7269 スズキ(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 | 6,560 | 6,573 | 6,508 | 6,534 | 766,300 | 1,633.50 |
| 2017-12-28 | 6,582 | 6,627 | 6,537 | 6,551 | 1,271,100 | 1,637.75 |
| 2017-12-27 | 6,471 | 6,567 | 6,466 | 6,559 | 911,000 | 1,639.75 |
| 2017-12-26 | 6,526 | 6,546 | 6,470 | 6,482 | 583,200 | 1,620.50 |
| 2017-12-25 | 6,525 | 6,556 | 6,509 | 6,524 | 400,800 | 1,631 |
| 2017-12-22 | 6,499 | 6,524 | 6,470 | 6,513 | 900,700 | 1,628.25 |
| 2017-12-21 | 6,543 | 6,586 | 6,427 | 6,500 | 1,514,600 | 1,625 |
| 2017-12-20 | 6,438 | 6,518 | 6,432 | 6,509 | 1,530,400 | 1,627.25 |
| 2017-12-19 | 6,453 | 6,488 | 6,439 | 6,441 | 876,200 | 1,610.25 |
| 2017-12-18 | 6,400 | 6,493 | 6,380 | 6,474 | 1,512,600 | 1,618.50 |
| 2017-12-15 | 6,342 | 6,384 | 6,278 | 6,320 | 1,277,200 | 1,580 |
| 2017-12-14 | 6,321 | 6,389 | 6,306 | 6,383 | 1,638,400 | 1,595.75 |
| 2017-12-13 | 6,433 | 6,462 | 6,310 | 6,351 | 1,653,800 | 1,587.75 |
| 2017-12-12 | 6,471 | 6,502 | 6,377 | 6,391 | 1,718,800 | 1,597.75 |
| 2017-12-11 | 6,491 | 6,495 | 6,370 | 6,472 | 1,513,600 | 1,618 |
| 2017-12-08 | 6,380 | 6,545 | 6,374 | 6,515 | 4,933,500 | 1,628.75 |
| 2017-12-07 | 6,181 | 6,331 | 6,168 | 6,297 | 2,424,200 | 1,574.25 |
| 2017-12-06 | 6,117 | 6,211 | 6,078 | 6,127 | 2,217,900 | 1,531.75 |
| 2017-12-05 | 6,096 | 6,155 | 6,061 | 6,112 | 1,080,300 | 1,528 |
| 2017-12-04 | 6,135 | 6,188 | 6,102 | 6,106 | 1,194,200 | 1,526.50 |
| 2017-12-01 | 6,119 | 6,210 | 6,084 | 6,172 | 2,017,700 | 1,543 |
| 2017-11-30 | 6,000 | 6,087 | 5,951 | 6,040 | 2,845,700 | 1,510 |
| 2017-11-29 | 6,084 | 6,110 | 6,048 | 6,054 | 1,121,300 | 1,513.50 |
| 2017-11-28 | 6,068 | 6,113 | 6,033 | 6,062 | 1,498,200 | 1,515.50 |
| 2017-11-27 | 6,200 | 6,206 | 6,110 | 6,122 | 1,027,100 | 1,530.50 |
| 2017-11-24 | 6,118 | 6,149 | 6,088 | 6,132 | 893,800 | 1,533 |
| 2017-11-22 | 6,160 | 6,197 | 6,133 | 6,151 | 1,459,500 | 1,537.75 |
| 2017-11-21 | 6,008 | 6,102 | 6,002 | 6,070 | 1,266,400 | 1,517.50 |
| 2017-11-20 | 5,988 | 6,019 | 5,936 | 5,998 | 1,015,500 | 1,499.50 |
| 2017-11-17 | 6,035 | 6,037 | 5,933 | 5,956 | 2,154,300 | 1,489 |
