8219 青山商事(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 | 4,220 | 4,235 | 4,195 | 4,210 | 98,700 | 4,210 |
| 2017-12-28 | 4,250 | 4,250 | 4,220 | 4,235 | 72,600 | 4,235 |
| 2017-12-27 | 4,230 | 4,260 | 4,215 | 4,255 | 86,300 | 4,255 |
| 2017-12-26 | 4,200 | 4,230 | 4,180 | 4,225 | 122,800 | 4,225 |
| 2017-12-25 | 4,205 | 4,220 | 4,195 | 4,195 | 69,900 | 4,195 |
| 2017-12-22 | 4,195 | 4,230 | 4,185 | 4,215 | 167,400 | 4,215 |
| 2017-12-21 | 4,185 | 4,235 | 4,140 | 4,215 | 268,600 | 4,215 |
| 2017-12-20 | 4,250 | 4,250 | 4,200 | 4,210 | 159,800 | 4,210 |
| 2017-12-19 | 4,250 | 4,260 | 4,210 | 4,230 | 144,500 | 4,230 |
| 2017-12-18 | 4,275 | 4,275 | 4,230 | 4,245 | 135,500 | 4,245 |
| 2017-12-15 | 4,265 | 4,290 | 4,245 | 4,275 | 177,600 | 4,275 |
| 2017-12-14 | 4,290 | 4,295 | 4,255 | 4,285 | 185,600 | 4,285 |
| 2017-12-13 | 4,275 | 4,285 | 4,250 | 4,270 | 151,300 | 4,270 |
| 2017-12-12 | 4,310 | 4,325 | 4,260 | 4,275 | 171,400 | 4,275 |
| 2017-12-11 | 4,320 | 4,320 | 4,235 | 4,305 | 232,600 | 4,305 |
| 2017-12-08 | 4,215 | 4,335 | 4,215 | 4,330 | 305,600 | 4,330 |
| 2017-12-07 | 4,240 | 4,280 | 4,220 | 4,270 | 217,400 | 4,270 |
| 2017-12-06 | 4,275 | 4,280 | 4,190 | 4,195 | 223,100 | 4,195 |
| 2017-12-05 | 4,210 | 4,280 | 4,200 | 4,280 | 145,300 | 4,280 |
| 2017-12-04 | 4,255 | 4,295 | 4,215 | 4,225 | 220,100 | 4,225 |
| 2017-12-01 | 4,210 | 4,265 | 4,195 | 4,255 | 299,300 | 4,255 |
| 2017-11-30 | 4,165 | 4,280 | 4,155 | 4,280 | 321,900 | 4,280 |
| 2017-11-29 | 4,080 | 4,145 | 4,075 | 4,135 | 205,500 | 4,135 |
| 2017-11-28 | 4,030 | 4,085 | 4,025 | 4,075 | 267,600 | 4,075 |
| 2017-11-27 | 4,030 | 4,030 | 4,005 | 4,015 | 201,100 | 4,015 |
| 2017-11-24 | 4,005 | 4,040 | 3,980 | 4,030 | 250,100 | 4,030 |
| 2017-11-22 | 4,045 | 4,050 | 4,000 | 4,015 | 349,400 | 4,015 |
| 2017-11-21 | 4,055 | 4,065 | 4,030 | 4,045 | 242,200 | 4,045 |
| 2017-11-20 | 4,060 | 4,065 | 4,035 | 4,045 | 254,100 | 4,045 |
| 2017-11-17 | 4,055 | 4,080 | 4,050 | 4,065 | 263,000 | 4,065 |
| 2017-11-16 | 4,035 | 4,065 | 4,025 | 4,040 | 212,200 | 4,040 |
| 2017-11-15 | 4,100 | 4,105 | 4,040 | 4,055 | 278,900 | 4,055 |
| 2017-11-13 | 4,100 | 4,115 | 4,070 | 4,085 | 273,200 | 4,085 |
| 2017-11-10 | 4,100 | 4,140 | 4,090 | 4,135 | 188,400 | 4,135 |
| 2017-11-09 | 4,150 | 4,215 | 4,135 | 4,150 | 240,900 | 4,150 |
