7467 萩原電気ホールディングス(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 | 3,610 | 3,645 | 3,595 | 3,615 | 31,400 | 3,615 |
| 2017-12-28 | 3,675 | 3,675 | 3,620 | 3,655 | 43,900 | 3,655 |
| 2017-12-27 | 3,650 | 3,720 | 3,640 | 3,665 | 45,000 | 3,665 |
| 2017-12-26 | 3,650 | 3,690 | 3,625 | 3,635 | 48,800 | 3,635 |
| 2017-12-25 | 3,605 | 3,655 | 3,515 | 3,635 | 56,700 | 3,635 |
| 2017-12-22 | 3,375 | 3,575 | 3,375 | 3,550 | 52,600 | 3,550 |
| 2017-12-21 | 3,330 | 3,400 | 3,310 | 3,375 | 30,200 | 3,375 |
| 2017-12-20 | 3,330 | 3,365 | 3,325 | 3,350 | 9,300 | 3,350 |
| 2017-12-19 | 3,335 | 3,365 | 3,300 | 3,330 | 28,600 | 3,330 |
| 2017-12-18 | 3,270 | 3,345 | 3,265 | 3,340 | 12,900 | 3,340 |
| 2017-12-15 | 3,275 | 3,295 | 3,240 | 3,270 | 19,800 | 3,270 |
| 2017-12-14 | 3,295 | 3,330 | 3,290 | 3,300 | 14,800 | 3,300 |
| 2017-12-13 | 3,280 | 3,295 | 3,265 | 3,280 | 15,200 | 3,280 |
| 2017-12-12 | 3,320 | 3,335 | 3,255 | 3,270 | 44,600 | 3,270 |
| 2017-12-11 | 3,355 | 3,355 | 3,315 | 3,330 | 17,400 | 3,330 |
| 2017-12-08 | 3,385 | 3,420 | 3,335 | 3,380 | 23,800 | 3,380 |
| 2017-12-07 | 3,335 | 3,390 | 3,335 | 3,385 | 7,400 | 3,385 |
| 2017-12-06 | 3,365 | 3,410 | 3,340 | 3,350 | 11,500 | 3,350 |
| 2017-12-05 | 3,395 | 3,415 | 3,340 | 3,395 | 40,700 | 3,395 |
| 2017-12-04 | 3,430 | 3,460 | 3,415 | 3,425 | 17,500 | 3,425 |
| 2017-12-01 | 3,425 | 3,470 | 3,405 | 3,455 | 12,300 | 3,455 |
| 2017-11-30 | 3,465 | 3,505 | 3,400 | 3,425 | 26,200 | 3,425 |
| 2017-11-29 | 3,470 | 3,515 | 3,470 | 3,505 | 12,300 | 3,505 |
| 2017-11-28 | 3,495 | 3,510 | 3,440 | 3,485 | 19,200 | 3,485 |
| 2017-11-27 | 3,550 | 3,565 | 3,495 | 3,495 | 15,200 | 3,495 |
| 2017-11-24 | 3,480 | 3,510 | 3,450 | 3,500 | 9,400 | 3,500 |
| 2017-11-22 | 3,500 | 3,530 | 3,480 | 3,480 | 13,600 | 3,480 |
| 2017-11-21 | 3,465 | 3,505 | 3,455 | 3,490 | 14,900 | 3,490 |
| 2017-11-20 | 3,410 | 3,470 | 3,410 | 3,425 | 15,600 | 3,425 |
| 2017-11-17 | 3,460 | 3,490 | 3,400 | 3,435 | 29,000 | 3,435 |
| 2017-11-16 | 3,455 | 3,505 | 3,425 | 3,435 | 21,700 | 3,435 |
| 2017-11-15 | 3,540 | 3,545 | 3,425 | 3,470 | 26,900 | 3,470 |
| 2017-11-13 | 3,610 | 3,610 | 3,560 | 3,565 | 15,300 | 3,565 |
| 2017-11-10 | 3,585 | 3,660 | 3,585 | 3,645 | 19,000 | 3,645 |
