8074 ユアサ商事(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 | 4,120 | 4,120 | 4,075 | 4,095 | 26,900 | 4,095 |
| 2017-12-28 | 4,095 | 4,145 | 4,090 | 4,110 | 49,100 | 4,110 |
| 2017-12-27 | 4,070 | 4,100 | 4,055 | 4,095 | 32,900 | 4,095 |
| 2017-12-26 | 4,105 | 4,105 | 4,030 | 4,050 | 29,600 | 4,050 |
| 2017-12-25 | 4,105 | 4,120 | 4,065 | 4,085 | 37,700 | 4,085 |
| 2017-12-22 | 4,045 | 4,095 | 4,030 | 4,085 | 70,800 | 4,085 |
| 2017-12-21 | 4,015 | 4,050 | 4,005 | 4,035 | 44,800 | 4,035 |
| 2017-12-20 | 3,980 | 4,020 | 3,970 | 4,015 | 28,100 | 4,015 |
| 2017-12-19 | 4,010 | 4,035 | 3,990 | 3,990 | 39,000 | 3,990 |
| 2017-12-18 | 4,000 | 4,045 | 4,000 | 4,020 | 69,700 | 4,020 |
| 2017-12-15 | 3,980 | 4,025 | 3,960 | 4,000 | 46,700 | 4,000 |
| 2017-12-14 | 3,980 | 4,015 | 3,980 | 4,005 | 27,900 | 4,005 |
| 2017-12-13 | 4,005 | 4,020 | 3,975 | 3,985 | 39,300 | 3,985 |
| 2017-12-12 | 4,035 | 4,045 | 4,010 | 4,010 | 44,000 | 4,010 |
| 2017-12-11 | 4,050 | 4,050 | 3,955 | 3,990 | 85,300 | 3,990 |
| 2017-12-08 | 3,920 | 4,035 | 3,920 | 4,035 | 96,700 | 4,035 |
| 2017-12-07 | 3,965 | 3,995 | 3,960 | 3,990 | 44,700 | 3,990 |
| 2017-12-06 | 3,955 | 3,985 | 3,945 | 3,950 | 57,700 | 3,950 |
| 2017-12-05 | 3,915 | 3,980 | 3,915 | 3,965 | 43,300 | 3,965 |
| 2017-12-04 | 4,020 | 4,040 | 3,920 | 3,920 | 69,900 | 3,920 |
| 2017-12-01 | 3,975 | 4,060 | 3,975 | 4,005 | 66,100 | 4,005 |
| 2017-11-30 | 4,020 | 4,070 | 3,940 | 3,940 | 147,500 | 3,940 |
| 2017-11-29 | 4,020 | 4,030 | 3,995 | 4,015 | 83,900 | 4,015 |
| 2017-11-28 | 4,010 | 4,025 | 3,990 | 4,010 | 69,300 | 4,010 |
| 2017-11-27 | 4,020 | 4,025 | 3,985 | 4,005 | 50,600 | 4,005 |
| 2017-11-24 | 4,010 | 4,025 | 3,980 | 4,015 | 52,200 | 4,015 |
| 2017-11-22 | 4,000 | 4,040 | 3,985 | 4,010 | 202,600 | 4,010 |
| 2017-11-21 | 4,020 | 4,035 | 3,975 | 3,975 | 100,300 | 3,975 |
| 2017-11-20 | 3,980 | 4,060 | 3,950 | 4,020 | 66,000 | 4,020 |
| 2017-11-17 | 4,060 | 4,060 | 4,000 | 4,010 | 34,300 | 4,010 |
| 2017-11-16 | 3,995 | 4,040 | 3,985 | 4,020 | 34,200 | 4,020 |
| 2017-11-15 | 4,080 | 4,090 | 3,980 | 4,005 | 60,700 | 4,005 |
| 2017-11-13 | 4,115 | 4,185 | 4,115 | 4,160 | 23,900 | 4,160 |
| 2017-11-10 | 4,170 | 4,190 | 4,125 | 4,160 | 37,600 | 4,160 |
| 2017-11-09 | 4,250 | 4,280 | 4,180 | 4,225 | 51,700 | 4,225 |
