9787 イオンディライト(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 | 4,205 | 4,240 | 4,180 | 4,220 | 33,100 | 4,220 |
| 2017-12-28 | 4,240 | 4,250 | 4,195 | 4,205 | 26,100 | 4,205 |
| 2017-12-27 | 4,250 | 4,265 | 4,215 | 4,240 | 31,600 | 4,240 |
| 2017-12-26 | 4,260 | 4,285 | 4,250 | 4,255 | 23,400 | 4,255 |
| 2017-12-25 | 4,225 | 4,255 | 4,215 | 4,235 | 22,800 | 4,235 |
| 2017-12-22 | 4,200 | 4,260 | 4,200 | 4,225 | 30,000 | 4,225 |
| 2017-12-21 | 4,155 | 4,200 | 4,095 | 4,200 | 86,600 | 4,200 |
| 2017-12-20 | 4,200 | 4,210 | 4,140 | 4,165 | 92,200 | 4,165 |
| 2017-12-19 | 4,260 | 4,265 | 4,190 | 4,190 | 66,400 | 4,190 |
| 2017-12-18 | 4,270 | 4,325 | 4,245 | 4,315 | 41,600 | 4,315 |
| 2017-12-15 | 4,165 | 4,230 | 4,155 | 4,230 | 49,000 | 4,230 |
| 2017-12-14 | 4,130 | 4,190 | 4,125 | 4,190 | 29,500 | 4,190 |
| 2017-12-13 | 4,170 | 4,170 | 4,125 | 4,145 | 37,700 | 4,145 |
| 2017-12-12 | 4,205 | 4,210 | 4,170 | 4,190 | 39,200 | 4,190 |
| 2017-12-11 | 4,215 | 4,225 | 4,160 | 4,180 | 46,500 | 4,180 |
| 2017-12-08 | 4,190 | 4,275 | 4,190 | 4,230 | 65,600 | 4,230 |
| 2017-12-07 | 4,175 | 4,285 | 4,155 | 4,260 | 80,500 | 4,260 |
| 2017-12-06 | 4,220 | 4,240 | 4,160 | 4,175 | 34,200 | 4,175 |
| 2017-12-05 | 4,180 | 4,230 | 4,160 | 4,225 | 22,200 | 4,225 |
| 2017-12-04 | 4,290 | 4,315 | 4,200 | 4,205 | 25,300 | 4,205 |
| 2017-12-01 | 4,265 | 4,275 | 4,230 | 4,255 | 41,900 | 4,255 |
| 2017-11-30 | 4,220 | 4,260 | 4,160 | 4,250 | 50,300 | 4,250 |
| 2017-11-29 | 4,200 | 4,220 | 4,180 | 4,220 | 27,600 | 4,220 |
| 2017-11-28 | 4,165 | 4,185 | 4,140 | 4,185 | 29,300 | 4,185 |
| 2017-11-27 | 4,150 | 4,165 | 4,145 | 4,145 | 25,300 | 4,145 |
| 2017-11-24 | 4,100 | 4,140 | 4,080 | 4,130 | 32,000 | 4,130 |
| 2017-11-22 | 4,085 | 4,115 | 4,060 | 4,095 | 32,100 | 4,095 |
| 2017-11-21 | 4,080 | 4,120 | 4,050 | 4,090 | 41,900 | 4,090 |
| 2017-11-20 | 4,005 | 4,080 | 4,005 | 4,080 | 39,200 | 4,080 |
| 2017-11-17 | 4,090 | 4,095 | 3,985 | 4,005 | 72,900 | 4,005 |
| 2017-11-16 | 4,000 | 4,080 | 3,990 | 4,050 | 44,500 | 4,050 |
| 2017-11-15 | 4,115 | 4,120 | 4,025 | 4,030 | 48,700 | 4,030 |
| 2017-11-13 | 4,150 | 4,160 | 4,130 | 4,135 | 37,800 | 4,135 |
| 2017-11-10 | 4,150 | 4,175 | 4,130 | 4,155 | 56,600 | 4,155 |
| 2017-11-09 | 4,200 | 4,275 | 4,195 | 4,235 | 60,100 | 4,235 |