| 2017-11-09 | 3,620 | 3,710 | 3,590 | 3,655 | 45,300 | 3,655 |
| 2017-11-08 | 3,730 | 3,765 | 3,580 | 3,615 | 48,700 | 3,615 |
| 2017-11-07 | 3,655 | 3,770 | 3,615 | 3,730 | 69,000 | 3,730 |
| 2017-11-06 | 3,525 | 3,895 | 3,380 | 3,620 | 158,700 | 3,620 |
| 2017-11-02 | 3,460 | 3,520 | 3,435 | 3,510 | 38,800 | 3,510 |
| 2017-11-01 | 3,445 | 3,510 | 3,410 | 3,470 | 36,600 | 3,470 |
| 2017-10-31 | 3,375 | 3,455 | 3,375 | 3,445 | 19,600 | 3,445 |
| 2017-10-30 | 3,330 | 3,400 | 3,330 | 3,400 | 27,600 | 3,400 |
| 2017-10-27 | 3,350 | 3,355 | 3,285 | 3,335 | 21,900 | 3,335 |
| 2017-10-26 | 3,335 | 3,380 | 3,315 | 3,325 | 16,100 | 3,325 |
| 2017-10-25 | 3,380 | 3,425 | 3,335 | 3,335 | 34,800 | 3,335 |
| 2017-10-24 | 3,365 | 3,385 | 3,340 | 3,370 | 11,200 | 3,370 |
| 2017-10-23 | 3,300 | 3,390 | 3,300 | 3,370 | 29,000 | 3,370 |
| 2017-10-20 | 3,255 | 3,320 | 3,255 | 3,300 | 14,900 | 3,300 |
| 2017-10-19 | 3,390 | 3,390 | 3,290 | 3,295 | 19,400 | 3,295 |
| 2017-10-18 | 3,400 | 3,400 | 3,335 | 3,400 | 19,800 | 3,400 |
| 2017-10-17 | 3,355 | 3,380 | 3,275 | 3,380 | 34,400 | 3,380 |
| 2017-10-16 | 3,405 | 3,415 | 3,345 | 3,360 | 23,300 | 3,360 |
| 2017-10-13 | 3,410 | 3,420 | 3,365 | 3,400 | 18,600 | 3,400 |
| 2017-10-12 | 3,430 | 3,490 | 3,390 | 3,405 | 52,900 | 3,405 |
| 2017-10-11 | 3,370 | 3,420 | 3,360 | 3,415 | 18,400 | 3,415 |
| 2017-10-10 | 3,275 | 3,430 | 3,250 | 3,380 | 30,800 | 3,380 |
| 2017-10-06 | 3,350 | 3,375 | 3,225 | 3,275 | 35,600 | 3,275 |
| 2017-10-05 | 3,260 | 3,350 | 3,245 | 3,340 | 39,500 | 3,340 |
| 2017-10-04 | 3,295 | 3,295 | 3,225 | 3,240 | 32,100 | 3,240 |
| 2017-10-03 | 3,370 | 3,395 | 3,210 | 3,240 | 73,500 | 3,240 |
| 2017-10-02 | 3,270 | 3,355 | 3,270 | 3,320 | 61,900 | 3,320 |
| 2017-09-29 | 3,160 | 3,280 | 3,120 | 3,275 | 57,900 | 3,275 |
| 2017-09-28 | 3,110 | 3,180 | 3,100 | 3,160 | 49,900 | 3,160 |
| 2017-09-27 | 3,020 | 3,155 | 2,993 | 3,155 | 94,700 | 3,155 |
| 2017-09-26 | 2,997 | 3,080 | 2,955 | 3,020 | 242,800 | 3,020 |
| 2017-09-25 | 2,703 | 2,746 | 2,702 | 2,741 | 12,000 | 2,741 |
| 2017-09-22 | 2,731 | 2,758 | 2,712 | 2,717 | 17,300 | 2,717 |
| 2017-09-21 | 2,765 | 2,774 | 2,728 | 2,736 | 20,400 | 2,736 |
| 2017-09-20 | 2,773 | 2,806 | 2,765 | 2,778 | 32,100 | 2,778 |
| 2017-09-19 | 2,712 | 2,793 | 2,712 | 2,785 | 31,600 | 2,785 |
