9842 アークランズ(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 | 1,830 | 1,833 | 1,821 | 1,826 | 36,900 | 1,826 |
| 2017-12-28 | 1,823 | 1,830 | 1,812 | 1,828 | 61,600 | 1,828 |
| 2017-12-27 | 1,826 | 1,838 | 1,820 | 1,828 | 49,800 | 1,828 |
| 2017-12-26 | 1,829 | 1,838 | 1,826 | 1,827 | 59,500 | 1,827 |
| 2017-12-25 | 1,856 | 1,861 | 1,841 | 1,846 | 47,900 | 1,846 |
| 2017-12-22 | 1,856 | 1,861 | 1,839 | 1,842 | 81,400 | 1,842 |
| 2017-12-21 | 1,829 | 1,865 | 1,822 | 1,858 | 92,700 | 1,858 |
| 2017-12-20 | 1,918 | 1,918 | 1,802 | 1,834 | 156,500 | 1,834 |
| 2017-12-19 | 1,949 | 1,949 | 1,906 | 1,915 | 67,100 | 1,915 |
| 2017-12-18 | 1,943 | 1,945 | 1,916 | 1,919 | 57,400 | 1,919 |
| 2017-12-15 | 1,924 | 1,953 | 1,911 | 1,934 | 75,000 | 1,934 |
| 2017-12-14 | 1,898 | 1,927 | 1,898 | 1,926 | 57,500 | 1,926 |
| 2017-12-13 | 1,909 | 1,909 | 1,878 | 1,891 | 46,800 | 1,891 |
| 2017-12-12 | 1,895 | 1,904 | 1,877 | 1,897 | 50,900 | 1,897 |
| 2017-12-11 | 1,899 | 1,907 | 1,877 | 1,893 | 45,100 | 1,893 |
| 2017-12-08 | 1,863 | 1,903 | 1,863 | 1,902 | 73,500 | 1,902 |
| 2017-12-07 | 1,881 | 1,905 | 1,876 | 1,892 | 38,200 | 1,892 |
| 2017-12-06 | 1,910 | 1,918 | 1,880 | 1,880 | 82,100 | 1,880 |
| 2017-12-05 | 1,887 | 1,913 | 1,884 | 1,913 | 89,000 | 1,913 |
| 2017-12-04 | 1,946 | 1,953 | 1,912 | 1,914 | 84,900 | 1,914 |
| 2017-12-01 | 1,889 | 1,930 | 1,888 | 1,925 | 125,100 | 1,925 |
| 2017-11-30 | 1,850 | 1,871 | 1,834 | 1,871 | 63,700 | 1,871 |
| 2017-11-29 | 1,826 | 1,850 | 1,819 | 1,848 | 48,300 | 1,848 |
| 2017-11-28 | 1,804 | 1,812 | 1,791 | 1,809 | 44,200 | 1,809 |
| 2017-11-27 | 1,814 | 1,816 | 1,796 | 1,810 | 59,000 | 1,810 |
| 2017-11-24 | 1,779 | 1,799 | 1,763 | 1,797 | 48,400 | 1,797 |
| 2017-11-22 | 1,783 | 1,792 | 1,772 | 1,779 | 44,000 | 1,779 |
| 2017-11-21 | 1,789 | 1,807 | 1,773 | 1,785 | 60,000 | 1,785 |
| 2017-11-20 | 1,749 | 1,781 | 1,742 | 1,774 | 51,600 | 1,774 |
| 2017-11-17 | 1,763 | 1,787 | 1,761 | 1,769 | 70,700 | 1,769 |
| 2017-11-16 | 1,761 | 1,779 | 1,756 | 1,763 | 69,500 | 1,763 |
| 2017-11-15 | 1,773 | 1,790 | 1,752 | 1,755 | 105,900 | 1,755 |
| 2017-11-13 | 1,813 | 1,818 | 1,803 | 1,812 | 51,200 | 1,812 |
| 2017-11-10 | 1,813 | 1,828 | 1,802 | 1,820 | 71,800 | 1,820 |
| 2017-11-09 | 1,836 | 1,857 | 1,813 | 1,833 | 81,100 | 1,833 |
