9742 (株)アイネス 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 | 1,171 | 1,172 | 1,163 | 1,169 | 23,400 | 1,169 |
| 2017-12-28 | 1,155 | 1,178 | 1,146 | 1,173 | 85,200 | 1,173 |
| 2017-12-27 | 1,158 | 1,166 | 1,154 | 1,156 | 27,400 | 1,156 |
| 2017-12-26 | 1,165 | 1,167 | 1,154 | 1,158 | 26,100 | 1,158 |
| 2017-12-25 | 1,157 | 1,167 | 1,148 | 1,167 | 47,200 | 1,167 |
| 2017-12-22 | 1,136 | 1,155 | 1,134 | 1,153 | 67,200 | 1,153 |
| 2017-12-21 | 1,128 | 1,138 | 1,118 | 1,135 | 43,700 | 1,135 |
| 2017-12-20 | 1,117 | 1,137 | 1,113 | 1,133 | 75,900 | 1,133 |
| 2017-12-19 | 1,141 | 1,141 | 1,114 | 1,117 | 54,900 | 1,117 |
| 2017-12-18 | 1,135 | 1,145 | 1,130 | 1,144 | 52,000 | 1,144 |
| 2017-12-15 | 1,128 | 1,129 | 1,112 | 1,124 | 55,100 | 1,124 |
| 2017-12-14 | 1,135 | 1,140 | 1,133 | 1,139 | 35,100 | 1,139 |
| 2017-12-13 | 1,136 | 1,138 | 1,128 | 1,135 | 35,400 | 1,135 |
| 2017-12-12 | 1,123 | 1,137 | 1,122 | 1,136 | 59,100 | 1,136 |
| 2017-12-11 | 1,111 | 1,124 | 1,108 | 1,123 | 36,000 | 1,123 |
| 2017-12-08 | 1,100 | 1,119 | 1,100 | 1,118 | 93,000 | 1,118 |
| 2017-12-07 | 1,118 | 1,128 | 1,108 | 1,124 | 59,500 | 1,124 |
| 2017-12-06 | 1,116 | 1,124 | 1,104 | 1,118 | 75,200 | 1,118 |
| 2017-12-05 | 1,104 | 1,123 | 1,092 | 1,120 | 66,900 | 1,120 |
| 2017-12-04 | 1,130 | 1,133 | 1,108 | 1,109 | 50,400 | 1,109 |
| 2017-12-01 | 1,093 | 1,131 | 1,091 | 1,130 | 152,500 | 1,130 |
| 2017-11-30 | 1,096 | 1,096 | 1,072 | 1,086 | 142,000 | 1,086 |
| 2017-11-29 | 1,083 | 1,097 | 1,083 | 1,096 | 75,400 | 1,096 |
| 2017-11-28 | 1,076 | 1,082 | 1,072 | 1,078 | 41,800 | 1,078 |
| 2017-11-27 | 1,084 | 1,092 | 1,078 | 1,081 | 68,400 | 1,081 |
| 2017-11-24 | 1,075 | 1,090 | 1,075 | 1,090 | 48,000 | 1,090 |
| 2017-11-22 | 1,070 | 1,078 | 1,068 | 1,074 | 57,500 | 1,074 |
| 2017-11-21 | 1,085 | 1,095 | 1,066 | 1,070 | 57,100 | 1,070 |
| 2017-11-20 | 1,067 | 1,088 | 1,065 | 1,082 | 79,600 | 1,082 |
| 2017-11-17 | 1,063 | 1,073 | 1,051 | 1,068 | 146,300 | 1,068 |
| 2017-11-16 | 1,045 | 1,071 | 1,045 | 1,064 | 96,600 | 1,064 |
| 2017-11-15 | 1,050 | 1,062 | 1,041 | 1,046 | 160,500 | 1,046 |
| 2017-11-13 | 1,058 | 1,063 | 1,053 | 1,056 | 51,100 | 1,056 |
| 2017-11-10 | 1,059 | 1,071 | 1,059 | 1,068 | 50,100 | 1,068 |
| 2017-11-09 | 1,071 | 1,095 | 1,070 | 1,079 | 112,800 | 1,079 |