| 2017-11-08 | 4,200 | 4,240 | 4,175 | 4,230 | 43,600 | 4,230 |
| 2017-11-07 | 4,165 | 4,245 | 4,165 | 4,245 | 46,700 | 4,245 |
| 2017-11-06 | 4,170 | 4,210 | 4,165 | 4,200 | 53,600 | 4,200 |
| 2017-11-02 | 4,235 | 4,235 | 4,180 | 4,185 | 39,400 | 4,185 |
| 2017-11-01 | 4,230 | 4,255 | 4,210 | 4,235 | 48,700 | 4,235 |
| 2017-10-31 | 4,215 | 4,240 | 4,185 | 4,230 | 42,200 | 4,230 |
| 2017-10-30 | 4,210 | 4,230 | 4,185 | 4,200 | 60,400 | 4,200 |
| 2017-10-27 | 4,175 | 4,220 | 4,165 | 4,210 | 43,000 | 4,210 |
| 2017-10-26 | 4,200 | 4,200 | 4,165 | 4,170 | 21,200 | 4,170 |
| 2017-10-25 | 4,210 | 4,225 | 4,160 | 4,200 | 51,300 | 4,200 |
| 2017-10-24 | 4,140 | 4,200 | 4,140 | 4,195 | 41,000 | 4,195 |
| 2017-10-23 | 4,200 | 4,200 | 4,150 | 4,175 | 48,000 | 4,175 |
| 2017-10-20 | 4,150 | 4,180 | 4,130 | 4,165 | 42,900 | 4,165 |
| 2017-10-19 | 4,185 | 4,190 | 4,135 | 4,150 | 24,600 | 4,150 |
| 2017-10-18 | 4,175 | 4,185 | 4,130 | 4,150 | 45,900 | 4,150 |
| 2017-10-17 | 4,205 | 4,205 | 4,175 | 4,195 | 23,400 | 4,195 |
| 2017-10-16 | 4,220 | 4,230 | 4,180 | 4,205 | 45,200 | 4,205 |
| 2017-10-13 | 4,220 | 4,250 | 4,210 | 4,220 | 60,600 | 4,220 |
| 2017-10-12 | 4,190 | 4,265 | 4,190 | 4,225 | 67,600 | 4,225 |
| 2017-10-11 | 4,160 | 4,160 | 4,115 | 4,135 | 36,400 | 4,135 |
| 2017-10-10 | 4,060 | 4,150 | 4,055 | 4,135 | 68,900 | 4,135 |
| 2017-10-06 | 4,065 | 4,090 | 4,025 | 4,045 | 57,700 | 4,045 |
| 2017-10-05 | 4,040 | 4,125 | 4,035 | 4,065 | 65,100 | 4,065 |
| 2017-10-04 | 4,135 | 4,135 | 4,085 | 4,110 | 24,700 | 4,110 |
| 2017-10-03 | 4,200 | 4,200 | 4,135 | 4,150 | 31,800 | 4,150 |
| 2017-10-02 | 4,240 | 4,240 | 4,160 | 4,170 | 39,700 | 4,170 |
| 2017-09-29 | 4,195 | 4,250 | 4,190 | 4,225 | 99,700 | 4,225 |
| 2017-09-28 | 4,180 | 4,195 | 4,110 | 4,195 | 77,000 | 4,195 |
| 2017-09-27 | 4,095 | 4,140 | 4,070 | 4,135 | 33,100 | 4,135 |
| 2017-09-26 | 4,040 | 4,095 | 4,035 | 4,095 | 38,000 | 4,095 |
| 2017-09-25 | 4,100 | 4,110 | 4,060 | 4,080 | 53,100 | 4,080 |
| 2017-09-22 | 4,040 | 4,070 | 4,030 | 4,055 | 26,800 | 4,055 |
| 2017-09-21 | 4,035 | 4,060 | 4,030 | 4,040 | 31,000 | 4,040 |
| 2017-09-20 | 4,080 | 4,095 | 4,045 | 4,050 | 38,800 | 4,050 |
| 2017-09-19 | 3,940 | 4,090 | 3,935 | 4,080 | 81,800 | 4,080 |