| 2017-11-08 | 1,832 | 1,844 | 1,816 | 1,839 | 56,400 | 1,839 |
| 2017-11-07 | 1,835 | 1,846 | 1,815 | 1,846 | 66,100 | 1,846 |
| 2017-11-06 | 1,865 | 1,865 | 1,828 | 1,832 | 78,700 | 1,832 |
| 2017-11-02 | 1,867 | 1,867 | 1,839 | 1,856 | 51,600 | 1,856 |
| 2017-11-01 | 1,861 | 1,874 | 1,837 | 1,873 | 111,400 | 1,873 |
| 2017-10-31 | 1,815 | 1,846 | 1,809 | 1,845 | 80,400 | 1,845 |
| 2017-10-30 | 1,857 | 1,862 | 1,816 | 1,822 | 92,300 | 1,822 |
| 2017-10-27 | 1,850 | 1,856 | 1,825 | 1,853 | 94,700 | 1,853 |
| 2017-10-26 | 1,801 | 1,836 | 1,800 | 1,831 | 90,300 | 1,831 |
| 2017-10-25 | 1,830 | 1,833 | 1,799 | 1,803 | 99,500 | 1,803 |
| 2017-10-24 | 1,809 | 1,821 | 1,802 | 1,812 | 63,700 | 1,812 |
| 2017-10-23 | 1,829 | 1,834 | 1,799 | 1,801 | 151,900 | 1,801 |
| 2017-10-20 | 1,793 | 1,834 | 1,786 | 1,802 | 193,100 | 1,802 |
| 2017-10-19 | 1,787 | 1,817 | 1,781 | 1,784 | 90,000 | 1,784 |
| 2017-10-18 | 1,770 | 1,801 | 1,770 | 1,797 | 120,000 | 1,797 |
| 2017-10-17 | 1,790 | 1,831 | 1,779 | 1,784 | 204,200 | 1,784 |
| 2017-10-16 | 1,756 | 1,800 | 1,750 | 1,771 | 148,900 | 1,771 |
| 2017-10-13 | 1,719 | 1,763 | 1,713 | 1,747 | 134,700 | 1,747 |
| 2017-10-12 | 1,706 | 1,735 | 1,700 | 1,727 | 156,600 | 1,727 |
| 2017-10-11 | 1,698 | 1,706 | 1,683 | 1,694 | 123,100 | 1,694 |
| 2017-10-10 | 1,691 | 1,703 | 1,682 | 1,697 | 131,400 | 1,697 |
| 2017-10-06 | 1,693 | 1,704 | 1,669 | 1,671 | 82,600 | 1,671 |
| 2017-10-05 | 1,688 | 1,706 | 1,678 | 1,688 | 65,200 | 1,688 |
| 2017-10-04 | 1,694 | 1,712 | 1,689 | 1,700 | 82,900 | 1,700 |
| 2017-10-03 | 1,702 | 1,723 | 1,688 | 1,688 | 99,400 | 1,688 |
| 2017-10-02 | 1,688 | 1,719 | 1,688 | 1,706 | 83,200 | 1,706 |
| 2017-09-29 | 1,695 | 1,713 | 1,680 | 1,695 | 99,400 | 1,695 |
| 2017-09-28 | 1,701 | 1,704 | 1,677 | 1,695 | 127,400 | 1,695 |
| 2017-09-27 | 1,689 | 1,693 | 1,672 | 1,692 | 86,400 | 1,692 |
| 2017-09-26 | 1,663 | 1,690 | 1,658 | 1,686 | 172,400 | 1,686 |
| 2017-09-25 | 1,640 | 1,659 | 1,629 | 1,655 | 135,600 | 1,655 |
| 2017-09-22 | 1,644 | 1,659 | 1,633 | 1,634 | 118,400 | 1,634 |
| 2017-09-21 | 1,685 | 1,690 | 1,612 | 1,664 | 252,500 | 1,664 |
| 2017-09-20 | 1,610 | 1,745 | 1,605 | 1,725 | 305,400 | 1,725 |
| 2017-09-19 | 1,606 | 1,607 | 1,581 | 1,601 | 124,900 | 1,601 |
