9717 (株)ジャステック 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 | 1,283 | 1,289 | 1,275 | 1,287 | 30,400 | 1,287 |
| 2017-12-28 | 1,287 | 1,287 | 1,263 | 1,276 | 28,700 | 1,276 |
| 2017-12-27 | 1,272 | 1,288 | 1,269 | 1,281 | 26,300 | 1,281 |
| 2017-12-26 | 1,275 | 1,278 | 1,267 | 1,272 | 32,700 | 1,272 |
| 2017-12-25 | 1,274 | 1,278 | 1,266 | 1,275 | 42,800 | 1,275 |
| 2017-12-22 | 1,272 | 1,278 | 1,270 | 1,275 | 22,600 | 1,275 |
| 2017-12-21 | 1,270 | 1,275 | 1,259 | 1,275 | 17,700 | 1,275 |
| 2017-12-20 | 1,262 | 1,280 | 1,259 | 1,276 | 33,700 | 1,276 |
| 2017-12-19 | 1,270 | 1,271 | 1,252 | 1,259 | 36,200 | 1,259 |
| 2017-12-18 | 1,281 | 1,281 | 1,267 | 1,275 | 15,200 | 1,275 |
| 2017-12-15 | 1,279 | 1,281 | 1,265 | 1,270 | 42,000 | 1,270 |
| 2017-12-14 | 1,278 | 1,298 | 1,278 | 1,298 | 46,900 | 1,298 |
| 2017-12-13 | 1,288 | 1,288 | 1,272 | 1,281 | 25,600 | 1,281 |
| 2017-12-12 | 1,269 | 1,295 | 1,269 | 1,288 | 52,200 | 1,288 |
| 2017-12-11 | 1,266 | 1,269 | 1,254 | 1,267 | 35,000 | 1,267 |
| 2017-12-08 | 1,261 | 1,273 | 1,251 | 1,259 | 41,800 | 1,259 |
| 2017-12-07 | 1,240 | 1,259 | 1,240 | 1,254 | 52,200 | 1,254 |
| 2017-12-06 | 1,264 | 1,265 | 1,228 | 1,233 | 64,500 | 1,233 |
| 2017-12-05 | 1,274 | 1,274 | 1,252 | 1,264 | 57,400 | 1,264 |
| 2017-12-04 | 1,291 | 1,296 | 1,275 | 1,279 | 40,500 | 1,279 |
| 2017-12-01 | 1,264 | 1,293 | 1,263 | 1,291 | 118,000 | 1,291 |
| 2017-11-30 | 1,273 | 1,273 | 1,246 | 1,260 | 88,800 | 1,260 |
| 2017-11-29 | 1,270 | 1,277 | 1,259 | 1,273 | 86,200 | 1,273 |
| 2017-11-28 | 1,279 | 1,284 | 1,252 | 1,254 | 251,200 | 1,254 |
| 2017-11-27 | 1,340 | 1,353 | 1,329 | 1,330 | 286,500 | 1,330 |
| 2017-11-24 | 1,326 | 1,349 | 1,326 | 1,341 | 94,600 | 1,341 |
| 2017-11-22 | 1,329 | 1,342 | 1,328 | 1,340 | 79,200 | 1,340 |
| 2017-11-21 | 1,316 | 1,329 | 1,314 | 1,324 | 56,500 | 1,324 |
| 2017-11-20 | 1,302 | 1,323 | 1,302 | 1,316 | 43,200 | 1,316 |
| 2017-11-17 | 1,318 | 1,325 | 1,306 | 1,308 | 37,600 | 1,308 |
| 2017-11-16 | 1,286 | 1,320 | 1,282 | 1,313 | 54,000 | 1,313 |
| 2017-11-15 | 1,335 | 1,335 | 1,285 | 1,286 | 120,900 | 1,286 |
| 2017-11-13 | 1,352 | 1,352 | 1,340 | 1,345 | 50,300 | 1,345 |
| 2017-11-10 | 1,341 | 1,353 | 1,341 | 1,352 | 44,700 | 1,352 |