| 2017-09-15 | 2,605 | 2,741 | 2,605 | 2,730 | 41,100 | 2,730 |
| 2017-09-14 | 2,640 | 2,650 | 2,603 | 2,632 | 19,500 | 2,632 |
| 2017-09-13 | 2,512 | 2,668 | 2,512 | 2,650 | 52,900 | 2,650 |
| 2017-09-12 | 2,506 | 2,506 | 2,492 | 2,500 | 9,000 | 2,500 |
| 2017-09-11 | 2,471 | 2,493 | 2,462 | 2,484 | 12,900 | 2,484 |
| 2017-09-08 | 2,460 | 2,475 | 2,449 | 2,457 | 23,100 | 2,457 |
| 2017-09-07 | 2,461 | 2,487 | 2,458 | 2,465 | 6,800 | 2,465 |
| 2017-09-06 | 2,422 | 2,481 | 2,420 | 2,454 | 16,900 | 2,454 |
| 2017-09-05 | 2,514 | 2,521 | 2,448 | 2,453 | 25,300 | 2,453 |
| 2017-09-04 | 2,541 | 2,541 | 2,484 | 2,525 | 30,700 | 2,525 |
| 2017-09-01 | 2,569 | 2,593 | 2,528 | 2,569 | 21,100 | 2,569 |
| 2017-08-31 | 2,565 | 2,568 | 2,514 | 2,544 | 18,100 | 2,544 |
| 2017-08-30 | 2,532 | 2,570 | 2,495 | 2,552 | 30,100 | 2,552 |
| 2017-08-29 | 2,473 | 2,529 | 2,470 | 2,513 | 18,300 | 2,513 |
| 2017-08-28 | 2,517 | 2,517 | 2,480 | 2,495 | 12,100 | 2,495 |
| 2017-08-25 | 2,499 | 2,508 | 2,472 | 2,501 | 12,500 | 2,501 |
| 2017-08-24 | 2,486 | 2,505 | 2,480 | 2,491 | 21,500 | 2,491 |
| 2017-08-23 | 2,495 | 2,507 | 2,475 | 2,500 | 18,900 | 2,500 |
| 2017-08-22 | 2,463 | 2,487 | 2,460 | 2,473 | 12,500 | 2,473 |
| 2017-08-21 | 2,474 | 2,494 | 2,464 | 2,482 | 10,000 | 2,482 |
| 2017-08-18 | 2,462 | 2,484 | 2,447 | 2,472 | 14,300 | 2,472 |
| 2017-08-17 | 2,488 | 2,501 | 2,480 | 2,481 | 12,700 | 2,481 |
| 2017-08-16 | 2,454 | 2,500 | 2,454 | 2,488 | 21,100 | 2,488 |
| 2017-08-15 | 2,428 | 2,468 | 2,428 | 2,454 | 19,100 | 2,454 |
| 2017-08-14 | 2,420 | 2,439 | 2,399 | 2,417 | 28,200 | 2,417 |
| 2017-08-10 | 2,452 | 2,478 | 2,416 | 2,442 | 35,500 | 2,442 |
| 2017-08-09 | 2,515 | 2,530 | 2,431 | 2,452 | 32,900 | 2,452 |
| 2017-08-08 | 2,506 | 2,529 | 2,483 | 2,516 | 34,400 | 2,516 |
| 2017-08-07 | 2,424 | 2,554 | 2,398 | 2,538 | 53,900 | 2,538 |
| 2017-08-04 | 2,400 | 2,424 | 2,350 | 2,424 | 26,200 | 2,424 |
| 2017-08-03 | 2,355 | 2,397 | 2,354 | 2,392 | 17,600 | 2,392 |
| 2017-08-02 | 2,356 | 2,360 | 2,348 | 2,355 | 6,100 | 2,355 |
| 2017-08-01 | 2,363 | 2,363 | 2,332 | 2,356 | 12,200 | 2,356 |
| 2017-07-31 | 2,362 | 2,365 | 2,342 | 2,356 | 12,700 | 2,356 |
| 2017-07-28 | 2,359 | 2,359 | 2,331 | 2,346 | 15,000 | 2,346 |
