9755 応用地質(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 | 1,456 | 1,457 | 1,434 | 1,444 | 70,100 | 1,444 |
| 2017-12-28 | 1,466 | 1,466 | 1,453 | 1,455 | 32,900 | 1,455 |
| 2017-12-27 | 1,468 | 1,481 | 1,458 | 1,463 | 43,500 | 1,463 |
| 2017-12-26 | 1,481 | 1,491 | 1,473 | 1,480 | 67,700 | 1,480 |
| 2017-12-25 | 1,495 | 1,496 | 1,478 | 1,481 | 52,400 | 1,481 |
| 2017-12-22 | 1,479 | 1,480 | 1,466 | 1,468 | 52,000 | 1,468 |
| 2017-12-21 | 1,460 | 1,484 | 1,454 | 1,479 | 58,600 | 1,479 |
| 2017-12-20 | 1,472 | 1,485 | 1,461 | 1,461 | 47,100 | 1,461 |
| 2017-12-19 | 1,485 | 1,488 | 1,453 | 1,472 | 96,300 | 1,472 |
| 2017-12-18 | 1,493 | 1,507 | 1,485 | 1,486 | 78,800 | 1,486 |
| 2017-12-15 | 1,511 | 1,513 | 1,473 | 1,486 | 114,400 | 1,486 |
| 2017-12-14 | 1,500 | 1,535 | 1,497 | 1,527 | 96,500 | 1,527 |
| 2017-12-13 | 1,500 | 1,501 | 1,488 | 1,495 | 40,700 | 1,495 |
| 2017-12-12 | 1,492 | 1,499 | 1,484 | 1,485 | 38,400 | 1,485 |
| 2017-12-11 | 1,489 | 1,502 | 1,480 | 1,494 | 65,700 | 1,494 |
| 2017-12-08 | 1,457 | 1,482 | 1,457 | 1,481 | 104,100 | 1,481 |
| 2017-12-07 | 1,460 | 1,504 | 1,460 | 1,499 | 64,000 | 1,499 |
| 2017-12-06 | 1,480 | 1,483 | 1,455 | 1,464 | 78,100 | 1,464 |
| 2017-12-05 | 1,492 | 1,501 | 1,481 | 1,487 | 84,800 | 1,487 |
| 2017-12-04 | 1,488 | 1,553 | 1,488 | 1,494 | 160,300 | 1,494 |
| 2017-12-01 | 1,520 | 1,520 | 1,472 | 1,472 | 158,600 | 1,472 |
| 2017-11-30 | 1,509 | 1,526 | 1,497 | 1,520 | 68,400 | 1,520 |
| 2017-11-29 | 1,525 | 1,560 | 1,508 | 1,509 | 71,900 | 1,509 |
| 2017-11-28 | 1,505 | 1,527 | 1,505 | 1,522 | 44,000 | 1,522 |
| 2017-11-27 | 1,492 | 1,514 | 1,492 | 1,507 | 60,400 | 1,507 |
| 2017-11-24 | 1,503 | 1,510 | 1,485 | 1,503 | 65,000 | 1,503 |
| 2017-11-22 | 1,506 | 1,522 | 1,502 | 1,502 | 59,600 | 1,502 |
| 2017-11-21 | 1,510 | 1,510 | 1,491 | 1,499 | 75,400 | 1,499 |
| 2017-11-20 | 1,533 | 1,537 | 1,511 | 1,512 | 70,100 | 1,512 |
| 2017-11-17 | 1,559 | 1,565 | 1,535 | 1,536 | 39,300 | 1,536 |
| 2017-11-16 | 1,520 | 1,557 | 1,520 | 1,548 | 33,400 | 1,548 |
| 2017-11-15 | 1,550 | 1,556 | 1,522 | 1,529 | 64,200 | 1,529 |
| 2017-11-13 | 1,620 | 1,620 | 1,567 | 1,572 | 81,400 | 1,572 |
| 2017-11-10 | 1,586 | 1,621 | 1,585 | 1,619 | 51,900 | 1,619 |
| 2017-11-09 | 1,594 | 1,601 | 1,575 | 1,596 | 75,700 | 1,596 |
