9706 日本空港ビルデング(株) 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 | 4,185 | 4,195 | 4,160 | 4,180 | 117,900 | 4,180 |
| 2017-12-28 | 4,215 | 4,215 | 4,155 | 4,160 | 134,600 | 4,160 |
| 2017-12-27 | 4,225 | 4,250 | 4,215 | 4,220 | 85,700 | 4,220 |
| 2017-12-26 | 4,235 | 4,255 | 4,195 | 4,215 | 120,800 | 4,215 |
| 2017-12-25 | 4,255 | 4,255 | 4,235 | 4,245 | 68,300 | 4,245 |
| 2017-12-22 | 4,255 | 4,275 | 4,215 | 4,245 | 105,700 | 4,245 |
| 2017-12-21 | 4,265 | 4,275 | 4,225 | 4,255 | 94,600 | 4,255 |
| 2017-12-20 | 4,270 | 4,285 | 4,240 | 4,265 | 132,700 | 4,265 |
| 2017-12-19 | 4,345 | 4,355 | 4,270 | 4,285 | 155,800 | 4,285 |
| 2017-12-18 | 4,370 | 4,380 | 4,320 | 4,345 | 152,700 | 4,345 |
| 2017-12-15 | 4,320 | 4,345 | 4,280 | 4,325 | 297,500 | 4,325 |
| 2017-12-14 | 4,270 | 4,290 | 4,195 | 4,285 | 168,400 | 4,285 |
| 2017-12-13 | 4,295 | 4,300 | 4,245 | 4,270 | 149,000 | 4,270 |
| 2017-12-12 | 4,230 | 4,320 | 4,230 | 4,290 | 225,100 | 4,290 |
| 2017-12-11 | 4,300 | 4,310 | 4,230 | 4,245 | 204,000 | 4,245 |
| 2017-12-08 | 4,105 | 4,275 | 4,105 | 4,275 | 222,700 | 4,275 |
| 2017-12-07 | 4,125 | 4,195 | 4,110 | 4,175 | 160,800 | 4,175 |
| 2017-12-06 | 4,155 | 4,195 | 4,130 | 4,135 | 179,300 | 4,135 |
| 2017-12-05 | 4,110 | 4,180 | 4,105 | 4,170 | 136,500 | 4,170 |
| 2017-12-04 | 4,200 | 4,200 | 4,125 | 4,155 | 149,000 | 4,155 |
| 2017-12-01 | 4,150 | 4,195 | 4,135 | 4,180 | 169,600 | 4,180 |
| 2017-11-30 | 4,170 | 4,190 | 4,130 | 4,190 | 178,500 | 4,190 |
| 2017-11-29 | 4,080 | 4,180 | 4,070 | 4,175 | 151,200 | 4,175 |
| 2017-11-28 | 4,070 | 4,085 | 4,040 | 4,055 | 194,000 | 4,055 |
| 2017-11-27 | 4,060 | 4,095 | 4,055 | 4,085 | 117,600 | 4,085 |
| 2017-11-24 | 4,075 | 4,105 | 4,070 | 4,080 | 190,100 | 4,080 |
| 2017-11-22 | 4,130 | 4,150 | 4,090 | 4,115 | 231,200 | 4,115 |
| 2017-11-21 | 4,185 | 4,190 | 4,140 | 4,140 | 205,100 | 4,140 |
| 2017-11-20 | 4,125 | 4,155 | 4,110 | 4,145 | 176,300 | 4,145 |
| 2017-11-17 | 4,195 | 4,200 | 4,150 | 4,180 | 205,300 | 4,180 |
| 2017-11-16 | 4,095 | 4,185 | 4,085 | 4,165 | 218,000 | 4,165 |
| 2017-11-15 | 4,165 | 4,185 | 4,085 | 4,095 | 236,800 | 4,095 |
| 2017-11-13 | 4,390 | 4,390 | 4,300 | 4,305 | 176,900 | 4,305 |
| 2017-11-10 | 4,350 | 4,440 | 4,350 | 4,400 | 606,300 | 4,400 |
| 2017-11-09 | 4,235 | 4,505 | 4,225 | 4,385 | 959,800 | 4,385 |
