9613 (株)NTTデータグループ 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 | 1,342 | 1,351 | 1,338 | 1,339 | 1,632,200 | 1,339 |
| 2017-12-28 | 1,351 | 1,352 | 1,335 | 1,338 | 1,510,100 | 1,338 |
| 2017-12-27 | 1,349 | 1,354 | 1,343 | 1,352 | 1,438,100 | 1,352 |
| 2017-12-26 | 1,344 | 1,355 | 1,342 | 1,354 | 1,509,100 | 1,354 |
| 2017-12-25 | 1,339 | 1,347 | 1,338 | 1,343 | 871,700 | 1,343 |
| 2017-12-22 | 1,339 | 1,353 | 1,337 | 1,353 | 2,211,200 | 1,353 |
| 2017-12-21 | 1,336 | 1,344 | 1,329 | 1,338 | 1,556,500 | 1,338 |
| 2017-12-20 | 1,342 | 1,348 | 1,332 | 1,340 | 1,858,900 | 1,340 |
| 2017-12-19 | 1,350 | 1,352 | 1,338 | 1,346 | 1,632,900 | 1,346 |
| 2017-12-18 | 1,333 | 1,357 | 1,324 | 1,352 | 3,156,500 | 1,352 |
| 2017-12-15 | 1,339 | 1,347 | 1,307 | 1,314 | 4,469,200 | 1,314 |
| 2017-12-14 | 1,335 | 1,359 | 1,335 | 1,347 | 2,293,600 | 1,347 |
| 2017-12-13 | 1,344 | 1,346 | 1,322 | 1,340 | 2,628,200 | 1,340 |
| 2017-12-12 | 1,350 | 1,350 | 1,336 | 1,338 | 2,526,900 | 1,338 |
| 2017-12-11 | 1,332 | 1,344 | 1,324 | 1,342 | 2,526,600 | 1,342 |
| 2017-12-08 | 1,334 | 1,334 | 1,319 | 1,330 | 6,780,600 | 1,330 |
| 2017-12-07 | 1,304 | 1,327 | 1,302 | 1,326 | 3,996,100 | 1,326 |
| 2017-12-06 | 1,322 | 1,326 | 1,294 | 1,300 | 4,608,500 | 1,300 |
| 2017-12-05 | 1,320 | 1,325 | 1,306 | 1,320 | 2,935,200 | 1,320 |
| 2017-12-04 | 1,341 | 1,341 | 1,321 | 1,322 | 2,725,000 | 1,322 |
| 2017-12-01 | 1,330 | 1,341 | 1,316 | 1,331 | 3,733,300 | 1,331 |
| 2017-11-30 | 1,308 | 1,327 | 1,301 | 1,321 | 5,324,400 | 1,321 |
| 2017-11-29 | 1,303 | 1,317 | 1,300 | 1,313 | 3,086,800 | 1,313 |
| 2017-11-28 | 1,285 | 1,295 | 1,273 | 1,294 | 2,739,400 | 1,294 |
| 2017-11-27 | 1,300 | 1,301 | 1,279 | 1,287 | 1,793,200 | 1,287 |
| 2017-11-24 | 1,286 | 1,290 | 1,275 | 1,283 | 2,015,400 | 1,283 |
| 2017-11-22 | 1,278 | 1,299 | 1,274 | 1,292 | 3,745,100 | 1,292 |
| 2017-11-21 | 1,284 | 1,286 | 1,264 | 1,265 | 3,069,500 | 1,265 |
| 2017-11-20 | 1,287 | 1,289 | 1,266 | 1,270 | 2,598,600 | 1,270 |
| 2017-11-17 | 1,301 | 1,322 | 1,281 | 1,289 | 4,477,500 | 1,289 |
| 2017-11-16 | 1,254 | 1,279 | 1,252 | 1,275 | 3,375,700 | 1,275 |
| 2017-11-15 | 1,270 | 1,279 | 1,254 | 1,254 | 5,038,400 | 1,254 |
| 2017-11-13 | 1,298 | 1,303 | 1,282 | 1,282 | 3,748,200 | 1,282 |
| 2017-11-10 | 1,295 | 1,322 | 1,294 | 1,307 | 6,011,800 | 1,307 |