| 2017-11-09 | 1,342 | 1,359 | 1,335 | 1,349 | 81,000 | 1,349 |
| 2017-11-08 | 1,336 | 1,343 | 1,336 | 1,341 | 36,500 | 1,341 |
| 2017-11-07 | 1,339 | 1,344 | 1,333 | 1,338 | 40,700 | 1,338 |
| 2017-11-06 | 1,339 | 1,345 | 1,334 | 1,342 | 53,200 | 1,342 |
| 2017-11-02 | 1,334 | 1,343 | 1,328 | 1,339 | 88,200 | 1,339 |
| 2017-11-01 | 1,338 | 1,341 | 1,332 | 1,335 | 85,000 | 1,335 |
| 2017-10-31 | 1,336 | 1,345 | 1,333 | 1,339 | 48,800 | 1,339 |
| 2017-10-30 | 1,348 | 1,348 | 1,330 | 1,344 | 81,100 | 1,344 |
| 2017-10-27 | 1,330 | 1,349 | 1,323 | 1,347 | 87,600 | 1,347 |
| 2017-10-26 | 1,334 | 1,340 | 1,325 | 1,328 | 60,700 | 1,328 |
| 2017-10-25 | 1,345 | 1,345 | 1,329 | 1,335 | 56,900 | 1,335 |
| 2017-10-24 | 1,343 | 1,344 | 1,334 | 1,340 | 45,000 | 1,340 |
| 2017-10-23 | 1,339 | 1,345 | 1,329 | 1,345 | 36,200 | 1,345 |
| 2017-10-20 | 1,327 | 1,339 | 1,318 | 1,336 | 36,900 | 1,336 |
| 2017-10-19 | 1,336 | 1,340 | 1,330 | 1,336 | 38,000 | 1,336 |
| 2017-10-18 | 1,345 | 1,348 | 1,336 | 1,339 | 29,200 | 1,339 |
| 2017-10-17 | 1,349 | 1,352 | 1,341 | 1,351 | 29,900 | 1,351 |
| 2017-10-16 | 1,349 | 1,357 | 1,344 | 1,350 | 33,800 | 1,350 |
| 2017-10-13 | 1,348 | 1,349 | 1,337 | 1,347 | 33,100 | 1,347 |
| 2017-10-12 | 1,338 | 1,345 | 1,335 | 1,343 | 28,600 | 1,343 |
| 2017-10-11 | 1,336 | 1,338 | 1,331 | 1,333 | 27,200 | 1,333 |
| 2017-10-10 | 1,330 | 1,345 | 1,325 | 1,340 | 36,600 | 1,340 |
| 2017-10-06 | 1,330 | 1,331 | 1,311 | 1,324 | 45,700 | 1,324 |
| 2017-10-05 | 1,349 | 1,349 | 1,330 | 1,331 | 32,500 | 1,331 |
| 2017-10-04 | 1,335 | 1,354 | 1,327 | 1,338 | 100,900 | 1,338 |
| 2017-10-03 | 1,304 | 1,342 | 1,293 | 1,324 | 241,400 | 1,324 |
| 2017-10-02 | 1,394 | 1,447 | 1,389 | 1,433 | 145,200 | 1,433 |
| 2017-09-29 | 1,366 | 1,381 | 1,365 | 1,374 | 58,300 | 1,374 |
| 2017-09-28 | 1,345 | 1,365 | 1,323 | 1,363 | 51,100 | 1,363 |
| 2017-09-27 | 1,334 | 1,345 | 1,331 | 1,345 | 33,000 | 1,345 |
| 2017-09-26 | 1,314 | 1,325 | 1,297 | 1,321 | 21,400 | 1,321 |
| 2017-09-25 | 1,284 | 1,312 | 1,284 | 1,306 | 35,300 | 1,306 |
| 2017-09-22 | 1,301 | 1,305 | 1,282 | 1,287 | 26,100 | 1,287 |
| 2017-09-21 | 1,320 | 1,325 | 1,292 | 1,297 | 45,500 | 1,297 |
| 2017-09-20 | 1,327 | 1,332 | 1,317 | 1,324 | 34,900 | 1,324 |
| 2017-09-19 | 1,330 | 1,337 | 1,310 | 1,333 | 39,800 | 1,333 |