| 2017-11-08 | 1,051 | 1,077 | 1,049 | 1,073 | 112,200 | 1,073 |
| 2017-11-07 | 1,044 | 1,065 | 1,036 | 1,060 | 123,500 | 1,060 |
| 2017-11-06 | 1,046 | 1,081 | 1,046 | 1,059 | 98,200 | 1,059 |
| 2017-11-02 | 1,055 | 1,059 | 1,047 | 1,051 | 101,900 | 1,051 |
| 2017-11-01 | 1,065 | 1,069 | 1,051 | 1,059 | 105,300 | 1,059 |
| 2017-10-31 | 1,066 | 1,071 | 1,051 | 1,058 | 134,400 | 1,058 |
| 2017-10-30 | 1,052 | 1,072 | 1,051 | 1,059 | 178,300 | 1,059 |
| 2017-10-27 | 1,050 | 1,069 | 1,039 | 1,055 | 307,900 | 1,055 |
| 2017-10-26 | 1,101 | 1,121 | 1,097 | 1,110 | 79,200 | 1,110 |
| 2017-10-25 | 1,127 | 1,133 | 1,109 | 1,110 | 80,200 | 1,110 |
| 2017-10-24 | 1,130 | 1,133 | 1,117 | 1,121 | 63,800 | 1,121 |
| 2017-10-23 | 1,130 | 1,143 | 1,125 | 1,132 | 107,200 | 1,132 |
| 2017-10-20 | 1,110 | 1,136 | 1,108 | 1,130 | 105,100 | 1,130 |
| 2017-10-19 | 1,108 | 1,119 | 1,101 | 1,118 | 52,600 | 1,118 |
| 2017-10-18 | 1,098 | 1,116 | 1,098 | 1,106 | 79,400 | 1,106 |
| 2017-10-17 | 1,104 | 1,106 | 1,088 | 1,102 | 83,400 | 1,102 |
| 2017-10-16 | 1,100 | 1,113 | 1,093 | 1,106 | 54,500 | 1,106 |
| 2017-10-13 | 1,079 | 1,112 | 1,079 | 1,104 | 123,400 | 1,104 |
| 2017-10-12 | 1,085 | 1,092 | 1,084 | 1,086 | 83,000 | 1,086 |
| 2017-10-11 | 1,080 | 1,094 | 1,078 | 1,089 | 83,400 | 1,089 |
| 2017-10-10 | 1,068 | 1,089 | 1,065 | 1,080 | 116,300 | 1,080 |
| 2017-10-06 | 1,061 | 1,068 | 1,058 | 1,068 | 50,300 | 1,068 |
| 2017-10-05 | 1,062 | 1,074 | 1,060 | 1,064 | 124,700 | 1,064 |
| 2017-10-04 | 1,060 | 1,065 | 1,053 | 1,062 | 108,000 | 1,062 |
| 2017-10-03 | 1,069 | 1,069 | 1,054 | 1,060 | 54,500 | 1,060 |
| 2017-10-02 | 1,053 | 1,067 | 1,050 | 1,061 | 119,500 | 1,061 |
| 2017-09-29 | 1,044 | 1,054 | 1,041 | 1,044 | 85,500 | 1,044 |
| 2017-09-28 | 1,050 | 1,050 | 1,039 | 1,042 | 59,400 | 1,042 |
| 2017-09-27 | 1,038 | 1,049 | 1,027 | 1,043 | 59,500 | 1,043 |
| 2017-09-26 | 1,035 | 1,044 | 1,032 | 1,039 | 61,200 | 1,039 |
| 2017-09-25 | 1,028 | 1,043 | 1,028 | 1,035 | 52,300 | 1,035 |
| 2017-09-22 | 1,033 | 1,036 | 1,018 | 1,020 | 76,600 | 1,020 |
| 2017-09-21 | 1,040 | 1,047 | 1,036 | 1,038 | 60,100 | 1,038 |
| 2017-09-20 | 1,021 | 1,036 | 1,017 | 1,031 | 66,500 | 1,031 |
| 2017-09-19 | 1,008 | 1,028 | 1,000 | 1,023 | 83,600 | 1,023 |