| 2017-11-09 | 1,321 | 1,362 | 1,301 | 1,322 | 6,006,400 | 1,322 |
| 2017-11-08 | 1,300 | 1,340 | 1,300 | 1,317 | 5,670,800 | 1,317 |
| 2017-11-07 | 1,330 | 1,363 | 1,328 | 1,358 | 4,089,100 | 1,358 |
| 2017-11-06 | 1,357 | 1,357 | 1,345 | 1,349 | 2,940,200 | 1,349 |
| 2017-11-02 | 1,360 | 1,363 | 1,344 | 1,361 | 3,347,700 | 1,361 |
| 2017-11-01 | 1,325 | 1,357 | 1,322 | 1,355 | 3,986,000 | 1,355 |
| 2017-10-31 | 1,315 | 1,317 | 1,303 | 1,317 | 2,685,200 | 1,317 |
| 2017-10-30 | 1,330 | 1,332 | 1,312 | 1,316 | 3,376,800 | 1,316 |
| 2017-10-27 | 1,289 | 1,315 | 1,282 | 1,315 | 4,085,400 | 1,315 |
| 2017-10-26 | 1,275 | 1,283 | 1,273 | 1,279 | 1,928,500 | 1,279 |
| 2017-10-25 | 1,293 | 1,293 | 1,277 | 1,279 | 2,616,300 | 1,279 |
| 2017-10-24 | 1,288 | 1,294 | 1,287 | 1,293 | 2,193,300 | 1,293 |
| 2017-10-23 | 1,298 | 1,298 | 1,288 | 1,290 | 3,358,400 | 1,290 |
| 2017-10-20 | 1,289 | 1,289 | 1,276 | 1,281 | 2,812,100 | 1,281 |
| 2017-10-19 | 1,286 | 1,295 | 1,279 | 1,287 | 2,224,000 | 1,287 |
| 2017-10-18 | 1,272 | 1,292 | 1,268 | 1,285 | 4,253,700 | 1,285 |
| 2017-10-17 | 1,260 | 1,270 | 1,251 | 1,267 | 3,556,600 | 1,267 |
| 2017-10-16 | 1,236 | 1,257 | 1,233 | 1,250 | 2,925,500 | 1,250 |
| 2017-10-13 | 1,211 | 1,235 | 1,211 | 1,230 | 5,655,000 | 1,230 |
| 2017-10-12 | 1,231 | 1,240 | 1,225 | 1,226 | 2,598,400 | 1,226 |
| 2017-10-11 | 1,221 | 1,237 | 1,217 | 1,233 | 2,003,700 | 1,233 |
| 2017-10-10 | 1,203 | 1,225 | 1,199 | 1,223 | 2,758,000 | 1,223 |
| 2017-10-06 | 1,214 | 1,215 | 1,201 | 1,206 | 2,530,200 | 1,206 |
| 2017-10-05 | 1,200 | 1,207 | 1,199 | 1,204 | 1,553,900 | 1,204 |
| 2017-10-04 | 1,208 | 1,211 | 1,200 | 1,200 | 1,948,300 | 1,200 |
| 2017-10-03 | 1,197 | 1,213 | 1,193 | 1,212 | 3,114,300 | 1,212 |
| 2017-10-02 | 1,202 | 1,208 | 1,198 | 1,201 | 1,889,200 | 1,201 |
| 2017-09-29 | 1,198 | 1,207 | 1,187 | 1,204 | 4,144,800 | 1,204 |
| 2017-09-28 | 1,184 | 1,210 | 1,184 | 1,204 | 3,830,300 | 1,204 |
| 2017-09-27 | 1,195 | 1,198 | 1,186 | 1,194 | 1,984,600 | 1,194 |
| 2017-09-26 | 1,200 | 1,205 | 1,197 | 1,201 | 2,257,500 | 1,201 |
| 2017-09-25 | 1,200 | 1,206 | 1,198 | 1,203 | 2,036,600 | 1,203 |
| 2017-09-22 | 1,198 | 1,198 | 1,187 | 1,190 | 2,986,100 | 1,190 |
| 2017-09-21 | 1,192 | 1,197 | 1,182 | 1,186 | 3,148,900 | 1,186 |
| 2017-09-20 | 1,192 | 1,197 | 1,179 | 1,184 | 3,387,800 | 1,184 |