| 2017-09-15 | 3,925 | 3,940 | 3,885 | 3,940 | 71,500 | 3,940 |
| 2017-09-14 | 3,940 | 3,965 | 3,915 | 3,925 | 45,800 | 3,925 |
| 2017-09-13 | 3,905 | 3,965 | 3,890 | 3,955 | 34,100 | 3,955 |
| 2017-09-12 | 3,920 | 3,950 | 3,875 | 3,945 | 51,200 | 3,945 |
| 2017-09-11 | 3,900 | 3,930 | 3,880 | 3,890 | 28,800 | 3,890 |
| 2017-09-08 | 3,830 | 3,905 | 3,830 | 3,875 | 52,100 | 3,875 |
| 2017-09-07 | 3,880 | 3,900 | 3,825 | 3,840 | 70,300 | 3,840 |
| 2017-09-06 | 3,875 | 3,900 | 3,860 | 3,895 | 37,700 | 3,895 |
| 2017-09-05 | 3,895 | 3,915 | 3,860 | 3,870 | 44,900 | 3,870 |
| 2017-09-04 | 3,935 | 3,935 | 3,845 | 3,880 | 28,800 | 3,880 |
| 2017-09-01 | 3,930 | 3,940 | 3,905 | 3,930 | 30,800 | 3,930 |
| 2017-08-31 | 3,865 | 3,935 | 3,860 | 3,910 | 41,900 | 3,910 |
| 2017-08-30 | 3,875 | 3,885 | 3,855 | 3,870 | 29,000 | 3,870 |
| 2017-08-29 | 3,785 | 3,875 | 3,775 | 3,870 | 39,700 | 3,870 |
| 2017-08-28 | 3,820 | 3,865 | 3,785 | 3,845 | 67,000 | 3,845 |
| 2017-08-25 | 3,895 | 3,895 | 3,810 | 3,820 | 52,200 | 3,820 |
| 2017-08-24 | 3,855 | 3,905 | 3,840 | 3,885 | 62,800 | 3,885 |
| 2017-08-23 | 3,880 | 3,880 | 3,840 | 3,845 | 31,800 | 3,845 |
| 2017-08-22 | 3,870 | 3,875 | 3,825 | 3,825 | 43,000 | 3,825 |
| 2017-08-21 | 3,845 | 3,885 | 3,845 | 3,870 | 37,200 | 3,870 |
| 2017-08-18 | 3,825 | 3,865 | 3,805 | 3,845 | 50,500 | 3,845 |
| 2017-08-17 | 3,890 | 3,890 | 3,855 | 3,865 | 38,600 | 3,865 |
| 2017-08-16 | 3,870 | 3,925 | 3,870 | 3,910 | 61,400 | 3,910 |
| 2017-08-15 | 3,850 | 3,890 | 3,845 | 3,870 | 31,200 | 3,870 |
| 2017-08-14 | 3,880 | 3,905 | 3,855 | 3,865 | 53,700 | 3,865 |
| 2017-08-10 | 3,915 | 3,965 | 3,915 | 3,955 | 57,300 | 3,955 |
| 2017-08-09 | 3,945 | 3,960 | 3,875 | 3,900 | 78,700 | 3,900 |
| 2017-08-08 | 3,915 | 3,950 | 3,905 | 3,945 | 38,400 | 3,945 |
| 2017-08-07 | 3,910 | 3,965 | 3,910 | 3,935 | 57,800 | 3,935 |
| 2017-08-04 | 3,850 | 3,915 | 3,835 | 3,910 | 64,500 | 3,910 |
| 2017-08-03 | 3,765 | 3,830 | 3,750 | 3,825 | 67,300 | 3,825 |
| 2017-08-02 | 3,725 | 3,785 | 3,715 | 3,765 | 69,800 | 3,765 |
| 2017-08-01 | 3,685 | 3,760 | 3,675 | 3,755 | 51,900 | 3,755 |
| 2017-07-31 | 3,705 | 3,720 | 3,675 | 3,685 | 39,600 | 3,685 |
| 2017-07-28 | 3,695 | 3,725 | 3,685 | 3,700 | 43,400 | 3,700 |
| 2017-07-27 | 3,700 | 3,740 | 3,680 | 3,710 | 77,700 | 3,710 |