| 2017-07-27 | 2,350 | 2,380 | 2,337 | 2,347 | 24,700 | 2,347 |
| 2017-07-26 | 2,354 | 2,354 | 2,332 | 2,346 | 15,100 | 2,346 |
| 2017-07-25 | 2,326 | 2,326 | 2,309 | 2,324 | 9,300 | 2,324 |
| 2017-07-24 | 2,293 | 2,315 | 2,275 | 2,315 | 15,200 | 2,315 |
| 2017-07-21 | 2,266 | 2,296 | 2,265 | 2,282 | 9,500 | 2,282 |
| 2017-07-20 | 2,250 | 2,276 | 2,242 | 2,265 | 8,600 | 2,265 |
| 2017-07-19 | 2,256 | 2,268 | 2,241 | 2,248 | 9,800 | 2,248 |
| 2017-07-18 | 2,261 | 2,273 | 2,250 | 2,256 | 13,700 | 2,256 |
| 2017-07-14 | 2,260 | 2,270 | 2,243 | 2,261 | 10,400 | 2,261 |
| 2017-07-13 | 2,250 | 2,263 | 2,226 | 2,263 | 11,800 | 2,263 |
| 2017-07-12 | 2,264 | 2,272 | 2,244 | 2,249 | 12,300 | 2,249 |
| 2017-07-11 | 2,250 | 2,262 | 2,247 | 2,260 | 12,000 | 2,260 |
| 2017-07-10 | 2,219 | 2,243 | 2,219 | 2,241 | 12,300 | 2,241 |
| 2017-07-07 | 2,220 | 2,230 | 2,214 | 2,214 | 15,900 | 2,214 |
| 2017-07-06 | 2,216 | 2,239 | 2,213 | 2,237 | 20,200 | 2,237 |
| 2017-07-05 | 2,209 | 2,230 | 2,202 | 2,216 | 21,900 | 2,216 |
| 2017-07-04 | 2,223 | 2,233 | 2,205 | 2,209 | 20,200 | 2,209 |
| 2017-07-03 | 2,210 | 2,222 | 2,204 | 2,214 | 7,500 | 2,214 |
| 2017-06-30 | 2,200 | 2,204 | 2,187 | 2,202 | 9,100 | 2,202 |
| 2017-06-29 | 2,197 | 2,219 | 2,195 | 2,219 | 12,700 | 2,219 |
| 2017-06-28 | 2,176 | 2,190 | 2,175 | 2,176 | 8,500 | 2,176 |
| 2017-06-27 | 2,190 | 2,203 | 2,175 | 2,187 | 19,200 | 2,187 |
| 2017-06-26 | 2,200 | 2,218 | 2,184 | 2,190 | 21,600 | 2,190 |
| 2017-06-23 | 2,190 | 2,200 | 2,186 | 2,200 | 19,000 | 2,200 |
| 2017-06-22 | 2,184 | 2,210 | 2,181 | 2,190 | 18,800 | 2,190 |
| 2017-06-21 | 2,201 | 2,217 | 2,184 | 2,184 | 14,500 | 2,184 |
| 2017-06-20 | 2,194 | 2,211 | 2,194 | 2,201 | 21,600 | 2,201 |
| 2017-06-19 | 2,175 | 2,215 | 2,174 | 2,194 | 16,800 | 2,194 |
| 2017-06-16 | 2,209 | 2,228 | 2,166 | 2,166 | 27,200 | 2,166 |
| 2017-06-15 | 2,233 | 2,245 | 2,209 | 2,209 | 13,200 | 2,209 |
| 2017-06-14 | 2,282 | 2,288 | 2,231 | 2,232 | 19,000 | 2,232 |
| 2017-06-13 | 2,271 | 2,296 | 2,271 | 2,288 | 11,900 | 2,288 |
| 2017-06-12 | 2,266 | 2,310 | 2,263 | 2,271 | 13,900 | 2,271 |
| 2017-06-09 | 2,260 | 2,284 | 2,250 | 2,266 | 10,400 | 2,266 |
| 2017-06-08 | 2,268 | 2,272 | 2,253 | 2,262 | 10,200 | 2,262 |