| 2017-11-08 | 1,578 | 1,589 | 1,561 | 1,589 | 67,900 | 1,589 |
| 2017-11-07 | 1,602 | 1,602 | 1,564 | 1,578 | 117,500 | 1,578 |
| 2017-11-06 | 1,583 | 1,610 | 1,540 | 1,603 | 226,400 | 1,603 |
| 2017-11-02 | 1,744 | 1,760 | 1,726 | 1,758 | 53,300 | 1,758 |
| 2017-11-01 | 1,741 | 1,749 | 1,721 | 1,744 | 57,800 | 1,744 |
| 2017-10-31 | 1,730 | 1,734 | 1,718 | 1,730 | 34,400 | 1,730 |
| 2017-10-30 | 1,740 | 1,740 | 1,711 | 1,730 | 62,200 | 1,730 |
| 2017-10-27 | 1,740 | 1,743 | 1,725 | 1,740 | 44,600 | 1,740 |
| 2017-10-26 | 1,747 | 1,748 | 1,732 | 1,733 | 42,600 | 1,733 |
| 2017-10-25 | 1,750 | 1,754 | 1,733 | 1,747 | 64,900 | 1,747 |
| 2017-10-24 | 1,737 | 1,748 | 1,729 | 1,741 | 40,100 | 1,741 |
| 2017-10-23 | 1,730 | 1,749 | 1,727 | 1,737 | 56,600 | 1,737 |
| 2017-10-20 | 1,701 | 1,721 | 1,692 | 1,716 | 43,400 | 1,716 |
| 2017-10-19 | 1,715 | 1,739 | 1,701 | 1,701 | 49,900 | 1,701 |
| 2017-10-18 | 1,738 | 1,740 | 1,710 | 1,715 | 37,500 | 1,715 |
| 2017-10-17 | 1,747 | 1,747 | 1,730 | 1,736 | 23,500 | 1,736 |
| 2017-10-16 | 1,728 | 1,757 | 1,722 | 1,740 | 42,800 | 1,740 |
| 2017-10-13 | 1,720 | 1,727 | 1,704 | 1,720 | 40,900 | 1,720 |
| 2017-10-12 | 1,734 | 1,745 | 1,710 | 1,727 | 54,400 | 1,727 |
| 2017-10-11 | 1,738 | 1,738 | 1,717 | 1,734 | 29,400 | 1,734 |
| 2017-10-10 | 1,721 | 1,743 | 1,716 | 1,739 | 26,000 | 1,739 |
| 2017-10-06 | 1,734 | 1,734 | 1,719 | 1,721 | 18,600 | 1,721 |
| 2017-10-05 | 1,747 | 1,756 | 1,728 | 1,729 | 48,000 | 1,729 |
| 2017-10-04 | 1,763 | 1,774 | 1,743 | 1,747 | 27,900 | 1,747 |
| 2017-10-03 | 1,785 | 1,788 | 1,770 | 1,775 | 30,900 | 1,775 |
| 2017-10-02 | 1,750 | 1,790 | 1,740 | 1,770 | 72,900 | 1,770 |
| 2017-09-29 | 1,751 | 1,757 | 1,736 | 1,743 | 99,200 | 1,743 |
| 2017-09-28 | 1,769 | 1,779 | 1,750 | 1,754 | 73,300 | 1,754 |
| 2017-09-27 | 1,760 | 1,777 | 1,746 | 1,765 | 69,400 | 1,765 |
| 2017-09-26 | 1,768 | 1,785 | 1,741 | 1,760 | 95,400 | 1,760 |
| 2017-09-25 | 1,735 | 1,777 | 1,724 | 1,769 | 160,200 | 1,769 |
| 2017-09-22 | 1,650 | 1,705 | 1,638 | 1,696 | 107,400 | 1,696 |
| 2017-09-21 | 1,608 | 1,648 | 1,608 | 1,648 | 53,700 | 1,648 |
| 2017-09-20 | 1,614 | 1,633 | 1,614 | 1,620 | 44,900 | 1,620 |
| 2017-09-19 | 1,615 | 1,628 | 1,610 | 1,628 | 51,600 | 1,628 |
