9908 Denkei 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 | 2,336 | 2,415 | 2,333 | 2,380 | 72,200 | 1,586.67 |
| 2017-12-28 | 2,385 | 2,399 | 2,286 | 2,329 | 136,400 | 1,552.67 |
| 2017-12-27 | 2,271 | 2,404 | 2,251 | 2,401 | 129,100 | 1,600.67 |
| 2017-12-26 | 2,231 | 2,299 | 2,221 | 2,259 | 137,900 | 1,506 |
| 2017-12-25 | 2,114 | 2,265 | 2,090 | 2,221 | 258,300 | 1,480.67 |
| 2017-12-22 | 2,085 | 2,145 | 2,058 | 2,064 | 141,600 | 1,376 |
| 2017-12-21 | 2,000 | 2,086 | 1,955 | 2,084 | 216,100 | 1,389.33 |
| 2017-12-20 | 1,908 | 1,925 | 1,894 | 1,915 | 20,900 | 1,276.67 |
| 2017-12-19 | 1,885 | 1,926 | 1,871 | 1,918 | 25,300 | 1,278.67 |
| 2017-12-18 | 1,855 | 1,885 | 1,855 | 1,860 | 28,000 | 1,240 |
| 2017-12-15 | 1,852 | 1,861 | 1,834 | 1,841 | 26,800 | 1,227.33 |
| 2017-12-14 | 1,849 | 1,852 | 1,837 | 1,848 | 16,500 | 1,232 |
| 2017-12-13 | 1,871 | 1,871 | 1,837 | 1,849 | 11,800 | 1,232.67 |
| 2017-12-12 | 1,864 | 1,884 | 1,846 | 1,846 | 28,200 | 1,230.67 |
| 2017-12-11 | 1,857 | 1,857 | 1,844 | 1,857 | 12,400 | 1,238 |
| 2017-12-08 | 1,836 | 1,851 | 1,834 | 1,843 | 6,400 | 1,228.67 |
| 2017-12-07 | 1,806 | 1,836 | 1,806 | 1,836 | 31,100 | 1,224 |
| 2017-12-06 | 1,800 | 1,824 | 1,785 | 1,802 | 37,200 | 1,201.33 |
| 2017-12-05 | 1,823 | 1,828 | 1,778 | 1,806 | 56,200 | 1,204 |
| 2017-12-04 | 1,835 | 1,868 | 1,830 | 1,832 | 29,400 | 1,221.33 |
| 2017-12-01 | 1,899 | 1,899 | 1,829 | 1,829 | 63,500 | 1,219.33 |
| 2017-11-30 | 1,883 | 1,893 | 1,839 | 1,877 | 42,700 | 1,251.33 |
| 2017-11-29 | 1,930 | 1,941 | 1,879 | 1,911 | 38,900 | 1,274 |
| 2017-11-28 | 1,976 | 1,978 | 1,911 | 1,920 | 41,300 | 1,280 |
| 2017-11-27 | 1,945 | 1,974 | 1,906 | 1,964 | 54,600 | 1,309.33 |
| 2017-11-24 | 1,840 | 1,899 | 1,840 | 1,889 | 36,200 | 1,259.33 |
| 2017-11-22 | 1,843 | 1,847 | 1,821 | 1,845 | 26,400 | 1,230 |
| 2017-11-21 | 1,840 | 1,857 | 1,819 | 1,821 | 28,000 | 1,214 |
| 2017-11-20 | 1,883 | 1,900 | 1,810 | 1,840 | 63,600 | 1,226.67 |
| 2017-11-17 | 1,878 | 1,891 | 1,811 | 1,888 | 89,500 | 1,258.67 |
| 2017-11-16 | 1,821 | 1,895 | 1,777 | 1,878 | 108,600 | 1,252 |
| 2017-11-15 | 1,928 | 1,928 | 1,791 | 1,853 | 101,100 | 1,235.33 |
| 2017-11-13 | 1,949 | 1,995 | 1,943 | 1,964 | 42,300 | 1,309.33 |
| 2017-11-10 | 1,927 | 1,948 | 1,911 | 1,945 | 23,300 | 1,296.67 |