| 2017-11-16 | 5,900 | 6,015 | 5,868 | 5,997 | 1,940,200 | 1,499.25 |
| 2017-11-15 | 5,931 | 5,947 | 5,861 | 5,875 | 2,253,400 | 1,468.75 |
| 2017-11-13 | 6,103 | 6,128 | 6,052 | 6,061 | 1,398,800 | 1,515.25 |
| 2017-11-10 | 6,099 | 6,140 | 6,053 | 6,116 | 2,584,300 | 1,529 |
| 2017-11-09 | 6,307 | 6,333 | 6,058 | 6,174 | 3,140,400 | 1,543.50 |
| 2017-11-08 | 6,301 | 6,331 | 6,261 | 6,324 | 1,463,900 | 1,581 |
| 2017-11-07 | 6,255 | 6,328 | 6,163 | 6,320 | 2,160,600 | 1,580 |
| 2017-11-06 | 6,416 | 6,428 | 6,198 | 6,315 | 2,876,500 | 1,578.75 |
| 2017-11-02 | 6,270 | 6,295 | 6,220 | 6,268 | 2,190,100 | 1,567 |
| 2017-11-01 | 6,230 | 6,305 | 6,218 | 6,269 | 1,816,100 | 1,567.25 |
| 2017-10-31 | 6,154 | 6,199 | 6,139 | 6,175 | 1,193,700 | 1,543.75 |
| 2017-10-30 | 6,276 | 6,278 | 6,162 | 6,194 | 2,035,900 | 1,548.50 |
| 2017-10-27 | 6,200 | 6,252 | 6,183 | 6,246 | 2,027,000 | 1,561.50 |
| 2017-10-26 | 6,100 | 6,163 | 6,067 | 6,126 | 1,838,900 | 1,531.50 |
| 2017-10-25 | 6,101 | 6,114 | 6,046 | 6,071 | 2,406,000 | 1,517.75 |
| 2017-10-24 | 5,941 | 6,075 | 5,929 | 6,073 | 1,505,600 | 1,518.25 |
| 2017-10-23 | 6,000 | 6,008 | 5,937 | 5,970 | 1,342,000 | 1,492.50 |
| 2017-10-20 | 5,892 | 5,943 | 5,856 | 5,928 | 1,316,400 | 1,482 |
| 2017-10-19 | 5,940 | 5,985 | 5,915 | 5,949 | 1,469,000 | 1,487.25 |
| 2017-10-18 | 5,881 | 5,904 | 5,839 | 5,896 | 1,710,300 | 1,474 |
| 2017-10-17 | 5,979 | 5,982 | 5,872 | 5,881 | 1,838,300 | 1,470.25 |
| 2017-10-16 | 6,036 | 6,046 | 5,940 | 5,946 | 2,133,300 | 1,486.50 |
| 2017-10-13 | 5,928 | 6,053 | 5,880 | 6,033 | 4,050,000 | 1,508.25 |
| 2017-10-12 | 5,794 | 5,871 | 5,764 | 5,851 | 2,776,200 | 1,462.75 |
| 2017-10-11 | 5,800 | 5,835 | 5,707 | 5,773 | 4,349,500 | 1,443.25 |
| 2017-10-10 | 5,857 | 5,959 | 5,855 | 5,947 | 1,952,600 | 1,486.75 |
| 2017-10-06 | 5,912 | 5,940 | 5,898 | 5,932 | 1,231,600 | 1,483 |
| 2017-10-05 | 5,933 | 5,952 | 5,861 | 5,867 | 1,215,000 | 1,466.75 |
| 2017-10-04 | 5,949 | 5,989 | 5,910 | 5,919 | 1,070,400 | 1,479.75 |
| 2017-10-03 | 5,929 | 5,979 | 5,873 | 5,967 | 1,747,000 | 1,491.75 |
| 2017-10-02 | 5,979 | 5,983 | 5,892 | 5,906 | 1,366,600 | 1,476.50 |