| 2017-11-08 | 4,060 | 4,185 | 4,035 | 4,165 | 448,300 | 4,165 |
| 2017-11-07 | 4,045 | 4,050 | 3,980 | 4,050 | 286,600 | 4,050 |
| 2017-11-06 | 4,055 | 4,080 | 4,035 | 4,075 | 157,700 | 4,075 |
| 2017-11-02 | 4,065 | 4,070 | 4,040 | 4,060 | 167,900 | 4,060 |
| 2017-11-01 | 4,035 | 4,080 | 4,010 | 4,045 | 205,600 | 4,045 |
| 2017-10-31 | 4,000 | 4,030 | 3,985 | 4,010 | 182,300 | 4,010 |
| 2017-10-30 | 4,090 | 4,090 | 4,025 | 4,030 | 455,400 | 4,030 |
| 2017-10-27 | 4,010 | 4,075 | 3,990 | 4,075 | 260,500 | 4,075 |
| 2017-10-26 | 4,120 | 4,130 | 3,995 | 4,000 | 311,900 | 4,000 |
| 2017-10-25 | 4,095 | 4,100 | 4,030 | 4,050 | 230,800 | 4,050 |
| 2017-10-24 | 4,100 | 4,115 | 4,060 | 4,075 | 219,900 | 4,075 |
| 2017-10-23 | 4,165 | 4,175 | 4,060 | 4,075 | 235,900 | 4,075 |
| 2017-10-20 | 4,110 | 4,130 | 4,075 | 4,080 | 178,600 | 4,080 |
| 2017-10-19 | 4,150 | 4,155 | 4,110 | 4,115 | 162,600 | 4,115 |
| 2017-10-18 | 4,110 | 4,140 | 4,090 | 4,130 | 153,400 | 4,130 |
| 2017-10-17 | 4,145 | 4,145 | 4,095 | 4,110 | 177,100 | 4,110 |
| 2017-10-16 | 4,125 | 4,190 | 4,120 | 4,135 | 229,400 | 4,135 |
| 2017-10-13 | 4,095 | 4,150 | 4,075 | 4,120 | 287,800 | 4,120 |
| 2017-10-12 | 4,125 | 4,125 | 4,090 | 4,120 | 190,400 | 4,120 |
| 2017-10-11 | 4,120 | 4,165 | 4,105 | 4,120 | 219,000 | 4,120 |
| 2017-10-10 | 4,065 | 4,120 | 4,060 | 4,120 | 317,700 | 4,120 |
| 2017-10-06 | 4,105 | 4,115 | 4,060 | 4,095 | 264,000 | 4,095 |
| 2017-10-05 | 4,065 | 4,105 | 4,050 | 4,100 | 388,600 | 4,100 |
| 2017-10-04 | 4,085 | 4,110 | 4,045 | 4,075 | 232,400 | 4,075 |
| 2017-10-03 | 4,050 | 4,095 | 4,030 | 4,085 | 342,500 | 4,085 |
| 2017-10-02 | 4,035 | 4,070 | 4,025 | 4,050 | 293,700 | 4,050 |
| 2017-09-29 | 3,960 | 4,010 | 3,945 | 4,010 | 301,800 | 4,010 |
| 2017-09-28 | 3,950 | 3,975 | 3,895 | 3,970 | 276,100 | 3,970 |
| 2017-09-27 | 3,895 | 3,970 | 3,880 | 3,965 | 360,800 | 3,965 |
| 2017-09-26 | 3,820 | 3,880 | 3,815 | 3,875 | 320,500 | 3,875 |
| 2017-09-25 | 3,815 | 3,850 | 3,775 | 3,800 | 503,800 | 3,800 |
| 2017-09-22 | 3,890 | 3,895 | 3,740 | 3,775 | 447,400 | 3,775 |
| 2017-09-21 | 3,840 | 3,905 | 3,840 | 3,850 | 376,800 | 3,850 |
| 2017-09-20 | 3,820 | 3,820 | 3,770 | 3,810 | 323,500 | 3,810 |
| 2017-09-19 | 3,835 | 3,845 | 3,785 | 3,790 | 348,400 | 3,790 |