| 2017-11-08 | 4,195 | 4,210 | 4,110 | 4,135 | 323,100 | 4,135 |
| 2017-11-07 | 4,150 | 4,250 | 4,150 | 4,250 | 170,300 | 4,250 |
| 2017-11-06 | 4,160 | 4,195 | 4,155 | 4,180 | 133,100 | 4,180 |
| 2017-11-02 | 4,200 | 4,205 | 4,175 | 4,190 | 148,300 | 4,190 |
| 2017-11-01 | 4,220 | 4,230 | 4,185 | 4,210 | 136,400 | 4,210 |
| 2017-10-31 | 4,200 | 4,205 | 4,150 | 4,200 | 151,100 | 4,200 |
| 2017-10-30 | 4,265 | 4,265 | 4,195 | 4,205 | 328,600 | 4,205 |
| 2017-10-27 | 4,200 | 4,255 | 4,200 | 4,250 | 180,700 | 4,250 |
| 2017-10-26 | 4,180 | 4,185 | 4,160 | 4,175 | 149,200 | 4,175 |
| 2017-10-25 | 4,210 | 4,230 | 4,150 | 4,170 | 196,600 | 4,170 |
| 2017-10-24 | 4,145 | 4,205 | 4,140 | 4,205 | 232,500 | 4,205 |
| 2017-10-23 | 4,160 | 4,160 | 4,130 | 4,145 | 93,200 | 4,145 |
| 2017-10-20 | 4,125 | 4,150 | 4,125 | 4,135 | 149,400 | 4,135 |
| 2017-10-19 | 4,145 | 4,160 | 4,110 | 4,120 | 114,100 | 4,120 |
| 2017-10-18 | 4,105 | 4,150 | 4,090 | 4,150 | 156,400 | 4,150 |
| 2017-10-17 | 4,090 | 4,095 | 4,070 | 4,085 | 121,700 | 4,085 |
| 2017-10-16 | 4,100 | 4,140 | 4,095 | 4,115 | 121,600 | 4,115 |
| 2017-10-13 | 4,060 | 4,120 | 4,050 | 4,110 | 155,600 | 4,110 |
| 2017-10-12 | 4,050 | 4,085 | 4,040 | 4,060 | 132,900 | 4,060 |
| 2017-10-11 | 4,015 | 4,055 | 4,015 | 4,045 | 91,100 | 4,045 |
| 2017-10-10 | 4,010 | 4,045 | 4,000 | 4,035 | 162,800 | 4,035 |
| 2017-10-06 | 4,030 | 4,030 | 4,000 | 4,020 | 108,100 | 4,020 |
| 2017-10-05 | 4,005 | 4,035 | 3,995 | 4,030 | 124,500 | 4,030 |
| 2017-10-04 | 4,005 | 4,030 | 4,000 | 4,025 | 115,200 | 4,025 |
| 2017-10-03 | 4,000 | 4,010 | 3,965 | 3,995 | 166,900 | 3,995 |
| 2017-10-02 | 4,040 | 4,045 | 3,985 | 3,995 | 161,100 | 3,995 |
| 2017-09-29 | 3,990 | 4,030 | 3,975 | 4,025 | 131,000 | 4,025 |
| 2017-09-28 | 3,980 | 4,005 | 3,960 | 4,000 | 210,200 | 4,000 |
| 2017-09-27 | 4,015 | 4,015 | 3,965 | 3,980 | 213,800 | 3,980 |
| 2017-09-26 | 4,070 | 4,090 | 4,040 | 4,055 | 218,600 | 4,055 |
| 2017-09-25 | 4,045 | 4,075 | 4,025 | 4,070 | 184,500 | 4,070 |
| 2017-09-22 | 3,975 | 4,045 | 3,955 | 4,040 | 263,800 | 4,040 |
| 2017-09-21 | 3,970 | 3,990 | 3,960 | 3,975 | 143,500 | 3,975 |
| 2017-09-20 | 3,970 | 3,970 | 3,935 | 3,960 | 183,100 | 3,960 |
| 2017-09-19 | 3,970 | 3,995 | 3,955 | 3,975 | 180,500 | 3,975 |
