9622 (株)スペース 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 | 1,644 | 1,644 | 1,617 | 1,622 | 12,100 | 1,622 |
| 2017-12-28 | 1,640 | 1,646 | 1,630 | 1,637 | 15,200 | 1,637 |
| 2017-12-27 | 1,629 | 1,641 | 1,569 | 1,641 | 19,300 | 1,641 |
| 2017-12-26 | 1,784 | 1,810 | 1,784 | 1,797 | 26,000 | 1,633.64 |
| 2017-12-25 | 1,766 | 1,810 | 1,763 | 1,803 | 31,300 | 1,639.09 |
| 2017-12-22 | 1,782 | 1,782 | 1,763 | 1,778 | 17,500 | 1,616.36 |
| 2017-12-21 | 1,800 | 1,800 | 1,771 | 1,782 | 38,800 | 1,620 |
| 2017-12-20 | 1,765 | 1,794 | 1,762 | 1,793 | 30,800 | 1,630 |
| 2017-12-19 | 1,779 | 1,779 | 1,765 | 1,769 | 14,000 | 1,608.18 |
| 2017-12-18 | 1,785 | 1,785 | 1,767 | 1,768 | 28,800 | 1,607.27 |
| 2017-12-15 | 1,787 | 1,787 | 1,762 | 1,783 | 22,100 | 1,620.91 |
| 2017-12-14 | 1,796 | 1,796 | 1,778 | 1,789 | 13,100 | 1,626.36 |
| 2017-12-13 | 1,771 | 1,785 | 1,770 | 1,772 | 9,300 | 1,610.91 |
| 2017-12-12 | 1,799 | 1,799 | 1,770 | 1,771 | 18,600 | 1,610 |
| 2017-12-11 | 1,800 | 1,810 | 1,787 | 1,796 | 20,800 | 1,632.73 |
| 2017-12-08 | 1,772 | 1,800 | 1,772 | 1,800 | 21,000 | 1,636.36 |
| 2017-12-07 | 1,778 | 1,800 | 1,778 | 1,788 | 12,100 | 1,625.45 |
| 2017-12-06 | 1,785 | 1,800 | 1,773 | 1,778 | 14,100 | 1,616.36 |
| 2017-12-05 | 1,792 | 1,792 | 1,768 | 1,781 | 15,400 | 1,619.09 |
| 2017-12-04 | 1,755 | 1,810 | 1,751 | 1,792 | 26,700 | 1,629.09 |
| 2017-12-01 | 1,741 | 1,754 | 1,739 | 1,749 | 22,100 | 1,590 |
| 2017-11-30 | 1,730 | 1,754 | 1,718 | 1,747 | 20,700 | 1,588.18 |
| 2017-11-29 | 1,728 | 1,750 | 1,727 | 1,736 | 30,000 | 1,578.18 |
| 2017-11-28 | 1,701 | 1,735 | 1,696 | 1,728 | 41,700 | 1,570.91 |
| 2017-11-27 | 1,670 | 1,690 | 1,657 | 1,666 | 11,600 | 1,514.55 |
| 2017-11-24 | 1,672 | 1,710 | 1,656 | 1,671 | 16,000 | 1,519.09 |
| 2017-11-22 | 1,660 | 1,670 | 1,655 | 1,655 | 11,600 | 1,504.55 |
| 2017-11-21 | 1,663 | 1,667 | 1,651 | 1,658 | 19,200 | 1,507.27 |
| 2017-11-20 | 1,633 | 1,663 | 1,629 | 1,659 | 12,400 | 1,508.18 |
| 2017-11-17 | 1,651 | 1,656 | 1,627 | 1,633 | 16,300 | 1,484.55 |
| 2017-11-16 | 1,634 | 1,659 | 1,626 | 1,642 | 15,000 | 1,492.73 |
| 2017-11-15 | 1,670 | 1,670 | 1,632 | 1,634 | 22,600 | 1,485.45 |
| 2017-11-14 | 1,677 | 1,683 | 1,666 | 1,670 | 11,200 | 1,518.18 |
| 2017-11-13 | 1,705 | 1,705 | 1,673 | 1,677 | 12,700 | 1,524.55 |
| 2017-11-10 | 1,673 | 1,706 | 1,673 | 1,698 | 28,000 | 1,543.64 |