| 2017-09-15 | 1,321 | 1,343 | 1,316 | 1,338 | 39,200 | 1,338 |
| 2017-09-14 | 1,329 | 1,334 | 1,314 | 1,322 | 17,600 | 1,322 |
| 2017-09-13 | 1,321 | 1,329 | 1,312 | 1,319 | 12,300 | 1,319 |
| 2017-09-12 | 1,310 | 1,321 | 1,303 | 1,306 | 40,600 | 1,306 |
| 2017-09-11 | 1,304 | 1,320 | 1,304 | 1,314 | 7,000 | 1,314 |
| 2017-09-08 | 1,307 | 1,316 | 1,290 | 1,303 | 22,100 | 1,303 |
| 2017-09-07 | 1,330 | 1,332 | 1,308 | 1,310 | 11,700 | 1,310 |
| 2017-09-06 | 1,275 | 1,326 | 1,275 | 1,312 | 32,200 | 1,312 |
| 2017-09-05 | 1,317 | 1,317 | 1,282 | 1,284 | 30,300 | 1,284 |
| 2017-09-04 | 1,337 | 1,349 | 1,319 | 1,320 | 31,000 | 1,320 |
| 2017-09-01 | 1,325 | 1,354 | 1,322 | 1,352 | 45,200 | 1,352 |
| 2017-08-31 | 1,339 | 1,347 | 1,306 | 1,317 | 35,800 | 1,317 |
| 2017-08-30 | 1,346 | 1,349 | 1,336 | 1,344 | 31,400 | 1,344 |
| 2017-08-29 | 1,327 | 1,346 | 1,325 | 1,343 | 49,500 | 1,343 |
| 2017-08-28 | 1,313 | 1,330 | 1,302 | 1,325 | 43,800 | 1,325 |
| 2017-08-25 | 1,341 | 1,341 | 1,301 | 1,312 | 41,600 | 1,312 |
| 2017-08-24 | 1,349 | 1,352 | 1,335 | 1,340 | 34,100 | 1,340 |
| 2017-08-23 | 1,348 | 1,350 | 1,326 | 1,342 | 33,400 | 1,342 |
| 2017-08-22 | 1,340 | 1,348 | 1,328 | 1,342 | 15,700 | 1,342 |
| 2017-08-21 | 1,327 | 1,341 | 1,322 | 1,335 | 17,000 | 1,335 |
| 2017-08-18 | 1,339 | 1,339 | 1,316 | 1,325 | 22,400 | 1,325 |
| 2017-08-17 | 1,350 | 1,366 | 1,329 | 1,339 | 43,700 | 1,339 |
| 2017-08-16 | 1,330 | 1,349 | 1,329 | 1,347 | 39,300 | 1,347 |
| 2017-08-15 | 1,315 | 1,337 | 1,315 | 1,327 | 19,600 | 1,327 |
| 2017-08-14 | 1,300 | 1,325 | 1,290 | 1,317 | 41,600 | 1,317 |
| 2017-08-10 | 1,317 | 1,324 | 1,301 | 1,307 | 28,500 | 1,307 |
| 2017-08-09 | 1,350 | 1,350 | 1,305 | 1,309 | 45,700 | 1,309 |
| 2017-08-08 | 1,339 | 1,350 | 1,322 | 1,350 | 64,100 | 1,350 |
| 2017-08-07 | 1,317 | 1,349 | 1,307 | 1,337 | 53,800 | 1,337 |
| 2017-08-04 | 1,287 | 1,313 | 1,287 | 1,306 | 11,000 | 1,306 |
| 2017-08-03 | 1,305 | 1,312 | 1,294 | 1,300 | 9,600 | 1,300 |
| 2017-08-02 | 1,302 | 1,312 | 1,290 | 1,306 | 11,600 | 1,306 |
| 2017-08-01 | 1,320 | 1,324 | 1,303 | 1,310 | 27,300 | 1,310 |
| 2017-07-31 | 1,318 | 1,318 | 1,294 | 1,310 | 47,200 | 1,310 |
| 2017-07-28 | 1,283 | 1,303 | 1,272 | 1,303 | 98,000 | 1,303 |