| 2017-09-15 | 3,930 | 3,965 | 3,925 | 3,960 | 162,300 | 3,960 |
| 2017-09-14 | 3,945 | 3,965 | 3,925 | 3,945 | 210,400 | 3,945 |
| 2017-09-13 | 3,950 | 3,980 | 3,935 | 3,970 | 166,200 | 3,970 |
| 2017-09-12 | 3,960 | 3,970 | 3,920 | 3,930 | 180,400 | 3,930 |
| 2017-09-11 | 3,955 | 3,975 | 3,930 | 3,955 | 115,000 | 3,955 |
| 2017-09-08 | 3,945 | 3,955 | 3,915 | 3,925 | 164,600 | 3,925 |
| 2017-09-07 | 3,910 | 3,950 | 3,910 | 3,950 | 154,200 | 3,950 |
| 2017-09-06 | 3,910 | 3,915 | 3,885 | 3,905 | 221,600 | 3,905 |
| 2017-09-05 | 3,970 | 3,970 | 3,925 | 3,930 | 170,100 | 3,930 |
| 2017-09-04 | 4,005 | 4,005 | 3,940 | 3,950 | 211,500 | 3,950 |
| 2017-09-01 | 4,030 | 4,030 | 3,985 | 4,005 | 264,900 | 4,005 |
| 2017-08-31 | 4,020 | 4,060 | 4,010 | 4,030 | 256,800 | 4,030 |
| 2017-08-30 | 3,995 | 4,020 | 3,980 | 4,020 | 224,600 | 4,020 |
| 2017-08-29 | 3,990 | 4,000 | 3,975 | 3,995 | 180,100 | 3,995 |
| 2017-08-28 | 3,980 | 4,000 | 3,960 | 3,990 | 156,400 | 3,990 |
| 2017-08-25 | 3,990 | 4,015 | 3,960 | 3,980 | 331,200 | 3,980 |
| 2017-08-24 | 3,955 | 4,015 | 3,950 | 3,990 | 262,400 | 3,990 |
| 2017-08-23 | 3,960 | 3,985 | 3,935 | 3,955 | 226,900 | 3,955 |
| 2017-08-22 | 3,955 | 3,960 | 3,925 | 3,940 | 244,100 | 3,940 |
| 2017-08-21 | 3,830 | 3,940 | 3,825 | 3,930 | 418,800 | 3,930 |
| 2017-08-18 | 3,800 | 3,815 | 3,790 | 3,805 | 253,500 | 3,805 |
| 2017-08-17 | 3,840 | 3,845 | 3,815 | 3,820 | 175,300 | 3,820 |
| 2017-08-16 | 3,865 | 3,890 | 3,840 | 3,840 | 188,900 | 3,840 |
| 2017-08-15 | 3,855 | 3,865 | 3,830 | 3,865 | 171,000 | 3,865 |
| 2017-08-14 | 3,850 | 3,925 | 3,825 | 3,825 | 606,900 | 3,825 |
| 2017-08-10 | 3,800 | 3,815 | 3,795 | 3,800 | 227,800 | 3,800 |
| 2017-08-09 | 3,820 | 3,825 | 3,795 | 3,805 | 419,600 | 3,805 |
| 2017-08-08 | 3,845 | 3,855 | 3,830 | 3,845 | 152,100 | 3,845 |
| 2017-08-07 | 3,845 | 3,855 | 3,825 | 3,835 | 165,300 | 3,835 |
| 2017-08-04 | 3,835 | 3,850 | 3,820 | 3,840 | 167,900 | 3,840 |
| 2017-08-03 | 3,800 | 3,830 | 3,800 | 3,830 | 248,500 | 3,830 |
| 2017-08-02 | 3,830 | 3,840 | 3,790 | 3,815 | 247,500 | 3,815 |
| 2017-08-01 | 3,840 | 3,865 | 3,825 | 3,840 | 159,400 | 3,840 |
| 2017-07-31 | 3,850 | 3,855 | 3,830 | 3,845 | 153,800 | 3,845 |
| 2017-07-28 | 3,820 | 3,850 | 3,815 | 3,850 | 184,100 | 3,850 |
| 2017-07-27 | 3,835 | 3,845 | 3,810 | 3,820 | 169,200 | 3,820 |