| 2017-09-15 | 1,006 | 1,019 | 995 | 996 | 144,600 | 996 |
| 2017-09-14 | 1,019 | 1,027 | 1,003 | 1,007 | 88,900 | 1,007 |
| 2017-09-13 | 1,008 | 1,028 | 1,008 | 1,025 | 62,200 | 1,025 |
| 2017-09-12 | 1,010 | 1,014 | 1,004 | 1,008 | 85,600 | 1,008 |
| 2017-09-11 | 997 | 1,008 | 989 | 997 | 126,000 | 997 |
| 2017-09-08 | 1,002 | 1,010 | 982 | 986 | 181,500 | 986 |
| 2017-09-07 | 998 | 1,005 | 998 | 1,002 | 71,900 | 1,002 |
| 2017-09-06 | 995 | 1,001 | 987 | 993 | 68,100 | 993 |
| 2017-09-05 | 1,005 | 1,012 | 997 | 1,000 | 101,400 | 1,000 |
| 2017-09-04 | 1,005 | 1,006 | 991 | 1,002 | 130,300 | 1,002 |
| 2017-09-01 | 1,002 | 1,008 | 1,000 | 1,005 | 87,300 | 1,005 |
| 2017-08-31 | 998 | 1,009 | 998 | 999 | 89,900 | 999 |
| 2017-08-30 | 1,000 | 1,003 | 992 | 998 | 75,000 | 998 |
| 2017-08-29 | 1,000 | 1,002 | 992 | 996 | 82,600 | 996 |
| 2017-08-28 | 1,016 | 1,020 | 997 | 998 | 94,100 | 998 |
| 2017-08-25 | 1,021 | 1,026 | 1,017 | 1,023 | 68,900 | 1,023 |
| 2017-08-24 | 1,023 | 1,032 | 1,013 | 1,014 | 44,900 | 1,014 |
| 2017-08-23 | 1,036 | 1,047 | 1,022 | 1,027 | 84,200 | 1,027 |
| 2017-08-22 | 1,017 | 1,036 | 1,016 | 1,027 | 57,200 | 1,027 |
| 2017-08-21 | 1,034 | 1,034 | 1,019 | 1,023 | 145,100 | 1,023 |
| 2017-08-18 | 1,030 | 1,036 | 1,024 | 1,034 | 80,100 | 1,034 |
| 2017-08-17 | 1,031 | 1,047 | 1,029 | 1,043 | 59,100 | 1,043 |
| 2017-08-16 | 1,022 | 1,034 | 1,022 | 1,028 | 44,200 | 1,028 |
| 2017-08-15 | 1,030 | 1,039 | 1,025 | 1,030 | 42,700 | 1,030 |
| 2017-08-14 | 1,028 | 1,034 | 1,022 | 1,025 | 71,100 | 1,025 |
| 2017-08-10 | 1,054 | 1,055 | 1,035 | 1,047 | 63,300 | 1,047 |
| 2017-08-09 | 1,055 | 1,058 | 1,042 | 1,054 | 70,300 | 1,054 |
| 2017-08-08 | 1,052 | 1,061 | 1,045 | 1,059 | 81,300 | 1,059 |
| 2017-08-07 | 1,057 | 1,057 | 1,047 | 1,051 | 37,900 | 1,051 |
| 2017-08-04 | 1,042 | 1,054 | 1,042 | 1,053 | 39,500 | 1,053 |
| 2017-08-03 | 1,044 | 1,053 | 1,042 | 1,053 | 73,200 | 1,053 |
| 2017-08-02 | 1,036 | 1,054 | 1,034 | 1,053 | 59,400 | 1,053 |
| 2017-08-01 | 1,050 | 1,054 | 1,024 | 1,036 | 100,100 | 1,036 |
| 2017-07-31 | 1,054 | 1,060 | 1,040 | 1,049 | 166,000 | 1,049 |
| 2017-07-28 | 1,021 | 1,047 | 1,018 | 1,046 | 189,900 | 1,046 |
| 2017-07-27 | 1,128 | 1,147 | 1,128 | 1,135 | 97,400 | 1,135 |
| 2017-07-26 | 1,146 | 1,146 | 1,127 | 1,135 | 44,100 | 1,135 |
