9987 (株)スズケン 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 | 4,650 | 4,665 | 4,620 | 4,635 | 103,200 | 4,635 |
| 2017-12-28 | 4,605 | 4,695 | 4,605 | 4,650 | 152,200 | 4,650 |
| 2017-12-27 | 4,645 | 4,665 | 4,605 | 4,610 | 82,300 | 4,610 |
| 2017-12-26 | 4,670 | 4,690 | 4,645 | 4,655 | 107,400 | 4,655 |
| 2017-12-25 | 4,665 | 4,670 | 4,630 | 4,665 | 77,000 | 4,665 |
| 2017-12-22 | 4,650 | 4,675 | 4,620 | 4,655 | 165,200 | 4,655 |
| 2017-12-21 | 4,600 | 4,645 | 4,585 | 4,645 | 164,700 | 4,645 |
| 2017-12-20 | 4,575 | 4,635 | 4,560 | 4,590 | 167,800 | 4,590 |
| 2017-12-19 | 4,610 | 4,615 | 4,555 | 4,575 | 181,900 | 4,575 |
| 2017-12-18 | 4,575 | 4,640 | 4,575 | 4,590 | 297,800 | 4,590 |
| 2017-12-15 | 4,575 | 4,595 | 4,535 | 4,545 | 331,400 | 4,545 |
| 2017-12-14 | 4,560 | 4,600 | 4,530 | 4,595 | 168,700 | 4,595 |
| 2017-12-13 | 4,565 | 4,610 | 4,545 | 4,575 | 224,000 | 4,575 |
| 2017-12-12 | 4,550 | 4,585 | 4,530 | 4,570 | 141,900 | 4,570 |
| 2017-12-11 | 4,520 | 4,550 | 4,485 | 4,545 | 118,400 | 4,545 |
| 2017-12-08 | 4,395 | 4,510 | 4,395 | 4,500 | 348,200 | 4,500 |
| 2017-12-07 | 4,330 | 4,470 | 4,325 | 4,465 | 293,000 | 4,465 |
| 2017-12-06 | 4,370 | 4,415 | 4,330 | 4,350 | 171,500 | 4,350 |
| 2017-12-05 | 4,360 | 4,395 | 4,320 | 4,390 | 125,500 | 4,390 |
| 2017-12-04 | 4,430 | 4,460 | 4,365 | 4,375 | 169,200 | 4,375 |
| 2017-12-01 | 4,420 | 4,430 | 4,370 | 4,405 | 224,800 | 4,405 |
| 2017-11-30 | 4,365 | 4,460 | 4,330 | 4,440 | 357,000 | 4,440 |
| 2017-11-29 | 4,340 | 4,380 | 4,320 | 4,375 | 214,300 | 4,375 |
| 2017-11-28 | 4,230 | 4,335 | 4,205 | 4,305 | 387,600 | 4,305 |
| 2017-11-27 | 4,270 | 4,270 | 4,135 | 4,160 | 201,400 | 4,160 |
| 2017-11-24 | 4,175 | 4,225 | 4,150 | 4,215 | 260,100 | 4,215 |
| 2017-11-22 | 4,270 | 4,290 | 4,230 | 4,245 | 203,800 | 4,245 |
| 2017-11-21 | 4,305 | 4,310 | 4,265 | 4,265 | 130,100 | 4,265 |
| 2017-11-20 | 4,235 | 4,275 | 4,215 | 4,265 | 90,300 | 4,265 |
| 2017-11-17 | 4,310 | 4,320 | 4,235 | 4,255 | 226,700 | 4,255 |
| 2017-11-16 | 4,210 | 4,290 | 4,200 | 4,265 | 269,900 | 4,265 |
| 2017-11-15 | 4,260 | 4,295 | 4,215 | 4,245 | 295,100 | 4,245 |
| 2017-11-13 | 4,395 | 4,420 | 4,370 | 4,420 | 203,400 | 4,420 |
| 2017-11-10 | 4,365 | 4,460 | 4,365 | 4,425 | 331,200 | 4,425 |
| 2017-11-09 | 4,360 | 4,465 | 4,355 | 4,395 | 498,000 | 4,395 |
| 2017-11-08 | 4,105 | 4,335 | 4,095 | 4,295 | 718,300 | 4,295 |