| 2017-11-08 | 4,135 | 4,235 | 4,125 | 4,230 | 59,300 | 4,230 |
| 2017-11-07 | 4,055 | 4,130 | 4,025 | 4,130 | 53,400 | 4,130 |
| 2017-11-06 | 4,155 | 4,175 | 4,020 | 4,055 | 82,800 | 4,055 |
| 2017-11-02 | 4,180 | 4,220 | 4,165 | 4,220 | 24,800 | 4,220 |
| 2017-11-01 | 4,155 | 4,205 | 4,140 | 4,190 | 29,200 | 4,190 |
| 2017-10-31 | 4,165 | 4,195 | 4,150 | 4,165 | 32,200 | 4,165 |
| 2017-10-30 | 4,165 | 4,170 | 4,130 | 4,160 | 39,000 | 4,160 |
| 2017-10-27 | 4,165 | 4,180 | 4,145 | 4,175 | 25,100 | 4,175 |
| 2017-10-26 | 4,120 | 4,180 | 4,115 | 4,160 | 27,000 | 4,160 |
| 2017-10-25 | 4,215 | 4,230 | 4,150 | 4,160 | 40,500 | 4,160 |
| 2017-10-24 | 4,140 | 4,215 | 4,135 | 4,205 | 36,700 | 4,205 |
| 2017-10-23 | 4,100 | 4,140 | 4,090 | 4,125 | 46,400 | 4,125 |
| 2017-10-20 | 4,055 | 4,120 | 4,055 | 4,090 | 28,700 | 4,090 |
| 2017-10-19 | 4,090 | 4,100 | 4,065 | 4,095 | 22,300 | 4,095 |
| 2017-10-18 | 4,125 | 4,125 | 4,070 | 4,090 | 19,800 | 4,090 |
| 2017-10-17 | 4,095 | 4,125 | 4,075 | 4,125 | 38,000 | 4,125 |
| 2017-10-16 | 4,060 | 4,120 | 4,050 | 4,085 | 31,700 | 4,085 |
| 2017-10-13 | 4,000 | 4,055 | 3,985 | 4,045 | 38,500 | 4,045 |
| 2017-10-12 | 3,990 | 4,020 | 3,965 | 3,995 | 21,500 | 3,995 |
| 2017-10-11 | 3,990 | 3,995 | 3,965 | 3,980 | 20,200 | 3,980 |
| 2017-10-10 | 3,950 | 3,985 | 3,920 | 3,980 | 26,200 | 3,980 |
| 2017-10-06 | 3,960 | 3,980 | 3,940 | 3,945 | 20,800 | 3,945 |
| 2017-10-05 | 3,970 | 3,980 | 3,940 | 3,950 | 30,200 | 3,950 |
| 2017-10-04 | 3,965 | 3,980 | 3,940 | 3,970 | 27,900 | 3,970 |
| 2017-10-03 | 3,995 | 4,010 | 3,940 | 3,950 | 40,000 | 3,950 |
| 2017-10-02 | 3,990 | 4,060 | 3,990 | 4,015 | 63,700 | 4,015 |
| 2017-09-29 | 3,955 | 3,980 | 3,940 | 3,975 | 36,300 | 3,975 |
| 2017-09-28 | 3,900 | 3,965 | 3,880 | 3,955 | 42,800 | 3,955 |
| 2017-09-27 | 3,865 | 3,905 | 3,850 | 3,905 | 44,700 | 3,905 |
| 2017-09-26 | 3,840 | 3,875 | 3,835 | 3,875 | 34,400 | 3,875 |
| 2017-09-25 | 3,820 | 3,860 | 3,800 | 3,845 | 39,700 | 3,845 |
| 2017-09-22 | 3,835 | 3,835 | 3,800 | 3,805 | 31,600 | 3,805 |
| 2017-09-21 | 3,865 | 3,870 | 3,820 | 3,835 | 32,400 | 3,835 |
| 2017-09-20 | 3,840 | 3,890 | 3,835 | 3,855 | 53,300 | 3,855 |
| 2017-09-19 | 3,970 | 3,995 | 3,825 | 3,835 | 113,900 | 3,835 |