| 2017-07-27 | 1,270 | 1,299 | 1,270 | 1,288 | 39,400 | 1,288 |
| 2017-07-26 | 1,307 | 1,308 | 1,278 | 1,283 | 34,200 | 1,283 |
| 2017-07-25 | 1,325 | 1,325 | 1,304 | 1,310 | 25,600 | 1,310 |
| 2017-07-24 | 1,320 | 1,321 | 1,301 | 1,320 | 40,400 | 1,320 |
| 2017-07-21 | 1,298 | 1,327 | 1,296 | 1,318 | 50,500 | 1,318 |
| 2017-07-20 | 1,260 | 1,300 | 1,260 | 1,297 | 73,500 | 1,297 |
| 2017-07-19 | 1,259 | 1,275 | 1,254 | 1,263 | 61,000 | 1,263 |
| 2017-07-18 | 1,246 | 1,260 | 1,230 | 1,259 | 62,400 | 1,259 |
| 2017-07-14 | 1,249 | 1,270 | 1,246 | 1,255 | 44,900 | 1,255 |
| 2017-07-13 | 1,248 | 1,254 | 1,232 | 1,251 | 49,200 | 1,251 |
| 2017-07-12 | 1,258 | 1,266 | 1,240 | 1,241 | 39,900 | 1,241 |
| 2017-07-11 | 1,241 | 1,260 | 1,241 | 1,259 | 38,100 | 1,259 |
| 2017-07-10 | 1,250 | 1,265 | 1,246 | 1,249 | 59,100 | 1,249 |
| 2017-07-07 | 1,227 | 1,251 | 1,227 | 1,244 | 61,200 | 1,244 |
| 2017-07-06 | 1,222 | 1,239 | 1,219 | 1,234 | 55,300 | 1,234 |
| 2017-07-05 | 1,206 | 1,214 | 1,194 | 1,211 | 39,900 | 1,211 |
| 2017-07-04 | 1,228 | 1,255 | 1,192 | 1,194 | 114,700 | 1,194 |
| 2017-07-03 | 1,242 | 1,263 | 1,238 | 1,258 | 69,700 | 1,258 |
| 2017-06-30 | 1,228 | 1,238 | 1,218 | 1,236 | 36,200 | 1,236 |
| 2017-06-29 | 1,238 | 1,245 | 1,232 | 1,239 | 23,100 | 1,239 |
| 2017-06-28 | 1,254 | 1,255 | 1,214 | 1,224 | 57,400 | 1,224 |
| 2017-06-27 | 1,239 | 1,258 | 1,234 | 1,253 | 60,900 | 1,253 |
| 2017-06-26 | 1,220 | 1,236 | 1,220 | 1,234 | 30,800 | 1,234 |
| 2017-06-23 | 1,230 | 1,233 | 1,218 | 1,229 | 29,100 | 1,229 |
| 2017-06-22 | 1,208 | 1,233 | 1,208 | 1,227 | 42,100 | 1,227 |
| 2017-06-21 | 1,215 | 1,221 | 1,203 | 1,205 | 35,400 | 1,205 |
| 2017-06-20 | 1,220 | 1,222 | 1,207 | 1,216 | 34,600 | 1,216 |
| 2017-06-19 | 1,220 | 1,225 | 1,206 | 1,214 | 23,700 | 1,214 |
| 2017-06-16 | 1,213 | 1,223 | 1,209 | 1,220 | 20,100 | 1,220 |
| 2017-06-15 | 1,215 | 1,219 | 1,207 | 1,212 | 26,500 | 1,212 |
| 2017-06-14 | 1,212 | 1,219 | 1,204 | 1,206 | 23,400 | 1,206 |
| 2017-06-13 | 1,200 | 1,215 | 1,200 | 1,208 | 21,700 | 1,208 |
| 2017-06-12 | 1,198 | 1,209 | 1,185 | 1,202 | 21,000 | 1,202 |
| 2017-06-09 | 1,167 | 1,237 | 1,167 | 1,207 | 83,600 | 1,207 |
| 2017-06-08 | 1,185 | 1,210 | 1,185 | 1,194 | 29,000 | 1,194 |
| 2017-06-07 | 1,180 | 1,190 | 1,174 | 1,185 | 17,000 | 1,185 |