| 2017-09-15 | 1,587 | 1,619 | 1,577 | 1,619 | 55,000 | 1,619 |
| 2017-09-14 | 1,600 | 1,602 | 1,582 | 1,587 | 20,400 | 1,587 |
| 2017-09-13 | 1,592 | 1,606 | 1,592 | 1,602 | 17,000 | 1,602 |
| 2017-09-12 | 1,608 | 1,610 | 1,589 | 1,600 | 35,700 | 1,600 |
| 2017-09-11 | 1,580 | 1,602 | 1,579 | 1,598 | 44,600 | 1,598 |
| 2017-09-08 | 1,570 | 1,578 | 1,562 | 1,569 | 44,200 | 1,569 |
| 2017-09-07 | 1,566 | 1,573 | 1,544 | 1,552 | 30,900 | 1,552 |
| 2017-09-06 | 1,550 | 1,572 | 1,537 | 1,565 | 26,100 | 1,565 |
| 2017-09-05 | 1,571 | 1,577 | 1,551 | 1,556 | 43,200 | 1,556 |
| 2017-09-04 | 1,601 | 1,601 | 1,556 | 1,569 | 38,500 | 1,569 |
| 2017-09-01 | 1,610 | 1,613 | 1,591 | 1,611 | 32,400 | 1,611 |
| 2017-08-31 | 1,627 | 1,627 | 1,599 | 1,604 | 28,300 | 1,604 |
| 2017-08-30 | 1,633 | 1,633 | 1,600 | 1,623 | 40,300 | 1,623 |
| 2017-08-29 | 1,618 | 1,624 | 1,605 | 1,619 | 27,400 | 1,619 |
| 2017-08-28 | 1,609 | 1,635 | 1,601 | 1,632 | 70,800 | 1,632 |
| 2017-08-25 | 1,563 | 1,611 | 1,559 | 1,608 | 95,600 | 1,608 |
| 2017-08-24 | 1,566 | 1,579 | 1,557 | 1,562 | 39,800 | 1,562 |
| 2017-08-23 | 1,588 | 1,588 | 1,555 | 1,573 | 62,900 | 1,573 |
| 2017-08-22 | 1,533 | 1,604 | 1,519 | 1,569 | 122,600 | 1,569 |
| 2017-08-21 | 1,506 | 1,536 | 1,500 | 1,536 | 63,200 | 1,536 |
| 2017-08-18 | 1,481 | 1,507 | 1,480 | 1,501 | 56,700 | 1,501 |
| 2017-08-17 | 1,481 | 1,510 | 1,480 | 1,496 | 42,000 | 1,496 |
| 2017-08-16 | 1,477 | 1,487 | 1,475 | 1,481 | 34,900 | 1,481 |
| 2017-08-15 | 1,473 | 1,486 | 1,465 | 1,477 | 49,500 | 1,477 |
| 2017-08-14 | 1,518 | 1,518 | 1,464 | 1,464 | 82,200 | 1,464 |
| 2017-08-10 | 1,582 | 1,592 | 1,506 | 1,518 | 88,300 | 1,518 |
| 2017-08-09 | 1,606 | 1,621 | 1,574 | 1,582 | 33,300 | 1,582 |
| 2017-08-08 | 1,620 | 1,629 | 1,600 | 1,615 | 36,900 | 1,615 |
| 2017-08-07 | 1,601 | 1,620 | 1,601 | 1,617 | 49,000 | 1,617 |
| 2017-08-04 | 1,600 | 1,614 | 1,592 | 1,600 | 46,600 | 1,600 |
| 2017-08-03 | 1,584 | 1,605 | 1,576 | 1,605 | 33,100 | 1,605 |
| 2017-08-02 | 1,584 | 1,597 | 1,573 | 1,591 | 24,800 | 1,591 |
| 2017-08-01 | 1,598 | 1,600 | 1,566 | 1,574 | 44,000 | 1,574 |
| 2017-07-31 | 1,579 | 1,608 | 1,572 | 1,599 | 72,700 | 1,599 |
| 2017-07-28 | 1,594 | 1,599 | 1,550 | 1,550 | 173,100 | 1,550 |
| 2017-07-27 | 1,600 | 1,618 | 1,589 | 1,594 | 40,400 | 1,594 |