| 2017-09-15 | 3,970 | 4,000 | 3,945 | 3,975 | 75,000 | 3,975 |
| 2017-09-14 | 3,910 | 3,975 | 3,910 | 3,950 | 71,900 | 3,950 |
| 2017-09-13 | 3,790 | 3,925 | 3,790 | 3,895 | 65,300 | 3,895 |
| 2017-09-12 | 3,770 | 3,790 | 3,745 | 3,785 | 33,900 | 3,785 |
| 2017-09-11 | 3,750 | 3,780 | 3,735 | 3,760 | 24,100 | 3,760 |
| 2017-09-08 | 3,675 | 3,750 | 3,670 | 3,710 | 43,600 | 3,710 |
| 2017-09-07 | 3,715 | 3,745 | 3,675 | 3,705 | 28,000 | 3,705 |
| 2017-09-06 | 3,660 | 3,715 | 3,645 | 3,705 | 23,400 | 3,705 |
| 2017-09-05 | 3,760 | 3,775 | 3,680 | 3,680 | 33,700 | 3,680 |
| 2017-09-04 | 3,800 | 3,845 | 3,755 | 3,760 | 39,900 | 3,760 |
| 2017-09-01 | 3,720 | 3,805 | 3,695 | 3,800 | 53,100 | 3,800 |
| 2017-08-31 | 3,650 | 3,725 | 3,650 | 3,710 | 48,700 | 3,710 |
| 2017-08-30 | 3,650 | 3,650 | 3,600 | 3,605 | 32,200 | 3,605 |
| 2017-08-29 | 3,565 | 3,645 | 3,560 | 3,640 | 30,300 | 3,640 |
| 2017-08-28 | 3,545 | 3,580 | 3,525 | 3,575 | 30,400 | 3,575 |
| 2017-08-25 | 3,535 | 3,550 | 3,495 | 3,545 | 30,100 | 3,545 |
| 2017-08-24 | 3,540 | 3,560 | 3,520 | 3,525 | 21,300 | 3,525 |
| 2017-08-23 | 3,545 | 3,570 | 3,520 | 3,545 | 50,500 | 3,545 |
| 2017-08-22 | 3,515 | 3,520 | 3,470 | 3,475 | 32,200 | 3,475 |
| 2017-08-21 | 3,530 | 3,535 | 3,490 | 3,525 | 43,900 | 3,525 |
| 2017-08-18 | 3,460 | 3,515 | 3,445 | 3,495 | 36,500 | 3,495 |
| 2017-08-17 | 3,515 | 3,560 | 3,510 | 3,510 | 35,300 | 3,510 |
| 2017-08-16 | 3,580 | 3,615 | 3,550 | 3,550 | 42,400 | 3,550 |
| 2017-08-15 | 3,535 | 3,595 | 3,530 | 3,580 | 37,400 | 3,580 |
| 2017-08-14 | 3,565 | 3,570 | 3,495 | 3,505 | 48,400 | 3,505 |
| 2017-08-10 | 3,560 | 3,620 | 3,555 | 3,590 | 45,300 | 3,590 |
| 2017-08-09 | 3,605 | 3,635 | 3,560 | 3,565 | 51,000 | 3,565 |
| 2017-08-08 | 3,590 | 3,665 | 3,590 | 3,640 | 41,600 | 3,640 |
| 2017-08-07 | 3,680 | 3,680 | 3,620 | 3,655 | 36,800 | 3,655 |
| 2017-08-04 | 3,575 | 3,635 | 3,560 | 3,630 | 22,700 | 3,630 |
| 2017-08-03 | 3,530 | 3,580 | 3,525 | 3,570 | 21,700 | 3,570 |
| 2017-08-02 | 3,570 | 3,585 | 3,525 | 3,540 | 28,200 | 3,540 |
| 2017-08-01 | 3,535 | 3,565 | 3,530 | 3,560 | 26,800 | 3,560 |
| 2017-07-31 | 3,560 | 3,580 | 3,535 | 3,535 | 32,200 | 3,535 |
| 2017-07-28 | 3,575 | 3,600 | 3,560 | 3,590 | 29,000 | 3,590 |