| 2017-07-25 | 1,154 | 1,154 | 1,141 | 1,146 | 72,000 | 1,146 |
| 2017-07-24 | 1,139 | 1,154 | 1,132 | 1,154 | 93,900 | 1,154 |
| 2017-07-21 | 1,136 | 1,137 | 1,130 | 1,136 | 28,600 | 1,136 |
| 2017-07-20 | 1,136 | 1,139 | 1,130 | 1,136 | 24,600 | 1,136 |
| 2017-07-19 | 1,133 | 1,142 | 1,130 | 1,133 | 35,500 | 1,133 |
| 2017-07-18 | 1,141 | 1,145 | 1,135 | 1,141 | 42,500 | 1,141 |
| 2017-07-14 | 1,141 | 1,142 | 1,134 | 1,139 | 30,100 | 1,139 |
| 2017-07-13 | 1,148 | 1,148 | 1,133 | 1,142 | 49,500 | 1,142 |
| 2017-07-12 | 1,142 | 1,146 | 1,135 | 1,141 | 52,900 | 1,141 |
| 2017-07-11 | 1,135 | 1,147 | 1,134 | 1,145 | 63,900 | 1,145 |
| 2017-07-10 | 1,120 | 1,150 | 1,117 | 1,143 | 118,100 | 1,143 |
| 2017-07-07 | 1,121 | 1,123 | 1,101 | 1,120 | 92,300 | 1,120 |
| 2017-07-06 | 1,122 | 1,130 | 1,118 | 1,128 | 47,500 | 1,128 |
| 2017-07-05 | 1,105 | 1,131 | 1,103 | 1,128 | 61,300 | 1,128 |
| 2017-07-04 | 1,147 | 1,147 | 1,102 | 1,116 | 32,800 | 1,116 |
| 2017-07-03 | 1,115 | 1,137 | 1,115 | 1,132 | 78,000 | 1,132 |
| 2017-06-30 | 1,134 | 1,134 | 1,119 | 1,124 | 49,300 | 1,124 |
| 2017-06-29 | 1,128 | 1,144 | 1,128 | 1,141 | 26,600 | 1,141 |
| 2017-06-28 | 1,135 | 1,137 | 1,123 | 1,125 | 34,200 | 1,125 |
| 2017-06-27 | 1,139 | 1,141 | 1,128 | 1,138 | 42,800 | 1,138 |
| 2017-06-26 | 1,113 | 1,137 | 1,113 | 1,135 | 63,100 | 1,135 |
| 2017-06-23 | 1,103 | 1,118 | 1,097 | 1,115 | 87,200 | 1,115 |
| 2017-06-22 | 1,099 | 1,108 | 1,098 | 1,101 | 66,300 | 1,101 |
| 2017-06-21 | 1,105 | 1,109 | 1,099 | 1,099 | 61,200 | 1,099 |
| 2017-06-20 | 1,101 | 1,112 | 1,101 | 1,110 | 59,000 | 1,110 |
| 2017-06-19 | 1,100 | 1,104 | 1,093 | 1,101 | 74,200 | 1,101 |
| 2017-06-16 | 1,108 | 1,110 | 1,097 | 1,104 | 42,600 | 1,104 |
| 2017-06-15 | 1,100 | 1,105 | 1,091 | 1,097 | 45,500 | 1,097 |
| 2017-06-14 | 1,112 | 1,124 | 1,101 | 1,101 | 55,600 | 1,101 |
| 2017-06-13 | 1,116 | 1,123 | 1,107 | 1,107 | 59,300 | 1,107 |
| 2017-06-12 | 1,105 | 1,125 | 1,105 | 1,120 | 75,500 | 1,120 |
| 2017-06-09 | 1,119 | 1,125 | 1,113 | 1,117 | 103,400 | 1,117 |
| 2017-06-08 | 1,128 | 1,131 | 1,124 | 1,124 | 67,800 | 1,124 |
| 2017-06-07 | 1,130 | 1,133 | 1,126 | 1,128 | 52,800 | 1,128 |
| 2017-06-06 | 1,146 | 1,146 | 1,131 | 1,133 | 56,800 | 1,133 |