| 2017-09-29 | 5,943 | 5,947 | 5,848 | 5,902 | 2,249,600 | 1,475.50 |
| 2017-09-28 | 5,999 | 6,012 | 5,905 | 5,954 | 2,875,800 | 1,488.50 |
| 2017-09-27 | 6,015 | 6,051 | 5,985 | 6,010 | 1,304,300 | 1,502.50 |
| 2017-09-26 | 6,083 | 6,118 | 6,044 | 6,099 | 1,482,100 | 1,524.75 |
| 2017-09-25 | 6,078 | 6,088 | 6,006 | 6,055 | 1,227,600 | 1,513.75 |
| 2017-09-22 | 6,145 | 6,147 | 6,004 | 6,041 | 2,157,500 | 1,510.25 |
| 2017-09-21 | 6,148 | 6,168 | 6,111 | 6,151 | 1,669,900 | 1,537.75 |
| 2017-09-20 | 6,121 | 6,124 | 6,061 | 6,090 | 1,839,400 | 1,522.50 |
| 2017-09-19 | 5,943 | 6,137 | 5,929 | 6,128 | 2,673,500 | 1,532 |
| 2017-09-15 | 5,917 | 5,958 | 5,894 | 5,936 | 2,149,200 | 1,484 |
| 2017-09-14 | 5,885 | 5,977 | 5,859 | 5,930 | 1,641,600 | 1,482.50 |
| 2017-09-13 | 5,872 | 5,933 | 5,859 | 5,900 | 1,317,200 | 1,475 |
| 2017-09-12 | 5,837 | 5,848 | 5,775 | 5,827 | 1,129,200 | 1,456.75 |
| 2017-09-11 | 5,785 | 5,835 | 5,771 | 5,785 | 1,252,500 | 1,446.25 |
| 2017-09-08 | 5,735 | 5,773 | 5,707 | 5,728 | 2,671,400 | 1,432 |
| 2017-09-07 | 5,601 | 5,790 | 5,596 | 5,698 | 2,644,000 | 1,424.50 |
| 2017-09-06 | 5,548 | 5,577 | 5,511 | 5,550 | 1,731,600 | 1,387.50 |
| 2017-09-05 | 5,536 | 5,591 | 5,532 | 5,587 | 1,486,600 | 1,396.75 |
| 2017-09-04 | 5,526 | 5,611 | 5,505 | 5,552 | 1,902,200 | 1,388 |
| 2017-09-01 | 5,557 | 5,557 | 5,471 | 5,502 | 1,003,700 | 1,375.50 |
| 2017-08-31 | 5,548 | 5,566 | 5,518 | 5,526 | 992,100 | 1,381.50 |
| 2017-08-30 | 5,532 | 5,532 | 5,487 | 5,499 | 1,133,700 | 1,374.75 |
| 2017-08-29 | 5,503 | 5,537 | 5,456 | 5,497 | 1,316,900 | 1,374.25 |
| 2017-08-28 | 5,574 | 5,598 | 5,538 | 5,558 | 1,669,900 | 1,389.50 |
| 2017-08-25 | 5,452 | 5,598 | 5,452 | 5,560 | 1,811,200 | 1,390 |
| 2017-08-24 | 5,488 | 5,500 | 5,425 | 5,425 | 996,900 | 1,356.25 |
| 2017-08-23 | 5,514 | 5,534 | 5,475 | 5,490 | 1,269,100 | 1,372.50 |
| 2017-08-22 | 5,460 | 5,470 | 5,416 | 5,454 | 1,510,600 | 1,363.50 |
| 2017-08-21 | 5,554 | 5,558 | 5,439 | 5,456 | 1,202,400 | 1,364 |
| 2017-08-18 | 5,500 | 5,559 | 5,496 | 5,533 | 1,308,100 | 1,383.25 |
| 2017-08-17 | 5,608 | 5,617 | 5,527 | 5,566 | 2,084,600 | 1,391.50 |