| 2017-07-27 | 3,570 | 3,635 | 3,565 | 3,595 | 48,100 | 3,595 |
| 2017-07-26 | 3,575 | 3,620 | 3,570 | 3,590 | 23,800 | 3,590 |
| 2017-07-25 | 3,645 | 3,645 | 3,565 | 3,565 | 33,800 | 3,565 |
| 2017-07-24 | 3,575 | 3,650 | 3,570 | 3,645 | 41,000 | 3,645 |
| 2017-07-21 | 3,565 | 3,610 | 3,555 | 3,610 | 31,000 | 3,610 |
| 2017-07-20 | 3,440 | 3,575 | 3,440 | 3,565 | 76,300 | 3,565 |
| 2017-07-19 | 3,430 | 3,475 | 3,405 | 3,440 | 38,100 | 3,440 |
| 2017-07-18 | 3,400 | 3,450 | 3,365 | 3,445 | 53,400 | 3,445 |
| 2017-07-14 | 3,430 | 3,440 | 3,415 | 3,430 | 21,900 | 3,430 |
| 2017-07-13 | 3,410 | 3,450 | 3,385 | 3,445 | 27,100 | 3,445 |
| 2017-07-12 | 3,395 | 3,415 | 3,375 | 3,405 | 32,900 | 3,405 |
| 2017-07-11 | 3,400 | 3,435 | 3,400 | 3,415 | 18,000 | 3,415 |
| 2017-07-10 | 3,465 | 3,465 | 3,405 | 3,410 | 66,900 | 3,410 |
| 2017-07-07 | 3,430 | 3,455 | 3,410 | 3,450 | 51,600 | 3,450 |
| 2017-07-06 | 3,410 | 3,460 | 3,410 | 3,450 | 36,400 | 3,450 |
| 2017-07-05 | 3,390 | 3,430 | 3,360 | 3,420 | 30,500 | 3,420 |
| 2017-07-04 | 3,435 | 3,440 | 3,380 | 3,390 | 21,900 | 3,390 |
| 2017-07-03 | 3,410 | 3,435 | 3,410 | 3,420 | 19,100 | 3,420 |
| 2017-06-30 | 3,395 | 3,415 | 3,385 | 3,410 | 33,000 | 3,410 |
| 2017-06-29 | 3,435 | 3,450 | 3,430 | 3,430 | 33,800 | 3,430 |
| 2017-06-28 | 3,430 | 3,440 | 3,420 | 3,435 | 27,100 | 3,435 |
| 2017-06-27 | 3,405 | 3,435 | 3,395 | 3,425 | 20,500 | 3,425 |
| 2017-06-26 | 3,415 | 3,440 | 3,410 | 3,410 | 31,500 | 3,410 |
| 2017-06-23 | 3,395 | 3,405 | 3,380 | 3,405 | 31,800 | 3,405 |
| 2017-06-22 | 3,415 | 3,415 | 3,380 | 3,395 | 15,700 | 3,395 |
| 2017-06-21 | 3,385 | 3,420 | 3,385 | 3,390 | 26,400 | 3,390 |
| 2017-06-20 | 3,405 | 3,425 | 3,375 | 3,400 | 44,800 | 3,400 |
| 2017-06-19 | 3,445 | 3,455 | 3,375 | 3,385 | 38,700 | 3,385 |
| 2017-06-16 | 3,400 | 3,455 | 3,370 | 3,445 | 66,700 | 3,445 |
| 2017-06-15 | 3,400 | 3,410 | 3,360 | 3,375 | 32,900 | 3,375 |
| 2017-06-14 | 3,425 | 3,430 | 3,395 | 3,400 | 25,200 | 3,400 |
| 2017-06-13 | 3,410 | 3,435 | 3,395 | 3,415 | 32,600 | 3,415 |
| 2017-06-12 | 3,390 | 3,420 | 3,375 | 3,410 | 28,500 | 3,410 |
| 2017-06-09 | 3,420 | 3,430 | 3,380 | 3,390 | 55,700 | 3,390 |
| 2017-06-08 | 3,460 | 3,470 | 3,400 | 3,415 | 60,500 | 3,415 |
| 2017-06-07 | 3,430 | 3,460 | 3,425 | 3,455 | 43,400 | 3,455 |