| 2017-07-26 | 3,830 | 3,840 | 3,800 | 3,815 | 155,700 | 3,815 |
| 2017-07-25 | 3,835 | 3,835 | 3,795 | 3,810 | 260,400 | 3,810 |
| 2017-07-24 | 3,885 | 3,890 | 3,815 | 3,835 | 567,400 | 3,835 |
| 2017-07-21 | 3,980 | 3,980 | 3,945 | 3,955 | 181,600 | 3,955 |
| 2017-07-20 | 3,985 | 4,010 | 3,985 | 4,000 | 146,700 | 4,000 |
| 2017-07-19 | 3,995 | 4,015 | 3,985 | 4,005 | 145,200 | 4,005 |
| 2017-07-18 | 3,990 | 3,995 | 3,950 | 3,990 | 167,000 | 3,990 |
| 2017-07-14 | 4,010 | 4,020 | 3,985 | 4,000 | 116,000 | 4,000 |
| 2017-07-13 | 4,005 | 4,020 | 3,995 | 4,020 | 142,800 | 4,020 |
| 2017-07-12 | 3,995 | 4,005 | 3,965 | 3,975 | 159,600 | 3,975 |
| 2017-07-11 | 4,035 | 4,035 | 3,975 | 4,015 | 162,800 | 4,015 |
| 2017-07-10 | 3,975 | 3,985 | 3,965 | 3,965 | 112,200 | 3,965 |
| 2017-07-07 | 3,965 | 3,970 | 3,950 | 3,955 | 166,500 | 3,955 |
| 2017-07-06 | 4,010 | 4,010 | 3,980 | 3,995 | 140,700 | 3,995 |
| 2017-07-05 | 3,960 | 3,995 | 3,950 | 3,990 | 106,700 | 3,990 |
| 2017-07-04 | 3,985 | 3,985 | 3,950 | 3,955 | 122,100 | 3,955 |
| 2017-07-03 | 4,015 | 4,020 | 3,965 | 3,970 | 173,700 | 3,970 |
| 2017-06-30 | 4,030 | 4,030 | 3,995 | 4,005 | 130,400 | 4,005 |
| 2017-06-29 | 4,035 | 4,050 | 4,005 | 4,030 | 183,200 | 4,030 |
| 2017-06-28 | 4,000 | 4,005 | 3,970 | 4,000 | 142,000 | 4,000 |
| 2017-06-27 | 4,030 | 4,035 | 3,990 | 4,000 | 123,900 | 4,000 |
| 2017-06-26 | 4,050 | 4,060 | 4,010 | 4,020 | 174,600 | 4,020 |
| 2017-06-23 | 4,040 | 4,070 | 4,040 | 4,060 | 92,700 | 4,060 |
| 2017-06-22 | 4,040 | 4,065 | 4,030 | 4,050 | 116,300 | 4,050 |
| 2017-06-21 | 4,025 | 4,065 | 4,025 | 4,045 | 110,300 | 4,045 |
| 2017-06-20 | 4,025 | 4,095 | 4,025 | 4,060 | 185,500 | 4,060 |
| 2017-06-19 | 3,985 | 4,035 | 3,985 | 4,015 | 135,800 | 4,015 |
| 2017-06-16 | 3,980 | 4,015 | 3,970 | 3,980 | 313,600 | 3,980 |
| 2017-06-15 | 3,960 | 4,015 | 3,945 | 3,985 | 204,500 | 3,985 |
| 2017-06-14 | 3,970 | 3,985 | 3,935 | 3,935 | 199,100 | 3,935 |
| 2017-06-13 | 3,905 | 3,940 | 3,895 | 3,930 | 162,100 | 3,930 |
| 2017-06-12 | 3,885 | 3,925 | 3,880 | 3,915 | 143,400 | 3,915 |
| 2017-06-09 | 3,900 | 3,925 | 3,875 | 3,885 | 285,100 | 3,885 |
| 2017-06-08 | 3,980 | 3,985 | 3,910 | 3,920 | 257,300 | 3,920 |
| 2017-06-07 | 3,975 | 3,980 | 3,960 | 3,960 | 121,200 | 3,960 |