| 2017-08-16 | 5,604 | 5,628 | 5,578 | 5,607 | 1,041,200 | 1,401.75 |
| 2017-08-15 | 5,625 | 5,662 | 5,606 | 5,607 | 1,407,400 | 1,401.75 |
| 2017-08-14 | 5,698 | 5,727 | 5,588 | 5,600 | 2,333,900 | 1,400 |
| 2017-08-10 | 5,789 | 5,843 | 5,719 | 5,751 | 2,133,700 | 1,437.75 |
| 2017-08-09 | 5,646 | 5,799 | 5,597 | 5,748 | 2,975,900 | 1,437 |
| 2017-08-08 | 5,725 | 5,760 | 5,695 | 5,706 | 1,490,300 | 1,426.50 |
| 2017-08-07 | 5,673 | 5,706 | 5,607 | 5,699 | 2,460,600 | 1,424.75 |
| 2017-08-04 | 5,530 | 5,638 | 5,429 | 5,636 | 6,431,800 | 1,409 |
| 2017-08-03 | 5,223 | 5,239 | 5,146 | 5,185 | 1,776,500 | 1,296.25 |
| 2017-08-02 | 5,280 | 5,280 | 5,178 | 5,200 | 1,800,000 | 1,300 |
| 2017-08-01 | 5,204 | 5,288 | 5,163 | 5,280 | 1,595,100 | 1,320 |
| 2017-07-31 | 5,120 | 5,261 | 5,100 | 5,230 | 2,693,700 | 1,307.50 |
| 2017-07-28 | 5,190 | 5,193 | 5,118 | 5,130 | 2,246,900 | 1,282.50 |
| 2017-07-27 | 5,228 | 5,272 | 5,206 | 5,236 | 1,438,000 | 1,309 |
| 2017-07-26 | 5,324 | 5,361 | 5,206 | 5,215 | 1,829,500 | 1,303.75 |
| 2017-07-25 | 5,293 | 5,308 | 5,261 | 5,261 | 1,039,300 | 1,315.25 |
| 2017-07-24 | 5,288 | 5,310 | 5,255 | 5,301 | 1,463,900 | 1,325.25 |
| 2017-07-21 | 5,325 | 5,363 | 5,313 | 5,341 | 1,130,400 | 1,335.25 |
| 2017-07-20 | 5,324 | 5,334 | 5,290 | 5,324 | 1,519,400 | 1,331 |
| 2017-07-19 | 5,363 | 5,389 | 5,326 | 5,357 | 1,496,800 | 1,339.25 |
| 2017-07-18 | 5,406 | 5,416 | 5,321 | 5,351 | 1,954,100 | 1,337.75 |
| 2017-07-14 | 5,474 | 5,503 | 5,442 | 5,452 | 1,787,800 | 1,363 |
| 2017-07-13 | 5,358 | 5,429 | 5,351 | 5,425 | 1,844,700 | 1,356.25 |
| 2017-07-12 | 5,260 | 5,341 | 5,260 | 5,324 | 2,251,200 | 1,331 |
| 2017-07-11 | 5,266 | 5,287 | 5,134 | 5,258 | 4,710,500 | 1,314.50 |
| 2017-07-10 | 5,324 | 5,353 | 5,286 | 5,353 | 1,189,800 | 1,338.25 |
| 2017-07-07 | 5,260 | 5,335 | 5,260 | 5,291 | 1,156,200 | 1,322.75 |
| 2017-07-06 | 5,280 | 5,317 | 5,254 | 5,304 | 1,225,200 | 1,326 |
| 2017-07-05 | 5,237 | 5,295 | 5,231 | 5,291 | 1,032,100 | 1,322.75 |
| 2017-07-04 | 5,341 | 5,345 | 5,221 | 5,246 | 1,583,400 | 1,311.50 |
| 2017-07-03 | 5,317 | 5,352 | 5,287 | 5,293 | 1,112,600 | 1,323.25 |