| 2017-07-26 | 1,605 | 1,613 | 1,594 | 1,600 | 21,700 | 1,600 |
| 2017-07-25 | 1,620 | 1,624 | 1,602 | 1,607 | 35,500 | 1,607 |
| 2017-07-24 | 1,593 | 1,612 | 1,581 | 1,610 | 93,200 | 1,610 |
| 2017-07-21 | 1,576 | 1,595 | 1,576 | 1,593 | 36,200 | 1,593 |
| 2017-07-20 | 1,579 | 1,593 | 1,579 | 1,587 | 44,500 | 1,587 |
| 2017-07-19 | 1,574 | 1,595 | 1,572 | 1,584 | 32,200 | 1,584 |
| 2017-07-18 | 1,566 | 1,581 | 1,558 | 1,574 | 28,600 | 1,574 |
| 2017-07-14 | 1,573 | 1,585 | 1,567 | 1,579 | 21,400 | 1,579 |
| 2017-07-13 | 1,570 | 1,588 | 1,561 | 1,567 | 58,700 | 1,567 |
| 2017-07-12 | 1,553 | 1,576 | 1,549 | 1,571 | 34,500 | 1,571 |
| 2017-07-11 | 1,526 | 1,560 | 1,526 | 1,557 | 57,100 | 1,557 |
| 2017-07-10 | 1,527 | 1,540 | 1,525 | 1,528 | 30,400 | 1,528 |
| 2017-07-07 | 1,543 | 1,558 | 1,519 | 1,528 | 33,900 | 1,528 |
| 2017-07-06 | 1,569 | 1,570 | 1,552 | 1,556 | 19,000 | 1,556 |
| 2017-07-05 | 1,550 | 1,574 | 1,550 | 1,567 | 37,900 | 1,567 |
| 2017-07-04 | 1,595 | 1,595 | 1,553 | 1,561 | 54,000 | 1,561 |
| 2017-07-03 | 1,577 | 1,590 | 1,572 | 1,582 | 47,100 | 1,582 |
| 2017-06-30 | 1,560 | 1,579 | 1,544 | 1,579 | 50,200 | 1,579 |
| 2017-06-29 | 1,549 | 1,569 | 1,547 | 1,569 | 32,800 | 1,569 |
| 2017-06-28 | 1,541 | 1,554 | 1,539 | 1,541 | 29,100 | 1,541 |
| 2017-06-27 | 1,567 | 1,575 | 1,560 | 1,571 | 36,300 | 1,571 |
| 2017-06-26 | 1,565 | 1,577 | 1,565 | 1,570 | 24,000 | 1,570 |
| 2017-06-23 | 1,567 | 1,577 | 1,560 | 1,565 | 43,900 | 1,565 |
| 2017-06-22 | 1,560 | 1,589 | 1,560 | 1,580 | 49,400 | 1,580 |
| 2017-06-21 | 1,550 | 1,568 | 1,545 | 1,557 | 38,600 | 1,557 |
| 2017-06-20 | 1,538 | 1,563 | 1,528 | 1,553 | 49,700 | 1,553 |
| 2017-06-19 | 1,520 | 1,527 | 1,510 | 1,523 | 35,400 | 1,523 |
| 2017-06-16 | 1,517 | 1,525 | 1,509 | 1,509 | 34,500 | 1,509 |
| 2017-06-15 | 1,507 | 1,517 | 1,504 | 1,508 | 27,900 | 1,508 |
| 2017-06-14 | 1,534 | 1,538 | 1,507 | 1,507 | 29,500 | 1,507 |
| 2017-06-13 | 1,527 | 1,545 | 1,522 | 1,522 | 27,600 | 1,522 |
| 2017-06-12 | 1,522 | 1,539 | 1,514 | 1,534 | 25,000 | 1,534 |
| 2017-06-09 | 1,521 | 1,553 | 1,513 | 1,513 | 52,900 | 1,513 |
| 2017-06-08 | 1,554 | 1,568 | 1,534 | 1,534 | 36,900 | 1,534 |
| 2017-06-07 | 1,557 | 1,568 | 1,545 | 1,552 | 62,900 | 1,552 |