| 2017-11-09 | 1,922 | 1,977 | 1,893 | 1,943 | 63,200 | 1,295.33 |
| 2017-11-08 | 1,901 | 1,924 | 1,892 | 1,921 | 23,400 | 1,280.67 |
| 2017-11-07 | 1,905 | 1,927 | 1,885 | 1,901 | 32,500 | 1,267.33 |
| 2017-11-06 | 1,876 | 1,913 | 1,876 | 1,908 | 24,300 | 1,272 |
| 2017-11-02 | 1,926 | 1,926 | 1,855 | 1,875 | 79,200 | 1,250 |
| 2017-11-01 | 1,942 | 1,943 | 1,916 | 1,926 | 31,500 | 1,284 |
| 2017-10-31 | 1,925 | 1,943 | 1,911 | 1,927 | 31,500 | 1,284.67 |
| 2017-10-30 | 1,934 | 1,946 | 1,927 | 1,933 | 27,900 | 1,288.67 |
| 2017-10-27 | 1,934 | 1,942 | 1,923 | 1,923 | 37,400 | 1,282 |
| 2017-10-26 | 1,895 | 1,954 | 1,860 | 1,934 | 73,000 | 1,289.33 |
| 2017-10-25 | 1,892 | 1,938 | 1,889 | 1,901 | 89,700 | 1,267.33 |
| 2017-10-24 | 1,845 | 1,901 | 1,828 | 1,891 | 101,500 | 1,260.67 |
| 2017-10-23 | 1,858 | 1,899 | 1,804 | 1,842 | 158,600 | 1,228 |
| 2017-10-20 | 1,848 | 1,860 | 1,777 | 1,830 | 221,900 | 1,220 |
| 2017-10-19 | 1,715 | 1,834 | 1,710 | 1,830 | 339,700 | 1,220 |
| 2017-10-18 | 1,728 | 1,728 | 1,712 | 1,716 | 9,400 | 1,144 |
| 2017-10-17 | 1,735 | 1,735 | 1,715 | 1,719 | 19,400 | 1,146 |
| 2017-10-16 | 1,704 | 1,731 | 1,686 | 1,731 | 32,800 | 1,154 |
| 2017-10-13 | 1,720 | 1,730 | 1,712 | 1,716 | 27,000 | 1,144 |
| 2017-10-12 | 1,718 | 1,724 | 1,710 | 1,720 | 21,200 | 1,146.67 |
| 2017-10-11 | 1,722 | 1,731 | 1,705 | 1,710 | 18,800 | 1,140 |
| 2017-10-10 | 1,725 | 1,730 | 1,701 | 1,729 | 18,900 | 1,152.67 |
| 2017-10-06 | 1,690 | 1,711 | 1,687 | 1,707 | 15,200 | 1,138 |
| 2017-10-05 | 1,732 | 1,732 | 1,681 | 1,690 | 16,900 | 1,126.67 |
| 2017-10-04 | 1,730 | 1,735 | 1,712 | 1,723 | 14,500 | 1,148.67 |
| 2017-10-03 | 1,738 | 1,739 | 1,718 | 1,728 | 18,000 | 1,152 |
| 2017-10-02 | 1,726 | 1,740 | 1,658 | 1,738 | 31,700 | 1,158.67 |
| 2017-09-29 | 1,715 | 1,729 | 1,698 | 1,726 | 16,300 | 1,150.67 |
| 2017-09-28 | 1,682 | 1,733 | 1,656 | 1,725 | 54,500 | 1,150 |
| 2017-09-27 | 1,649 | 1,672 | 1,636 | 1,665 | 17,100 | 1,110 |
| 2017-09-26 | 1,651 | 1,729 | 1,641 | 1,653 | 37,400 | 1,102 |
| 2017-09-25 | 1,673 | 1,687 | 1,659 | 1,665 | 13,400 | 1,110 |
| 2017-09-22 | 1,709 | 1,709 | 1,645 | 1,673 | 24,300 | 1,115.33 |
| 2017-09-21 | 1,697 | 1,713 | 1,678 | 1,698 | 38,900 | 1,132 |
| 2017-09-20 | 1,648 | 1,750 | 1,638 | 1,713 | 107,800 | 1,142 |
