1,028 | 1,034 | 32,600 | 1,034 |
| 2017-10-02 | 1,055 | 1,055 | 1,035 | 1,042 | 14,500 | 1,042 |
| 2017-09-29 | 1,050 | 1,050 | 1,041 | 1,046 | 13,700 | 1,046 |
| 2017-09-28 | 1,050 | 1,055 | 1,041 | 1,047 | 23,100 | 1,047 |
| 2017-09-27 | 1,048 | 1,053 | 1,043 | 1,051 | 16,900 | 1,051 |
| 2017-09-26 | 1,029 | 1,057 | 1,029 | 1,055 | 68,500 | 1,055 |
| 2017-09-25 | 1,029 | 1,038 | 1,023 | 1,033 | 28,100 | 1,033 |
| 2017-09-22 | 1,031 | 1,035 | 1,021 | 1,027 | 21,300 | 1,027 |
| 2017-09-21 | 1,033 | 1,038 | 1,026 | 1,033 | 22,200 | 1,033 |
| 2017-09-20 | 1,037 | 1,037 | 1,028 | 1,033 | 30,800 | 1,033 |
| 2017-09-19 | 1,017 | 1,034 | 1,017 | 1,032 | 19,700 | 1,032 |
| 2017-09-15 | 1,010 | 1,023 | 1,010 | 1,016 | 24,100 | 1,016 |
| 2017-09-14 | 1,009 | 1,018 | 1,000 | 1,005 | 25,600 | 1,005 |
| 2017-09-13 | 999 | 1,013 | 999 | 1,009 | 22,600 | 1,009 |
| 2017-09-12 | 1,001 | 1,003 | 993 | 1,000 | 32,000 | 1,000 |
| 2017-09-11 | 1,003 | 1,012 | 996 | 1,001 | 34,300 | 1,001 |
| 2017-09-08 | 994 | 1,003 | 993 | 993 | 32,900 | 993 |
| 2017-09-07 | 1,002 | 1,008 | 997 | 1,004 | 18,600 | 1,004 |
| 2017-09-06 | 998 | 1,007 | 983 | 999 | 37,200 | 999 |
| 2017-09-05 | 1,011 | 1,022 | 1,000 | 1,001 | 21,900 | 1,001 |
| 2017-09-04 | 1,033 | 1,033 | 1,009 | 1,014 | 28,200 | 1,014 |
| 2017-09-01 | 1,042 | 1,042 | 1,032 | 1,041 | 6,200 | 1,041 |
| 2017-08-31 | 1,045 | 1,048 | 1,038 | 1,042 | 9,500 | 1,042 |
| 2017-08-30 | 1,044 | 1,044 | 1,030 | 1,043 | 14,200 | 1,043 |
| 2017-08-29 | 1,043 | 1,044 | 1,027 | 1,036 | 24,400 | 1,036 |
| 2017-08-28 | 1,047 | 1,047 | 1,035 | 1,043 | 10,800 | 1,043 |
| 2017-08-25 | 1,033 | 1,040 | 1,028 | 1,040 | 13,200 | 1,040 |
| 2017-08-24 | 1,037 | 1,047 | 1,031 | 1,033 | 19,200 | 1,033 |
| 2017-08-23 | 1,023 | 1,033 | 1,019 | 1,033 | 26,700 | 1,033 |
| 2017-08-22 | 1,007 | 1,022 | 1,005 | 1,019 | 15,300 | 1,019 |
| 2017-08-21 | 1,008 | 1,017 | 1,004 | 1,007 | 12,400 | 1,007 |
| 2017-08-18 | 1,010 | 1,010 | 997 | 1,006 | 28,400 | 1,006 |
| 2017-08-17 | 1,007 | 1,022 | 1,000 | 1,011 | 39,400 | 1,011 |
| 2017-08-16 | 1,026 | 1,030 | 1,004 | 1,005 | 46,100 | 1,005 |
| 2017-08-15 | 1,024 | 1,037 | 1,023 | 1,024 | 30,700 | 1,024 |
| 2017-08-14 | 1,051 | 1,051 | 1,009 | 1,010 | 61,000 | 1,010 |
| 2017-08-10 | 1,052 | 1,066 | 1,052 | 1,066 | 19,100 | 1,066 |
| 2017-08-09 | 1,081 | 1,088 | 1,044 | 1,049 | 49,700 | 1,049 |