| 2017-06-30 | 5,317 | 5,364 | 5,310 | 5,330 | 1,369,800 | 1,332.50 |
| 2017-06-29 | 5,429 | 5,440 | 5,351 | 5,366 | 1,493,200 | 1,341.50 |
| 2017-06-28 | 5,310 | 5,378 | 5,290 | 5,370 | 1,209,500 | 1,342.50 |
| 2017-06-27 | 5,307 | 5,328 | 5,300 | 5,305 | 1,092,000 | 1,326.25 |
| 2017-06-26 | 5,312 | 5,334 | 5,276 | 5,282 | 771,600 | 1,320.50 |
| 2017-06-23 | 5,323 | 5,343 | 5,294 | 5,309 | 1,085,100 | 1,327.25 |
| 2017-06-22 | 5,392 | 5,398 | 5,307 | 5,311 | 1,090,900 | 1,327.75 |
| 2017-06-21 | 5,435 | 5,445 | 5,336 | 5,350 | 1,597,900 | 1,337.50 |
| 2017-06-20 | 5,287 | 5,468 | 5,263 | 5,418 | 3,589,400 | 1,354.50 |
| 2017-06-19 | 5,209 | 5,253 | 5,186 | 5,196 | 2,031,800 | 1,299 |
| 2017-06-16 | 5,260 | 5,260 | 5,187 | 5,203 | 1,661,700 | 1,300.75 |
| 2017-06-15 | 5,186 | 5,272 | 5,147 | 5,217 | 1,718,500 | 1,304.25 |
| 2017-06-14 | 5,309 | 5,324 | 5,210 | 5,211 | 1,694,600 | 1,302.75 |
| 2017-06-13 | 5,270 | 5,294 | 5,249 | 5,256 | 1,314,900 | 1,314 |
| 2017-06-12 | 5,320 | 5,346 | 5,275 | 5,287 | 2,011,600 | 1,321.75 |
| 2017-06-09 | 5,308 | 5,393 | 5,301 | 5,351 | 2,341,700 | 1,337.75 |
| 2017-06-08 | 5,475 | 5,475 | 5,328 | 5,330 | 2,574,600 | 1,332.50 |
| 2017-06-07 | 5,536 | 5,536 | 5,434 | 5,468 | 1,343,200 | 1,367 |
| 2017-06-06 | 5,519 | 5,530 | 5,464 | 5,492 | 1,397,200 | 1,373 |
| 2017-06-05 | 5,470 | 5,523 | 5,441 | 5,487 | 1,845,300 | 1,371.75 |
| 2017-06-02 | 5,449 | 5,560 | 5,423 | 5,524 | 3,201,900 | 1,381 |
| 2017-06-01 | 5,236 | 5,362 | 5,216 | 5,349 | 2,345,400 | 1,337.25 |
| 2017-05-31 | 5,195 | 5,228 | 5,177 | 5,215 | 1,906,200 | 1,303.75 |
| 2017-05-30 | 5,170 | 5,222 | 5,159 | 5,208 | 1,007,600 | 1,302 |
| 2017-05-29 | 5,176 | 5,228 | 5,176 | 5,193 | 939,400 | 1,298.25 |
| 2017-05-26 | 5,238 | 5,252 | 5,220 | 5,229 | 1,024,700 | 1,307.25 |
| 2017-05-25 | 5,166 | 5,278 | 5,159 | 5,243 | 1,953,400 | 1,310.75 |
| 2017-05-24 | 5,180 | 5,183 | 5,109 | 5,140 | 2,059,800 | 1,285 |
| 2017-05-23 | 5,169 | 5,188 | 5,126 | 5,147 | 1,530,800 | 1,286.75 |
| 2017-05-22 | 5,190 | 5,195 | 5,147 | 5,185 | 1,399,500 | 1,296.25 |
| 2017-05-19 | 5,178 | 5,187 | 5,129 | 5,167 | 1,802,700 | 1,291.75 |