| 2017-07-26 | 3,780 | 3,780 | 3,705 | 3,730 | 83,600 | 3,730 |
| 2017-07-25 | 3,900 | 3,900 | 3,790 | 3,795 | 61,600 | 3,795 |
| 2017-07-24 | 3,850 | 3,880 | 3,835 | 3,875 | 44,600 | 3,875 |
| 2017-07-21 | 3,850 | 3,870 | 3,840 | 3,870 | 61,400 | 3,870 |
| 2017-07-20 | 3,850 | 3,905 | 3,850 | 3,895 | 55,300 | 3,895 |
| 2017-07-19 | 3,850 | 3,880 | 3,830 | 3,850 | 51,000 | 3,850 |
| 2017-07-18 | 3,865 | 3,890 | 3,840 | 3,865 | 49,700 | 3,865 |
| 2017-07-14 | 3,830 | 3,875 | 3,825 | 3,860 | 49,800 | 3,860 |
| 2017-07-13 | 3,790 | 3,825 | 3,760 | 3,820 | 90,600 | 3,820 |
| 2017-07-12 | 3,700 | 3,700 | 3,650 | 3,650 | 55,200 | 3,650 |
| 2017-07-11 | 3,620 | 3,690 | 3,620 | 3,685 | 44,900 | 3,685 |
| 2017-07-10 | 3,615 | 3,645 | 3,600 | 3,615 | 61,800 | 3,615 |
| 2017-07-07 | 3,620 | 3,655 | 3,595 | 3,605 | 47,000 | 3,605 |
| 2017-07-06 | 3,660 | 3,700 | 3,630 | 3,645 | 72,300 | 3,645 |
| 2017-07-05 | 3,600 | 3,695 | 3,600 | 3,690 | 49,400 | 3,690 |
| 2017-07-04 | 3,700 | 3,700 | 3,605 | 3,620 | 31,100 | 3,620 |
| 2017-07-03 | 3,670 | 3,695 | 3,645 | 3,690 | 47,400 | 3,690 |
| 2017-06-30 | 3,655 | 3,660 | 3,620 | 3,635 | 39,000 | 3,635 |
| 2017-06-29 | 3,660 | 3,685 | 3,640 | 3,670 | 31,400 | 3,670 |
| 2017-06-28 | 3,665 | 3,695 | 3,640 | 3,650 | 45,100 | 3,650 |
| 2017-06-27 | 3,720 | 3,730 | 3,680 | 3,705 | 52,400 | 3,705 |
| 2017-06-26 | 3,695 | 3,730 | 3,685 | 3,725 | 40,300 | 3,725 |
| 2017-06-23 | 3,750 | 3,755 | 3,685 | 3,695 | 35,700 | 3,695 |
| 2017-06-22 | 3,680 | 3,745 | 3,680 | 3,745 | 57,900 | 3,745 |
| 2017-06-21 | 3,675 | 3,705 | 3,655 | 3,655 | 32,900 | 3,655 |
| 2017-06-20 | 3,670 | 3,695 | 3,665 | 3,690 | 42,600 | 3,690 |
| 2017-06-19 | 3,585 | 3,670 | 3,585 | 3,655 | 41,800 | 3,655 |
| 2017-06-16 | 3,570 | 3,600 | 3,565 | 3,585 | 52,000 | 3,585 |
| 2017-06-15 | 3,560 | 3,600 | 3,560 | 3,585 | 45,600 | 3,585 |
| 2017-06-14 | 3,590 | 3,605 | 3,560 | 3,570 | 44,300 | 3,570 |
| 2017-06-13 | 3,545 | 3,610 | 3,545 | 3,585 | 45,200 | 3,585 |
| 2017-06-12 | 3,555 | 3,580 | 3,530 | 3,570 | 43,000 | 3,570 |
| 2017-06-09 | 3,645 | 3,645 | 3,580 | 3,580 | 75,100 | 3,580 |
| 2017-06-08 | 3,695 | 3,710 | 3,660 | 3,660 | 77,000 | 3,660 |
| 2017-06-07 | 3,670 | 3,700 | 3,655 | 3,690 | 57,100 | 3,690 |