| 2017-09-15 | 1,571 | 1,587 | 1,569 | 1,587 | 138,600 | 1,587 |
| 2017-09-14 | 1,562 | 1,586 | 1,562 | 1,571 | 62,600 | 1,571 |
| 2017-09-13 | 1,567 | 1,577 | 1,562 | 1,564 | 53,600 | 1,564 |
| 2017-09-12 | 1,568 | 1,568 | 1,547 | 1,561 | 70,000 | 1,561 |
| 2017-09-11 | 1,562 | 1,578 | 1,558 | 1,563 | 46,100 | 1,563 |
| 2017-09-08 | 1,539 | 1,561 | 1,539 | 1,543 | 89,000 | 1,543 |
| 2017-09-07 | 1,552 | 1,565 | 1,539 | 1,552 | 55,700 | 1,552 |
| 2017-09-06 | 1,541 | 1,557 | 1,525 | 1,552 | 40,300 | 1,552 |
| 2017-09-05 | 1,550 | 1,552 | 1,538 | 1,542 | 61,900 | 1,542 |
| 2017-09-04 | 1,566 | 1,577 | 1,535 | 1,539 | 77,500 | 1,539 |
| 2017-09-01 | 1,575 | 1,580 | 1,561 | 1,571 | 115,200 | 1,571 |
| 2017-08-31 | 1,566 | 1,570 | 1,555 | 1,561 | 76,300 | 1,561 |
| 2017-08-30 | 1,534 | 1,562 | 1,526 | 1,557 | 131,900 | 1,557 |
| 2017-08-29 | 1,516 | 1,537 | 1,510 | 1,525 | 120,200 | 1,525 |
| 2017-08-28 | 1,499 | 1,521 | 1,497 | 1,519 | 90,700 | 1,519 |
| 2017-08-25 | 1,503 | 1,517 | 1,495 | 1,513 | 108,500 | 1,513 |
| 2017-08-24 | 1,520 | 1,526 | 1,509 | 1,509 | 54,400 | 1,509 |
| 2017-08-23 | 1,519 | 1,528 | 1,513 | 1,517 | 64,400 | 1,517 |
| 2017-08-22 | 1,510 | 1,520 | 1,503 | 1,508 | 46,300 | 1,508 |
| 2017-08-21 | 1,520 | 1,526 | 1,513 | 1,517 | 105,000 | 1,517 |
| 2017-08-18 | 1,490 | 1,516 | 1,485 | 1,509 | 142,100 | 1,509 |
| 2017-08-17 | 1,498 | 1,520 | 1,497 | 1,515 | 93,100 | 1,515 |
| 2017-08-16 | 1,487 | 1,505 | 1,475 | 1,498 | 95,800 | 1,498 |
| 2017-08-15 | 1,491 | 1,507 | 1,489 | 1,503 | 87,600 | 1,503 |
| 2017-08-14 | 1,501 | 1,505 | 1,480 | 1,484 | 60,000 | 1,484 |
| 2017-08-10 | 1,510 | 1,523 | 1,505 | 1,514 | 81,100 | 1,514 |
| 2017-08-09 | 1,522 | 1,522 | 1,496 | 1,506 | 54,900 | 1,506 |
| 2017-08-08 | 1,531 | 1,537 | 1,523 | 1,528 | 72,600 | 1,528 |
| 2017-08-07 | 1,536 | 1,537 | 1,524 | 1,531 | 53,000 | 1,531 |
| 2017-08-04 | 1,523 | 1,523 | 1,505 | 1,521 | 37,800 | 1,521 |
| 2017-08-03 | 1,505 | 1,526 | 1,496 | 1,526 | 71,800 | 1,526 |
| 2017-08-02 | 1,501 | 1,514 | 1,495 | 1,506 | 81,900 | 1,506 |
| 2017-08-01 | 1,515 | 1,523 | 1,501 | 1,511 | 82,500 | 1,511 |
| 2017-07-31 | 1,516 | 1,520 | 1,502 | 1,511 | 88,700 | 1,511 |
| 2017-07-28 | 1,507 | 1,515 | 1,503 | 1,515 | 45,500 | 1,515 |
| 2017-07-27 | 1,490 | 1,525 | 1,485 | 1,517 | 73,400 | 1,517 |