| 2017-06-06 | 4,040 | 4,040 | 3,990 | 3,990 | 105,400 | 3,990 |
| 2017-06-05 | 4,000 | 4,035 | 3,990 | 4,020 | 154,400 | 4,020 |
| 2017-06-02 | 3,995 | 4,010 | 3,970 | 4,000 | 232,800 | 4,000 |
| 2017-06-01 | 3,995 | 4,010 | 3,955 | 4,000 | 238,600 | 4,000 |
| 2017-05-31 | 4,050 | 4,055 | 3,985 | 3,995 | 183,600 | 3,995 |
| 2017-05-30 | 4,060 | 4,075 | 4,035 | 4,050 | 131,200 | 4,050 |
| 2017-05-29 | 4,010 | 4,065 | 4,010 | 4,060 | 175,200 | 4,060 |
| 2017-05-26 | 4,015 | 4,030 | 3,995 | 4,005 | 249,200 | 4,005 |
| 2017-05-25 | 4,065 | 4,070 | 4,010 | 4,015 | 335,000 | 4,015 |
| 2017-05-24 | 4,095 | 4,110 | 4,075 | 4,105 | 287,700 | 4,105 |
| 2017-05-23 | 4,060 | 4,095 | 4,050 | 4,060 | 212,000 | 4,060 |
| 2017-05-22 | 4,020 | 4,065 | 4,005 | 4,060 | 251,100 | 4,060 |
| 2017-05-19 | 4,070 | 4,075 | 4,000 | 4,025 | 338,000 | 4,025 |
| 2017-05-18 | 4,065 | 4,080 | 4,030 | 4,070 | 346,300 | 4,070 |
| 2017-05-17 | 4,115 | 4,125 | 4,080 | 4,120 | 281,900 | 4,120 |
| 2017-05-16 | 4,150 | 4,160 | 4,125 | 4,145 | 261,500 | 4,145 |
| 2017-05-15 | 4,095 | 4,155 | 4,090 | 4,120 | 318,500 | 4,120 |
| 2017-05-12 | 3,985 | 4,050 | 3,980 | 4,045 | 169,900 | 4,045 |
| 2017-05-11 | 4,000 | 4,015 | 3,965 | 3,980 | 207,500 | 3,980 |
| 2017-05-10 | 3,980 | 4,005 | 3,970 | 3,990 | 219,100 | 3,990 |
| 2017-05-09 | 4,005 | 4,015 | 3,960 | 3,995 | 189,500 | 3,995 |
| 2017-05-08 | 3,990 | 4,010 | 3,950 | 4,010 | 257,000 | 4,010 |
| 2017-05-02 | 3,970 | 4,005 | 3,965 | 3,980 | 153,300 | 3,980 |
| 2017-05-01 | 3,940 | 3,960 | 3,930 | 3,955 | 72,600 | 3,955 |
| 2017-04-28 | 3,945 | 3,985 | 3,945 | 3,980 | 133,000 | 3,980 |
| 2017-04-27 | 3,935 | 3,975 | 3,935 | 3,965 | 116,600 | 3,965 |
| 2017-04-26 | 3,925 | 3,940 | 3,900 | 3,930 | 119,000 | 3,930 |
| 2017-04-25 | 3,900 | 3,925 | 3,880 | 3,915 | 118,200 | 3,915 |
| 2017-04-24 | 3,900 | 3,930 | 3,885 | 3,920 | 168,800 | 3,920 |
| 2017-04-21 | 3,865 | 3,900 | 3,855 | 3,895 | 120,400 | 3,895 |
| 2017-04-20 | 3,845 | 3,870 | 3,835 | 3,855 | 90,200 | 3,855 |
| 2017-04-19 | 3,820 | 3,845 | 3,820 | 3,830 | 105,400 | 3,830 |
| 2017-04-18 | 3,815 | 3,840 | 3,800 | 3,815 | 82,200 | 3,815 |
| 2017-04-17 | 3,780 | 3,815 | 3,775 | 3,815 | 98,800 | 3,815 |
| 2017-04-14 | 3,825 | 3,830 | 3,775 | 3,775 | 126,800 | 3,775 |
| 2017-04-13 | 3,845 | 3,880 | 3,805 | 3,835 | 285,900 | 3,835 |