| 2017-06-07 | 2,275 | 2,288 | 2,253 | 2,262 | 11,400 | 2,262 |
| 2017-06-06 | 2,287 | 2,295 | 2,268 | 2,275 | 11,400 | 2,275 |
| 2017-06-05 | 2,310 | 2,311 | 2,291 | 2,291 | 11,000 | 2,291 |
| 2017-06-02 | 2,282 | 2,314 | 2,282 | 2,310 | 15,000 | 2,310 |
| 2017-06-01 | 2,277 | 2,297 | 2,272 | 2,282 | 10,600 | 2,282 |
| 2017-05-31 | 2,293 | 2,303 | 2,265 | 2,275 | 17,300 | 2,275 |
| 2017-05-30 | 2,285 | 2,299 | 2,257 | 2,293 | 15,000 | 2,293 |
| 2017-05-29 | 2,290 | 2,310 | 2,283 | 2,284 | 9,100 | 2,284 |
| 2017-05-26 | 2,311 | 2,324 | 2,282 | 2,282 | 15,800 | 2,282 |
| 2017-05-25 | 2,307 | 2,320 | 2,297 | 2,311 | 12,100 | 2,311 |
| 2017-05-24 | 2,328 | 2,328 | 2,306 | 2,320 | 11,700 | 2,320 |
| 2017-05-23 | 2,330 | 2,331 | 2,291 | 2,316 | 13,800 | 2,316 |
| 2017-05-22 | 2,310 | 2,337 | 2,292 | 2,336 | 8,700 | 2,336 |
| 2017-05-19 | 2,297 | 2,310 | 2,287 | 2,306 | 16,200 | 2,306 |
| 2017-05-18 | 2,260 | 2,301 | 2,250 | 2,297 | 17,100 | 2,297 |
| 2017-05-17 | 2,263 | 2,289 | 2,263 | 2,284 | 3,000 | 2,284 |
| 2017-05-16 | 2,254 | 2,281 | 2,251 | 2,279 | 12,700 | 2,279 |
| 2017-05-15 | 2,210 | 2,258 | 2,210 | 2,253 | 20,800 | 2,253 |
| 2017-05-12 | 2,299 | 2,310 | 2,228 | 2,237 | 24,400 | 2,237 |
| 2017-05-11 | 2,338 | 2,338 | 2,296 | 2,299 | 10,700 | 2,299 |
| 2017-05-10 | 2,286 | 2,349 | 2,286 | 2,339 | 21,400 | 2,339 |
| 2017-05-09 | 2,279 | 2,300 | 2,270 | 2,298 | 26,600 | 2,298 |
| 2017-05-08 | 2,245 | 2,279 | 2,245 | 2,274 | 16,100 | 2,274 |
| 2017-05-02 | 2,242 | 2,268 | 2,236 | 2,243 | 15,500 | 2,243 |
| 2017-05-01 | 2,234 | 2,250 | 2,234 | 2,242 | 8,200 | 2,242 |
| 2017-04-28 | 2,237 | 2,252 | 2,236 | 2,246 | 9,700 | 2,246 |
| 2017-04-27 | 2,244 | 2,259 | 2,220 | 2,252 | 29,000 | 2,252 |
| 2017-04-26 | 2,226 | 2,250 | 2,226 | 2,245 | 24,000 | 2,245 |
| 2017-04-25 | 2,160 | 2,235 | 2,160 | 2,213 | 27,000 | 2,213 |
| 2017-04-24 | 2,152 | 2,182 | 2,144 | 2,171 | 11,100 | 2,171 |
| 2017-04-21 | 2,108 | 2,145 | 2,108 | 2,137 | 10,700 | 2,137 |
| 2017-04-20 | 2,102 | 2,113 | 2,088 | 2,106 | 6,300 | 2,106 |
| 2017-04-19 | 2,099 | 2,120 | 2,099 | 2,102 | 9,500 | 2,102 |
| 2017-04-18 | 2,103 | 2,126 | 2,094 | 2,116 | 12,200 | 2,116 |
| 2017-04-17 | 2,083 | 2,109 | 2,079 | 2,101 | 6,200 | 2,101 |
| 2017-04-14 | 2,112 | 2,118 | 2,094 | 2,100 | 9,500 | 2,100 |