| 2017-06-06 | 3,405 | 3,445 | 3,405 | 3,430 | 46,600 | 3,430 |
| 2017-06-05 | 3,460 | 3,460 | 3,405 | 3,415 | 47,200 | 3,415 |
| 2017-06-02 | 3,450 | 3,495 | 3,435 | 3,475 | 59,600 | 3,475 |
| 2017-06-01 | 3,410 | 3,445 | 3,400 | 3,445 | 39,000 | 3,445 |
| 2017-05-31 | 3,370 | 3,415 | 3,370 | 3,400 | 54,500 | 3,400 |
| 2017-05-30 | 3,375 | 3,390 | 3,340 | 3,385 | 29,100 | 3,385 |
| 2017-05-29 | 3,450 | 3,450 | 3,385 | 3,390 | 32,400 | 3,390 |
| 2017-05-26 | 3,430 | 3,450 | 3,410 | 3,420 | 48,200 | 3,420 |
| 2017-05-25 | 3,465 | 3,475 | 3,445 | 3,445 | 43,700 | 3,445 |
| 2017-05-24 | 3,425 | 3,460 | 3,410 | 3,455 | 67,300 | 3,455 |
| 2017-05-23 | 3,415 | 3,440 | 3,385 | 3,400 | 57,700 | 3,400 |
| 2017-05-22 | 3,440 | 3,440 | 3,415 | 3,415 | 55,300 | 3,415 |
| 2017-05-19 | 3,365 | 3,445 | 3,355 | 3,420 | 118,000 | 3,420 |
| 2017-05-18 | 3,275 | 3,355 | 3,275 | 3,330 | 114,700 | 3,330 |
| 2017-05-17 | 3,295 | 3,355 | 3,295 | 3,355 | 71,500 | 3,355 |
| 2017-05-16 | 3,275 | 3,345 | 3,275 | 3,330 | 79,400 | 3,330 |
| 2017-05-15 | 3,210 | 3,300 | 3,210 | 3,295 | 39,400 | 3,295 |
| 2017-05-12 | 3,265 | 3,320 | 3,265 | 3,305 | 28,300 | 3,305 |
| 2017-05-11 | 3,310 | 3,320 | 3,275 | 3,320 | 31,100 | 3,320 |
| 2017-05-10 | 3,335 | 3,350 | 3,305 | 3,310 | 56,200 | 3,310 |
| 2017-05-09 | 3,300 | 3,335 | 3,295 | 3,325 | 69,300 | 3,325 |
| 2017-05-08 | 3,275 | 3,320 | 3,270 | 3,320 | 83,900 | 3,320 |
| 2017-05-02 | 3,235 | 3,265 | 3,230 | 3,240 | 48,800 | 3,240 |
| 2017-05-01 | 3,225 | 3,250 | 3,205 | 3,230 | 36,100 | 3,230 |
| 2017-04-28 | 3,195 | 3,235 | 3,185 | 3,225 | 57,400 | 3,225 |
| 2017-04-27 | 3,140 | 3,200 | 3,135 | 3,195 | 54,800 | 3,195 |
| 2017-04-26 | 3,105 | 3,155 | 3,095 | 3,145 | 37,600 | 3,145 |
| 2017-04-25 | 3,080 | 3,100 | 3,055 | 3,100 | 41,900 | 3,100 |
| 2017-04-24 | 3,095 | 3,095 | 3,045 | 3,070 | 30,000 | 3,070 |
| 2017-04-21 | 2,993 | 3,030 | 2,966 | 3,030 | 42,600 | 3,030 |
| 2017-04-20 | 2,931 | 2,969 | 2,931 | 2,956 | 39,000 | 2,956 |
| 2017-04-19 | 2,934 | 2,952 | 2,917 | 2,936 | 49,000 | 2,936 |
| 2017-04-18 | 2,971 | 2,987 | 2,952 | 2,962 | 27,000 | 2,962 |
| 2017-04-17 | 2,935 | 2,968 | 2,933 | 2,965 | 24,200 | 2,965 |
| 2017-04-14 | 2,950 | 2,971 | 2,945 | 2,953 | 24,700 | 2,953 |