| 2017-07-26 | 1,488 | 1,506 | 1,477 | 1,483 | 101,100 | 1,483 |
| 2017-07-25 | 1,491 | 1,498 | 1,486 | 1,495 | 72,600 | 1,495 |
| 2017-07-24 | 1,479 | 1,493 | 1,470 | 1,492 | 53,000 | 1,492 |
| 2017-07-21 | 1,493 | 1,495 | 1,484 | 1,488 | 45,000 | 1,488 |
| 2017-07-20 | 1,505 | 1,516 | 1,499 | 1,506 | 53,300 | 1,506 |
| 2017-07-19 | 1,501 | 1,510 | 1,499 | 1,504 | 49,100 | 1,504 |
| 2017-07-18 | 1,507 | 1,508 | 1,491 | 1,503 | 59,400 | 1,503 |
| 2017-07-14 | 1,509 | 1,515 | 1,504 | 1,507 | 45,400 | 1,507 |
| 2017-07-13 | 1,523 | 1,529 | 1,504 | 1,509 | 34,800 | 1,509 |
| 2017-07-12 | 1,523 | 1,532 | 1,521 | 1,524 | 41,300 | 1,524 |
| 2017-07-11 | 1,491 | 1,530 | 1,491 | 1,527 | 50,800 | 1,527 |
| 2017-07-10 | 1,504 | 1,510 | 1,498 | 1,500 | 45,900 | 1,500 |
| 2017-07-07 | 1,495 | 1,502 | 1,483 | 1,491 | 75,800 | 1,491 |
| 2017-07-06 | 1,500 | 1,521 | 1,491 | 1,505 | 101,500 | 1,505 |
| 2017-07-05 | 1,497 | 1,517 | 1,496 | 1,512 | 123,300 | 1,512 |
| 2017-07-04 | 1,534 | 1,537 | 1,505 | 1,511 | 124,600 | 1,511 |
| 2017-07-03 | 1,509 | 1,525 | 1,502 | 1,510 | 148,500 | 1,510 |
| 2017-06-30 | 1,522 | 1,529 | 1,504 | 1,509 | 128,900 | 1,509 |
| 2017-06-29 | 1,545 | 1,564 | 1,525 | 1,539 | 135,000 | 1,539 |
| 2017-06-28 | 1,537 | 1,546 | 1,525 | 1,530 | 63,000 | 1,530 |
| 2017-06-27 | 1,542 | 1,547 | 1,536 | 1,543 | 81,700 | 1,543 |
| 2017-06-26 | 1,509 | 1,553 | 1,509 | 1,542 | 135,100 | 1,542 |
| 2017-06-23 | 1,500 | 1,527 | 1,500 | 1,524 | 81,700 | 1,524 |
| 2017-06-22 | 1,507 | 1,524 | 1,507 | 1,510 | 131,500 | 1,510 |
| 2017-06-21 | 1,534 | 1,534 | 1,496 | 1,523 | 173,600 | 1,523 |
| 2017-06-20 | 1,475 | 1,490 | 1,462 | 1,485 | 73,500 | 1,485 |
| 2017-06-19 | 1,453 | 1,464 | 1,448 | 1,459 | 36,500 | 1,459 |
| 2017-06-16 | 1,455 | 1,479 | 1,442 | 1,445 | 52,600 | 1,445 |
| 2017-06-15 | 1,440 | 1,462 | 1,440 | 1,449 | 49,500 | 1,449 |
| 2017-06-14 | 1,464 | 1,467 | 1,455 | 1,455 | 33,800 | 1,455 |
| 2017-06-13 | 1,452 | 1,469 | 1,452 | 1,461 | 37,000 | 1,461 |
| 2017-06-12 | 1,427 | 1,453 | 1,422 | 1,452 | 39,200 | 1,452 |
| 2017-06-09 | 1,445 | 1,447 | 1,418 | 1,427 | 111,500 | 1,427 |
| 2017-06-08 | 1,473 | 1,475 | 1,450 | 1,454 | 149,000 | 1,454 |
| 2017-06-07 | 1,433 | 1,458 | 1,430 | 1,453 | 97,900 | 1,453 |