| 2017-09-19 | 1,642 | 1,645 | 1,631 | 1,636 | 30,700 | 1,090.67 |
| 2017-09-15 | 1,585 | 1,629 | 1,585 | 1,624 | 24,000 | 1,082.67 |
| 2017-09-14 | 1,608 | 1,608 | 1,568 | 1,585 | 25,000 | 1,056.67 |
| 2017-09-13 | 1,616 | 1,632 | 1,600 | 1,610 | 31,300 | 1,073.33 |
| 2017-09-12 | 1,580 | 1,620 | 1,580 | 1,616 | 35,900 | 1,077.33 |
| 2017-09-11 | 1,550 | 1,583 | 1,547 | 1,568 | 11,500 | 1,045.33 |
| 2017-09-08 | 1,536 | 1,562 | 1,526 | 1,538 | 20,700 | 1,025.33 |
| 2017-09-07 | 1,513 | 1,540 | 1,502 | 1,536 | 26,400 | 1,024 |
| 2017-09-06 | 1,487 | 1,557 | 1,482 | 1,553 | 13,500 | 1,035.33 |
| 2017-09-05 | 1,554 | 1,565 | 1,485 | 1,507 | 40,000 | 1,004.67 |
| 2017-09-04 | 1,598 | 1,598 | 1,550 | 1,562 | 25,700 | 1,041.33 |
| 2017-09-01 | 1,579 | 1,609 | 1,579 | 1,608 | 54,500 | 1,072 |
| 2017-08-31 | 1,590 | 1,590 | 1,564 | 1,579 | 27,600 | 1,052.67 |
| 2017-08-30 | 1,547 | 1,570 | 1,533 | 1,567 | 24,800 | 1,044.67 |
| 2017-08-29 | 1,493 | 1,547 | 1,493 | 1,538 | 21,300 | 1,025.33 |
| 2017-08-28 | 1,531 | 1,532 | 1,502 | 1,526 | 28,000 | 1,017.33 |
| 2017-08-25 | 1,516 | 1,548 | 1,516 | 1,532 | 19,900 | 1,021.33 |
| 2017-08-24 | 1,528 | 1,529 | 1,518 | 1,520 | 9,000 | 1,013.33 |
| 2017-08-23 | 1,529 | 1,529 | 1,513 | 1,528 | 10,800 | 1,018.67 |
| 2017-08-22 | 1,519 | 1,536 | 1,485 | 1,529 | 20,500 | 1,019.33 |
| 2017-08-21 | 1,519 | 1,519 | 1,508 | 1,515 | 10,400 | 1,010 |
| 2017-08-18 | 1,516 | 1,519 | 1,505 | 1,510 | 17,400 | 1,006.67 |
| 2017-08-17 | 1,480 | 1,522 | 1,480 | 1,519 | 34,500 | 1,012.67 |
| 2017-08-16 | 1,485 | 1,520 | 1,485 | 1,514 | 48,500 | 1,009.33 |
| 2017-08-15 | 1,434 | 1,495 | 1,415 | 1,485 | 38,000 | 990 |
| 2017-08-14 | 1,420 | 1,436 | 1,388 | 1,434 | 21,100 | 956 |
| 2017-08-10 | 1,379 | 1,438 | 1,368 | 1,435 | 64,200 | 956.67 |
| 2017-08-09 | 1,378 | 1,380 | 1,357 | 1,380 | 11,500 | 920 |
| 2017-08-08 | 1,380 | 1,395 | 1,377 | 1,378 | 8,100 | 918.67 |
| 2017-08-07 | 1,375 | 1,386 | 1,372 | 1,378 | 11,200 | 918.67 |
| 2017-08-04 | 1,374 | 1,376 | 1,368 | 1,371 | 4,700 | 914 |
| 2017-08-03 | 1,379 | 1,379 | 1,362 | 1,373 | 6,400 | 915.33 |
| 2017-08-02 | 1,361 | 1,383 | 1,355 | 1,379 | 9,400 | 919.33 |
| 2017-08-01 | 1,396 | 1,396 | 1,358 | 1,360 | 11,000 | 906.67 |
| 2017-07-31 | 1,370 | 1,383 | 1,360 | 1,376 | 9,000 | 917.33 |