| 2017-06-05 | 1,145 | 1,151 | 1,136 | 1,146 | 61,600 | 1,146 |
| 2017-06-02 | 1,148 | 1,159 | 1,142 | 1,152 | 107,100 | 1,152 |
| 2017-06-01 | 1,149 | 1,156 | 1,146 | 1,150 | 66,800 | 1,150 |
| 2017-05-31 | 1,146 | 1,153 | 1,136 | 1,153 | 121,500 | 1,153 |
| 2017-05-30 | 1,152 | 1,159 | 1,144 | 1,151 | 30,100 | 1,151 |
| 2017-05-29 | 1,155 | 1,160 | 1,147 | 1,158 | 54,100 | 1,158 |
| 2017-05-26 | 1,152 | 1,158 | 1,146 | 1,153 | 53,900 | 1,153 |
| 2017-05-25 | 1,156 | 1,159 | 1,150 | 1,155 | 46,900 | 1,155 |
| 2017-05-24 | 1,155 | 1,161 | 1,140 | 1,159 | 56,700 | 1,159 |
| 2017-05-23 | 1,156 | 1,162 | 1,140 | 1,145 | 66,400 | 1,145 |
| 2017-05-22 | 1,132 | 1,161 | 1,127 | 1,160 | 107,500 | 1,160 |
| 2017-05-19 | 1,127 | 1,133 | 1,123 | 1,133 | 51,800 | 1,133 |
| 2017-05-18 | 1,113 | 1,134 | 1,112 | 1,133 | 66,300 | 1,133 |
| 2017-05-17 | 1,112 | 1,131 | 1,112 | 1,129 | 56,800 | 1,129 |
| 2017-05-16 | 1,113 | 1,127 | 1,113 | 1,126 | 42,300 | 1,126 |
| 2017-05-15 | 1,111 | 1,123 | 1,111 | 1,117 | 41,800 | 1,117 |
| 2017-05-12 | 1,136 | 1,136 | 1,118 | 1,124 | 40,300 | 1,124 |
| 2017-05-11 | 1,118 | 1,143 | 1,116 | 1,143 | 114,500 | 1,143 |
| 2017-05-10 | 1,121 | 1,130 | 1,111 | 1,113 | 52,400 | 1,113 |
| 2017-05-09 | 1,121 | 1,131 | 1,116 | 1,127 | 70,700 | 1,127 |
| 2017-05-08 | 1,092 | 1,117 | 1,086 | 1,117 | 77,600 | 1,117 |
| 2017-05-02 | 1,074 | 1,079 | 1,068 | 1,076 | 41,400 | 1,076 |
| 2017-05-01 | 1,037 | 1,070 | 1,037 | 1,069 | 78,500 | 1,069 |
| 2017-04-28 | 1,041 | 1,056 | 1,034 | 1,041 | 200,800 | 1,041 |
| 2017-04-27 | 1,070 | 1,090 | 1,070 | 1,090 | 52,500 | 1,090 |
| 2017-04-26 | 1,069 | 1,084 | 1,062 | 1,084 | 62,900 | 1,084 |
| 2017-04-25 | 1,062 | 1,067 | 1,057 | 1,062 | 56,000 | 1,062 |
| 2017-04-24 | 1,050 | 1,061 | 1,041 | 1,055 | 55,100 | 1,055 |
| 2017-04-21 | 1,044 | 1,044 | 1,024 | 1,031 | 61,000 | 1,031 |
| 2017-04-20 | 1,040 | 1,047 | 1,033 | 1,039 | 46,300 | 1,039 |
| 2017-04-19 | 1,016 | 1,046 | 1,016 | 1,039 | 36,000 | 1,039 |
| 2017-04-18 | 1,034 | 1,034 | 1,024 | 1,031 | 25,300 | 1,031 |
| 2017-04-17 | 1,005 | 1,033 | 1,005 | 1,028 | 52,200 | 1,028 |
| 2017-04-14 | 1,010 | 1,023 | 1,006 | 1,016 | 48,100 | 1,016 |
| 2017-04-13 | 1,020 | 1,030 | 1,013 | 1,016 | 37,200 | 1,016 |
| 2017-04-12 | 1,030 | 1,036 | 1,020 | 1,033 | 49,900 | 1,033 |