| 2017-06-06 | 1,201 | 1,203 | 1,182 | 1,184 | 24,000 | 1,184 |
| 2017-06-05 | 1,217 | 1,217 | 1,203 | 1,203 | 29,500 | 1,203 |
| 2017-06-02 | 1,208 | 1,222 | 1,199 | 1,212 | 48,800 | 1,212 |
| 2017-06-01 | 1,177 | 1,201 | 1,177 | 1,199 | 44,600 | 1,199 |
| 2017-05-31 | 1,155 | 1,184 | 1,153 | 1,165 | 47,100 | 1,165 |
| 2017-05-30 | 1,188 | 1,199 | 1,153 | 1,155 | 105,400 | 1,155 |
| 2017-05-29 | 1,258 | 1,266 | 1,130 | 1,181 | 218,000 | 1,181 |
| 2017-05-26 | 1,227 | 1,228 | 1,198 | 1,200 | 35,100 | 1,200 |
| 2017-05-25 | 1,235 | 1,237 | 1,223 | 1,223 | 24,500 | 1,223 |
| 2017-05-24 | 1,231 | 1,248 | 1,231 | 1,243 | 39,400 | 1,243 |
| 2017-05-23 | 1,206 | 1,237 | 1,205 | 1,225 | 35,300 | 1,225 |
| 2017-05-22 | 1,200 | 1,217 | 1,194 | 1,209 | 35,400 | 1,209 |
| 2017-05-19 | 1,209 | 1,216 | 1,202 | 1,207 | 21,200 | 1,207 |
| 2017-05-18 | 1,204 | 1,213 | 1,195 | 1,209 | 25,600 | 1,209 |
| 2017-05-17 | 1,212 | 1,228 | 1,212 | 1,220 | 23,200 | 1,220 |
| 2017-05-16 | 1,233 | 1,233 | 1,210 | 1,222 | 32,300 | 1,222 |
| 2017-05-15 | 1,215 | 1,218 | 1,202 | 1,204 | 32,700 | 1,204 |
| 2017-05-12 | 1,224 | 1,227 | 1,211 | 1,224 | 21,300 | 1,224 |
| 2017-05-11 | 1,220 | 1,230 | 1,220 | 1,224 | 27,100 | 1,224 |
| 2017-05-10 | 1,215 | 1,224 | 1,215 | 1,220 | 26,800 | 1,220 |
| 2017-05-09 | 1,219 | 1,229 | 1,217 | 1,221 | 40,600 | 1,221 |
| 2017-05-08 | 1,220 | 1,233 | 1,213 | 1,227 | 40,100 | 1,227 |
| 2017-05-02 | 1,230 | 1,232 | 1,201 | 1,207 | 44,500 | 1,207 |
| 2017-05-01 | 1,230 | 1,248 | 1,225 | 1,235 | 39,600 | 1,235 |
| 2017-04-28 | 1,220 | 1,235 | 1,201 | 1,233 | 47,200 | 1,233 |
| 2017-04-27 | 1,228 | 1,233 | 1,218 | 1,231 | 28,200 | 1,231 |
| 2017-04-26 | 1,235 | 1,240 | 1,225 | 1,228 | 34,900 | 1,228 |
| 2017-04-25 | 1,230 | 1,249 | 1,208 | 1,230 | 86,400 | 1,230 |
| 2017-04-24 | 1,178 | 1,241 | 1,177 | 1,229 | 82,800 | 1,229 |
| 2017-04-21 | 1,187 | 1,190 | 1,175 | 1,181 | 37,400 | 1,181 |
| 2017-04-20 | 1,178 | 1,198 | 1,162 | 1,194 | 44,700 | 1,194 |
| 2017-04-19 | 1,155 | 1,183 | 1,152 | 1,170 | 67,900 | 1,170 |
| 2017-04-18 | 1,178 | 1,182 | 1,162 | 1,166 | 32,100 | 1,166 |
| 2017-04-17 | 1,177 | 1,194 | 1,173 | 1,177 | 38,500 | 1,177 |
| 2017-04-14 | 1,175 | 1,177 | 1,168 | 1,169 | 27,900 | 1,169 |