| 2017-06-06 | 1,459 | 1,459 | 1,442 | 1,443 | 65,200 | 1,443 |
| 2017-06-05 | 1,456 | 1,472 | 1,439 | 1,459 | 109,600 | 1,459 |
| 2017-06-02 | 1,490 | 1,499 | 1,475 | 1,479 | 99,500 | 1,479 |
| 2017-06-01 | 1,460 | 1,501 | 1,460 | 1,497 | 46,100 | 1,497 |
| 2017-05-31 | 1,500 | 1,500 | 1,457 | 1,460 | 86,300 | 1,460 |
| 2017-05-30 | 1,499 | 1,505 | 1,490 | 1,502 | 24,000 | 1,502 |
| 2017-05-29 | 1,494 | 1,507 | 1,494 | 1,499 | 22,000 | 1,499 |
| 2017-05-26 | 1,499 | 1,507 | 1,489 | 1,496 | 66,300 | 1,496 |
| 2017-05-25 | 1,512 | 1,530 | 1,499 | 1,499 | 63,200 | 1,499 |
| 2017-05-24 | 1,538 | 1,541 | 1,515 | 1,524 | 51,200 | 1,524 |
| 2017-05-23 | 1,535 | 1,535 | 1,518 | 1,525 | 58,000 | 1,525 |
| 2017-05-22 | 1,493 | 1,535 | 1,484 | 1,533 | 68,600 | 1,533 |
| 2017-05-19 | 1,508 | 1,509 | 1,481 | 1,503 | 68,400 | 1,503 |
| 2017-05-18 | 1,476 | 1,496 | 1,475 | 1,491 | 56,700 | 1,491 |
| 2017-05-17 | 1,499 | 1,501 | 1,490 | 1,494 | 46,200 | 1,494 |
| 2017-05-16 | 1,499 | 1,506 | 1,486 | 1,506 | 57,600 | 1,506 |
| 2017-05-15 | 1,485 | 1,505 | 1,484 | 1,499 | 34,600 | 1,499 |
| 2017-05-12 | 1,484 | 1,492 | 1,470 | 1,492 | 42,800 | 1,492 |
| 2017-05-11 | 1,493 | 1,495 | 1,484 | 1,493 | 43,900 | 1,493 |
| 2017-05-10 | 1,492 | 1,497 | 1,478 | 1,493 | 63,600 | 1,493 |
| 2017-05-09 | 1,463 | 1,496 | 1,463 | 1,492 | 82,300 | 1,492 |
| 2017-05-08 | 1,413 | 1,465 | 1,413 | 1,463 | 95,400 | 1,463 |
| 2017-05-02 | 1,386 | 1,401 | 1,380 | 1,394 | 84,200 | 1,394 |
| 2017-05-01 | 1,379 | 1,383 | 1,374 | 1,379 | 80,200 | 1,379 |
| 2017-04-28 | 1,370 | 1,380 | 1,354 | 1,379 | 93,200 | 1,379 |
| 2017-04-27 | 1,364 | 1,381 | 1,363 | 1,372 | 77,800 | 1,372 |
| 2017-04-26 | 1,355 | 1,366 | 1,348 | 1,358 | 77,600 | 1,358 |
| 2017-04-25 | 1,348 | 1,363 | 1,345 | 1,355 | 57,300 | 1,355 |
| 2017-04-24 | 1,335 | 1,354 | 1,335 | 1,345 | 66,500 | 1,345 |
| 2017-04-21 | 1,321 | 1,335 | 1,320 | 1,323 | 52,900 | 1,323 |
| 2017-04-20 | 1,314 | 1,325 | 1,305 | 1,321 | 34,700 | 1,321 |
| 2017-04-19 | 1,311 | 1,342 | 1,308 | 1,323 | 65,300 | 1,323 |
| 2017-04-18 | 1,328 | 1,349 | 1,325 | 1,325 | 34,000 | 1,325 |
| 2017-04-17 | 1,312 | 1,338 | 1,301 | 1,333 | 22,200 | 1,333 |
| 2017-04-14 | 1,340 | 1,356 | 1,324 | 1,328 | 29,900 | 1,328 |
| 2017-04-13 | 1,350 | 1,350 | 1,317 | 1,343 | 39,000 | 1,343 |