| 2017-11-09 | 1,721 | 1,721 | 1,673 | 1,706 | 65,800 | 1,550.91 |
| 2017-11-08 | 1,728 | 1,756 | 1,728 | 1,755 | 17,400 | 1,595.45 |
| 2017-11-07 | 1,708 | 1,730 | 1,689 | 1,730 | 21,700 | 1,572.73 |
| 2017-11-06 | 1,738 | 1,738 | 1,712 | 1,713 | 11,700 | 1,557.27 |
| 2017-11-02 | 1,750 | 1,750 | 1,724 | 1,735 | 15,000 | 1,577.27 |
| 2017-11-01 | 1,749 | 1,757 | 1,734 | 1,750 | 20,800 | 1,590.91 |
| 2017-10-31 | 1,743 | 1,748 | 1,724 | 1,746 | 21,500 | 1,587.27 |
| 2017-10-30 | 1,736 | 1,741 | 1,725 | 1,736 | 33,200 | 1,578.18 |
| 2017-10-27 | 1,704 | 1,737 | 1,704 | 1,736 | 13,700 | 1,578.18 |
| 2017-10-26 | 1,688 | 1,705 | 1,688 | 1,701 | 5,400 | 1,546.36 |
| 2017-10-25 | 1,708 | 1,708 | 1,686 | 1,688 | 8,100 | 1,534.55 |
| 2017-10-24 | 1,697 | 1,703 | 1,693 | 1,702 | 18,300 | 1,547.27 |
| 2017-10-23 | 1,675 | 1,697 | 1,672 | 1,695 | 20,800 | 1,540.91 |
| 2017-10-20 | 1,680 | 1,700 | 1,680 | 1,689 | 15,600 | 1,535.45 |
| 2017-10-19 | 1,681 | 1,685 | 1,665 | 1,685 | 20,200 | 1,531.82 |
| 2017-10-18 | 1,712 | 1,718 | 1,672 | 1,676 | 27,600 | 1,523.64 |
| 2017-10-17 | 1,718 | 1,718 | 1,682 | 1,712 | 31,500 | 1,556.36 |
| 2017-10-16 | 1,737 | 1,737 | 1,713 | 1,717 | 16,700 | 1,560.91 |
| 2017-10-13 | 1,709 | 1,740 | 1,705 | 1,732 | 34,500 | 1,574.55 |
| 2017-10-12 | 1,708 | 1,713 | 1,698 | 1,705 | 15,400 | 1,550 |
| 2017-10-11 | 1,709 | 1,711 | 1,698 | 1,702 | 11,800 | 1,547.27 |
| 2017-10-10 | 1,676 | 1,714 | 1,676 | 1,699 | 29,000 | 1,544.55 |
| 2017-10-06 | 1,659 | 1,681 | 1,659 | 1,681 | 19,700 | 1,528.18 |
| 2017-10-05 | 1,678 | 1,678 | 1,657 | 1,657 | 8,100 | 1,506.36 |
| 2017-10-04 | 1,678 | 1,685 | 1,662 | 1,678 | 14,200 | 1,525.45 |
| 2017-10-03 | 1,687 | 1,687 | 1,675 | 1,683 | 12,300 | 1,530 |
| 2017-10-02 | 1,700 | 1,704 | 1,670 | 1,687 | 17,500 | 1,533.64 |
| 2017-09-29 | 1,681 | 1,699 | 1,680 | 1,693 | 20,600 | 1,539.09 |
| 2017-09-28 | 1,657 | 1,684 | 1,657 | 1,681 | 14,800 | 1,528.18 |
| 2017-09-27 | 1,676 | 1,686 | 1,663 | 1,668 | 11,600 | 1,516.36 |
| 2017-09-26 | 1,659 | 1,690 | 1,659 | 1,675 | 23,900 | 1,522.73 |
| 2017-09-25 | 1,672 | 1,682 | 1,663 | 1,676 | 18,200 | 1,523.64 |
| 2017-09-22 | 1,674 | 1,682 | 1,646 | 1,677 | 90,600 | 1,524.55 |
| 2017-09-21 | 1,625 | 1,638 | 1,616 | 1,636 | 28,700 | 1,487.27 |
| 2017-09-20 | 1,618 | 1,633 | 1,617 | 1,626 | 25,000 | 1,478.18 |
| 2017-09-19 | 1,600 | 1,625 | 1,600 | 1,622 | 27,500 | 1,474.55 |