| 2017-09-19 | 1,197 | 1,203 | 1,191 | 1,200 | 3,346,500 | 1,200 |
| 2017-09-15 | 1,170 | 1,185 | 1,169 | 1,183 | 3,602,900 | 1,183 |
| 2017-09-14 | 1,181 | 1,182 | 1,164 | 1,171 | 2,264,200 | 1,171 |
| 2017-09-13 | 1,170 | 1,181 | 1,165 | 1,179 | 1,873,900 | 1,179 |
| 2017-09-12 | 1,166 | 1,167 | 1,153 | 1,161 | 3,259,100 | 1,161 |
| 2017-09-11 | 1,156 | 1,169 | 1,152 | 1,165 | 2,331,700 | 1,165 |
| 2017-09-08 | 1,130 | 1,148 | 1,130 | 1,139 | 6,689,500 | 1,139 |
| 2017-09-07 | 1,160 | 1,166 | 1,145 | 1,150 | 2,089,000 | 1,150 |
| 2017-09-06 | 1,160 | 1,167 | 1,153 | 1,155 | 3,585,400 | 1,155 |
| 2017-09-05 | 1,177 | 1,182 | 1,162 | 1,163 | 1,822,700 | 1,163 |
| 2017-09-04 | 1,172 | 1,177 | 1,163 | 1,173 | 2,481,600 | 1,173 |
| 2017-09-01 | 1,201 | 1,202 | 1,176 | 1,180 | 2,092,400 | 1,180 |
| 2017-08-31 | 1,177 | 1,194 | 1,177 | 1,188 | 2,425,800 | 1,188 |
| 2017-08-30 | 1,167 | 1,178 | 1,165 | 1,174 | 1,713,400 | 1,174 |
| 2017-08-29 | 1,163 | 1,169 | 1,156 | 1,166 | 2,150,800 | 1,166 |
| 2017-08-28 | 1,170 | 1,180 | 1,169 | 1,174 | 1,774,500 | 1,174 |
| 2017-08-25 | 1,166 | 1,172 | 1,163 | 1,167 | 1,930,700 | 1,167 |
| 2017-08-24 | 1,192 | 1,192 | 1,172 | 1,174 | 2,792,100 | 1,174 |
| 2017-08-23 | 1,189 | 1,192 | 1,178 | 1,180 | 2,095,700 | 1,180 |
| 2017-08-22 | 1,198 | 1,201 | 1,188 | 1,190 | 1,393,600 | 1,190 |
| 2017-08-21 | 1,204 | 1,207 | 1,190 | 1,193 | 1,430,700 | 1,193 |
| 2017-08-18 | 1,195 | 1,205 | 1,193 | 1,200 | 2,672,800 | 1,200 |
| 2017-08-17 | 1,212 | 1,217 | 1,207 | 1,210 | 1,737,100 | 1,210 |
| 2017-08-16 | 1,217 | 1,228 | 1,215 | 1,216 | 1,809,600 | 1,216 |
| 2017-08-15 | 1,197 | 1,220 | 1,195 | 1,217 | 2,633,700 | 1,217 |
| 2017-08-14 | 1,190 | 1,194 | 1,182 | 1,188 | 2,408,000 | 1,188 |
| 2017-08-10 | 1,198 | 1,202 | 1,190 | 1,197 | 2,330,900 | 1,197 |
| 2017-08-09 | 1,210 | 1,211 | 1,188 | 1,192 | 2,609,600 | 1,192 |
| 2017-08-08 | 1,205 | 1,210 | 1,203 | 1,206 | 1,594,900 | 1,206 |
| 2017-08-07 | 1,230 | 1,230 | 1,208 | 1,210 | 1,905,700 | 1,210 |
| 2017-08-04 | 1,230 | 1,232 | 1,218 | 1,228 | 3,141,600 | 1,228 |
| 2017-08-03 | 1,205 | 1,216 | 1,199 | 1,200 | 2,342,300 | 1,200 |
| 2017-08-02 | 1,198 | 1,213 | 1,194 | 1,205 | 2,344,600 | 1,205 |
| 2017-08-01 | 1,198 | 1,210 | 1,195 | 1,200 | 2,123,600 | 1,200 |
| 2017-07-31 | 1,201 | 1,207 | 1,200 | 1,203 | 2,918,500 | 1,203 |