| 2017-04-13 | 2,998 | 2,998 | 2,953 | 2,971 | 41,100 | 2,971 |
| 2017-04-12 | 2,994 | 3,030 | 2,994 | 3,030 | 38,000 | 3,030 |
| 2017-04-11 | 3,045 | 3,070 | 3,015 | 3,035 | 41,100 | 3,035 |
| 2017-04-10 | 3,085 | 3,095 | 3,055 | 3,080 | 48,700 | 3,080 |
| 2017-04-07 | 3,030 | 3,055 | 3,005 | 3,045 | 42,500 | 3,045 |
| 2017-04-06 | 3,045 | 3,050 | 2,988 | 2,996 | 36,200 | 2,996 |
| 2017-04-05 | 3,090 | 3,095 | 3,040 | 3,045 | 36,100 | 3,045 |
| 2017-04-04 | 3,085 | 3,100 | 3,045 | 3,070 | 43,500 | 3,070 |
| 2017-04-03 | 3,120 | 3,130 | 3,080 | 3,085 | 43,100 | 3,085 |
| 2017-03-31 | 3,110 | 3,155 | 3,085 | 3,085 | 55,400 | 3,085 |
| 2017-03-30 | 3,115 | 3,135 | 3,095 | 3,095 | 40,400 | 3,095 |
| 2017-03-29 | 3,155 | 3,185 | 3,095 | 3,125 | 52,300 | 3,125 |
| 2017-03-28 | 3,140 | 3,215 | 3,115 | 3,200 | 46,200 | 3,200 |
| 2017-03-27 | 3,115 | 3,120 | 3,085 | 3,095 | 33,600 | 3,095 |
| 2017-03-24 | 3,115 | 3,170 | 3,110 | 3,160 | 36,800 | 3,160 |
| 2017-03-23 | 3,105 | 3,135 | 3,105 | 3,115 | 35,000 | 3,115 |
| 2017-03-22 | 3,150 | 3,150 | 3,090 | 3,095 | 56,000 | 3,095 |
| 2017-03-21 | 3,155 | 3,185 | 3,145 | 3,180 | 30,500 | 3,180 |
| 2017-03-17 | 3,150 | 3,170 | 3,150 | 3,160 | 27,000 | 3,160 |
| 2017-03-16 | 3,150 | 3,180 | 3,135 | 3,160 | 28,700 | 3,160 |
| 2017-03-15 | 3,180 | 3,195 | 3,150 | 3,165 | 32,900 | 3,165 |
| 2017-03-14 | 3,185 | 3,225 | 3,170 | 3,205 | 20,800 | 3,205 |
| 2017-03-13 | 3,175 | 3,215 | 3,170 | 3,180 | 49,400 | 3,180 |
| 2017-03-10 | 3,150 | 3,185 | 3,130 | 3,180 | 74,400 | 3,180 |
| 2017-03-09 | 3,185 | 3,200 | 3,100 | 3,110 | 53,600 | 3,110 |
| 2017-03-08 | 3,170 | 3,185 | 3,140 | 3,185 | 39,200 | 3,185 |
| 2017-03-07 | 3,175 | 3,195 | 3,140 | 3,160 | 52,800 | 3,160 |
| 2017-03-06 | 3,210 | 3,210 | 3,165 | 3,180 | 51,500 | 3,180 |
| 2017-03-03 | 3,270 | 3,270 | 3,215 | 3,220 | 40,800 | 3,220 |
| 2017-03-02 | 3,295 | 3,300 | 3,245 | 3,270 | 34,900 | 3,270 |
| 2017-03-01 | 3,230 | 3,250 | 3,195 | 3,245 | 56,500 | 3,245 |
| 2017-02-28 | 3,205 | 3,250 | 3,190 | 3,235 | 55,700 | 3,235 |
| 2017-02-27 | 3,185 | 3,195 | 3,145 | 3,170 | 49,000 | 3,170 |
| 2017-02-24 | 3,225 | 3,245 | 3,195 | 3,210 | 45,200 | 3,210 |
| 2017-02-23 | 3,250 | 3,265 | 3,235 | 3,250 | 31,500 | 3,250 |