| 2017-09-15 | 1,553 | 1,595 | 1,553 | 1,591 | 28,000 | 1,446.36 |
| 2017-09-14 | 1,568 | 1,574 | 1,556 | 1,557 | 16,600 | 1,415.45 |
| 2017-09-13 | 1,563 | 1,569 | 1,558 | 1,568 | 8,400 | 1,425.45 |
| 2017-09-12 | 1,560 | 1,571 | 1,549 | 1,561 | 12,500 | 1,419.09 |
| 2017-09-11 | 1,530 | 1,572 | 1,481 | 1,548 | 30,500 | 1,407.27 |
| 2017-09-08 | 1,510 | 1,528 | 1,473 | 1,517 | 20,600 | 1,379.09 |
| 2017-09-07 | 1,496 | 1,519 | 1,496 | 1,514 | 7,900 | 1,376.36 |
| 2017-09-06 | 1,473 | 1,496 | 1,473 | 1,494 | 10,500 | 1,358.18 |
| 2017-09-05 | 1,500 | 1,509 | 1,472 | 1,488 | 13,300 | 1,352.73 |
| 2017-09-04 | 1,495 | 1,525 | 1,495 | 1,499 | 23,400 | 1,362.73 |
| 2017-09-01 | 1,528 | 1,528 | 1,512 | 1,524 | 10,700 | 1,385.45 |
| 2017-08-31 | 1,529 | 1,529 | 1,511 | 1,523 | 8,600 | 1,384.55 |
| 2017-08-30 | 1,526 | 1,530 | 1,515 | 1,521 | 10,300 | 1,382.73 |
| 2017-08-29 | 1,520 | 1,527 | 1,508 | 1,526 | 12,300 | 1,387.27 |
| 2017-08-28 | 1,506 | 1,519 | 1,497 | 1,519 | 10,800 | 1,380.91 |
| 2017-08-25 | 1,492 | 1,500 | 1,482 | 1,493 | 6,900 | 1,357.27 |
| 2017-08-24 | 1,491 | 1,510 | 1,489 | 1,491 | 8,000 | 1,355.45 |
| 2017-08-23 | 1,517 | 1,517 | 1,495 | 1,501 | 10,300 | 1,364.55 |
| 2017-08-22 | 1,497 | 1,514 | 1,490 | 1,508 | 14,600 | 1,370.91 |
| 2017-08-21 | 1,487 | 1,492 | 1,480 | 1,492 | 15,800 | 1,356.36 |
| 2017-08-18 | 1,490 | 1,493 | 1,471 | 1,486 | 13,700 | 1,350.91 |
| 2017-08-17 | 1,500 | 1,500 | 1,491 | 1,498 | 6,700 | 1,361.82 |
| 2017-08-16 | 1,497 | 1,497 | 1,486 | 1,488 | 6,300 | 1,352.73 |
| 2017-08-15 | 1,484 | 1,493 | 1,450 | 1,485 | 20,200 | 1,350 |
| 2017-08-14 | 1,469 | 1,478 | 1,452 | 1,462 | 22,100 | 1,329.09 |
| 2017-08-10 | 1,512 | 1,515 | 1,486 | 1,499 | 27,300 | 1,362.73 |
| 2017-08-09 | 1,532 | 1,534 | 1,500 | 1,511 | 24,600 | 1,373.64 |
| 2017-08-08 | 1,524 | 1,540 | 1,500 | 1,513 | 18,900 | 1,375.45 |
| 2017-08-07 | 1,507 | 1,520 | 1,501 | 1,520 | 13,200 | 1,381.82 |
| 2017-08-04 | 1,499 | 1,504 | 1,497 | 1,504 | 4,300 | 1,367.27 |
| 2017-08-03 | 1,492 | 1,502 | 1,487 | 1,499 | 7,700 | 1,362.73 |
| 2017-08-02 | 1,506 | 1,506 | 1,492 | 1,499 | 6,400 | 1,362.73 |
| 2017-08-01 | 1,482 | 1,498 | 1,477 | 1,498 | 7,700 | 1,361.82 |
| 2017-07-31 | 1,500 | 1,503 | 1,475 | 1,479 | 11,700 | 1,344.55 |
| 2017-07-28 | 1,509 | 1,512 | 1,484 | 1,506 | 11,600 | 1,369.09 |