| 2017-06-06 | 3,670 | 3,720 | 3,670 | 3,680 | 88,800 | 3,680 |
| 2017-06-05 | 3,615 | 3,690 | 3,615 | 3,680 | 45,400 | 3,680 |
| 2017-06-02 | 3,675 | 3,675 | 3,630 | 3,655 | 73,900 | 3,655 |
| 2017-06-01 | 3,550 | 3,640 | 3,550 | 3,630 | 76,200 | 3,630 |
| 2017-05-31 | 3,535 | 3,570 | 3,535 | 3,550 | 59,400 | 3,550 |
| 2017-05-30 | 3,525 | 3,575 | 3,525 | 3,560 | 42,800 | 3,560 |
| 2017-05-29 | 3,530 | 3,580 | 3,520 | 3,555 | 57,700 | 3,555 |
| 2017-05-26 | 3,545 | 3,555 | 3,515 | 3,525 | 49,200 | 3,525 |
| 2017-05-25 | 3,520 | 3,570 | 3,510 | 3,540 | 91,000 | 3,540 |
| 2017-05-24 | 3,525 | 3,540 | 3,510 | 3,520 | 26,800 | 3,520 |
| 2017-05-23 | 3,495 | 3,525 | 3,495 | 3,510 | 38,400 | 3,510 |
| 2017-05-22 | 3,525 | 3,525 | 3,500 | 3,515 | 49,300 | 3,515 |
| 2017-05-19 | 3,555 | 3,595 | 3,525 | 3,525 | 42,100 | 3,525 |
| 2017-05-18 | 3,500 | 3,560 | 3,490 | 3,550 | 40,300 | 3,550 |
| 2017-05-17 | 3,570 | 3,585 | 3,555 | 3,570 | 40,300 | 3,570 |
| 2017-05-16 | 3,570 | 3,585 | 3,555 | 3,570 | 56,000 | 3,570 |
| 2017-05-15 | 3,535 | 3,585 | 3,535 | 3,575 | 38,000 | 3,575 |
| 2017-05-12 | 3,535 | 3,545 | 3,505 | 3,535 | 39,800 | 3,535 |
| 2017-05-11 | 3,525 | 3,550 | 3,525 | 3,530 | 64,700 | 3,530 |
| 2017-05-10 | 3,555 | 3,580 | 3,550 | 3,550 | 93,000 | 3,550 |
| 2017-05-09 | 3,525 | 3,580 | 3,525 | 3,555 | 103,900 | 3,555 |
| 2017-05-08 | 3,465 | 3,545 | 3,455 | 3,540 | 103,800 | 3,540 |
| 2017-05-02 | 3,405 | 3,435 | 3,390 | 3,400 | 63,400 | 3,400 |
| 2017-05-01 | 3,380 | 3,405 | 3,380 | 3,385 | 62,900 | 3,385 |
| 2017-04-28 | 3,350 | 3,410 | 3,345 | 3,400 | 144,600 | 3,400 |
| 2017-04-27 | 3,270 | 3,325 | 3,260 | 3,315 | 119,800 | 3,315 |
| 2017-04-26 | 3,305 | 3,305 | 3,275 | 3,280 | 76,200 | 3,280 |
| 2017-04-25 | 3,295 | 3,330 | 3,285 | 3,315 | 66,000 | 3,315 |
| 2017-04-24 | 3,320 | 3,345 | 3,285 | 3,295 | 71,800 | 3,295 |
| 2017-04-21 | 3,285 | 3,305 | 3,265 | 3,300 | 68,300 | 3,300 |
| 2017-04-20 | 3,270 | 3,320 | 3,270 | 3,300 | 90,300 | 3,300 |
| 2017-04-19 | 3,265 | 3,280 | 3,255 | 3,260 | 69,700 | 3,260 |
| 2017-04-18 | 3,300 | 3,310 | 3,250 | 3,265 | 66,900 | 3,265 |
| 2017-04-17 | 3,210 | 3,265 | 3,200 | 3,250 | 73,800 | 3,250 |
| 2017-04-14 | 3,375 | 3,375 | 3,275 | 3,280 | 90,200 | 3,280 |