| 2017-04-13 | 2,135 | 2,136 | 2,102 | 2,118 | 20,100 | 2,118 |
| 2017-04-12 | 2,116 | 2,130 | 2,102 | 2,124 | 13,400 | 2,124 |
| 2017-04-11 | 2,119 | 2,135 | 2,106 | 2,131 | 18,400 | 2,131 |
| 2017-04-10 | 2,111 | 2,119 | 2,108 | 2,112 | 9,100 | 2,112 |
| 2017-04-07 | 2,096 | 2,116 | 2,092 | 2,111 | 15,600 | 2,111 |
| 2017-04-06 | 2,128 | 2,135 | 2,086 | 2,092 | 14,300 | 2,092 |
| 2017-04-05 | 2,151 | 2,153 | 2,113 | 2,128 | 11,400 | 2,128 |
| 2017-04-04 | 2,168 | 2,182 | 2,137 | 2,151 | 12,800 | 2,151 |
| 2017-04-03 | 2,175 | 2,198 | 2,150 | 2,168 | 10,100 | 2,168 |
| 2017-03-31 | 2,189 | 2,197 | 2,158 | 2,158 | 15,500 | 2,158 |
| 2017-03-30 | 2,180 | 2,185 | 2,160 | 2,177 | 10,700 | 2,177 |
| 2017-03-29 | 2,156 | 2,185 | 2,156 | 2,181 | 18,500 | 2,181 |
| 2017-03-28 | 2,166 | 2,182 | 2,156 | 2,178 | 30,600 | 2,178 |
| 2017-03-27 | 2,151 | 2,167 | 2,142 | 2,154 | 10,600 | 2,154 |
| 2017-03-24 | 2,170 | 2,177 | 2,151 | 2,162 | 24,500 | 2,162 |
| 2017-03-23 | 2,137 | 2,170 | 2,131 | 2,170 | 17,100 | 2,170 |
| 2017-03-22 | 2,141 | 2,164 | 2,134 | 2,136 | 16,800 | 2,136 |
| 2017-03-21 | 2,170 | 2,174 | 2,154 | 2,163 | 17,300 | 2,163 |
| 2017-03-17 | 2,165 | 2,175 | 2,155 | 2,163 | 14,600 | 2,163 |
| 2017-03-16 | 2,166 | 2,174 | 2,152 | 2,165 | 16,800 | 2,165 |
| 2017-03-15 | 2,150 | 2,173 | 2,145 | 2,166 | 13,700 | 2,166 |
| 2017-03-14 | 2,162 | 2,173 | 2,151 | 2,152 | 17,400 | 2,152 |
| 2017-03-13 | 2,165 | 2,175 | 2,157 | 2,162 | 12,600 | 2,162 |
| 2017-03-10 | 2,197 | 2,197 | 2,154 | 2,165 | 34,900 | 2,165 |
| 2017-03-09 | 2,114 | 2,159 | 2,114 | 2,151 | 12,900 | 2,151 |
| 2017-03-08 | 2,130 | 2,130 | 2,115 | 2,118 | 11,600 | 2,118 |
| 2017-03-07 | 2,138 | 2,144 | 2,126 | 2,132 | 8,500 | 2,132 |
| 2017-03-06 | 2,146 | 2,151 | 2,136 | 2,138 | 6,000 | 2,138 |
| 2017-03-03 | 2,163 | 2,163 | 2,140 | 2,143 | 6,900 | 2,143 |
| 2017-03-02 | 2,150 | 2,169 | 2,150 | 2,163 | 18,400 | 2,163 |
| 2017-03-01 | 2,150 | 2,152 | 2,130 | 2,148 | 11,500 | 2,148 |
| 2017-02-28 | 2,130 | 2,160 | 2,126 | 2,143 | 23,300 | 2,143 |
| 2017-02-27 | 2,143 | 2,145 | 2,111 | 2,126 | 18,800 | 2,126 |
| 2017-02-24 | 2,148 | 2,153 | 2,126 | 2,133 | 12,400 | 2,133 |
| 2017-02-23 | 2,154 | 2,154 | 2,134 | 2,148 | 10,100 | 2,148 |