| 2017-07-27 | 1,504 | 1,516 | 1,493 | 1,500 | 14,500 | 1,363.64 |
| 2017-07-26 | 1,520 | 1,520 | 1,501 | 1,504 | 8,500 | 1,367.27 |
| 2017-07-25 | 1,520 | 1,522 | 1,505 | 1,509 | 28,000 | 1,371.82 |
| 2017-07-24 | 1,496 | 1,508 | 1,488 | 1,506 | 26,900 | 1,369.09 |
| 2017-07-21 | 1,463 | 1,491 | 1,463 | 1,490 | 47,600 | 1,354.55 |
| 2017-07-20 | 1,437 | 1,464 | 1,431 | 1,462 | 23,000 | 1,329.09 |
| 2017-07-19 | 1,422 | 1,439 | 1,422 | 1,426 | 28,200 | 1,296.36 |
| 2017-07-18 | 1,437 | 1,437 | 1,420 | 1,424 | 16,100 | 1,294.55 |
| 2017-07-14 | 1,438 | 1,448 | 1,430 | 1,431 | 24,200 | 1,300.91 |
| 2017-07-13 | 1,455 | 1,455 | 1,434 | 1,440 | 20,600 | 1,309.09 |
| 2017-07-12 | 1,459 | 1,461 | 1,450 | 1,450 | 13,300 | 1,318.18 |
| 2017-07-11 | 1,455 | 1,467 | 1,455 | 1,459 | 13,400 | 1,326.36 |
| 2017-07-10 | 1,456 | 1,467 | 1,454 | 1,454 | 28,900 | 1,321.82 |
| 2017-07-07 | 1,448 | 1,465 | 1,441 | 1,455 | 20,600 | 1,322.73 |
| 2017-07-06 | 1,462 | 1,475 | 1,456 | 1,465 | 12,300 | 1,331.82 |
| 2017-07-05 | 1,471 | 1,471 | 1,449 | 1,452 | 36,800 | 1,320 |
| 2017-07-04 | 1,500 | 1,504 | 1,469 | 1,470 | 18,800 | 1,336.36 |
| 2017-07-03 | 1,480 | 1,499 | 1,471 | 1,489 | 45,700 | 1,353.64 |
| 2017-06-30 | 1,479 | 1,489 | 1,464 | 1,484 | 38,100 | 1,349.09 |
| 2017-06-29 | 1,495 | 1,513 | 1,479 | 1,480 | 32,900 | 1,345.45 |
| 2017-06-28 | 1,504 | 1,530 | 1,494 | 1,498 | 35,000 | 1,361.82 |
| 2017-06-27 | 1,526 | 1,542 | 1,523 | 1,535 | 27,400 | 1,395.45 |
| 2017-06-26 | 1,527 | 1,535 | 1,527 | 1,531 | 15,600 | 1,391.82 |
| 2017-06-23 | 1,530 | 1,550 | 1,528 | 1,537 | 18,100 | 1,397.27 |
| 2017-06-22 | 1,530 | 1,557 | 1,521 | 1,541 | 33,800 | 1,400.91 |
| 2017-06-21 | 1,550 | 1,563 | 1,544 | 1,546 | 30,100 | 1,405.45 |
| 2017-06-20 | 1,569 | 1,569 | 1,552 | 1,562 | 37,900 | 1,420 |
| 2017-06-19 | 1,545 | 1,579 | 1,536 | 1,573 | 39,400 | 1,430 |
| 2017-06-16 | 1,506 | 1,534 | 1,502 | 1,531 | 77,500 | 1,391.82 |
| 2017-06-15 | 1,490 | 1,515 | 1,488 | 1,506 | 29,800 | 1,369.09 |
| 2017-06-14 | 1,519 | 1,525 | 1,493 | 1,496 | 30,300 | 1,360 |
| 2017-06-13 | 1,486 | 1,508 | 1,486 | 1,506 | 21,300 | 1,369.09 |
| 2017-06-12 | 1,471 | 1,486 | 1,461 | 1,482 | 24,000 | 1,347.27 |
| 2017-06-09 | 1,461 | 1,474 | 1,457 | 1,469 | 25,000 | 1,335.45 |
| 2017-06-08 | 1,451 | 1,468 | 1,448 | 1,461 | 15,700 | 1,328.18 |
| 2017-06-07 | 1,455 | 1,467 | 1,447 | 1,454 | 22,400 | 1,321.82 |