| 2017-04-13 | 3,410 | 3,420 | 3,365 | 3,380 | 104,600 | 3,380 |
| 2017-04-12 | 3,450 | 3,460 | 3,430 | 3,455 | 50,600 | 3,455 |
| 2017-04-11 | 3,500 | 3,560 | 3,485 | 3,490 | 68,500 | 3,490 |
| 2017-04-10 | 3,505 | 3,565 | 3,500 | 3,550 | 91,700 | 3,550 |
| 2017-04-07 | 3,435 | 3,525 | 3,435 | 3,505 | 81,800 | 3,505 |
| 2017-04-06 | 3,475 | 3,500 | 3,430 | 3,435 | 47,700 | 3,435 |
| 2017-04-05 | 3,480 | 3,535 | 3,480 | 3,510 | 51,500 | 3,510 |
| 2017-04-04 | 3,525 | 3,550 | 3,480 | 3,520 | 83,600 | 3,520 |
| 2017-04-03 | 3,495 | 3,565 | 3,495 | 3,545 | 56,200 | 3,545 |
| 2017-03-31 | 3,530 | 3,590 | 3,495 | 3,495 | 78,000 | 3,495 |
| 2017-03-30 | 3,555 | 3,615 | 3,525 | 3,530 | 74,500 | 3,530 |
| 2017-03-29 | 3,520 | 3,545 | 3,505 | 3,545 | 30,900 | 3,545 |
| 2017-03-28 | 3,485 | 3,520 | 3,465 | 3,520 | 63,700 | 3,520 |
| 2017-03-27 | 3,510 | 3,520 | 3,445 | 3,445 | 61,100 | 3,445 |
| 2017-03-24 | 3,470 | 3,520 | 3,470 | 3,510 | 54,400 | 3,510 |
| 2017-03-23 | 3,450 | 3,500 | 3,440 | 3,470 | 86,700 | 3,470 |
| 2017-03-22 | 3,475 | 3,525 | 3,475 | 3,485 | 73,600 | 3,485 |
| 2017-03-21 | 3,480 | 3,525 | 3,475 | 3,510 | 56,000 | 3,510 |
| 2017-03-17 | 3,485 | 3,510 | 3,475 | 3,500 | 46,500 | 3,500 |
| 2017-03-16 | 3,485 | 3,510 | 3,475 | 3,505 | 41,000 | 3,505 |
| 2017-03-15 | 3,500 | 3,515 | 3,475 | 3,510 | 64,700 | 3,510 |
| 2017-03-14 | 3,495 | 3,515 | 3,475 | 3,505 | 46,200 | 3,505 |
| 2017-03-13 | 3,500 | 3,525 | 3,490 | 3,505 | 48,900 | 3,505 |
| 2017-03-10 | 3,480 | 3,510 | 3,475 | 3,505 | 71,900 | 3,505 |
| 2017-03-09 | 3,490 | 3,490 | 3,440 | 3,465 | 47,900 | 3,465 |
| 2017-03-08 | 3,430 | 3,475 | 3,430 | 3,465 | 92,500 | 3,465 |
| 2017-03-07 | 3,475 | 3,520 | 3,475 | 3,515 | 55,000 | 3,515 |
| 2017-03-06 | 3,500 | 3,515 | 3,480 | 3,500 | 32,600 | 3,500 |
| 2017-03-03 | 3,480 | 3,510 | 3,480 | 3,490 | 38,700 | 3,490 |
| 2017-03-02 | 3,425 | 3,500 | 3,425 | 3,480 | 103,800 | 3,480 |
| 2017-03-01 | 3,510 | 3,510 | 3,455 | 3,495 | 84,700 | 3,495 |
| 2017-02-28 | 3,440 | 3,510 | 3,430 | 3,470 | 106,100 | 3,470 |
| 2017-02-27 | 3,430 | 3,470 | 3,405 | 3,440 | 62,400 | 3,440 |
| 2017-02-24 | 3,445 | 3,460 | 3,405 | 3,460 | 133,400 | 3,460 |
| 2017-02-23 | 3,475 | 3,505 | 3,455 | 3,500 | 346,500 | 3,500 |
| 2017-02-22 | 3,500 | 3,500 | 3,460 | 3,480 | 159,500 | 3,480 |