| 2017-02-22 | 3,285 | 3,285 | 3,235 | 3,250 | 44,500 | 3,250 |
| 2017-02-21 | 3,290 | 3,325 | 3,285 | 3,295 | 53,400 | 3,295 |
| 2017-02-20 | 3,305 | 3,320 | 3,260 | 3,280 | 49,000 | 3,280 |
| 2017-02-17 | 3,255 | 3,325 | 3,235 | 3,305 | 80,400 | 3,305 |
| 2017-02-16 | 3,205 | 3,265 | 3,180 | 3,255 | 75,300 | 3,255 |
| 2017-02-15 | 3,135 | 3,200 | 3,125 | 3,200 | 96,300 | 3,200 |
| 2017-02-14 | 3,160 | 3,190 | 3,095 | 3,095 | 63,500 | 3,095 |
| 2017-02-13 | 3,150 | 3,190 | 3,145 | 3,165 | 72,200 | 3,165 |
| 2017-02-10 | 3,100 | 3,135 | 3,095 | 3,135 | 55,600 | 3,135 |
| 2017-02-09 | 3,045 | 3,070 | 3,035 | 3,065 | 38,100 | 3,065 |
| 2017-02-08 | 3,020 | 3,060 | 3,015 | 3,050 | 27,300 | 3,050 |
| 2017-02-07 | 3,050 | 3,050 | 3,015 | 3,015 | 25,500 | 3,015 |
| 2017-02-06 | 3,035 | 3,060 | 3,000 | 3,045 | 43,200 | 3,045 |
| 2017-02-03 | 3,050 | 3,070 | 2,960 | 2,999 | 72,800 | 2,999 |
| 2017-02-02 | 3,105 | 3,120 | 3,060 | 3,075 | 67,500 | 3,075 |
| 2017-02-01 | 3,020 | 3,105 | 3,010 | 3,105 | 77,700 | 3,105 |
| 2017-01-31 | 2,987 | 3,060 | 2,987 | 3,055 | 59,300 | 3,055 |
| 2017-01-30 | 3,010 | 3,040 | 3,005 | 3,035 | 32,500 | 3,035 |
| 2017-01-27 | 3,015 | 3,050 | 3,005 | 3,045 | 52,500 | 3,045 |
| 2017-01-26 | 2,965 | 3,025 | 2,965 | 3,015 | 41,300 | 3,015 |
| 2017-01-25 | 2,999 | 3,000 | 2,949 | 2,965 | 36,300 | 2,965 |
| 2017-01-24 | 2,901 | 2,960 | 2,900 | 2,957 | 30,900 | 2,957 |
| 2017-01-23 | 2,917 | 2,935 | 2,891 | 2,912 | 24,700 | 2,912 |
| 2017-01-20 | 2,936 | 2,958 | 2,914 | 2,939 | 44,800 | 2,939 |
| 2017-01-19 | 2,923 | 2,962 | 2,902 | 2,946 | 34,600 | 2,946 |
| 2017-01-18 | 2,905 | 2,916 | 2,838 | 2,899 | 57,800 | 2,899 |
| 2017-01-17 | 2,963 | 2,963 | 2,901 | 2,902 | 37,000 | 2,902 |
| 2017-01-16 | 3,000 | 3,000 | 2,951 | 2,964 | 33,600 | 2,964 |
| 2017-01-13 | 2,977 | 3,020 | 2,972 | 3,005 | 44,400 | 3,005 |
| 2017-01-12 | 2,994 | 3,005 | 2,959 | 2,999 | 38,900 | 2,999 |
| 2017-01-11 | 2,976 | 3,020 | 2,967 | 3,010 | 33,700 | 3,010 |
| 2017-01-10 | 3,025 | 3,025 | 2,945 | 3,000 | 60,700 | 3,000 |
| 2017-01-06 | 2,972 | 3,030 | 2,956 | 3,010 | 56,000 | 3,010 |
| 2017-01-05 | 3,055 | 3,075 | 3,000 | 3,020 | 57,600 | 3,020 |
| 2017-01-04 | 2,928 | 3,055 | 2,919 | 3,055 | 128,300 | 3,055 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株