| 2017-04-11 | 1,043 | 1,043 | 1,032 | 1,033 | 23,000 | 1,033 |
| 2017-04-10 | 1,050 | 1,052 | 1,035 | 1,044 | 54,200 | 1,044 |
| 2017-04-07 | 1,047 | 1,060 | 1,042 | 1,043 | 45,400 | 1,043 |
| 2017-04-06 | 1,052 | 1,057 | 1,032 | 1,035 | 53,100 | 1,035 |
| 2017-04-05 | 1,069 | 1,074 | 1,051 | 1,052 | 39,700 | 1,052 |
| 2017-04-04 | 1,086 | 1,086 | 1,059 | 1,069 | 37,100 | 1,069 |
| 2017-04-03 | 1,075 | 1,092 | 1,071 | 1,086 | 38,500 | 1,086 |
| 2017-03-31 | 1,098 | 1,107 | 1,072 | 1,075 | 70,900 | 1,075 |
| 2017-03-30 | 1,102 | 1,108 | 1,096 | 1,099 | 37,100 | 1,099 |
| 2017-03-29 | 1,116 | 1,117 | 1,098 | 1,104 | 55,000 | 1,104 |
| 2017-03-28 | 1,109 | 1,124 | 1,097 | 1,118 | 136,000 | 1,118 |
| 2017-03-27 | 1,113 | 1,120 | 1,106 | 1,107 | 28,500 | 1,107 |
| 2017-03-24 | 1,118 | 1,135 | 1,114 | 1,127 | 45,000 | 1,127 |
| 2017-03-23 | 1,113 | 1,119 | 1,108 | 1,116 | 29,400 | 1,116 |
| 2017-03-22 | 1,122 | 1,131 | 1,114 | 1,114 | 52,000 | 1,114 |
| 2017-03-21 | 1,129 | 1,140 | 1,126 | 1,134 | 30,500 | 1,134 |
| 2017-03-17 | 1,142 | 1,145 | 1,132 | 1,134 | 48,900 | 1,134 |
| 2017-03-16 | 1,140 | 1,149 | 1,136 | 1,147 | 30,400 | 1,147 |
| 2017-03-15 | 1,146 | 1,152 | 1,144 | 1,148 | 29,000 | 1,148 |
| 2017-03-14 | 1,146 | 1,152 | 1,141 | 1,145 | 47,300 | 1,145 |
| 2017-03-13 | 1,147 | 1,153 | 1,142 | 1,146 | 27,400 | 1,146 |
| 2017-03-10 | 1,140 | 1,149 | 1,137 | 1,147 | 73,900 | 1,147 |
| 2017-03-09 | 1,141 | 1,151 | 1,136 | 1,141 | 43,200 | 1,141 |
| 2017-03-08 | 1,138 | 1,139 | 1,128 | 1,134 | 32,700 | 1,134 |
| 2017-03-07 | 1,136 | 1,142 | 1,134 | 1,140 | 37,000 | 1,140 |
| 2017-03-06 | 1,122 | 1,141 | 1,122 | 1,137 | 51,100 | 1,137 |
| 2017-03-03 | 1,135 | 1,141 | 1,121 | 1,125 | 48,100 | 1,125 |
| 2017-03-02 | 1,150 | 1,150 | 1,130 | 1,140 | 55,100 | 1,140 |
| 2017-03-01 | 1,122 | 1,142 | 1,112 | 1,142 | 95,200 | 1,142 |
| 2017-02-28 | 1,116 | 1,128 | 1,114 | 1,115 | 43,100 | 1,115 |
| 2017-02-27 | 1,108 | 1,120 | 1,106 | 1,114 | 69,800 | 1,114 |
| 2017-02-24 | 1,122 | 1,128 | 1,111 | 1,119 | 65,500 | 1,119 |
| 2017-02-23 | 1,133 | 1,136 | 1,115 | 1,127 | 78,500 | 1,127 |
| 2017-02-22 | 1,139 | 1,142 | 1,123 | 1,133 | 104,000 | 1,133 |
| 2017-02-21 | 1,145 | 1,150 | 1,138 | 1,144 | 26,400 | 1,144 |