| 2017-04-13 | 1,154 | 1,182 | 1,154 | 1,178 | 47,400 | 1,178 |
| 2017-04-12 | 1,164 | 1,182 | 1,161 | 1,174 | 45,300 | 1,174 |
| 2017-04-11 | 1,194 | 1,198 | 1,184 | 1,188 | 46,800 | 1,188 |
| 2017-04-10 | 1,184 | 1,230 | 1,184 | 1,201 | 69,000 | 1,201 |
| 2017-04-07 | 1,172 | 1,196 | 1,168 | 1,178 | 103,100 | 1,178 |
| 2017-04-06 | 1,200 | 1,206 | 1,171 | 1,177 | 146,700 | 1,177 |
| 2017-04-05 | 1,181 | 1,225 | 1,181 | 1,221 | 307,400 | 1,221 |
| 2017-04-04 | 1,150 | 1,195 | 1,134 | 1,177 | 595,200 | 1,177 |
| 2017-04-03 | 1,050 | 1,065 | 1,050 | 1,057 | 23,500 | 1,057 |
| 2017-03-31 | 1,073 | 1,073 | 1,040 | 1,040 | 24,600 | 1,040 |
| 2017-03-30 | 1,069 | 1,072 | 1,062 | 1,064 | 9,900 | 1,064 |
| 2017-03-29 | 1,064 | 1,071 | 1,059 | 1,069 | 19,400 | 1,069 |
| 2017-03-28 | 1,039 | 1,059 | 1,039 | 1,059 | 19,100 | 1,059 |
| 2017-03-27 | 1,048 | 1,052 | 1,038 | 1,039 | 12,600 | 1,039 |
| 2017-03-24 | 1,044 | 1,055 | 1,041 | 1,053 | 11,600 | 1,053 |
| 2017-03-23 | 1,043 | 1,050 | 1,041 | 1,041 | 12,800 | 1,041 |
| 2017-03-22 | 1,050 | 1,055 | 1,047 | 1,052 | 22,800 | 1,052 |
| 2017-03-21 | 1,045 | 1,052 | 1,045 | 1,050 | 6,500 | 1,050 |
| 2017-03-17 | 1,048 | 1,048 | 1,042 | 1,045 | 7,200 | 1,045 |
| 2017-03-16 | 1,040 | 1,056 | 1,039 | 1,053 | 14,500 | 1,053 |
| 2017-03-15 | 1,062 | 1,062 | 1,047 | 1,047 | 8,500 | 1,047 |
| 2017-03-14 | 1,065 | 1,065 | 1,056 | 1,062 | 17,100 | 1,062 |
| 2017-03-13 | 1,050 | 1,060 | 1,050 | 1,056 | 16,800 | 1,056 |
| 2017-03-10 | 1,063 | 1,063 | 1,046 | 1,052 | 28,600 | 1,052 |
| 2017-03-09 | 1,045 | 1,047 | 1,042 | 1,046 | 9,900 | 1,046 |
| 2017-03-08 | 1,047 | 1,047 | 1,036 | 1,042 | 18,600 | 1,042 |
| 2017-03-07 | 1,047 | 1,047 | 1,038 | 1,040 | 14,200 | 1,040 |
| 2017-03-06 | 1,052 | 1,052 | 1,041 | 1,043 | 12,700 | 1,043 |
| 2017-03-03 | 1,055 | 1,058 | 1,042 | 1,046 | 16,400 | 1,046 |
| 2017-03-02 | 1,058 | 1,058 | 1,049 | 1,052 | 15,400 | 1,052 |
| 2017-03-01 | 1,050 | 1,055 | 1,042 | 1,053 | 10,500 | 1,053 |
| 2017-02-28 | 1,050 | 1,060 | 1,049 | 1,050 | 15,300 | 1,050 |
| 2017-02-27 | 1,053 | 1,056 | 1,044 | 1,045 | 17,400 | 1,045 |
| 2017-02-24 | 1,047 | 1,061 | 1,047 | 1,053 | 16,600 | 1,053 |
| 2017-02-23 | 1,057 | 1,057 | 1,037 | 1,047 | 13,900 | 1,047 |
| 2017-02-22 | 1,059 | 1,059 | 1,049 | 1,050 | 7,800 | 1,050 |