| 2017-09-15 | 3,815 | 3,825 | 3,735 | 3,765 | 529,700 | 3,765 |
| 2017-09-14 | 3,885 | 3,910 | 3,820 | 3,845 | 215,800 | 3,845 |
| 2017-09-13 | 3,900 | 3,900 | 3,870 | 3,895 | 154,700 | 3,895 |
| 2017-09-12 | 3,935 | 3,935 | 3,875 | 3,890 | 113,000 | 3,890 |
| 2017-09-11 | 3,915 | 3,960 | 3,870 | 3,880 | 129,100 | 3,880 |
| 2017-09-08 | 3,870 | 3,905 | 3,845 | 3,865 | 324,200 | 3,865 |
| 2017-09-07 | 3,890 | 3,910 | 3,875 | 3,890 | 196,000 | 3,890 |
| 2017-09-06 | 3,870 | 3,895 | 3,855 | 3,885 | 144,400 | 3,885 |
| 2017-09-05 | 3,910 | 3,920 | 3,870 | 3,885 | 207,300 | 3,885 |
| 2017-09-04 | 3,960 | 3,985 | 3,905 | 3,920 | 191,500 | 3,920 |
| 2017-09-01 | 4,020 | 4,020 | 3,940 | 3,975 | 147,400 | 3,975 |
| 2017-08-31 | 3,930 | 4,020 | 3,930 | 3,990 | 285,800 | 3,990 |
| 2017-08-30 | 3,935 | 3,990 | 3,910 | 3,925 | 183,500 | 3,925 |
| 2017-08-29 | 3,885 | 3,925 | 3,885 | 3,915 | 153,800 | 3,915 |
| 2017-08-28 | 3,915 | 3,940 | 3,890 | 3,910 | 152,700 | 3,910 |
| 2017-08-25 | 3,980 | 3,985 | 3,915 | 3,915 | 204,500 | 3,915 |
| 2017-08-24 | 3,980 | 4,010 | 3,945 | 3,955 | 159,200 | 3,955 |
| 2017-08-23 | 4,050 | 4,050 | 3,980 | 3,990 | 197,800 | 3,990 |
| 2017-08-22 | 4,020 | 4,035 | 4,000 | 4,005 | 206,200 | 4,005 |
| 2017-08-21 | 4,080 | 4,100 | 4,015 | 4,020 | 175,800 | 4,020 |
| 2017-08-18 | 4,085 | 4,105 | 4,060 | 4,095 | 222,600 | 4,095 |
| 2017-08-17 | 4,140 | 4,155 | 4,110 | 4,150 | 157,700 | 4,150 |
| 2017-08-16 | 4,165 | 4,215 | 4,165 | 4,170 | 192,000 | 4,170 |
| 2017-08-15 | 4,165 | 4,180 | 4,115 | 4,165 | 274,700 | 4,165 |
| 2017-08-14 | 4,145 | 4,185 | 4,085 | 4,125 | 256,700 | 4,125 |
| 2017-08-10 | 4,235 | 4,315 | 4,185 | 4,190 | 561,100 | 4,190 |
| 2017-08-09 | 4,100 | 4,110 | 3,995 | 4,095 | 276,800 | 4,095 |
| 2017-08-08 | 4,135 | 4,145 | 4,090 | 4,125 | 151,700 | 4,125 |
| 2017-08-07 | 4,150 | 4,155 | 4,110 | 4,135 | 156,800 | 4,135 |
| 2017-08-04 | 4,105 | 4,130 | 4,075 | 4,100 | 185,200 | 4,100 |
| 2017-08-03 | 4,080 | 4,110 | 4,060 | 4,100 | 183,000 | 4,100 |
| 2017-08-02 | 4,135 | 4,150 | 4,070 | 4,090 | 168,200 | 4,090 |
| 2017-08-01 | 4,100 | 4,145 | 4,090 | 4,115 | 170,000 | 4,115 |
| 2017-07-31 | 4,120 | 4,125 | 4,075 | 4,090 | 342,800 | 4,090 |
| 2017-07-28 | 4,125 | 4,135 | 4,080 | 4,105 | 187,300 | 4,105 |