| 2017-08-08 | 1,132 | 1,134 | 1,076 | 1,090 | 83,800 | 1,090 |
| 2017-08-07 | 1,163 | 1,173 | 1,158 | 1,167 | 11,900 | 1,167 |
| 2017-08-04 | 1,145 | 1,153 | 1,145 | 1,152 | 6,100 | 1,152 |
| 2017-08-03 | 1,139 | 1,157 | 1,132 | 1,157 | 16,100 | 1,157 |
| 2017-08-02 | 1,125 | 1,136 | 1,116 | 1,132 | 11,600 | 1,132 |
| 2017-08-01 | 1,107 | 1,120 | 1,102 | 1,117 | 15,700 | 1,117 |
| 2017-07-31 | 1,105 | 1,112 | 1,095 | 1,103 | 13,800 | 1,103 |
| 2017-07-28 | 1,131 | 1,141 | 1,057 | 1,106 | 71,700 | 1,106 |
| 2017-07-27 | 1,156 | 1,156 | 1,134 | 1,137 | 14,300 | 1,137 |
| 2017-07-26 | 1,159 | 1,159 | 1,140 | 1,146 | 12,400 | 1,146 |
| 2017-07-25 | 1,164 | 1,164 | 1,152 | 1,162 | 6,800 | 1,162 |
| 2017-07-24 | 1,165 | 1,166 | 1,149 | 1,164 | 11,500 | 1,164 |
| 2017-07-21 | 1,165 | 1,167 | 1,159 | 1,162 | 10,800 | 1,162 |
| 2017-07-20 | 1,161 | 1,170 | 1,150 | 1,167 | 23,800 | 1,167 |
| 2017-07-19 | 1,147 | 1,163 | 1,147 | 1,155 | 16,300 | 1,155 |
| 2017-07-18 | 1,135 | 1,154 | 1,135 | 1,147 | 8,500 | 1,147 |
| 2017-07-14 | 1,150 | 1,152 | 1,137 | 1,144 | 4,000 | 1,144 |
| 2017-07-13 | 1,143 | 1,152 | 1,133 | 1,146 | 9,700 | 1,146 |
| 2017-07-12 | 1,148 | 1,153 | 1,140 | 1,143 | 6,600 | 1,143 |
| 2017-07-11 | 1,141 | 1,156 | 1,135 | 1,151 | 12,000 | 1,151 |
| 2017-07-10 | 1,146 | 1,149 | 1,140 | 1,140 | 7,800 | 1,140 |
| 2017-07-07 | 1,142 | 1,162 | 1,135 | 1,135 | 16,200 | 1,135 |
| 2017-07-06 | 1,146 | 1,160 | 1,145 | 1,146 | 14,100 | 1,146 |
| 2017-07-05 | 1,132 | 1,160 | 1,132 | 1,142 | 10,100 | 1,142 |
| 2017-07-04 | 1,142 | 1,157 | 1,132 | 1,132 | 20,100 | 1,132 |
| 2017-07-03 | 1,139 | 1,153 | 1,139 | 1,142 | 10,000 | 1,142 |
| 2017-06-30 | 1,148 | 1,149 | 1,138 | 1,144 | 6,700 | 1,144 |
| 2017-06-29 | 1,152 | 1,161 | 1,146 | 1,154 | 7,000 | 1,154 |
| 2017-06-28 | 1,157 | 1,163 | 1,148 | 1,152 | 9,400 | 1,152 |
| 2017-06-27 | 1,167 | 1,167 | 1,150 | 1,157 | 10,200 | 1,157 |
| 2017-06-26 | 1,157 | 1,157 | 1,150 | 1,150 | 4,900 | 1,150 |
| 2017-06-23 | 1,171 | 1,171 | 1,156 | 1,162 | 9,600 | 1,162 |
| 2017-06-22 | 1,159 | 1,163 | 1,151 | 1,162 | 7,600 | 1,162 |
| 2017-06-21 | 1,173 | 1,173 | 1,150 | 1,152 | 18,300 | 1,152 |
| 2017-06-20 | 1,170 | 1,176 | 1,150 | 1,169 | 25,800 | 1,169 |
| 2017-06-19 | 1,151 | 1,158 | 1,151 | 1,153 | 7,100 | 1,153 |
| 2017-06-16 | 1,148 | 1,158 | 1,138 | 1,144 | 17,200 | 1,144 |
| 2017-06-15 | 1,137 | 1,153 | 1,135 | 1,139 | 14,600 | 1,139 |