| 2017-02-21 | 1,039 | 1,060 | 1,039 | 1,055 | 15,400 | 1,055 |
| 2017-02-20 | 1,052 | 1,070 | 1,033 | 1,035 | 61,900 | 1,035 |
| 2017-02-17 | 1,069 | 1,073 | 1,064 | 1,068 | 20,900 | 1,068 |
| 2017-02-16 | 1,062 | 1,067 | 1,059 | 1,063 | 12,200 | 1,063 |
| 2017-02-15 | 1,062 | 1,068 | 1,060 | 1,064 | 14,100 | 1,064 |
| 2017-02-14 | 1,065 | 1,065 | 1,044 | 1,053 | 17,900 | 1,053 |
| 2017-02-13 | 1,057 | 1,067 | 1,057 | 1,060 | 15,600 | 1,060 |
| 2017-02-10 | 1,040 | 1,056 | 1,040 | 1,053 | 21,000 | 1,053 |
| 2017-02-09 | 1,032 | 1,046 | 1,029 | 1,029 | 24,100 | 1,029 |
| 2017-02-08 | 1,035 | 1,043 | 1,029 | 1,035 | 22,000 | 1,035 |
| 2017-02-07 | 1,044 | 1,044 | 1,035 | 1,035 | 17,600 | 1,035 |
| 2017-02-06 | 1,051 | 1,061 | 1,040 | 1,046 | 14,000 | 1,046 |
| 2017-02-03 | 1,046 | 1,060 | 1,046 | 1,047 | 13,000 | 1,047 |
| 2017-02-02 | 1,067 | 1,067 | 1,043 | 1,043 | 22,400 | 1,043 |
| 2017-02-01 | 1,060 | 1,063 | 1,042 | 1,060 | 25,300 | 1,060 |
| 2017-01-31 | 1,070 | 1,078 | 1,062 | 1,064 | 39,300 | 1,064 |
| 2017-01-30 | 1,094 | 1,104 | 1,076 | 1,083 | 50,900 | 1,083 |
| 2017-01-27 | 1,099 | 1,100 | 1,091 | 1,096 | 47,700 | 1,096 |
| 2017-01-26 | 1,090 | 1,097 | 1,081 | 1,093 | 46,100 | 1,093 |
| 2017-01-25 | 1,096 | 1,097 | 1,077 | 1,085 | 40,100 | 1,085 |
| 2017-01-24 | 1,099 | 1,099 | 1,088 | 1,095 | 20,600 | 1,095 |
| 2017-01-23 | 1,092 | 1,098 | 1,083 | 1,094 | 36,000 | 1,094 |
| 2017-01-20 | 1,087 | 1,100 | 1,075 | 1,089 | 61,300 | 1,089 |
| 2017-01-19 | 1,067 | 1,088 | 1,067 | 1,087 | 59,000 | 1,087 |
| 2017-01-18 | 1,061 | 1,064 | 1,055 | 1,062 | 28,700 | 1,062 |
| 2017-01-17 | 1,054 | 1,065 | 1,052 | 1,063 | 41,200 | 1,063 |
| 2017-01-16 | 1,053 | 1,059 | 1,050 | 1,056 | 19,900 | 1,056 |
| 2017-01-13 | 1,039 | 1,052 | 1,039 | 1,050 | 24,800 | 1,050 |
| 2017-01-12 | 1,054 | 1,069 | 1,040 | 1,042 | 87,100 | 1,042 |
| 2017-01-11 | 1,079 | 1,085 | 1,074 | 1,083 | 45,200 | 1,083 |
| 2017-01-10 | 1,069 | 1,078 | 1,069 | 1,075 | 27,500 | 1,075 |
| 2017-01-06 | 1,066 | 1,073 | 1,066 | 1,071 | 25,600 | 1,071 |
| 2017-01-05 | 1,068 | 1,077 | 1,065 | 1,074 | 32,800 | 1,074 |
| 2017-01-04 | 1,060 | 1,073 | 1,059 | 1,067 | 24,200 | 1,067 |
分割・併合履歴 ： [2006-05-26]1株→2株 [1999-11-25]1株→1.2株 [1989-11-27]1株→1.2株