| 2017-07-27 | 4,170 | 4,180 | 4,105 | 4,120 | 392,900 | 4,120 |
| 2017-07-26 | 4,230 | 4,230 | 4,155 | 4,180 | 162,500 | 4,180 |
| 2017-07-25 | 4,240 | 4,245 | 4,195 | 4,210 | 131,600 | 4,210 |
| 2017-07-24 | 4,235 | 4,260 | 4,215 | 4,235 | 127,700 | 4,235 |
| 2017-07-21 | 4,240 | 4,255 | 4,225 | 4,240 | 110,900 | 4,240 |
| 2017-07-20 | 4,285 | 4,300 | 4,245 | 4,265 | 264,900 | 4,265 |
| 2017-07-19 | 4,255 | 4,305 | 4,225 | 4,255 | 259,100 | 4,255 |
| 2017-07-18 | 4,235 | 4,265 | 4,205 | 4,255 | 169,600 | 4,255 |
| 2017-07-14 | 4,240 | 4,285 | 4,200 | 4,250 | 283,400 | 4,250 |
| 2017-07-13 | 4,260 | 4,275 | 4,205 | 4,220 | 127,800 | 4,220 |
| 2017-07-12 | 4,255 | 4,260 | 4,195 | 4,210 | 171,000 | 4,210 |
| 2017-07-11 | 4,255 | 4,280 | 4,225 | 4,260 | 209,000 | 4,260 |
| 2017-07-10 | 4,300 | 4,315 | 4,225 | 4,235 | 376,100 | 4,235 |
| 2017-07-07 | 4,495 | 4,495 | 4,285 | 4,290 | 713,000 | 4,290 |
| 2017-07-06 | 4,515 | 4,605 | 4,505 | 4,590 | 289,100 | 4,590 |
| 2017-07-05 | 4,545 | 4,560 | 4,365 | 4,550 | 523,800 | 4,550 |
| 2017-07-04 | 4,305 | 4,450 | 4,305 | 4,335 | 334,700 | 4,335 |
| 2017-07-03 | 4,290 | 4,295 | 4,235 | 4,250 | 218,100 | 4,250 |
| 2017-06-30 | 4,300 | 4,325 | 4,260 | 4,295 | 183,000 | 4,295 |
| 2017-06-29 | 4,325 | 4,340 | 4,300 | 4,315 | 190,500 | 4,315 |
| 2017-06-28 | 4,350 | 4,355 | 4,305 | 4,310 | 122,100 | 4,310 |
| 2017-06-27 | 4,335 | 4,400 | 4,335 | 4,370 | 135,500 | 4,370 |
| 2017-06-26 | 4,340 | 4,370 | 4,320 | 4,320 | 98,500 | 4,320 |
| 2017-06-23 | 4,380 | 4,385 | 4,325 | 4,355 | 145,400 | 4,355 |
| 2017-06-22 | 4,380 | 4,405 | 4,360 | 4,390 | 180,000 | 4,390 |
| 2017-06-21 | 4,405 | 4,445 | 4,380 | 4,390 | 143,300 | 4,390 |
| 2017-06-20 | 4,440 | 4,475 | 4,405 | 4,440 | 195,900 | 4,440 |
| 2017-06-19 | 4,375 | 4,485 | 4,375 | 4,400 | 338,300 | 4,400 |
| 2017-06-16 | 4,460 | 4,465 | 4,385 | 4,395 | 208,800 | 4,395 |
| 2017-06-15 | 4,390 | 4,445 | 4,370 | 4,430 | 123,900 | 4,430 |
| 2017-06-14 | 4,420 | 4,445 | 4,370 | 4,410 | 150,300 | 4,410 |
| 2017-06-13 | 4,425 | 4,430 | 4,390 | 4,420 | 148,400 | 4,420 |
| 2017-06-12 | 4,520 | 4,520 | 4,445 | 4,450 | 204,900 | 4,450 |
| 2017-06-09 | 4,500 | 4,600 | 4,490 | 4,570 | 253,500 | 4,570 |
| 2017-06-08 | 4,635 | 4,650 | 4,500 | 4,500 | 294,600 | 4,500 |
| 2017-06-07 | 4,630 | 4,650 | 4,600 | 4,635 | 230,800 | 4,635 |