| 2017-05-18 | 5,185 | 5,234 | 5,172 | 5,197 | 2,345,200 | 1,299.25 |
| 2017-05-17 | 5,182 | 5,226 | 5,149 | 5,224 | 2,199,300 | 1,306 |
| 2017-05-16 | 5,134 | 5,235 | 5,014 | 5,235 | 3,741,300 | 1,308.75 |
| 2017-05-15 | 5,111 | 5,209 | 5,087 | 5,170 | 4,211,200 | 1,292.50 |
| 2017-05-12 | 4,999 | 5,000 | 4,822 | 4,871 | 3,265,300 | 1,217.75 |
| 2017-05-11 | 4,923 | 5,001 | 4,914 | 5,000 | 2,053,400 | 1,250 |
| 2017-05-10 | 4,891 | 4,925 | 4,868 | 4,895 | 1,939,600 | 1,223.75 |
| 2017-05-09 | 4,936 | 4,938 | 4,850 | 4,856 | 2,013,000 | 1,214 |
| 2017-05-08 | 4,812 | 4,933 | 4,763 | 4,922 | 4,049,500 | 1,230.50 |
| 2017-05-02 | 4,677 | 4,718 | 4,659 | 4,712 | 1,655,500 | 1,178 |
| 2017-05-01 | 4,618 | 4,687 | 4,609 | 4,672 | 1,250,100 | 1,168 |
| 2017-04-28 | 4,619 | 4,658 | 4,592 | 4,652 | 1,587,100 | 1,163 |
| 2017-04-27 | 4,620 | 4,675 | 4,608 | 4,638 | 1,476,600 | 1,159.50 |
| 2017-04-26 | 4,571 | 4,635 | 4,566 | 4,629 | 2,067,500 | 1,157.25 |
| 2017-04-25 | 4,491 | 4,563 | 4,485 | 4,545 | 1,222,900 | 1,136.25 |
| 2017-04-24 | 4,550 | 4,574 | 4,498 | 4,526 | 1,529,000 | 1,131.50 |
| 2017-04-21 | 4,500 | 4,525 | 4,464 | 4,498 | 1,382,300 | 1,124.50 |
| 2017-04-20 | 4,414 | 4,494 | 4,405 | 4,462 | 2,005,700 | 1,115.50 |
| 2017-04-19 | 4,388 | 4,415 | 4,355 | 4,399 | 2,298,800 | 1,099.75 |
| 2017-04-18 | 4,432 | 4,478 | 4,413 | 4,421 | 1,100,100 | 1,105.25 |
| 2017-04-17 | 4,400 | 4,430 | 4,377 | 4,416 | 1,007,900 | 1,104 |
| 2017-04-14 | 4,500 | 4,500 | 4,408 | 4,424 | 1,705,100 | 1,106 |
| 2017-04-13 | 4,452 | 4,476 | 4,407 | 4,472 | 1,359,500 | 1,118 |
| 2017-04-12 | 4,518 | 4,524 | 4,428 | 4,480 | 2,116,100 | 1,120 |
| 2017-04-11 | 4,540 | 4,574 | 4,516 | 4,546 | 1,944,700 | 1,136.50 |
| 2017-04-10 | 4,601 | 4,641 | 4,571 | 4,580 | 1,550,900 | 1,145 |
| 2017-04-07 | 4,559 | 4,563 | 4,461 | 4,515 | 2,060,100 | 1,128.75 |
| 2017-04-06 | 4,555 | 4,594 | 4,515 | 4,530 | 1,874,000 | 1,132.50 |
| 2017-04-05 | 4,614 | 4,642 | 4,537 | 4,576 | 1,732,800 | 1,144 |
| 2017-04-04 | 4,587 | 4,652 | 4,557 | 4,604 | 1,945,700 | 1,151 |
| 2017-04-03 | 4,660 | 4,667 | 4,559 | 4,591 | 1,714,800 | 1,147.75 |