| 2017-07-28 | 1,385 | 1,390 | 1,354 | 1,370 | 13,400 | 913.33 |
| 2017-07-27 | 1,380 | 1,400 | 1,379 | 1,395 | 20,400 | 930 |
| 2017-07-26 | 1,350 | 1,390 | 1,347 | 1,375 | 24,700 | 916.67 |
| 2017-07-25 | 1,340 | 1,358 | 1,339 | 1,346 | 16,400 | 897.33 |
| 2017-07-24 | 1,328 | 1,350 | 1,323 | 1,339 | 11,000 | 892.67 |
| 2017-07-21 | 1,323 | 1,343 | 1,323 | 1,336 | 20,800 | 890.67 |
| 2017-07-20 | 1,329 | 1,329 | 1,306 | 1,323 | 6,800 | 882 |
| 2017-07-19 | 1,323 | 1,323 | 1,298 | 1,310 | 11,600 | 873.33 |
| 2017-07-18 | 1,334 | 1,334 | 1,300 | 1,310 | 13,000 | 873.33 |
| 2017-07-14 | 1,295 | 1,334 | 1,293 | 1,330 | 32,200 | 886.67 |
| 2017-07-13 | 1,289 | 1,305 | 1,283 | 1,294 | 19,800 | 862.67 |
| 2017-07-12 | 1,266 | 1,282 | 1,266 | 1,281 | 7,300 | 854 |
| 2017-07-11 | 1,264 | 1,272 | 1,259 | 1,266 | 11,000 | 844 |
| 2017-07-10 | 1,252 | 1,267 | 1,252 | 1,266 | 4,900 | 844 |
| 2017-07-07 | 1,243 | 1,257 | 1,243 | 1,256 | 5,900 | 837.33 |
| 2017-07-06 | 1,246 | 1,250 | 1,240 | 1,243 | 20,600 | 828.67 |
| 2017-07-05 | 1,255 | 1,260 | 1,242 | 1,250 | 13,100 | 833.33 |
| 2017-07-04 | 1,279 | 1,279 | 1,253 | 1,254 | 3,600 | 836 |
| 2017-07-03 | 1,264 | 1,264 | 1,250 | 1,262 | 5,400 | 841.33 |
| 2017-06-30 | 1,269 | 1,269 | 1,250 | 1,262 | 4,200 | 841.33 |
| 2017-06-29 | 1,271 | 1,271 | 1,249 | 1,264 | 10,900 | 842.67 |
| 2017-06-28 | 1,281 | 1,281 | 1,240 | 1,259 | 13,000 | 839.33 |
| 2017-06-27 | 1,279 | 1,281 | 1,250 | 1,264 | 7,400 | 842.67 |
| 2017-06-26 | 1,260 | 1,270 | 1,258 | 1,264 | 5,900 | 842.67 |
| 2017-06-23 | 1,260 | 1,261 | 1,233 | 1,260 | 26,700 | 840 |
| 2017-06-22 | 1,261 | 1,278 | 1,260 | 1,272 | 13,700 | 848 |
| 2017-06-21 | 1,270 | 1,281 | 1,247 | 1,252 | 25,700 | 834.67 |
| 2017-06-20 | 1,279 | 1,283 | 1,273 | 1,279 | 11,500 | 852.67 |
| 2017-06-19 | 1,292 | 1,292 | 1,261 | 1,279 | 14,000 | 852.67 |
| 2017-06-16 | 1,301 | 1,301 | 1,283 | 1,283 | 20,700 | 855.33 |
| 2017-06-15 | 1,262 | 1,308 | 1,260 | 1,284 | 53,600 | 856 |
| 2017-06-14 | 1,246 | 1,264 | 1,237 | 1,242 | 33,100 | 828 |
| 2017-06-13 | 1,233 | 1,233 | 1,223 | 1,223 | 22,600 | 815.33 |
| 2017-06-12 | 1,242 | 1,242 | 1,233 | 1,233 | 3,500 | 822 |
| 2017-06-09 | 1,236 | 1,245 | 1,236 | 1,242 | 4,300 | 828 |
| 2017-06-08 | 1,250 | 1,250 | 1,234 | 1,239 | 6,600 | 826 |