| 2017-06-06 | 4,650 | 4,665 | 4,620 | 4,630 | 224,100 | 4,630 |
| 2017-06-05 | 4,630 | 4,675 | 4,610 | 4,665 | 288,400 | 4,665 |
| 2017-06-02 | 4,525 | 4,665 | 4,525 | 4,655 | 476,300 | 4,655 |
| 2017-06-01 | 4,355 | 4,480 | 4,350 | 4,475 | 258,500 | 4,475 |
| 2017-05-31 | 4,305 | 4,375 | 4,295 | 4,340 | 206,900 | 4,340 |
| 2017-05-30 | 4,385 | 4,405 | 4,345 | 4,375 | 93,000 | 4,375 |
| 2017-05-29 | 4,340 | 4,410 | 4,340 | 4,395 | 223,300 | 4,395 |
| 2017-05-26 | 4,390 | 4,405 | 4,315 | 4,320 | 287,600 | 4,320 |
| 2017-05-25 | 4,425 | 4,475 | 4,385 | 4,395 | 301,100 | 4,395 |
| 2017-05-24 | 4,440 | 4,440 | 4,390 | 4,410 | 200,600 | 4,410 |
| 2017-05-23 | 4,435 | 4,445 | 4,405 | 4,410 | 122,100 | 4,410 |
| 2017-05-22 | 4,370 | 4,425 | 4,365 | 4,415 | 198,200 | 4,415 |
| 2017-05-19 | 4,370 | 4,370 | 4,325 | 4,355 | 162,100 | 4,355 |
| 2017-05-18 | 4,305 | 4,360 | 4,305 | 4,355 | 178,600 | 4,355 |
| 2017-05-17 | 4,325 | 4,360 | 4,305 | 4,360 | 180,100 | 4,360 |
| 2017-05-16 | 4,335 | 4,350 | 4,300 | 4,345 | 257,500 | 4,345 |
| 2017-05-15 | 4,240 | 4,360 | 4,235 | 4,345 | 266,200 | 4,345 |
| 2017-05-12 | 4,145 | 4,250 | 4,120 | 4,250 | 323,800 | 4,250 |
| 2017-05-11 | 4,190 | 4,190 | 4,135 | 4,160 | 190,100 | 4,160 |
| 2017-05-10 | 4,095 | 4,245 | 4,085 | 4,200 | 475,500 | 4,200 |
| 2017-05-09 | 4,055 | 4,085 | 4,025 | 4,075 | 222,200 | 4,075 |
| 2017-05-08 | 3,950 | 4,045 | 3,920 | 4,035 | 262,400 | 4,035 |
| 2017-05-02 | 3,900 | 3,955 | 3,890 | 3,905 | 202,300 | 3,905 |
| 2017-05-01 | 3,900 | 3,905 | 3,850 | 3,900 | 156,800 | 3,900 |
| 2017-04-28 | 3,905 | 3,910 | 3,865 | 3,870 | 98,000 | 3,870 |
| 2017-04-27 | 3,910 | 3,930 | 3,885 | 3,910 | 102,600 | 3,910 |
| 2017-04-26 | 3,945 | 3,950 | 3,890 | 3,930 | 144,700 | 3,930 |
| 2017-04-25 | 3,840 | 3,905 | 3,840 | 3,885 | 114,400 | 3,885 |
| 2017-04-24 | 3,845 | 3,855 | 3,805 | 3,840 | 134,900 | 3,840 |
| 2017-04-21 | 3,770 | 3,790 | 3,750 | 3,775 | 113,100 | 3,775 |
| 2017-04-20 | 3,775 | 3,790 | 3,740 | 3,755 | 167,700 | 3,755 |
| 2017-04-19 | 3,775 | 3,850 | 3,775 | 3,785 | 168,900 | 3,785 |
| 2017-04-18 | 3,810 | 3,825 | 3,755 | 3,795 | 208,800 | 3,795 |
| 2017-04-17 | 3,700 | 3,805 | 3,700 | 3,795 | 134,300 | 3,795 |
| 2017-04-14 | 3,790 | 3,795 | 3,715 | 3,730 | 108,300 | 3,730 |