| 2017-07-28 | 1,215 | 1,219 | 1,208 | 1,209 | 2,302,100 | 1,209 |
| 2017-07-27 | 1,220 | 1,232 | 1,217 | 1,226 | 2,168,900 | 1,226 |
| 2017-07-26 | 1,237 | 1,240 | 1,222 | 1,224 | 2,720,100 | 1,224 |
| 2017-07-25 | 1,240 | 1,241 | 1,235 | 1,237 | 2,550,900 | 1,237 |
| 2017-07-24 | 1,244 | 1,244 | 1,233 | 1,243 | 2,196,100 | 1,243 |
| 2017-07-21 | 1,252 | 1,257 | 1,246 | 1,247 | 2,284,000 | 1,247 |
| 2017-07-20 | 1,261 | 1,263 | 1,248 | 1,262 | 2,385,700 | 1,262 |
| 2017-07-19 | 1,241 | 1,253 | 1,240 | 1,251 | 2,001,500 | 1,251 |
| 2017-07-18 | 1,255 | 1,255 | 1,236 | 1,240 | 2,508,500 | 1,240 |
| 2017-07-14 | 1,248 | 1,248 | 1,239 | 1,241 | 2,902,900 | 1,241 |
| 2017-07-13 | 1,236 | 1,248 | 1,236 | 1,245 | 2,466,100 | 1,245 |
| 2017-07-12 | 1,238 | 1,244 | 1,226 | 1,230 | 2,600,700 | 1,230 |
| 2017-07-11 | 1,226 | 1,250 | 1,224 | 1,244 | 3,316,600 | 1,244 |
| 2017-07-10 | 1,230 | 1,245 | 1,230 | 1,239 | 2,665,500 | 1,239 |
| 2017-07-07 | 1,231 | 1,232 | 1,215 | 1,226 | 3,151,800 | 1,226 |
| 2017-07-06 | 1,224 | 1,235 | 1,222 | 1,230 | 2,560,700 | 1,230 |
| 2017-07-05 | 1,237 | 1,237 | 1,219 | 1,235 | 2,970,900 | 1,235 |
| 2017-07-04 | 1,258 | 1,261 | 1,239 | 1,243 | 3,304,300 | 1,243 |
| 2017-07-03 | 1,243 | 1,259 | 1,241 | 1,255 | 2,608,500 | 1,255 |
| 2017-06-30 | 1,260 | 1,263 | 1,246 | 1,250 | 4,680,000 | 1,250 |
| 2017-06-29 | 1,292 | 1,298 | 1,266 | 1,268 | 5,624,800 | 1,268 |
| 2017-06-28 | 1,290 | 1,296 | 1,271 | 1,290 | 3,956,400 | 1,290 |
| 2017-06-27 | 6,420 | 6,440 | 6,350 | 6,380 | 623,400 | 1,276 |
| 2017-06-26 | 6,340 | 6,400 | 6,330 | 6,390 | 500,100 | 1,278 |
| 2017-06-23 | 6,400 | 6,410 | 6,340 | 6,340 | 594,500 | 1,268 |
| 2017-06-22 | 6,310 | 6,390 | 6,310 | 6,360 | 788,900 | 1,272 |
| 2017-06-21 | 6,280 | 6,310 | 6,270 | 6,290 | 518,200 | 1,258 |
| 2017-06-20 | 6,280 | 6,330 | 6,240 | 6,240 | 769,300 | 1,248 |
| 2017-06-19 | 6,200 | 6,250 | 6,200 | 6,250 | 746,200 | 1,250 |
| 2017-06-16 | 6,130 | 6,190 | 6,130 | 6,160 | 881,200 | 1,232 |
| 2017-06-15 | 6,040 | 6,110 | 6,040 | 6,090 | 608,000 | 1,218 |
| 2017-06-14 | 6,040 | 6,110 | 6,040 | 6,060 | 378,400 | 1,212 |
| 2017-06-13 | 6,010 | 6,060 | 6,010 | 6,030 | 566,200 | 1,206 |
| 2017-06-12 | 5,970 | 6,050 | 5,930 | 6,040 | 577,900 | 1,208 |
| 2017-06-09 | 6,070 | 6,090 | 6,010 | 6,040 | 1,335,800 | 1,208 |