| 2017-06-14 | 1,150 | 1,153 | 1,137 | 1,137 | 7,000 | 1,137 |
| 2017-06-13 | 1,148 | 1,164 | 1,145 | 1,151 | 9,600 | 1,151 |
| 2017-06-12 | 1,140 | 1,193 | 1,130 | 1,159 | 26,000 | 1,159 |
| 2017-06-09 | 1,138 | 1,150 | 1,123 | 1,140 | 26,000 | 1,140 |
| 2017-06-08 | 1,128 | 1,133 | 1,120 | 1,125 | 19,400 | 1,125 |
| 2017-06-07 | 1,123 | 1,132 | 1,121 | 1,128 | 15,300 | 1,128 |
| 2017-06-06 | 1,145 | 1,153 | 1,125 | 1,126 | 13,100 | 1,126 |
| 2017-06-05 | 1,143 | 1,149 | 1,137 | 1,145 | 12,200 | 1,145 |
| 2017-06-02 | 1,135 | 1,147 | 1,133 | 1,141 | 20,800 | 1,141 |
| 2017-06-01 | 1,136 | 1,150 | 1,123 | 1,129 | 19,400 | 1,129 |
| 2017-05-31 | 1,136 | 1,136 | 1,121 | 1,121 | 11,700 | 1,121 |
| 2017-05-30 | 1,123 | 1,138 | 1,122 | 1,133 | 5,600 | 1,133 |
| 2017-05-29 | 1,141 | 1,143 | 1,124 | 1,129 | 5,100 | 1,129 |
| 2017-05-26 | 1,155 | 1,155 | 1,129 | 1,130 | 16,300 | 1,130 |
| 2017-05-25 | 1,150 | 1,162 | 1,140 | 1,145 | 23,900 | 1,145 |
| 2017-05-24 | 1,165 | 1,171 | 1,149 | 1,158 | 16,300 | 1,158 |
| 2017-05-23 | 1,162 | 1,168 | 1,162 | 1,166 | 8,500 | 1,166 |
| 2017-05-22 | 1,158 | 1,162 | 1,148 | 1,162 | 18,600 | 1,162 |
| 2017-05-19 | 1,143 | 1,147 | 1,132 | 1,144 | 26,700 | 1,144 |
| 2017-05-18 | 1,135 | 1,157 | 1,135 | 1,149 | 36,500 | 1,149 |
| 2017-05-17 | 1,181 | 1,183 | 1,171 | 1,180 | 12,200 | 1,180 |
| 2017-05-16 | 1,183 | 1,190 | 1,174 | 1,190 | 14,700 | 1,190 |
| 2017-05-15 | 1,180 | 1,197 | 1,169 | 1,192 | 24,800 | 1,192 |
| 2017-05-12 | 1,171 | 1,180 | 1,166 | 1,180 | 16,100 | 1,180 |
| 2017-05-11 | 1,182 | 1,185 | 1,171 | 1,184 | 19,900 | 1,184 |
| 2017-05-10 | 1,185 | 1,188 | 1,165 | 1,182 | 30,300 | 1,182 |
| 2017-05-09 | 1,164 | 1,168 | 1,132 | 1,159 | 30,400 | 1,159 |
| 2017-05-08 | 1,120 | 1,166 | 1,113 | 1,164 | 39,200 | 1,164 |
| 2017-05-02 | 1,106 | 1,118 | 1,099 | 1,106 | 21,900 | 1,106 |
| 2017-05-01 | 1,100 | 1,105 | 1,092 | 1,105 | 9,400 | 1,105 |
| 2017-04-28 | 1,102 | 1,110 | 1,081 | 1,092 | 29,600 | 1,092 |
| 2017-04-27 | 1,128 | 1,142 | 1,078 | 1,130 | 22,200 | 1,130 |
| 2017-04-26 | 1,128 | 1,130 | 1,098 | 1,128 | 31,800 | 1,128 |
| 2017-04-25 | 1,115 | 1,124 | 1,109 | 1,124 | 13,300 | 1,124 |
| 2017-04-24 | 1,090 | 1,110 | 1,090 | 1,104 | 14,900 | 1,104 |
| 2017-04-21 | 1,098 | 1,099 | 1,087 | 1,098 | 18,100 | 1,098 |
| 2017-04-20 | 1,083 | 1,094 | 1,077 | 1,087 | 21,500 | 1,087 |