| 2017-06-07 | 1,238 | 1,242 | 1,226 | 1,242 | 7,400 | 828 |
| 2017-06-06 | 1,240 | 1,242 | 1,227 | 1,238 | 5,400 | 825.33 |
| 2017-06-05 | 1,243 | 1,248 | 1,240 | 1,240 | 3,800 | 826.67 |
| 2017-06-02 | 1,242 | 1,250 | 1,238 | 1,245 | 12,500 | 830 |
| 2017-06-01 | 1,250 | 1,250 | 1,239 | 1,242 | 8,900 | 828 |
| 2017-05-31 | 1,247 | 1,247 | 1,233 | 1,239 | 6,300 | 826 |
| 2017-05-30 | 1,238 | 1,240 | 1,227 | 1,240 | 2,700 | 826.67 |
| 2017-05-29 | 1,235 | 1,238 | 1,222 | 1,238 | 7,500 | 825.33 |
| 2017-05-26 | 1,246 | 1,248 | 1,235 | 1,238 | 9,900 | 825.33 |
| 2017-05-25 | 1,247 | 1,247 | 1,241 | 1,246 | 13,700 | 830.67 |
| 2017-05-24 | 1,244 | 1,246 | 1,240 | 1,244 | 4,700 | 829.33 |
| 2017-05-23 | 1,250 | 1,250 | 1,237 | 1,244 | 6,400 | 829.33 |
| 2017-05-22 | 1,240 | 1,250 | 1,240 | 1,248 | 11,700 | 832 |
| 2017-05-19 | 1,228 | 1,236 | 1,214 | 1,236 | 17,900 | 824 |
| 2017-05-18 | 1,195 | 1,210 | 1,195 | 1,204 | 18,000 | 802.67 |
| 2017-05-17 | 1,226 | 1,260 | 1,221 | 1,232 | 34,000 | 821.33 |
| 2017-05-16 | 1,219 | 1,222 | 1,205 | 1,213 | 13,400 | 808.67 |
| 2017-05-15 | 1,204 | 1,225 | 1,203 | 1,203 | 13,700 | 802 |
| 2017-05-12 | 1,202 | 1,226 | 1,192 | 1,217 | 23,100 | 811.33 |
| 2017-05-11 | 1,194 | 1,220 | 1,194 | 1,201 | 31,400 | 800.67 |
| 2017-05-10 | 1,204 | 1,210 | 1,201 | 1,204 | 10,800 | 802.67 |
| 2017-05-09 | 1,192 | 1,207 | 1,191 | 1,204 | 12,400 | 802.67 |
| 2017-05-08 | 1,200 | 1,214 | 1,192 | 1,208 | 33,300 | 805.33 |
| 2017-05-02 | 1,188 | 1,193 | 1,182 | 1,187 | 18,700 | 791.33 |
| 2017-05-01 | 1,220 | 1,220 | 1,183 | 1,187 | 40,800 | 791.33 |
| 2017-04-28 | 1,136 | 1,186 | 1,136 | 1,178 | 35,900 | 785.33 |
| 2017-04-27 | 1,137 | 1,139 | 1,135 | 1,138 | 4,800 | 758.67 |
| 2017-04-26 | 1,125 | 1,137 | 1,125 | 1,133 | 6,800 | 755.33 |
| 2017-04-25 | 1,122 | 1,125 | 1,122 | 1,122 | 4,000 | 748 |
| 2017-04-24 | 1,126 | 1,126 | 1,121 | 1,122 | 4,100 | 748 |
| 2017-04-21 | 1,120 | 1,122 | 1,120 | 1,122 | 2,900 | 748 |
| 2017-04-20 | 1,110 | 1,121 | 1,110 | 1,120 | 3,200 | 746.67 |
| 2017-04-19 | 1,131 | 1,131 | 1,113 | 1,120 | 2,700 | 746.67 |
| 2017-04-18 | 1,138 | 1,138 | 1,101 | 1,101 | 29,200 | 734 |
| 2017-04-17 | 1,116 | 1,116 | 1,089 | 1,095 | 7,000 | 730 |
| 2017-04-14 | 1,088 | 1,094 | 1,088 | 1,093 | 6,900 | 728.67 |