| 2017-03-31 | 4,700 | 4,723 | 4,622 | 4,622 | 1,697,500 | 1,155.50 |
| 2017-03-30 | 4,683 | 4,718 | 4,647 | 4,660 | 1,292,700 | 1,165 |
| 2017-03-29 | 4,689 | 4,718 | 4,678 | 4,704 | 1,046,000 | 1,176 |
| 2017-03-28 | 4,681 | 4,702 | 4,657 | 4,697 | 1,651,600 | 1,174.25 |
| 2017-03-27 | 4,654 | 4,684 | 4,628 | 4,639 | 1,808,300 | 1,159.75 |
| 2017-03-24 | 4,690 | 4,733 | 4,668 | 4,715 | 1,819,000 | 1,178.75 |
| 2017-03-23 | 4,718 | 4,727 | 4,670 | 4,718 | 2,474,300 | 1,179.50 |
| 2017-03-22 | 4,727 | 4,774 | 4,718 | 4,760 | 2,087,600 | 1,190 |
| 2017-03-21 | 4,758 | 4,788 | 4,744 | 4,781 | 1,340,900 | 1,195.25 |
| 2017-03-17 | 4,770 | 4,808 | 4,768 | 4,805 | 1,601,600 | 1,201.25 |
| 2017-03-16 | 4,767 | 4,821 | 4,764 | 4,821 | 1,309,100 | 1,205.25 |
| 2017-03-15 | 4,773 | 4,807 | 4,773 | 4,801 | 1,093,700 | 1,200.25 |
| 2017-03-14 | 4,754 | 4,802 | 4,754 | 4,797 | 1,203,700 | 1,199.25 |
| 2017-03-13 | 4,760 | 4,804 | 4,735 | 4,787 | 1,246,100 | 1,196.75 |
| 2017-03-10 | 4,798 | 4,814 | 4,751 | 4,761 | 2,840,400 | 1,190.25 |
| 2017-03-09 | 4,666 | 4,764 | 4,658 | 4,758 | 2,854,900 | 1,189.50 |
| 2017-03-08 | 4,518 | 4,610 | 4,512 | 4,610 | 1,589,100 | 1,152.50 |
| 2017-03-07 | 4,584 | 4,585 | 4,532 | 4,547 | 1,079,100 | 1,136.75 |
| 2017-03-06 | 4,566 | 4,591 | 4,530 | 4,585 | 984,600 | 1,146.25 |
| 2017-03-03 | 4,576 | 4,588 | 4,533 | 4,548 | 1,127,800 | 1,137 |
| 2017-03-02 | 4,540 | 4,578 | 4,528 | 4,541 | 1,718,800 | 1,135.25 |
| 2017-03-01 | 4,401 | 4,453 | 4,385 | 4,441 | 1,685,100 | 1,110.25 |
| 2017-02-28 | 4,450 | 4,478 | 4,386 | 4,394 | 1,529,100 | 1,098.50 |
| 2017-02-27 | 4,430 | 4,441 | 4,376 | 4,407 | 1,298,300 | 1,101.75 |
| 2017-02-24 | 4,456 | 4,488 | 4,443 | 4,471 | 942,100 | 1,117.75 |
| 2017-02-23 | 4,500 | 4,503 | 4,450 | 4,472 | 1,067,900 | 1,118 |
| 2017-02-22 | 4,514 | 4,552 | 4,500 | 4,512 | 1,210,900 | 1,128 |
| 2017-02-21 | 4,450 | 4,527 | 4,429 | 4,512 | 1,600,600 | 1,128 |
| 2017-02-20 | 4,386 | 4,420 | 4,364 | 4,404 | 963,700 | 1,101 |
| 2017-02-17 | 4,450 | 4,452 | 4,408 | 4,420 | 1,301,300 | 1,105 |
| 2017-02-16 | 4,472 | 4,502 | 4,450 | 4,502 | 1,542,100 | 1,125.50 |