| 2017-06-06 | 1,576 | 1,596 | 1,568 | 1,571 | 68,000 | 1,571 |
| 2017-06-05 | 1,527 | 1,569 | 1,527 | 1,555 | 75,700 | 1,555 |
| 2017-06-02 | 1,526 | 1,539 | 1,523 | 1,535 | 57,900 | 1,535 |
| 2017-06-01 | 1,488 | 1,542 | 1,488 | 1,537 | 61,600 | 1,537 |
| 2017-05-31 | 1,484 | 1,485 | 1,469 | 1,483 | 36,800 | 1,483 |
| 2017-05-30 | 1,480 | 1,485 | 1,459 | 1,484 | 36,200 | 1,484 |
| 2017-05-29 | 1,505 | 1,505 | 1,484 | 1,484 | 35,900 | 1,484 |
| 2017-05-26 | 1,511 | 1,511 | 1,495 | 1,499 | 39,200 | 1,499 |
| 2017-05-25 | 1,491 | 1,508 | 1,484 | 1,504 | 56,600 | 1,504 |
| 2017-05-24 | 1,480 | 1,492 | 1,476 | 1,485 | 23,400 | 1,485 |
| 2017-05-23 | 1,474 | 1,479 | 1,467 | 1,477 | 30,800 | 1,477 |
| 2017-05-22 | 1,464 | 1,472 | 1,462 | 1,463 | 23,700 | 1,463 |
| 2017-05-19 | 1,469 | 1,473 | 1,451 | 1,464 | 40,200 | 1,464 |
| 2017-05-18 | 1,449 | 1,469 | 1,449 | 1,469 | 25,800 | 1,469 |
| 2017-05-17 | 1,478 | 1,481 | 1,467 | 1,476 | 30,800 | 1,476 |
| 2017-05-16 | 1,483 | 1,490 | 1,477 | 1,485 | 30,500 | 1,485 |
| 2017-05-15 | 1,464 | 1,485 | 1,454 | 1,479 | 43,900 | 1,479 |
| 2017-05-12 | 1,490 | 1,490 | 1,465 | 1,478 | 39,700 | 1,478 |
| 2017-05-11 | 1,452 | 1,494 | 1,445 | 1,488 | 72,700 | 1,488 |
| 2017-05-10 | 1,438 | 1,459 | 1,432 | 1,452 | 31,500 | 1,452 |
| 2017-05-09 | 1,460 | 1,460 | 1,442 | 1,444 | 35,600 | 1,444 |
| 2017-05-08 | 1,435 | 1,450 | 1,430 | 1,449 | 50,800 | 1,449 |
| 2017-05-02 | 1,420 | 1,435 | 1,413 | 1,415 | 39,400 | 1,415 |
| 2017-05-01 | 1,403 | 1,418 | 1,403 | 1,415 | 23,000 | 1,415 |
| 2017-04-28 | 1,385 | 1,418 | 1,376 | 1,415 | 43,000 | 1,415 |
| 2017-04-27 | 1,376 | 1,392 | 1,368 | 1,390 | 30,000 | 1,390 |
| 2017-04-26 | 1,374 | 1,394 | 1,330 | 1,378 | 63,200 | 1,378 |
| 2017-04-25 | 1,367 | 1,372 | 1,360 | 1,365 | 36,800 | 1,365 |
| 2017-04-24 | 1,366 | 1,374 | 1,347 | 1,364 | 13,400 | 1,364 |
| 2017-04-21 | 1,348 | 1,348 | 1,332 | 1,336 | 20,800 | 1,336 |
| 2017-04-20 | 1,330 | 1,337 | 1,327 | 1,332 | 12,300 | 1,332 |
| 2017-04-19 | 1,340 | 1,355 | 1,334 | 1,334 | 25,100 | 1,334 |
| 2017-04-18 | 1,319 | 1,352 | 1,316 | 1,351 | 27,700 | 1,351 |
| 2017-04-17 | 1,311 | 1,323 | 1,307 | 1,319 | 23,900 | 1,319 |
| 2017-04-14 | 1,315 | 1,340 | 1,312 | 1,316 | 31,600 | 1,316 |
| 2017-04-13 | 1,360 | 1,360 | 1,315 | 1,315 | 50,300 | 1,315 |