| 2017-06-08 | 6,110 | 6,130 | 6,080 | 6,080 | 657,900 | 1,216 |
| 2017-06-07 | 6,060 | 6,120 | 6,050 | 6,100 | 681,800 | 1,220 |
| 2017-06-06 | 6,130 | 6,150 | 6,060 | 6,110 | 681,100 | 1,222 |
| 2017-06-05 | 6,050 | 6,160 | 6,030 | 6,130 | 590,100 | 1,226 |
| 2017-06-02 | 6,090 | 6,120 | 6,060 | 6,070 | 1,106,000 | 1,214 |
| 2017-06-01 | 6,000 | 6,090 | 5,990 | 6,080 | 713,300 | 1,216 |
| 2017-05-31 | 5,960 | 5,990 | 5,950 | 5,970 | 659,900 | 1,194 |
| 2017-05-30 | 6,050 | 6,070 | 5,990 | 6,010 | 498,200 | 1,202 |
| 2017-05-29 | 6,080 | 6,080 | 6,030 | 6,060 | 536,500 | 1,212 |
| 2017-05-26 | 6,050 | 6,110 | 6,010 | 6,110 | 1,324,500 | 1,222 |
| 2017-05-25 | 6,020 | 6,080 | 6,000 | 6,060 | 911,200 | 1,212 |
| 2017-05-24 | 5,990 | 6,030 | 5,960 | 5,970 | 962,400 | 1,194 |
| 2017-05-23 | 5,900 | 5,960 | 5,900 | 5,900 | 554,700 | 1,180 |
| 2017-05-22 | 5,890 | 5,910 | 5,850 | 5,870 | 487,700 | 1,174 |
| 2017-05-19 | 5,920 | 5,940 | 5,820 | 5,890 | 962,900 | 1,178 |
| 2017-05-18 | 5,840 | 5,930 | 5,840 | 5,920 | 878,700 | 1,184 |
| 2017-05-17 | 5,840 | 5,950 | 5,830 | 5,930 | 1,241,600 | 1,186 |
| 2017-05-16 | 5,890 | 5,920 | 5,860 | 5,860 | 779,100 | 1,172 |
| 2017-05-15 | 5,820 | 5,870 | 5,780 | 5,850 | 553,700 | 1,170 |
| 2017-05-12 | 5,810 | 5,850 | 5,740 | 5,830 | 1,483,700 | 1,166 |
| 2017-05-11 | 5,710 | 5,850 | 5,710 | 5,780 | 1,215,900 | 1,156 |
| 2017-05-10 | 5,630 | 5,640 | 5,600 | 5,620 | 695,100 | 1,124 |
| 2017-05-09 | 5,610 | 5,610 | 5,560 | 5,590 | 741,800 | 1,118 |
| 2017-05-08 | 5,530 | 5,610 | 5,510 | 5,610 | 1,080,200 | 1,122 |
| 2017-05-02 | 5,460 | 5,480 | 5,430 | 5,470 | 688,500 | 1,094 |
| 2017-05-01 | 5,470 | 5,530 | 5,430 | 5,470 | 1,521,500 | 1,094 |
| 2017-04-28 | 5,220 | 5,220 | 5,150 | 5,170 | 547,900 | 1,034 |
| 2017-04-27 | 5,180 | 5,220 | 5,170 | 5,200 | 481,700 | 1,040 |
| 2017-04-26 | 5,150 | 5,200 | 5,150 | 5,190 | 598,200 | 1,038 |
| 2017-04-25 | 5,090 | 5,200 | 5,070 | 5,170 | 787,200 | 1,034 |
| 2017-04-24 | 5,140 | 5,140 | 5,060 | 5,080 | 760,900 | 1,016 |
| 2017-04-21 | 5,060 | 5,080 | 5,030 | 5,070 | 806,000 | 1,014 |
| 2017-04-20 | 5,060 | 5,090 | 5,020 | 5,030 | 705,600 | 1,006 |
| 2017-04-19 | 5,070 | 5,120 | 5,050 | 5,100 | 984,000 | 1,020 |
| 2017-04-18 | 5,110 | 5,140 | 5,080 | 5,120 | 440,300 | 1,024 |
| 2017-04-17 | 5,030 | 5,100 | 5,030 | 5,080 | 504,100 | 1,016 |