| 2017-04-13 | 3,750 | 3,815 | 3,750 | 3,800 | 197,800 | 3,800 |
| 2017-04-12 | 3,805 | 3,820 | 3,740 | 3,765 | 182,000 | 3,765 |
| 2017-04-11 | 3,840 | 3,885 | 3,830 | 3,865 | 214,700 | 3,865 |
| 2017-04-10 | 3,860 | 3,880 | 3,800 | 3,840 | 146,100 | 3,840 |
| 2017-04-07 | 3,810 | 3,840 | 3,750 | 3,805 | 201,500 | 3,805 |
| 2017-04-06 | 3,825 | 3,850 | 3,755 | 3,795 | 270,700 | 3,795 |
| 2017-04-05 | 3,840 | 3,875 | 3,780 | 3,830 | 228,500 | 3,830 |
| 2017-04-04 | 3,950 | 3,975 | 3,810 | 3,845 | 312,300 | 3,845 |
| 2017-04-03 | 3,870 | 3,940 | 3,870 | 3,915 | 551,100 | 3,915 |
| 2017-03-31 | 3,985 | 4,035 | 3,800 | 3,865 | 757,200 | 3,865 |
| 2017-03-30 | 4,095 | 4,125 | 3,985 | 3,985 | 198,500 | 3,985 |
| 2017-03-29 | 4,175 | 4,185 | 4,105 | 4,125 | 153,200 | 4,125 |
| 2017-03-28 | 4,150 | 4,175 | 4,110 | 4,115 | 176,600 | 4,115 |
| 2017-03-27 | 4,030 | 4,115 | 4,005 | 4,080 | 308,300 | 4,080 |
| 2017-03-24 | 4,100 | 4,160 | 4,065 | 4,070 | 340,800 | 4,070 |
| 2017-03-23 | 4,150 | 4,185 | 4,100 | 4,100 | 296,600 | 4,100 |
| 2017-03-22 | 4,270 | 4,270 | 4,180 | 4,190 | 201,500 | 4,190 |
| 2017-03-21 | 4,180 | 4,380 | 4,180 | 4,340 | 306,400 | 4,340 |
| 2017-03-17 | 4,170 | 4,250 | 4,165 | 4,215 | 552,500 | 4,215 |
| 2017-03-16 | 4,110 | 4,185 | 4,110 | 4,180 | 160,300 | 4,180 |
| 2017-03-15 | 4,150 | 4,180 | 4,110 | 4,175 | 102,800 | 4,175 |
| 2017-03-14 | 4,240 | 4,240 | 4,180 | 4,190 | 126,200 | 4,190 |
| 2017-03-13 | 4,210 | 4,265 | 4,200 | 4,245 | 131,800 | 4,245 |
| 2017-03-10 | 4,240 | 4,260 | 4,195 | 4,200 | 276,200 | 4,200 |
| 2017-03-09 | 4,250 | 4,250 | 4,165 | 4,185 | 180,100 | 4,185 |
| 2017-03-08 | 4,250 | 4,290 | 4,210 | 4,215 | 398,700 | 4,215 |
| 2017-03-07 | 4,095 | 4,265 | 4,080 | 4,255 | 523,000 | 4,255 |
| 2017-03-06 | 4,055 | 4,105 | 4,015 | 4,095 | 255,600 | 4,095 |
| 2017-03-03 | 3,965 | 4,050 | 3,960 | 4,045 | 284,500 | 4,045 |
| 2017-03-02 | 4,015 | 4,025 | 3,970 | 3,990 | 184,700 | 3,990 |
| 2017-03-01 | 3,930 | 3,970 | 3,920 | 3,955 | 161,200 | 3,955 |
| 2017-02-28 | 3,915 | 3,995 | 3,895 | 3,925 | 290,100 | 3,925 |
| 2017-02-27 | 3,920 | 3,950 | 3,885 | 3,950 | 219,900 | 3,950 |
| 2017-02-24 | 3,955 | 4,000 | 3,945 | 3,990 | 171,000 | 3,990 |
| 2017-02-23 | 3,935 | 3,975 | 3,925 | 3,975 | 225,900 | 3,975 |