| 2017-06-06 | 1,481 | 1,481 | 1,458 | 1,458 | 17,300 | 1,325.45 |
| 2017-06-05 | 1,476 | 1,481 | 1,469 | 1,477 | 15,600 | 1,342.73 |
| 2017-06-02 | 1,469 | 1,478 | 1,457 | 1,475 | 26,600 | 1,340.91 |
| 2017-06-01 | 1,459 | 1,468 | 1,453 | 1,463 | 15,200 | 1,330 |
| 2017-05-31 | 1,461 | 1,470 | 1,450 | 1,450 | 14,200 | 1,318.18 |
| 2017-05-30 | 1,458 | 1,474 | 1,444 | 1,461 | 12,400 | 1,328.18 |
| 2017-05-29 | 1,451 | 1,457 | 1,448 | 1,453 | 8,900 | 1,320.91 |
| 2017-05-26 | 1,469 | 1,471 | 1,442 | 1,445 | 21,700 | 1,313.64 |
| 2017-05-25 | 1,479 | 1,479 | 1,460 | 1,466 | 13,100 | 1,332.73 |
| 2017-05-24 | 1,469 | 1,475 | 1,463 | 1,471 | 32,800 | 1,337.27 |
| 2017-05-23 | 1,449 | 1,462 | 1,445 | 1,456 | 27,800 | 1,323.64 |
| 2017-05-22 | 1,438 | 1,449 | 1,433 | 1,446 | 23,200 | 1,314.55 |
| 2017-05-19 | 1,430 | 1,441 | 1,424 | 1,438 | 14,400 | 1,307.27 |
| 2017-05-18 | 1,425 | 1,433 | 1,415 | 1,430 | 19,100 | 1,300 |
| 2017-05-17 | 1,444 | 1,444 | 1,431 | 1,438 | 10,200 | 1,307.27 |
| 2017-05-16 | 1,442 | 1,447 | 1,434 | 1,444 | 13,200 | 1,312.73 |
| 2017-05-15 | 1,439 | 1,446 | 1,439 | 1,442 | 7,200 | 1,310.91 |
| 2017-05-12 | 1,434 | 1,440 | 1,420 | 1,439 | 21,700 | 1,308.18 |
| 2017-05-11 | 1,435 | 1,442 | 1,433 | 1,438 | 23,200 | 1,307.27 |
| 2017-05-10 | 1,441 | 1,448 | 1,429 | 1,448 | 32,700 | 1,316.36 |
| 2017-05-09 | 1,433 | 1,434 | 1,429 | 1,432 | 16,500 | 1,301.82 |
| 2017-05-08 | 1,415 | 1,437 | 1,406 | 1,437 | 27,800 | 1,306.36 |
| 2017-05-02 | 1,410 | 1,417 | 1,407 | 1,415 | 17,500 | 1,286.36 |
| 2017-05-01 | 1,402 | 1,409 | 1,395 | 1,408 | 10,600 | 1,280 |
| 2017-04-28 | 1,413 | 1,417 | 1,406 | 1,406 | 12,800 | 1,278.18 |
| 2017-04-27 | 1,400 | 1,415 | 1,391 | 1,412 | 14,800 | 1,283.64 |
| 2017-04-26 | 1,400 | 1,409 | 1,400 | 1,405 | 16,000 | 1,277.27 |
| 2017-04-25 | 1,378 | 1,399 | 1,377 | 1,392 | 16,800 | 1,265.45 |
| 2017-04-24 | 1,365 | 1,384 | 1,355 | 1,378 | 32,500 | 1,252.73 |
| 2017-04-21 | 1,357 | 1,362 | 1,349 | 1,360 | 23,600 | 1,236.36 |
| 2017-04-20 | 1,347 | 1,358 | 1,344 | 1,356 | 14,600 | 1,232.73 |
| 2017-04-19 | 1,336 | 1,356 | 1,334 | 1,347 | 15,800 | 1,224.55 |
| 2017-04-18 | 1,348 | 1,350 | 1,335 | 1,340 | 10,200 | 1,218.18 |
| 2017-04-17 | 1,315 | 1,335 | 1,310 | 1,332 | 10,300 | 1,210.91 |
| 2017-04-14 | 1,316 | 1,336 | 1,313 | 1,316 | 15,300 | 1,196.36 |