| 2017-04-12 | 1,316 | 1,351 | 1,312 | 1,351 | 65,900 | 1,351 |
| 2017-04-11 | 1,324 | 1,335 | 1,322 | 1,330 | 18,900 | 1,330 |
| 2017-04-10 | 1,331 | 1,335 | 1,319 | 1,332 | 41,200 | 1,332 |
| 2017-04-07 | 1,328 | 1,339 | 1,316 | 1,324 | 36,300 | 1,324 |
| 2017-04-06 | 1,330 | 1,334 | 1,300 | 1,302 | 54,400 | 1,302 |
| 2017-04-05 | 1,348 | 1,350 | 1,323 | 1,330 | 42,900 | 1,330 |
| 2017-04-04 | 1,352 | 1,371 | 1,347 | 1,355 | 71,600 | 1,355 |
| 2017-04-03 | 1,339 | 1,356 | 1,334 | 1,346 | 38,700 | 1,346 |
| 2017-03-31 | 1,382 | 1,382 | 1,338 | 1,338 | 70,200 | 1,338 |
| 2017-03-30 | 1,372 | 1,373 | 1,356 | 1,362 | 36,200 | 1,362 |
| 2017-03-29 | 1,400 | 1,409 | 1,357 | 1,360 | 89,900 | 1,360 |
| 2017-03-28 | 1,420 | 1,430 | 1,402 | 1,421 | 70,500 | 1,421 |
| 2017-03-27 | 1,392 | 1,403 | 1,382 | 1,400 | 43,300 | 1,400 |
| 2017-03-24 | 1,376 | 1,402 | 1,372 | 1,402 | 49,200 | 1,402 |
| 2017-03-23 | 1,389 | 1,400 | 1,378 | 1,380 | 29,500 | 1,380 |
| 2017-03-22 | 1,401 | 1,407 | 1,378 | 1,382 | 40,600 | 1,382 |
| 2017-03-21 | 1,417 | 1,440 | 1,417 | 1,431 | 40,000 | 1,431 |
| 2017-03-17 | 1,411 | 1,434 | 1,403 | 1,432 | 57,800 | 1,432 |
| 2017-03-16 | 1,402 | 1,421 | 1,396 | 1,414 | 49,000 | 1,414 |
| 2017-03-15 | 1,428 | 1,432 | 1,421 | 1,421 | 25,300 | 1,421 |
| 2017-03-14 | 1,428 | 1,436 | 1,412 | 1,428 | 48,400 | 1,428 |
| 2017-03-13 | 1,438 | 1,443 | 1,423 | 1,425 | 37,100 | 1,425 |
| 2017-03-10 | 1,447 | 1,447 | 1,426 | 1,438 | 87,300 | 1,438 |
| 2017-03-09 | 1,419 | 1,430 | 1,417 | 1,429 | 34,600 | 1,429 |
| 2017-03-08 | 1,410 | 1,432 | 1,410 | 1,426 | 45,000 | 1,426 |
| 2017-03-07 | 1,424 | 1,430 | 1,402 | 1,402 | 61,300 | 1,402 |
| 2017-03-06 | 1,435 | 1,443 | 1,424 | 1,430 | 41,100 | 1,430 |
| 2017-03-03 | 1,450 | 1,465 | 1,438 | 1,441 | 61,300 | 1,441 |
| 2017-03-02 | 1,459 | 1,460 | 1,444 | 1,449 | 37,200 | 1,449 |
| 2017-03-01 | 1,460 | 1,465 | 1,435 | 1,437 | 74,500 | 1,437 |
| 2017-02-28 | 1,479 | 1,496 | 1,466 | 1,470 | 33,900 | 1,470 |
| 2017-02-27 | 1,422 | 1,467 | 1,397 | 1,467 | 62,600 | 1,467 |
| 2017-02-24 | 1,437 | 1,454 | 1,434 | 1,446 | 39,000 | 1,446 |
| 2017-02-23 | 1,449 | 1,454 | 1,430 | 1,454 | 45,800 | 1,454 |
| 2017-02-22 | 1,424 | 1,439 | 1,401 | 1,436 | 53,300 | 1,436 |