| 2017-02-21 | 3,500 | 3,505 | 3,470 | 3,495 | 113,100 | 3,495 |
| 2017-02-20 | 3,500 | 3,515 | 3,445 | 3,470 | 258,000 | 3,470 |
| 2017-02-17 | 3,450 | 3,480 | 3,420 | 3,475 | 114,800 | 3,475 |
| 2017-02-16 | 3,400 | 3,435 | 3,400 | 3,410 | 75,800 | 3,410 |
| 2017-02-15 | 3,410 | 3,415 | 3,380 | 3,385 | 71,100 | 3,385 |
| 2017-02-14 | 3,420 | 3,420 | 3,350 | 3,365 | 107,700 | 3,365 |
| 2017-02-13 | 3,405 | 3,440 | 3,400 | 3,400 | 110,700 | 3,400 |
| 2017-02-10 | 3,345 | 3,370 | 3,335 | 3,355 | 55,500 | 3,355 |
| 2017-02-09 | 3,300 | 3,310 | 3,290 | 3,295 | 46,200 | 3,295 |
| 2017-02-08 | 3,295 | 3,310 | 3,270 | 3,305 | 55,800 | 3,305 |
| 2017-02-07 | 3,290 | 3,290 | 3,260 | 3,270 | 48,800 | 3,270 |
| 2017-02-06 | 3,305 | 3,310 | 3,280 | 3,295 | 35,900 | 3,295 |
| 2017-02-03 | 3,275 | 3,290 | 3,260 | 3,275 | 47,200 | 3,275 |
| 2017-02-02 | 3,305 | 3,305 | 3,250 | 3,260 | 54,000 | 3,260 |
| 2017-02-01 | 3,240 | 3,295 | 3,230 | 3,295 | 73,700 | 3,295 |
| 2017-01-31 | 3,230 | 3,245 | 3,215 | 3,245 | 43,100 | 3,245 |
| 2017-01-30 | 3,255 | 3,260 | 3,235 | 3,260 | 29,500 | 3,260 |
| 2017-01-27 | 3,265 | 3,290 | 3,240 | 3,260 | 43,600 | 3,260 |
| 2017-01-26 | 3,250 | 3,270 | 3,225 | 3,255 | 49,900 | 3,255 |
| 2017-01-25 | 3,270 | 3,280 | 3,255 | 3,260 | 65,000 | 3,260 |
| 2017-01-24 | 3,220 | 3,240 | 3,205 | 3,230 | 65,800 | 3,230 |
| 2017-01-23 | 3,200 | 3,220 | 3,185 | 3,210 | 75,400 | 3,210 |
| 2017-01-20 | 3,220 | 3,235 | 3,200 | 3,225 | 54,100 | 3,225 |
| 2017-01-19 | 3,250 | 3,270 | 3,235 | 3,245 | 45,500 | 3,245 |
| 2017-01-18 | 3,230 | 3,250 | 3,210 | 3,235 | 58,900 | 3,235 |
| 2017-01-17 | 3,310 | 3,315 | 3,250 | 3,250 | 67,200 | 3,250 |
| 2017-01-16 | 3,345 | 3,350 | 3,305 | 3,315 | 49,000 | 3,315 |
| 2017-01-13 | 3,335 | 3,370 | 3,320 | 3,345 | 50,400 | 3,345 |
| 2017-01-12 | 3,315 | 3,355 | 3,300 | 3,325 | 95,700 | 3,325 |
| 2017-01-11 | 3,450 | 3,475 | 3,395 | 3,425 | 99,300 | 3,425 |
| 2017-01-10 | 3,440 | 3,445 | 3,405 | 3,415 | 62,000 | 3,415 |
| 2017-01-06 | 3,380 | 3,435 | 3,360 | 3,420 | 69,000 | 3,420 |
| 2017-01-05 | 3,355 | 3,415 | 3,355 | 3,400 | 126,000 | 3,400 |
| 2017-01-04 | 3,300 | 3,345 | 3,285 | 3,330 | 190,200 | 3,330 |
分割・併合履歴 ： [2007-11-27]1株→2株 [1996-12-17]1株→1.5株 [1996-02-26]1株→1.15株