| 2017-02-22 | 3,960 | 3,965 | 3,910 | 3,950 | 179,200 | 3,950 |
| 2017-02-21 | 3,940 | 3,945 | 3,890 | 3,945 | 207,000 | 3,945 |
| 2017-02-20 | 3,900 | 3,965 | 3,870 | 3,955 | 160,300 | 3,955 |
| 2017-02-17 | 3,930 | 3,930 | 3,860 | 3,920 | 323,600 | 3,920 |
| 2017-02-16 | 4,000 | 4,060 | 3,960 | 3,970 | 292,500 | 3,970 |
| 2017-02-15 | 4,005 | 4,010 | 3,980 | 4,000 | 279,300 | 4,000 |
| 2017-02-14 | 4,065 | 4,065 | 3,985 | 3,985 | 246,300 | 3,985 |
| 2017-02-13 | 4,090 | 4,100 | 4,035 | 4,075 | 250,500 | 4,075 |
| 2017-02-10 | 4,095 | 4,120 | 4,060 | 4,085 | 402,000 | 4,085 |
| 2017-02-09 | 3,925 | 4,205 | 3,925 | 4,065 | 498,400 | 4,065 |
| 2017-02-08 | 3,945 | 4,055 | 3,940 | 3,995 | 266,400 | 3,995 |
| 2017-02-07 | 4,000 | 4,015 | 3,935 | 3,945 | 276,900 | 3,945 |
| 2017-02-06 | 4,060 | 4,065 | 4,000 | 4,020 | 186,600 | 4,020 |
| 2017-02-03 | 3,985 | 4,070 | 3,970 | 4,020 | 248,100 | 4,020 |
| 2017-02-02 | 4,040 | 4,050 | 3,940 | 3,940 | 227,000 | 3,940 |
| 2017-02-01 | 4,005 | 4,070 | 4,000 | 4,050 | 172,900 | 4,050 |
| 2017-01-31 | 4,035 | 4,100 | 4,030 | 4,050 | 119,900 | 4,050 |
| 2017-01-30 | 4,110 | 4,135 | 4,055 | 4,065 | 150,100 | 4,065 |
| 2017-01-27 | 4,115 | 4,175 | 4,095 | 4,125 | 124,300 | 4,125 |
| 2017-01-26 | 4,095 | 4,140 | 4,080 | 4,115 | 130,400 | 4,115 |
| 2017-01-25 | 4,105 | 4,115 | 4,045 | 4,055 | 129,100 | 4,055 |
| 2017-01-24 | 4,065 | 4,065 | 4,020 | 4,045 | 191,800 | 4,045 |
| 2017-01-23 | 4,160 | 4,170 | 4,075 | 4,085 | 195,900 | 4,085 |
| 2017-01-20 | 4,145 | 4,205 | 4,125 | 4,195 | 189,800 | 4,195 |
| 2017-01-19 | 4,195 | 4,200 | 4,145 | 4,165 | 149,600 | 4,165 |
| 2017-01-18 | 4,100 | 4,165 | 4,050 | 4,145 | 242,800 | 4,145 |
| 2017-01-17 | 4,190 | 4,190 | 4,055 | 4,065 | 347,100 | 4,065 |
| 2017-01-16 | 4,200 | 4,225 | 4,115 | 4,145 | 153,800 | 4,145 |
| 2017-01-13 | 4,170 | 4,230 | 4,155 | 4,215 | 262,400 | 4,215 |
| 2017-01-12 | 4,265 | 4,265 | 4,095 | 4,130 | 300,300 | 4,130 |
| 2017-01-11 | 4,290 | 4,290 | 4,225 | 4,255 | 160,000 | 4,255 |
| 2017-01-10 | 4,320 | 4,335 | 4,245 | 4,255 | 289,300 | 4,255 |
| 2017-01-06 | 4,275 | 4,310 | 4,270 | 4,310 | 259,600 | 4,310 |
| 2017-01-05 | 4,290 | 4,345 | 4,250 | 4,330 | 446,900 | 4,330 |
| 2017-01-04 | 4,265 | 4,320 | 4,250 | 4,275 | 344,900 | 4,275 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