| 2017-04-13 | 1,091 | 1,108 | 1,062 | 1,090 | 7,800 | 726.67 |
| 2017-04-12 | 1,128 | 1,132 | 1,077 | 1,089 | 19,700 | 726 |
| 2017-04-11 | 1,132 | 1,133 | 1,128 | 1,132 | 6,800 | 754.67 |
| 2017-04-10 | 1,130 | 1,136 | 1,130 | 1,132 | 32,500 | 754.67 |
| 2017-04-07 | 1,138 | 1,138 | 1,122 | 1,130 | 19,800 | 753.33 |
| 2017-04-06 | 1,150 | 1,150 | 1,128 | 1,128 | 15,900 | 752 |
| 2017-04-05 | 1,166 | 1,172 | 1,151 | 1,163 | 10,100 | 775.33 |
| 2017-04-04 | 1,165 | 1,185 | 1,165 | 1,175 | 14,200 | 783.33 |
| 2017-04-03 | 1,197 | 1,197 | 1,180 | 1,191 | 13,700 | 794 |
| 2017-03-31 | 1,204 | 1,205 | 1,196 | 1,204 | 4,700 | 802.67 |
| 2017-03-30 | 1,199 | 1,204 | 1,193 | 1,204 | 6,700 | 802.67 |
| 2017-03-29 | 1,199 | 1,200 | 1,182 | 1,199 | 6,500 | 799.33 |
| 2017-03-28 | 1,202 | 1,210 | 1,202 | 1,207 | 5,100 | 804.67 |
| 2017-03-27 | 1,200 | 1,209 | 1,200 | 1,201 | 5,800 | 800.67 |
| 2017-03-24 | 1,198 | 1,201 | 1,198 | 1,200 | 2,600 | 800 |
| 2017-03-23 | 1,197 | 1,199 | 1,197 | 1,198 | 4,500 | 798.67 |
| 2017-03-22 | 1,202 | 1,202 | 1,198 | 1,198 | 7,500 | 798.67 |
| 2017-03-21 | 1,210 | 1,210 | 1,206 | 1,209 | 4,800 | 806 |
| 2017-03-17 | 1,210 | 1,210 | 1,205 | 1,206 | 4,800 | 804 |
| 2017-03-16 | 1,213 | 1,213 | 1,206 | 1,210 | 5,800 | 806.67 |
| 2017-03-15 | 1,211 | 1,212 | 1,204 | 1,209 | 9,000 | 806 |
| 2017-03-14 | 1,210 | 1,215 | 1,207 | 1,208 | 9,200 | 805.33 |
| 2017-03-13 | 1,209 | 1,215 | 1,209 | 1,210 | 5,200 | 806.67 |
| 2017-03-10 | 1,209 | 1,209 | 1,207 | 1,207 | 10,300 | 804.67 |
| 2017-03-09 | 1,206 | 1,211 | 1,206 | 1,209 | 10,000 | 806 |
| 2017-03-08 | 1,211 | 1,211 | 1,208 | 1,209 | 9,300 | 806 |
| 2017-03-07 | 1,208 | 1,213 | 1,208 | 1,211 | 6,800 | 807.33 |
| 2017-03-06 | 1,209 | 1,212 | 1,205 | 1,208 | 8,200 | 805.33 |
| 2017-03-03 | 1,207 | 1,214 | 1,207 | 1,208 | 7,500 | 805.33 |
| 2017-03-02 | 1,206 | 1,211 | 1,204 | 1,207 | 8,600 | 804.67 |
| 2017-03-01 | 1,205 | 1,205 | 1,196 | 1,203 | 10,300 | 802 |
| 2017-02-28 | 1,202 | 1,206 | 1,202 | 1,202 | 6,400 | 801.33 |
| 2017-02-27 | 1,198 | 1,206 | 1,196 | 1,202 | 7,200 | 801.33 |
| 2017-02-24 | 1,196 | 1,198 | 1,196 | 1,198 | 2,200 | 798.67 |
| 2017-02-23 | 1,206 | 1,206 | 1,196 | 1,196 | 7,500 | 797.33 |
| 2017-02-22 | 1,206 | 1,209 | 1,182 | 1,196 | 20,400 | 797.33 |