| 2017-04-14 | 5,210 | 5,210 | 5,030 | 5,050 | 1,050,000 | 1,010 |
| 2017-04-13 | 5,110 | 5,130 | 5,060 | 5,120 | 578,700 | 1,024 |
| 2017-04-12 | 5,100 | 5,140 | 5,090 | 5,130 | 868,800 | 1,026 |
| 2017-04-11 | 5,100 | 5,140 | 5,090 | 5,130 | 502,300 | 1,026 |
| 2017-04-10 | 5,170 | 5,200 | 5,120 | 5,140 | 458,500 | 1,028 |
| 2017-04-07 | 5,160 | 5,190 | 5,080 | 5,120 | 906,600 | 1,024 |
| 2017-04-06 | 5,160 | 5,190 | 5,090 | 5,110 | 813,800 | 1,022 |
| 2017-04-05 | 5,190 | 5,240 | 5,170 | 5,190 | 614,300 | 1,038 |
| 2017-04-04 | 5,330 | 5,350 | 5,180 | 5,190 | 1,214,600 | 1,038 |
| 2017-04-03 | 5,310 | 5,420 | 5,270 | 5,370 | 842,300 | 1,074 |
| 2017-03-31 | 5,340 | 5,400 | 5,280 | 5,280 | 801,700 | 1,056 |
| 2017-03-30 | 5,290 | 5,350 | 5,280 | 5,300 | 733,400 | 1,060 |
| 2017-03-29 | 5,300 | 5,360 | 5,290 | 5,330 | 673,500 | 1,066 |
| 2017-03-28 | 5,280 | 5,350 | 5,270 | 5,330 | 750,600 | 1,066 |
| 2017-03-27 | 5,280 | 5,310 | 5,240 | 5,250 | 724,600 | 1,050 |
| 2017-03-24 | 5,240 | 5,350 | 5,240 | 5,330 | 777,900 | 1,066 |
| 2017-03-23 | 5,260 | 5,290 | 5,250 | 5,250 | 554,800 | 1,050 |
| 2017-03-22 | 5,270 | 5,300 | 5,230 | 5,240 | 819,100 | 1,048 |
| 2017-03-21 | 5,310 | 5,370 | 5,290 | 5,330 | 518,900 | 1,066 |
| 2017-03-17 | 5,360 | 5,390 | 5,350 | 5,350 | 646,800 | 1,070 |
| 2017-03-16 | 5,370 | 5,400 | 5,350 | 5,370 | 849,300 | 1,074 |
| 2017-03-15 | 5,410 | 5,430 | 5,370 | 5,420 | 347,500 | 1,084 |
| 2017-03-14 | 5,430 | 5,440 | 5,410 | 5,420 | 335,000 | 1,084 |
| 2017-03-13 | 5,390 | 5,460 | 5,380 | 5,430 | 684,100 | 1,086 |
| 2017-03-10 | 5,420 | 5,430 | 5,360 | 5,380 | 1,713,100 | 1,076 |
| 2017-03-09 | 5,460 | 5,510 | 5,420 | 5,480 | 742,200 | 1,096 |
| 2017-03-08 | 5,380 | 5,460 | 5,370 | 5,410 | 698,100 | 1,082 |
| 2017-03-07 | 5,390 | 5,430 | 5,380 | 5,420 | 693,300 | 1,084 |
| 2017-03-06 | 5,370 | 5,420 | 5,350 | 5,390 | 460,100 | 1,078 |
| 2017-03-03 | 5,430 | 5,440 | 5,350 | 5,370 | 771,100 | 1,074 |
| 2017-03-02 | 5,450 | 5,480 | 5,400 | 5,430 | 1,075,900 | 1,086 |
| 2017-03-01 | 5,300 | 5,360 | 5,270 | 5,350 | 852,800 | 1,070 |
| 2017-02-28 | 5,340 | 5,370 | 5,290 | 5,300 | 929,400 | 1,060 |
| 2017-02-27 | 5,320 | 5,350 | 5,260 | 5,300 | 925,500 | 1,060 |
| 2017-02-24 | 5,340 | 5,360 | 5,320 | 5,330 | 656,500 | 1,066 |
| 2017-02-23 | 5,390 | 5,410 | 5,350 | 5,370 | 854,200 | 1,074 |