| 2017-04-12 | 3,815 | 3,850 | 3,805 | 3,835 | 233,100 | 3,835 |
| 2017-04-11 | 3,825 | 3,850 | 3,815 | 3,845 | 192,500 | 3,845 |
| 2017-04-10 | 3,880 | 3,890 | 3,820 | 3,830 | 226,200 | 3,830 |
| 2017-04-07 | 3,815 | 3,855 | 3,785 | 3,825 | 249,300 | 3,825 |
| 2017-04-06 | 3,840 | 3,845 | 3,795 | 3,800 | 215,500 | 3,800 |
| 2017-04-05 | 3,840 | 3,885 | 3,840 | 3,855 | 260,200 | 3,855 |
| 2017-04-04 | 3,845 | 3,865 | 3,815 | 3,835 | 217,200 | 3,835 |
| 2017-04-03 | 3,865 | 3,865 | 3,830 | 3,835 | 221,300 | 3,835 |
| 2017-03-31 | 3,890 | 3,905 | 3,820 | 3,820 | 215,900 | 3,820 |
| 2017-03-30 | 3,925 | 3,935 | 3,840 | 3,855 | 264,200 | 3,855 |
| 2017-03-29 | 3,930 | 3,965 | 3,910 | 3,950 | 421,500 | 3,950 |
| 2017-03-28 | 4,125 | 4,130 | 4,065 | 4,115 | 396,600 | 4,115 |
| 2017-03-27 | 4,135 | 4,140 | 4,070 | 4,090 | 219,900 | 4,090 |
| 2017-03-24 | 4,105 | 4,175 | 4,100 | 4,165 | 223,800 | 4,165 |
| 2017-03-23 | 4,120 | 4,145 | 4,045 | 4,075 | 398,600 | 4,075 |
| 2017-03-22 | 4,200 | 4,215 | 4,125 | 4,145 | 392,400 | 4,145 |
| 2017-03-21 | 4,280 | 4,280 | 4,220 | 4,255 | 323,700 | 4,255 |
| 2017-03-17 | 4,275 | 4,320 | 4,250 | 4,280 | 272,500 | 4,280 |
| 2017-03-16 | 4,300 | 4,300 | 4,260 | 4,275 | 270,100 | 4,275 |
| 2017-03-15 | 4,305 | 4,330 | 4,285 | 4,330 | 159,000 | 4,330 |
| 2017-03-14 | 4,305 | 4,310 | 4,280 | 4,295 | 165,900 | 4,295 |
| 2017-03-13 | 4,295 | 4,330 | 4,285 | 4,300 | 133,700 | 4,300 |
| 2017-03-10 | 4,335 | 4,335 | 4,275 | 4,320 | 212,800 | 4,320 |
| 2017-03-09 | 4,330 | 4,330 | 4,270 | 4,305 | 132,300 | 4,305 |
| 2017-03-08 | 4,315 | 4,315 | 4,265 | 4,295 | 155,600 | 4,295 |
| 2017-03-07 | 4,290 | 4,310 | 4,265 | 4,290 | 160,700 | 4,290 |
| 2017-03-06 | 4,260 | 4,305 | 4,240 | 4,290 | 181,500 | 4,290 |
| 2017-03-03 | 4,280 | 4,300 | 4,260 | 4,275 | 140,400 | 4,275 |
| 2017-03-02 | 4,300 | 4,300 | 4,265 | 4,280 | 140,200 | 4,280 |
| 2017-03-01 | 4,240 | 4,280 | 4,230 | 4,275 | 229,600 | 4,275 |
| 2017-02-28 | 4,225 | 4,260 | 4,210 | 4,210 | 169,500 | 4,210 |
| 2017-02-27 | 4,225 | 4,245 | 4,190 | 4,225 | 218,600 | 4,225 |
| 2017-02-24 | 4,280 | 4,285 | 4,240 | 4,265 | 180,500 | 4,265 |
| 2017-02-23 | 4,250 | 4,290 | 4,225 | 4,280 | 241,600 | 4,280 |
| 2017-02-22 | 4,220 | 4,250 | 4,185 | 4,245 | 282,900 | 4,245 |