| 2017-04-12 | 1,361 | 1,385 | 1,355 | 1,370 | 37,400 | 1,370 |
| 2017-04-11 | 1,362 | 1,369 | 1,358 | 1,361 | 16,700 | 1,361 |
| 2017-04-10 | 1,369 | 1,389 | 1,358 | 1,363 | 22,400 | 1,363 |
| 2017-04-07 | 1,345 | 1,376 | 1,345 | 1,369 | 27,000 | 1,369 |
| 2017-04-06 | 1,346 | 1,360 | 1,333 | 1,338 | 35,700 | 1,338 |
| 2017-04-05 | 1,356 | 1,366 | 1,350 | 1,352 | 26,600 | 1,352 |
| 2017-04-04 | 1,380 | 1,384 | 1,358 | 1,364 | 21,600 | 1,364 |
| 2017-04-03 | 1,378 | 1,395 | 1,372 | 1,386 | 18,100 | 1,386 |
| 2017-03-31 | 1,413 | 1,420 | 1,379 | 1,380 | 37,700 | 1,380 |
| 2017-03-30 | 1,420 | 1,423 | 1,401 | 1,408 | 19,000 | 1,408 |
| 2017-03-29 | 1,411 | 1,433 | 1,400 | 1,431 | 17,300 | 1,431 |
| 2017-03-28 | 1,422 | 1,424 | 1,374 | 1,403 | 53,700 | 1,403 |
| 2017-03-27 | 1,424 | 1,437 | 1,412 | 1,412 | 30,600 | 1,412 |
| 2017-03-24 | 1,418 | 1,454 | 1,418 | 1,452 | 31,900 | 1,452 |
| 2017-03-23 | 1,411 | 1,418 | 1,404 | 1,409 | 23,400 | 1,409 |
| 2017-03-22 | 1,420 | 1,431 | 1,388 | 1,412 | 57,100 | 1,412 |
| 2017-03-21 | 1,429 | 1,448 | 1,427 | 1,436 | 37,600 | 1,436 |
| 2017-03-17 | 1,458 | 1,458 | 1,425 | 1,444 | 39,200 | 1,444 |
| 2017-03-16 | 1,444 | 1,460 | 1,442 | 1,458 | 26,900 | 1,458 |
| 2017-03-15 | 1,468 | 1,478 | 1,446 | 1,452 | 21,900 | 1,452 |
| 2017-03-14 | 1,466 | 1,474 | 1,458 | 1,470 | 16,000 | 1,470 |
| 2017-03-13 | 1,470 | 1,486 | 1,466 | 1,469 | 27,000 | 1,469 |
| 2017-03-10 | 1,488 | 1,495 | 1,466 | 1,479 | 55,600 | 1,479 |
| 2017-03-09 | 1,450 | 1,475 | 1,450 | 1,468 | 25,500 | 1,468 |
| 2017-03-08 | 1,444 | 1,449 | 1,433 | 1,438 | 21,800 | 1,438 |
| 2017-03-07 | 1,447 | 1,455 | 1,441 | 1,450 | 11,500 | 1,450 |
| 2017-03-06 | 1,455 | 1,464 | 1,440 | 1,451 | 28,800 | 1,451 |
| 2017-03-03 | 1,464 | 1,464 | 1,450 | 1,455 | 12,600 | 1,455 |
| 2017-03-02 | 1,460 | 1,472 | 1,454 | 1,470 | 16,900 | 1,470 |
| 2017-03-01 | 1,450 | 1,455 | 1,433 | 1,446 | 13,900 | 1,446 |
| 2017-02-28 | 1,444 | 1,454 | 1,437 | 1,440 | 23,600 | 1,440 |
| 2017-02-27 | 1,430 | 1,451 | 1,419 | 1,444 | 58,300 | 1,444 |
| 2017-02-24 | 1,449 | 1,464 | 1,433 | 1,436 | 31,100 | 1,436 |
| 2017-02-23 | 1,479 | 1,484 | 1,453 | 1,458 | 29,200 | 1,458 |
| 2017-02-22 | 1,494 | 1,494 | 1,465 | 1,479 | 28,700 | 1,479 |
| 2017-02-21 | 1,468 | 1,486 | 1,466 | 1,486 | 14,200 | 1,486 |