| 2017-04-19 | 1,077 | 1,079 | 1,069 | 1,073 | 10,900 | 1,073 |
| 2017-04-18 | 1,041 | 1,071 | 1,041 | 1,067 | 14,400 | 1,067 |
| 2017-04-17 | 1,030 | 1,043 | 1,030 | 1,041 | 10,900 | 1,041 |
| 2017-04-14 | 1,043 | 1,043 | 1,020 | 1,020 | 15,400 | 1,020 |
| 2017-04-13 | 1,042 | 1,049 | 1,041 | 1,043 | 10,500 | 1,043 |
| 2017-04-12 | 1,053 | 1,055 | 1,037 | 1,049 | 16,100 | 1,049 |
| 2017-04-11 | 1,073 | 1,073 | 1,053 | 1,053 | 15,600 | 1,053 |
| 2017-04-10 | 1,074 | 1,085 | 1,062 | 1,073 | 6,500 | 1,073 |
| 2017-04-07 | 1,068 | 1,083 | 1,061 | 1,061 | 23,000 | 1,061 |
| 2017-04-06 | 1,095 | 1,097 | 1,061 | 1,067 | 22,000 | 1,067 |
| 2017-04-05 | 1,119 | 1,124 | 1,090 | 1,095 | 21,700 | 1,095 |
| 2017-04-04 | 1,121 | 1,130 | 1,108 | 1,109 | 21,800 | 1,109 |
| 2017-04-03 | 1,160 | 1,160 | 1,115 | 1,115 | 21,500 | 1,115 |
| 2017-03-31 | 1,170 | 1,170 | 1,141 | 1,143 | 13,600 | 1,143 |
| 2017-03-30 | 1,157 | 1,169 | 1,156 | 1,161 | 8,300 | 1,161 |
| 2017-03-29 | 1,190 | 1,190 | 1,155 | 1,166 | 21,800 | 1,166 |
| 2017-03-28 | 1,148 | 1,184 | 1,140 | 1,184 | 65,500 | 1,184 |
| 2017-03-27 | 1,123 | 1,130 | 1,109 | 1,118 | 17,700 | 1,118 |
| 2017-03-24 | 1,115 | 1,137 | 1,100 | 1,133 | 20,800 | 1,133 |
| 2017-03-23 | 1,136 | 1,138 | 1,123 | 1,125 | 17,600 | 1,125 |
| 2017-03-22 | 1,138 | 1,142 | 1,127 | 1,131 | 15,900 | 1,131 |
| 2017-03-21 | 1,127 | 1,148 | 1,127 | 1,144 | 24,600 | 1,144 |
| 2017-03-17 | 1,119 | 1,127 | 1,114 | 1,126 | 26,400 | 1,126 |
| 2017-03-16 | 1,108 | 1,119 | 1,108 | 1,119 | 17,000 | 1,119 |
| 2017-03-15 | 1,114 | 1,120 | 1,106 | 1,111 | 16,700 | 1,111 |
| 2017-03-14 | 1,106 | 1,116 | 1,106 | 1,115 | 9,800 | 1,115 |
| 2017-03-13 | 1,097 | 1,115 | 1,097 | 1,110 | 14,600 | 1,110 |
| 2017-03-10 | 1,105 | 1,107 | 1,090 | 1,106 | 36,100 | 1,106 |
| 2017-03-09 | 1,067 | 1,076 | 1,067 | 1,074 | 8,100 | 1,074 |
| 2017-03-08 | 1,085 | 1,085 | 1,068 | 1,070 | 10,400 | 1,070 |
| 2017-03-07 | 1,068 | 1,086 | 1,068 | 1,085 | 9,400 | 1,085 |
| 2017-03-06 | 1,068 | 1,085 | 1,065 | 1,068 | 11,000 | 1,068 |
| 2017-03-03 | 1,085 | 1,088 | 1,074 | 1,075 | 10,200 | 1,075 |
| 2017-03-02 | 1,063 | 1,084 | 1,061 | 1,084 | 16,000 | 1,084 |
| 2017-03-01 | 1,068 | 1,068 | 1,050 | 1,062 | 11,500 | 1,062 |
| 2017-02-28 | 1,055 | 1,081 | 1,052 | 1,069 | 11,800 | 1,069 |
| 2017-02-27 | 1,088 | 1,088 | 1,055 | 1,064 | 16,200 | 1,064 |
| 2017-02-24 | 1,093 | 1,095 | 1,085 | 1,088 | 5,400 | 1,088 |