| 2017-04-13 | 1,320 | 1,340 | 1,314 | 1,324 | 12,200 | 1,203.64 |
| 2017-04-12 | 1,338 | 1,338 | 1,320 | 1,332 | 15,700 | 1,210.91 |
| 2017-04-11 | 1,355 | 1,355 | 1,331 | 1,342 | 20,000 | 1,220 |
| 2017-04-10 | 1,339 | 1,352 | 1,336 | 1,349 | 23,000 | 1,226.36 |
| 2017-04-07 | 1,326 | 1,353 | 1,326 | 1,336 | 24,100 | 1,214.55 |
| 2017-04-06 | 1,350 | 1,356 | 1,312 | 1,323 | 28,900 | 1,202.73 |
| 2017-04-05 | 1,382 | 1,386 | 1,362 | 1,362 | 19,800 | 1,238.18 |
| 2017-04-04 | 1,395 | 1,407 | 1,374 | 1,380 | 37,900 | 1,254.55 |
| 2017-04-03 | 1,429 | 1,429 | 1,377 | 1,396 | 119,900 | 1,269.09 |
| 2017-03-31 | 1,390 | 1,390 | 1,369 | 1,369 | 53,300 | 1,244.55 |
| 2017-03-30 | 1,399 | 1,399 | 1,374 | 1,390 | 41,300 | 1,263.64 |
| 2017-03-29 | 1,382 | 1,395 | 1,374 | 1,394 | 46,000 | 1,267.27 |
| 2017-03-28 | 1,365 | 1,385 | 1,365 | 1,385 | 32,100 | 1,259.09 |
| 2017-03-27 | 1,357 | 1,370 | 1,354 | 1,365 | 38,400 | 1,240.91 |
| 2017-03-24 | 1,350 | 1,359 | 1,343 | 1,355 | 15,200 | 1,231.82 |
| 2017-03-23 | 1,343 | 1,350 | 1,338 | 1,347 | 27,200 | 1,224.55 |
| 2017-03-22 | 1,340 | 1,344 | 1,332 | 1,339 | 30,100 | 1,217.27 |
| 2017-03-21 | 1,329 | 1,345 | 1,324 | 1,339 | 33,600 | 1,217.27 |
| 2017-03-17 | 1,326 | 1,330 | 1,325 | 1,328 | 20,500 | 1,207.27 |
| 2017-03-16 | 1,324 | 1,326 | 1,318 | 1,324 | 12,300 | 1,203.64 |
| 2017-03-15 | 1,323 | 1,325 | 1,319 | 1,323 | 14,000 | 1,202.73 |
| 2017-03-14 | 1,328 | 1,328 | 1,320 | 1,328 | 11,600 | 1,207.27 |
| 2017-03-13 | 1,320 | 1,328 | 1,320 | 1,325 | 19,600 | 1,204.55 |
| 2017-03-10 | 1,325 | 1,325 | 1,315 | 1,320 | 22,700 | 1,200 |
| 2017-03-09 | 1,310 | 1,315 | 1,300 | 1,311 | 6,100 | 1,191.82 |
| 2017-03-08 | 1,308 | 1,308 | 1,238 | 1,299 | 30,000 | 1,180.91 |
| 2017-03-07 | 1,313 | 1,321 | 1,305 | 1,309 | 12,700 | 1,190 |
| 2017-03-06 | 1,314 | 1,327 | 1,314 | 1,319 | 14,600 | 1,199.09 |
| 2017-03-03 | 1,320 | 1,324 | 1,315 | 1,319 | 17,100 | 1,199.09 |
| 2017-03-02 | 1,323 | 1,329 | 1,320 | 1,323 | 16,700 | 1,202.73 |
| 2017-03-01 | 1,324 | 1,328 | 1,315 | 1,324 | 15,900 | 1,203.64 |
| 2017-02-28 | 1,324 | 1,329 | 1,319 | 1,320 | 23,400 | 1,200 |
| 2017-02-27 | 1,322 | 1,327 | 1,315 | 1,318 | 26,000 | 1,198.18 |
| 2017-02-24 | 1,320 | 1,324 | 1,318 | 1,320 | 25,200 | 1,200 |
| 2017-02-23 | 1,318 | 1,320 | 1,313 | 1,318 | 20,500 | 1,198.18 |
| 2017-02-22 | 1,300 | 1,318 | 1,300 | 1,310 | 42,900 | 1,190.91 |