| 2017-02-20 | 1,470 | 1,482 | 1,444 | 1,466 | 43,500 | 1,466 |
| 2017-02-17 | 1,472 | 1,479 | 1,471 | 1,474 | 14,400 | 1,474 |
| 2017-02-16 | 1,489 | 1,489 | 1,462 | 1,472 | 30,100 | 1,472 |
| 2017-02-15 | 1,482 | 1,497 | 1,458 | 1,496 | 61,400 | 1,496 |
| 2017-02-14 | 1,489 | 1,494 | 1,452 | 1,482 | 41,800 | 1,482 |
| 2017-02-13 | 1,490 | 1,498 | 1,472 | 1,497 | 38,200 | 1,497 |
| 2017-02-10 | 1,473 | 1,492 | 1,467 | 1,479 | 46,600 | 1,479 |
| 2017-02-09 | 1,455 | 1,471 | 1,450 | 1,470 | 49,500 | 1,470 |
| 2017-02-08 | 1,419 | 1,458 | 1,403 | 1,455 | 26,100 | 1,455 |
| 2017-02-07 | 1,419 | 1,427 | 1,413 | 1,419 | 31,700 | 1,419 |
| 2017-02-06 | 1,463 | 1,463 | 1,418 | 1,419 | 42,100 | 1,419 |
| 2017-02-03 | 1,431 | 1,465 | 1,425 | 1,463 | 45,500 | 1,463 |
| 2017-02-02 | 1,431 | 1,440 | 1,426 | 1,431 | 22,400 | 1,431 |
| 2017-02-01 | 1,440 | 1,440 | 1,415 | 1,423 | 24,900 | 1,423 |
| 2017-01-31 | 1,452 | 1,458 | 1,436 | 1,441 | 28,400 | 1,441 |
| 2017-01-30 | 1,420 | 1,465 | 1,412 | 1,462 | 42,900 | 1,462 |
| 2017-01-27 | 1,429 | 1,430 | 1,420 | 1,424 | 34,700 | 1,424 |
| 2017-01-26 | 1,429 | 1,430 | 1,413 | 1,423 | 29,600 | 1,423 |
| 2017-01-25 | 1,416 | 1,425 | 1,411 | 1,423 | 53,400 | 1,423 |
| 2017-01-24 | 1,400 | 1,409 | 1,381 | 1,408 | 26,200 | 1,408 |
| 2017-01-23 | 1,393 | 1,408 | 1,389 | 1,403 | 34,800 | 1,403 |
| 2017-01-20 | 1,400 | 1,410 | 1,386 | 1,409 | 50,200 | 1,409 |
| 2017-01-19 | 1,380 | 1,404 | 1,380 | 1,400 | 25,800 | 1,400 |
| 2017-01-18 | 1,383 | 1,383 | 1,352 | 1,374 | 26,700 | 1,374 |
| 2017-01-17 | 1,401 | 1,401 | 1,381 | 1,382 | 25,000 | 1,382 |
| 2017-01-16 | 1,404 | 1,404 | 1,386 | 1,401 | 29,800 | 1,401 |
| 2017-01-13 | 1,395 | 1,417 | 1,395 | 1,412 | 32,200 | 1,412 |
| 2017-01-12 | 1,406 | 1,418 | 1,391 | 1,417 | 41,400 | 1,417 |
| 2017-01-11 | 1,414 | 1,414 | 1,391 | 1,405 | 24,400 | 1,405 |
| 2017-01-10 | 1,410 | 1,423 | 1,383 | 1,414 | 56,300 | 1,414 |
| 2017-01-06 | 1,398 | 1,405 | 1,388 | 1,398 | 34,100 | 1,398 |
| 2017-01-05 | 1,405 | 1,410 | 1,391 | 1,407 | 34,000 | 1,407 |
| 2017-01-04 | 1,385 | 1,403 | 1,376 | 1,402 | 30,700 | 1,402 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株 [1993-06-25]1株→1.2株 [1992-12-25]1株→1.15株 [1991-12-25]1株→1.25株 [1988-12-24]1株→1.2株