| 2017-02-21 | 1,206 | 1,220 | 1,202 | 1,205 | 15,800 | 803.33 |
| 2017-02-20 | 1,191 | 1,206 | 1,191 | 1,206 | 9,400 | 804 |
| 2017-02-17 | 1,200 | 1,205 | 1,198 | 1,205 | 14,200 | 803.33 |
| 2017-02-16 | 1,189 | 1,200 | 1,183 | 1,200 | 15,300 | 800 |
| 2017-02-15 | 1,190 | 1,190 | 1,174 | 1,182 | 10,300 | 788 |
| 2017-02-14 | 1,185 | 1,185 | 1,177 | 1,181 | 10,500 | 787.33 |
| 2017-02-13 | 1,179 | 1,180 | 1,170 | 1,177 | 15,100 | 784.67 |
| 2017-02-10 | 1,151 | 1,180 | 1,151 | 1,162 | 20,200 | 774.67 |
| 2017-02-09 | 1,144 | 1,155 | 1,144 | 1,147 | 6,100 | 764.67 |
| 2017-02-08 | 1,146 | 1,157 | 1,146 | 1,147 | 6,200 | 764.67 |
| 2017-02-07 | 1,145 | 1,149 | 1,144 | 1,146 | 4,600 | 764 |
| 2017-02-06 | 1,146 | 1,148 | 1,142 | 1,144 | 2,300 | 762.67 |
| 2017-02-03 | 1,143 | 1,146 | 1,142 | 1,142 | 8,600 | 761.33 |
| 2017-02-02 | 1,152 | 1,152 | 1,142 | 1,142 | 8,000 | 761.33 |
| 2017-02-01 | 1,144 | 1,160 | 1,143 | 1,152 | 12,400 | 768 |
| 2017-01-31 | 1,148 | 1,151 | 1,144 | 1,144 | 4,500 | 762.67 |
| 2017-01-30 | 1,160 | 1,160 | 1,151 | 1,155 | 2,400 | 770 |
| 2017-01-27 | 1,156 | 1,156 | 1,153 | 1,153 | 4,500 | 768.67 |
| 2017-01-26 | 1,153 | 1,154 | 1,150 | 1,154 | 3,900 | 769.33 |
| 2017-01-25 | 1,143 | 1,156 | 1,141 | 1,153 | 10,900 | 768.67 |
| 2017-01-24 | 1,144 | 1,144 | 1,140 | 1,141 | 7,400 | 760.67 |
| 2017-01-23 | 1,146 | 1,146 | 1,143 | 1,144 | 5,000 | 762.67 |
| 2017-01-20 | 1,148 | 1,151 | 1,145 | 1,145 | 5,700 | 763.33 |
| 2017-01-19 | 1,149 | 1,154 | 1,146 | 1,146 | 8,300 | 764 |
| 2017-01-18 | 1,148 | 1,160 | 1,147 | 1,151 | 10,900 | 767.33 |
| 2017-01-17 | 1,157 | 1,173 | 1,150 | 1,152 | 12,100 | 768 |
| 2017-01-16 | 1,167 | 1,167 | 1,156 | 1,157 | 5,600 | 771.33 |
| 2017-01-13 | 1,150 | 1,159 | 1,150 | 1,157 | 7,100 | 771.33 |
| 2017-01-12 | 1,167 | 1,167 | 1,151 | 1,151 | 8,700 | 767.33 |
| 2017-01-11 | 1,161 | 1,170 | 1,161 | 1,162 | 14,800 | 774.67 |
| 2017-01-10 | 1,167 | 1,170 | 1,164 | 1,170 | 8,700 | 780 |
| 2017-01-06 | 1,169 | 1,169 | 1,152 | 1,164 | 8,000 | 776 |
| 2017-01-05 | 1,158 | 1,170 | 1,158 | 1,165 | 19,400 | 776.67 |
| 2017-01-04 | 1,147 | 1,159 | 1,147 | 1,158 | 8,400 | 772 |
分割・併合履歴 ： [2021-12-29]1株→1.5株 [2007-03-27]1株→1.1株 [2006-09-26]1株→1.05株 [2006-03-28]1株→1.1株 [2005-09-27]1株→1.05株 [2005-03-28]1株→1.1株 [1992-03-26]1株→1.1株