| 2017-02-20 | 1,158 | 1,158 | 1,133 | 1,144 | 47,300 | 1,144 |
| 2017-02-17 | 1,164 | 1,172 | 1,160 | 1,161 | 40,600 | 1,161 |
| 2017-02-16 | 1,172 | 1,176 | 1,156 | 1,162 | 67,900 | 1,162 |
| 2017-02-15 | 1,173 | 1,178 | 1,165 | 1,167 | 39,100 | 1,167 |
| 2017-02-14 | 1,176 | 1,179 | 1,163 | 1,164 | 45,000 | 1,164 |
| 2017-02-13 | 1,179 | 1,180 | 1,170 | 1,176 | 53,700 | 1,176 |
| 2017-02-10 | 1,174 | 1,179 | 1,157 | 1,168 | 71,000 | 1,168 |
| 2017-02-09 | 1,145 | 1,165 | 1,143 | 1,158 | 97,500 | 1,158 |
| 2017-02-08 | 1,136 | 1,154 | 1,135 | 1,152 | 78,000 | 1,152 |
| 2017-02-07 | 1,144 | 1,144 | 1,121 | 1,132 | 74,100 | 1,132 |
| 2017-02-06 | 1,151 | 1,159 | 1,141 | 1,154 | 76,900 | 1,154 |
| 2017-02-03 | 1,128 | 1,155 | 1,128 | 1,150 | 86,400 | 1,150 |
| 2017-02-02 | 1,138 | 1,158 | 1,122 | 1,123 | 102,500 | 1,123 |
| 2017-02-01 | 1,147 | 1,153 | 1,126 | 1,145 | 131,700 | 1,145 |
| 2017-01-31 | 1,159 | 1,169 | 1,153 | 1,153 | 57,300 | 1,153 |
| 2017-01-30 | 1,168 | 1,180 | 1,160 | 1,167 | 96,800 | 1,167 |
| 2017-01-27 | 1,190 | 1,197 | 1,152 | 1,167 | 162,400 | 1,167 |
| 2017-01-26 | 1,222 | 1,230 | 1,214 | 1,220 | 94,600 | 1,220 |
| 2017-01-25 | 1,222 | 1,222 | 1,202 | 1,212 | 56,200 | 1,212 |
| 2017-01-24 | 1,205 | 1,210 | 1,198 | 1,207 | 55,100 | 1,207 |
| 2017-01-23 | 1,207 | 1,214 | 1,202 | 1,205 | 33,100 | 1,205 |
| 2017-01-20 | 1,216 | 1,223 | 1,209 | 1,221 | 43,300 | 1,221 |
| 2017-01-19 | 1,224 | 1,224 | 1,209 | 1,222 | 56,500 | 1,222 |
| 2017-01-18 | 1,209 | 1,215 | 1,190 | 1,211 | 97,300 | 1,211 |
| 2017-01-17 | 1,231 | 1,237 | 1,211 | 1,214 | 43,600 | 1,214 |
| 2017-01-16 | 1,240 | 1,243 | 1,219 | 1,238 | 45,300 | 1,238 |
| 2017-01-13 | 1,247 | 1,260 | 1,224 | 1,249 | 110,800 | 1,249 |
| 2017-01-12 | 1,257 | 1,260 | 1,232 | 1,241 | 83,700 | 1,241 |
| 2017-01-11 | 1,262 | 1,266 | 1,250 | 1,257 | 68,100 | 1,257 |
| 2017-01-10 | 1,251 | 1,268 | 1,250 | 1,262 | 94,400 | 1,262 |
| 2017-01-06 | 1,246 | 1,255 | 1,237 | 1,251 | 64,600 | 1,251 |
| 2017-01-05 | 1,255 | 1,258 | 1,242 | 1,255 | 82,500 | 1,255 |
| 2017-01-04 | 1,226 | 1,258 | 1,221 | 1,250 | 152,700 | 1,250 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1988-09-27]1株→1.2株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.25株 [1985-07-24]1株→10株 [1985-07-22]1株→1.2株 [1983-03-28]1株→1.1株