| 2017-02-23 | 1,077 | 1,094 | 1,077 | 1,093 | 14,800 | 1,093 |
| 2017-02-22 | 1,101 | 1,107 | 1,076 | 1,086 | 29,700 | 1,086 |
| 2017-02-21 | 1,087 | 1,110 | 1,087 | 1,110 | 23,200 | 1,110 |
| 2017-02-20 | 1,077 | 1,097 | 1,077 | 1,094 | 34,800 | 1,094 |
| 2017-02-17 | 1,064 | 1,080 | 1,058 | 1,074 | 13,400 | 1,074 |
| 2017-02-16 | 1,052 | 1,083 | 1,052 | 1,062 | 29,900 | 1,062 |
| 2017-02-15 | 1,050 | 1,059 | 1,050 | 1,054 | 11,200 | 1,054 |
| 2017-02-14 | 1,064 | 1,065 | 1,048 | 1,049 | 20,600 | 1,049 |
| 2017-02-13 | 1,034 | 1,051 | 1,000 | 1,047 | 13,200 | 1,047 |
| 2017-02-10 | 1,034 | 1,034 | 1,024 | 1,034 | 11,100 | 1,034 |
| 2017-02-09 | 1,016 | 1,016 | 1,010 | 1,012 | 4,800 | 1,012 |
| 2017-02-08 | 1,020 | 1,020 | 1,006 | 1,016 | 8,400 | 1,016 |
| 2017-02-07 | 1,022 | 1,024 | 1,016 | 1,017 | 6,800 | 1,017 |
| 2017-02-06 | 1,024 | 1,027 | 1,016 | 1,021 | 6,100 | 1,021 |
| 2017-02-03 | 1,009 | 1,037 | 1,009 | 1,024 | 8,100 | 1,024 |
| 2017-02-02 | 1,044 | 1,047 | 1,017 | 1,030 | 14,600 | 1,030 |
| 2017-02-01 | 1,042 | 1,055 | 1,034 | 1,053 | 14,400 | 1,053 |
| 2017-01-31 | 1,064 | 1,064 | 1,044 | 1,051 | 12,900 | 1,051 |
| 2017-01-30 | 1,045 | 1,064 | 1,041 | 1,064 | 14,700 | 1,064 |
| 2017-01-27 | 1,046 | 1,058 | 1,038 | 1,055 | 13,500 | 1,055 |
| 2017-01-26 | 1,042 | 1,045 | 1,030 | 1,044 | 10,100 | 1,044 |
| 2017-01-25 | 1,047 | 1,047 | 1,026 | 1,030 | 8,800 | 1,030 |
| 2017-01-24 | 1,026 | 1,037 | 1,025 | 1,036 | 9,000 | 1,036 |
| 2017-01-23 | 1,047 | 1,047 | 1,021 | 1,026 | 22,500 | 1,026 |
| 2017-01-20 | 1,042 | 1,048 | 1,030 | 1,046 | 23,200 | 1,046 |
| 2017-01-19 | 1,003 | 1,033 | 1,003 | 1,033 | 12,800 | 1,033 |
| 2017-01-18 | 1,015 | 1,015 | 997 | 1,001 | 13,300 | 1,001 |
| 2017-01-17 | 1,018 | 1,020 | 1,008 | 1,014 | 10,600 | 1,014 |
| 2017-01-16 | 1,030 | 1,030 | 1,015 | 1,020 | 9,300 | 1,020 |
| 2017-01-13 | 1,021 | 1,029 | 1,015 | 1,026 | 31,400 | 1,026 |
| 2017-01-12 | 1,046 | 1,046 | 1,017 | 1,035 | 17,700 | 1,035 |
| 2017-01-11 | 1,043 | 1,048 | 1,037 | 1,038 | 16,500 | 1,038 |
| 2017-01-10 | 1,059 | 1,063 | 1,046 | 1,047 | 16,700 | 1,047 |
| 2017-01-06 | 1,049 | 1,056 | 1,043 | 1,056 | 25,900 | 1,056 |
| 2017-01-05 | 1,045 | 1,067 | 1,042 | 1,053 | 16,000 | 1,053 |
| 2017-01-04 | 1,031 | 1,062 | 1,031 | 1,057 | 31,700 | 1,057 |
分割・併合履歴 ： [1998-12-25]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株