| 2017-02-15 | 4,492 | 4,495 | 4,454 | 4,473 | 1,243,600 | 1,118.25 |
| 2017-02-14 | 4,530 | 4,541 | 4,449 | 4,459 | 1,198,800 | 1,114.75 |
| 2017-02-13 | 4,550 | 4,554 | 4,467 | 4,504 | 1,609,600 | 1,126 |
| 2017-02-10 | 4,493 | 4,545 | 4,476 | 4,520 | 2,037,400 | 1,130 |
| 2017-02-09 | 4,428 | 4,439 | 4,378 | 4,389 | 1,675,000 | 1,097.25 |
| 2017-02-08 | 4,449 | 4,462 | 4,392 | 4,458 | 1,731,200 | 1,114.50 |
| 2017-02-07 | 4,431 | 4,452 | 4,355 | 4,400 | 2,355,100 | 1,100 |
| 2017-02-06 | 4,552 | 4,568 | 4,451 | 4,476 | 2,514,800 | 1,119 |
| 2017-02-03 | 4,473 | 4,529 | 4,464 | 4,498 | 2,218,400 | 1,124.50 |
| 2017-02-02 | 4,465 | 4,491 | 4,402 | 4,419 | 2,038,000 | 1,104.75 |
| 2017-02-01 | 4,337 | 4,463 | 4,298 | 4,456 | 2,284,100 | 1,114 |
| 2017-01-31 | 4,365 | 4,407 | 4,350 | 4,369 | 1,543,300 | 1,092.25 |
| 2017-01-30 | 4,461 | 4,461 | 4,413 | 4,434 | 1,271,700 | 1,108.50 |
| 2017-01-27 | 4,461 | 4,471 | 4,415 | 4,462 | 2,431,900 | 1,115.50 |
| 2017-01-26 | 4,372 | 4,457 | 4,368 | 4,445 | 3,130,200 | 1,111.25 |
| 2017-01-25 | 4,320 | 4,364 | 4,263 | 4,302 | 1,377,900 | 1,075.50 |
| 2017-01-24 | 4,227 | 4,283 | 4,210 | 4,257 | 1,856,100 | 1,064.25 |
| 2017-01-23 | 4,222 | 4,275 | 4,205 | 4,239 | 1,354,600 | 1,059.75 |
| 2017-01-20 | 4,295 | 4,325 | 4,280 | 4,290 | 1,602,200 | 1,072.50 |
| 2017-01-19 | 4,355 | 4,365 | 4,260 | 4,300 | 1,579,500 | 1,075 |
| 2017-01-18 | 4,206 | 4,258 | 4,139 | 4,253 | 1,705,400 | 1,063.25 |
| 2017-01-17 | 4,270 | 4,285 | 4,198 | 4,215 | 1,626,300 | 1,053.75 |
| 2017-01-16 | 4,295 | 4,339 | 4,253 | 4,270 | 1,506,500 | 1,067.50 |
| 2017-01-13 | 4,243 | 4,315 | 4,227 | 4,301 | 2,273,100 | 1,075.25 |
| 2017-01-12 | 4,190 | 4,245 | 4,133 | 4,228 | 1,989,500 | 1,057 |
| 2017-01-11 | 4,250 | 4,262 | 4,193 | 4,209 | 1,567,700 | 1,052.25 |
| 2017-01-10 | 4,245 | 4,298 | 4,199 | 4,250 | 2,375,900 | 1,062.50 |
| 2017-01-06 | 4,226 | 4,322 | 4,213 | 4,270 | 1,860,900 | 1,067.50 |
| 2017-01-05 | 4,292 | 4,315 | 4,242 | 4,280 | 1,954,500 | 1,070 |
| 2017-01-04 | 4,214 | 4,308 | 4,194 | 4,305 | 3,258,500 | 1,076.25 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