| 2017-02-21 | 4,160 | 4,225 | 4,135 | 4,200 | 161,600 | 4,200 |
| 2017-02-20 | 4,110 | 4,160 | 4,105 | 4,150 | 186,900 | 4,150 |
| 2017-02-17 | 4,115 | 4,115 | 4,075 | 4,105 | 211,200 | 4,105 |
| 2017-02-16 | 4,100 | 4,140 | 4,090 | 4,115 | 267,900 | 4,115 |
| 2017-02-15 | 4,065 | 4,140 | 4,060 | 4,100 | 324,600 | 4,100 |
| 2017-02-14 | 3,970 | 4,025 | 3,960 | 3,980 | 199,800 | 3,980 |
| 2017-02-13 | 4,005 | 4,005 | 3,950 | 3,975 | 224,800 | 3,975 |
| 2017-02-10 | 3,975 | 3,985 | 3,950 | 3,980 | 132,900 | 3,980 |
| 2017-02-09 | 3,925 | 3,950 | 3,895 | 3,925 | 157,700 | 3,925 |
| 2017-02-08 | 3,880 | 3,995 | 3,880 | 3,925 | 178,900 | 3,925 |
| 2017-02-07 | 3,885 | 3,910 | 3,845 | 3,870 | 188,100 | 3,870 |
| 2017-02-06 | 3,925 | 3,925 | 3,885 | 3,900 | 181,100 | 3,900 |
| 2017-02-03 | 3,905 | 3,935 | 3,905 | 3,915 | 100,000 | 3,915 |
| 2017-02-02 | 3,955 | 3,960 | 3,900 | 3,905 | 140,900 | 3,905 |
| 2017-02-01 | 3,965 | 3,975 | 3,950 | 3,975 | 122,100 | 3,975 |
| 2017-01-31 | 3,975 | 3,990 | 3,965 | 3,980 | 113,200 | 3,980 |
| 2017-01-30 | 3,980 | 4,010 | 3,970 | 3,990 | 141,600 | 3,990 |
| 2017-01-27 | 3,955 | 4,010 | 3,945 | 3,990 | 157,100 | 3,990 |
| 2017-01-26 | 3,915 | 3,970 | 3,905 | 3,955 | 185,400 | 3,955 |
| 2017-01-25 | 3,915 | 3,935 | 3,870 | 3,885 | 116,600 | 3,885 |
| 2017-01-24 | 3,890 | 3,890 | 3,850 | 3,870 | 161,100 | 3,870 |
| 2017-01-23 | 3,905 | 3,915 | 3,885 | 3,890 | 129,100 | 3,890 |
| 2017-01-20 | 3,940 | 3,950 | 3,910 | 3,935 | 110,700 | 3,935 |
| 2017-01-19 | 3,945 | 3,960 | 3,915 | 3,930 | 132,700 | 3,930 |
| 2017-01-18 | 3,930 | 3,945 | 3,860 | 3,895 | 158,300 | 3,895 |
| 2017-01-17 | 3,955 | 3,970 | 3,910 | 3,915 | 125,800 | 3,915 |
| 2017-01-16 | 3,990 | 4,020 | 3,985 | 3,995 | 159,900 | 3,995 |
| 2017-01-13 | 3,960 | 4,025 | 3,960 | 4,020 | 166,800 | 4,020 |
| 2017-01-12 | 4,040 | 4,050 | 3,930 | 3,960 | 257,300 | 3,960 |
| 2017-01-11 | 4,090 | 4,090 | 4,040 | 4,070 | 174,700 | 4,070 |
| 2017-01-10 | 4,130 | 4,160 | 4,055 | 4,085 | 212,500 | 4,085 |
| 2017-01-06 | 4,120 | 4,165 | 4,110 | 4,155 | 156,200 | 4,155 |
| 2017-01-05 | 4,170 | 4,170 | 4,105 | 4,150 | 223,700 | 4,150 |
| 2017-01-04 | 4,085 | 4,175 | 4,085 | 4,165 | 198,700 | 4,165 |
分割・併合履歴 ： [1993-03-26]1株→1.5株 [1991-03-26]1株→1.5株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.5株