| 2017-02-21 | 1,421 | 1,429 | 1,406 | 1,426 | 14,400 | 1,426 |
| 2017-02-20 | 1,426 | 1,435 | 1,402 | 1,423 | 25,500 | 1,423 |
| 2017-02-17 | 1,409 | 1,421 | 1,400 | 1,421 | 26,500 | 1,421 |
| 2017-02-16 | 1,415 | 1,423 | 1,401 | 1,410 | 39,000 | 1,410 |
| 2017-02-15 | 1,378 | 1,430 | 1,373 | 1,417 | 203,300 | 1,417 |
| 2017-02-14 | 1,364 | 1,420 | 1,364 | 1,385 | 72,700 | 1,385 |
| 2017-02-13 | 1,372 | 1,372 | 1,338 | 1,339 | 82,200 | 1,339 |
| 2017-02-10 | 1,340 | 1,372 | 1,340 | 1,372 | 48,800 | 1,372 |
| 2017-02-09 | 1,333 | 1,338 | 1,321 | 1,333 | 22,700 | 1,333 |
| 2017-02-08 | 1,323 | 1,342 | 1,322 | 1,334 | 37,700 | 1,334 |
| 2017-02-07 | 1,352 | 1,352 | 1,330 | 1,330 | 30,600 | 1,330 |
| 2017-02-06 | 1,385 | 1,385 | 1,350 | 1,360 | 22,300 | 1,360 |
| 2017-02-03 | 1,349 | 1,376 | 1,349 | 1,371 | 47,300 | 1,371 |
| 2017-02-02 | 1,387 | 1,387 | 1,346 | 1,349 | 35,200 | 1,349 |
| 2017-02-01 | 1,372 | 1,380 | 1,351 | 1,373 | 59,900 | 1,373 |
| 2017-01-31 | 1,392 | 1,395 | 1,352 | 1,383 | 50,200 | 1,383 |
| 2017-01-30 | 1,360 | 1,395 | 1,360 | 1,392 | 42,300 | 1,392 |
| 2017-01-27 | 1,369 | 1,376 | 1,363 | 1,366 | 52,400 | 1,366 |
| 2017-01-26 | 1,360 | 1,374 | 1,360 | 1,369 | 46,200 | 1,369 |
| 2017-01-25 | 1,351 | 1,362 | 1,331 | 1,347 | 47,100 | 1,347 |
| 2017-01-24 | 1,350 | 1,360 | 1,336 | 1,339 | 33,500 | 1,339 |
| 2017-01-23 | 1,374 | 1,380 | 1,361 | 1,363 | 30,000 | 1,363 |
| 2017-01-20 | 1,381 | 1,398 | 1,379 | 1,391 | 49,700 | 1,391 |
| 2017-01-19 | 1,376 | 1,388 | 1,365 | 1,381 | 33,200 | 1,381 |
| 2017-01-18 | 1,383 | 1,383 | 1,358 | 1,363 | 55,600 | 1,363 |
| 2017-01-17 | 1,419 | 1,419 | 1,386 | 1,386 | 62,600 | 1,386 |
| 2017-01-16 | 1,406 | 1,423 | 1,400 | 1,422 | 58,200 | 1,422 |
| 2017-01-13 | 1,400 | 1,414 | 1,396 | 1,406 | 44,500 | 1,406 |
| 2017-01-12 | 1,405 | 1,412 | 1,383 | 1,403 | 62,600 | 1,403 |
| 2017-01-11 | 1,403 | 1,420 | 1,396 | 1,414 | 49,900 | 1,414 |
| 2017-01-10 | 1,404 | 1,405 | 1,377 | 1,385 | 82,300 | 1,385 |
| 2017-01-06 | 1,398 | 1,417 | 1,393 | 1,412 | 72,400 | 1,412 |
| 2017-01-05 | 1,398 | 1,404 | 1,385 | 1,395 | 57,800 | 1,395 |
| 2017-01-04 | 1,366 | 1,393 | 1,366 | 1,393 | 47,400 | 1,393 |
分割・併合履歴 ： [2016-02-17]1株→2株 [1996-02-15]1株→1.2株 [1995-02-15]1株→1.25株 [1994-02-15]1株→1.25株 [1993-02-16]1株→1.2株 [1991-08-15]1株→1.1株