| 2017-02-21 | 1,288 | 1,298 | 1,283 | 1,298 | 34,600 | 1,180 |
| 2017-02-20 | 1,270 | 1,290 | 1,264 | 1,285 | 33,900 | 1,168.18 |
| 2017-02-17 | 1,268 | 1,271 | 1,265 | 1,269 | 17,900 | 1,153.64 |
| 2017-02-16 | 1,267 | 1,270 | 1,259 | 1,269 | 18,500 | 1,153.64 |
| 2017-02-15 | 1,265 | 1,268 | 1,258 | 1,266 | 24,200 | 1,150.91 |
| 2017-02-14 | 1,272 | 1,272 | 1,256 | 1,264 | 23,300 | 1,149.09 |
| 2017-02-13 | 1,261 | 1,272 | 1,257 | 1,271 | 17,400 | 1,155.45 |
| 2017-02-10 | 1,255 | 1,260 | 1,244 | 1,258 | 33,700 | 1,143.64 |
| 2017-02-09 | 1,238 | 1,239 | 1,227 | 1,234 | 10,700 | 1,121.82 |
| 2017-02-08 | 1,239 | 1,240 | 1,231 | 1,238 | 13,700 | 1,125.45 |
| 2017-02-07 | 1,237 | 1,243 | 1,226 | 1,239 | 22,000 | 1,126.36 |
| 2017-02-06 | 1,232 | 1,234 | 1,224 | 1,233 | 14,000 | 1,120.91 |
| 2017-02-03 | 1,220 | 1,228 | 1,220 | 1,223 | 16,300 | 1,111.82 |
| 2017-02-02 | 1,227 | 1,228 | 1,220 | 1,220 | 21,500 | 1,109.09 |
| 2017-02-01 | 1,223 | 1,237 | 1,221 | 1,232 | 17,100 | 1,120 |
| 2017-01-31 | 1,225 | 1,231 | 1,223 | 1,226 | 23,200 | 1,114.55 |
| 2017-01-30 | 1,239 | 1,239 | 1,226 | 1,235 | 13,400 | 1,122.73 |
| 2017-01-27 | 1,233 | 1,243 | 1,230 | 1,240 | 21,800 | 1,127.27 |
| 2017-01-26 | 1,218 | 1,232 | 1,212 | 1,230 | 27,300 | 1,118.18 |
| 2017-01-25 | 1,213 | 1,220 | 1,209 | 1,211 | 19,200 | 1,100.91 |
| 2017-01-24 | 1,219 | 1,220 | 1,208 | 1,212 | 14,800 | 1,101.82 |
| 2017-01-23 | 1,223 | 1,223 | 1,210 | 1,220 | 29,700 | 1,109.09 |
| 2017-01-20 | 1,215 | 1,226 | 1,212 | 1,226 | 16,600 | 1,114.55 |
| 2017-01-19 | 1,210 | 1,218 | 1,209 | 1,215 | 15,400 | 1,104.55 |
| 2017-01-18 | 1,208 | 1,215 | 1,200 | 1,208 | 25,900 | 1,098.18 |
| 2017-01-17 | 1,224 | 1,225 | 1,212 | 1,216 | 22,500 | 1,105.45 |
| 2017-01-16 | 1,244 | 1,244 | 1,196 | 1,232 | 38,600 | 1,120 |
| 2017-01-13 | 1,238 | 1,246 | 1,235 | 1,245 | 20,600 | 1,131.82 |
| 2017-01-12 | 1,252 | 1,253 | 1,240 | 1,246 | 23,900 | 1,132.73 |
| 2017-01-11 | 1,260 | 1,264 | 1,251 | 1,254 | 17,200 | 1,140 |
| 2017-01-10 | 1,260 | 1,264 | 1,254 | 1,263 | 32,800 | 1,148.18 |
| 2017-01-06 | 1,250 | 1,258 | 1,247 | 1,258 | 27,800 | 1,143.64 |
| 2017-01-05 | 1,253 | 1,254 | 1,245 | 1,253 | 21,100 | 1,139.09 |
| 2017-01-04 | 1,232 | 1,252 | 1,232 | 1,248 | 27,100 | 1,134.55 |
分割・併合履歴 ： [2017-12-27]1株→1.1株 [2005-12-27]1株→1.5株 [2003-12-25]1株→1.2株 [1996-12-25]1株→1.1株 [1995-12-26]1株→1.2株