| 2017-02-22 | 2,165 | 2,165 | 2,126 | 2,142 | 21,800 | 2,142 |
| 2017-02-21 | 2,181 | 2,187 | 2,153 | 2,165 | 12,100 | 2,165 |
| 2017-02-20 | 2,180 | 2,180 | 2,163 | 2,177 | 5,900 | 2,177 |
| 2017-02-17 | 2,159 | 2,187 | 2,159 | 2,180 | 10,200 | 2,180 |
| 2017-02-16 | 2,158 | 2,188 | 2,158 | 2,174 | 14,600 | 2,174 |
| 2017-02-15 | 2,172 | 2,172 | 2,146 | 2,158 | 9,400 | 2,158 |
| 2017-02-14 | 2,140 | 2,161 | 2,138 | 2,147 | 10,500 | 2,147 |
| 2017-02-13 | 2,155 | 2,155 | 2,135 | 2,139 | 5,800 | 2,139 |
| 2017-02-10 | 2,123 | 2,160 | 2,118 | 2,131 | 18,500 | 2,131 |
| 2017-02-09 | 2,117 | 2,123 | 2,097 | 2,118 | 9,700 | 2,118 |
| 2017-02-08 | 2,124 | 2,124 | 2,100 | 2,117 | 11,600 | 2,117 |
| 2017-02-07 | 2,118 | 2,124 | 2,100 | 2,114 | 8,600 | 2,114 |
| 2017-02-06 | 2,128 | 2,140 | 2,100 | 2,114 | 12,700 | 2,114 |
| 2017-02-03 | 2,105 | 2,145 | 2,105 | 2,106 | 11,100 | 2,106 |
| 2017-02-02 | 2,115 | 2,124 | 2,100 | 2,100 | 13,900 | 2,100 |
| 2017-02-01 | 2,103 | 2,144 | 2,088 | 2,115 | 13,200 | 2,115 |
| 2017-01-31 | 2,150 | 2,155 | 2,117 | 2,125 | 22,100 | 2,125 |
| 2017-01-30 | 2,176 | 2,206 | 2,158 | 2,161 | 13,600 | 2,161 |
| 2017-01-27 | 2,220 | 2,235 | 2,160 | 2,186 | 20,800 | 2,186 |
| 2017-01-26 | 2,133 | 2,205 | 2,133 | 2,197 | 21,400 | 2,197 |
| 2017-01-25 | 2,118 | 2,139 | 2,118 | 2,126 | 9,900 | 2,126 |
| 2017-01-24 | 2,100 | 2,112 | 2,085 | 2,112 | 19,600 | 2,112 |
| 2017-01-23 | 2,104 | 2,122 | 2,097 | 2,107 | 9,700 | 2,107 |
| 2017-01-20 | 2,108 | 2,130 | 2,104 | 2,119 | 7,900 | 2,119 |
| 2017-01-19 | 2,118 | 2,127 | 2,104 | 2,120 | 20,500 | 2,120 |
| 2017-01-18 | 2,071 | 2,102 | 2,071 | 2,102 | 13,800 | 2,102 |
| 2017-01-17 | 2,097 | 2,100 | 2,070 | 2,085 | 17,200 | 2,085 |
| 2017-01-16 | 2,107 | 2,107 | 2,078 | 2,099 | 16,300 | 2,099 |
| 2017-01-13 | 2,099 | 2,128 | 2,099 | 2,108 | 28,100 | 2,108 |
| 2017-01-12 | 2,164 | 2,164 | 2,095 | 2,132 | 30,000 | 2,132 |
| 2017-01-11 | 2,157 | 2,185 | 2,157 | 2,166 | 18,200 | 2,166 |
| 2017-01-10 | 2,200 | 2,200 | 2,150 | 2,173 | 22,200 | 2,173 |
| 2017-01-06 | 2,187 | 2,205 | 2,155 | 2,201 | 40,500 | 2,201 |
| 2017-01-05 | 2,120 | 2,141 | 2,116 | 2,137 | 12,600 | 2,137 |
| 2017-01-04 | 2,107 | 2,144 | 2,100 | 2,119 | 16,100 | 2,119 |
分割・併合履歴 ： [1996-03-26]1株→1.25株