| 2017-02-22 | 5,390 | 5,420 | 5,350 | 5,410 | 670,000 | 1,082 |
| 2017-02-21 | 5,370 | 5,380 | 5,330 | 5,360 | 671,700 | 1,072 |
| 2017-02-20 | 5,380 | 5,400 | 5,340 | 5,360 | 528,300 | 1,072 |
| 2017-02-17 | 5,400 | 5,440 | 5,380 | 5,410 | 513,900 | 1,082 |
| 2017-02-16 | 5,480 | 5,480 | 5,430 | 5,450 | 572,200 | 1,090 |
| 2017-02-15 | 5,450 | 5,470 | 5,420 | 5,440 | 413,400 | 1,088 |
| 2017-02-14 | 5,460 | 5,480 | 5,390 | 5,400 | 732,200 | 1,080 |
| 2017-02-13 | 5,460 | 5,480 | 5,420 | 5,470 | 722,800 | 1,094 |
| 2017-02-10 | 5,410 | 5,430 | 5,370 | 5,390 | 1,064,600 | 1,078 |
| 2017-02-09 | 5,370 | 5,380 | 5,280 | 5,280 | 1,389,900 | 1,056 |
| 2017-02-08 | 5,590 | 5,600 | 5,470 | 5,470 | 1,434,900 | 1,094 |
| 2017-02-07 | 5,760 | 5,780 | 5,680 | 5,770 | 787,400 | 1,154 |
| 2017-02-06 | 5,740 | 5,800 | 5,700 | 5,800 | 682,500 | 1,160 |
| 2017-02-03 | 5,670 | 5,730 | 5,660 | 5,670 | 611,100 | 1,134 |
| 2017-02-02 | 5,650 | 5,710 | 5,600 | 5,610 | 900,100 | 1,122 |
| 2017-02-01 | 5,680 | 5,690 | 5,600 | 5,620 | 688,300 | 1,124 |
| 2017-01-31 | 5,690 | 5,740 | 5,640 | 5,700 | 865,800 | 1,140 |
| 2017-01-30 | 5,720 | 5,760 | 5,690 | 5,750 | 608,400 | 1,150 |
| 2017-01-27 | 5,720 | 5,760 | 5,710 | 5,740 | 676,300 | 1,148 |
| 2017-01-26 | 5,640 | 5,720 | 5,610 | 5,710 | 857,700 | 1,142 |
| 2017-01-25 | 5,610 | 5,640 | 5,590 | 5,610 | 484,300 | 1,122 |
| 2017-01-24 | 5,570 | 5,620 | 5,550 | 5,550 | 767,100 | 1,110 |
| 2017-01-23 | 5,590 | 5,630 | 5,540 | 5,560 | 932,400 | 1,112 |
| 2017-01-20 | 5,650 | 5,660 | 5,600 | 5,610 | 594,300 | 1,122 |
| 2017-01-19 | 5,610 | 5,670 | 5,600 | 5,620 | 638,300 | 1,124 |
| 2017-01-18 | 5,640 | 5,660 | 5,560 | 5,600 | 563,500 | 1,120 |
| 2017-01-17 | 5,760 | 5,760 | 5,630 | 5,640 | 680,400 | 1,128 |
| 2017-01-16 | 5,750 | 5,800 | 5,710 | 5,730 | 569,500 | 1,146 |
| 2017-01-13 | 5,780 | 5,800 | 5,750 | 5,790 | 882,700 | 1,158 |
| 2017-01-12 | 5,710 | 5,740 | 5,680 | 5,710 | 645,600 | 1,142 |
| 2017-01-11 | 5,700 | 5,750 | 5,690 | 5,700 | 558,700 | 1,140 |
| 2017-01-10 | 5,710 | 5,790 | 5,700 | 5,700 | 684,400 | 1,140 |
| 2017-01-06 | 5,730 | 5,780 | 5,710 | 5,760 | 485,600 | 1,152 |
| 2017-01-05 | 5,680 | 5,760 | 5,680 | 5,730 | 644,200 | 1,146 |
| 2017-01-04 | 5,700 | 5,750 | 5,680 | 5,730 | 713,300 | 1,146 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