| 2017-11-07 | 4,035 | 4,095 | 4,020 | 4,095 | 337,100 | 4,095 |
| 2017-11-06 | 4,130 | 4,140 | 3,975 | 4,065 | 394,400 | 4,065 |
| 2017-11-02 | 4,105 | 4,125 | 4,065 | 4,115 | 169,200 | 4,115 |
| 2017-11-01 | 4,095 | 4,110 | 4,065 | 4,100 | 216,600 | 4,100 |
| 2017-10-31 | 4,100 | 4,100 | 4,050 | 4,075 | 208,600 | 4,075 |
| 2017-10-30 | 4,155 | 4,155 | 4,095 | 4,125 | 309,500 | 4,125 |
| 2017-10-27 | 4,185 | 4,195 | 4,115 | 4,195 | 228,600 | 4,195 |
| 2017-10-26 | 4,135 | 4,135 | 4,075 | 4,115 | 229,500 | 4,115 |
| 2017-10-25 | 4,200 | 4,240 | 4,030 | 4,095 | 592,800 | 4,095 |
| 2017-10-24 | 4,150 | 4,190 | 4,125 | 4,185 | 258,400 | 4,185 |
| 2017-10-23 | 4,145 | 4,165 | 4,095 | 4,115 | 128,800 | 4,115 |
| 2017-10-20 | 4,015 | 4,085 | 4,015 | 4,085 | 215,200 | 4,085 |
| 2017-10-19 | 4,040 | 4,045 | 4,020 | 4,040 | 142,400 | 4,040 |
| 2017-10-18 | 4,020 | 4,045 | 4,000 | 4,025 | 118,500 | 4,025 |
| 2017-10-17 | 4,040 | 4,040 | 3,985 | 4,005 | 142,700 | 4,005 |
| 2017-10-16 | 3,990 | 4,030 | 3,990 | 3,995 | 177,100 | 3,995 |
| 2017-10-13 | 3,930 | 3,975 | 3,910 | 3,965 | 180,600 | 3,965 |
| 2017-10-12 | 3,970 | 3,990 | 3,940 | 3,950 | 178,800 | 3,950 |
| 2017-10-11 | 3,930 | 3,970 | 3,925 | 3,950 | 139,400 | 3,950 |
| 2017-10-10 | 3,975 | 4,010 | 3,960 | 3,990 | 208,500 | 3,990 |
| 2017-10-06 | 4,070 | 4,070 | 4,010 | 4,020 | 133,500 | 4,020 |
| 2017-10-05 | 4,070 | 4,095 | 4,045 | 4,065 | 128,700 | 4,065 |
| 2017-10-04 | 4,065 | 4,090 | 4,040 | 4,075 | 151,600 | 4,075 |
| 2017-10-03 | 4,050 | 4,060 | 4,030 | 4,055 | 133,900 | 4,055 |
| 2017-10-02 | 4,020 | 4,065 | 4,020 | 4,035 | 220,800 | 4,035 |
| 2017-09-29 | 4,020 | 4,035 | 3,970 | 4,000 | 227,700 | 4,000 |
| 2017-09-28 | 3,950 | 4,070 | 3,935 | 4,065 | 309,500 | 4,065 |
| 2017-09-27 | 3,905 | 3,970 | 3,865 | 3,945 | 187,800 | 3,945 |
| 2017-09-26 | 3,850 | 3,885 | 3,850 | 3,880 | 189,800 | 3,880 |
| 2017-09-25 | 3,890 | 3,890 | 3,840 | 3,865 | 151,200 | 3,865 |
| 2017-09-22 | 3,885 | 3,895 | 3,835 | 3,840 | 165,700 | 3,840 |
| 2017-09-21 | 3,900 | 3,915 | 3,855 | 3,870 | 201,100 | 3,870 |
| 2017-09-20 | 3,940 | 3,940 | 3,885 | 3,890 | 242,100 | 3,890 |
| 2017-09-19 | 3,950 | 3,965 | 3,920 | 3,955 | 169,000 | 3,955 |
| 2017-09-15 | 3,960 | 3,975 | 3,940 | 3,965 | 232,700 | 3,965 |
| 2017-09-14 | 3,935 | 3,965 | 3,930 | 3,950 | 130,200 | 3,950 |
| 2017-09-13 | 3,960 | 3,975 | 3,935 | 3,945 | 90,800 | 3,945 |
| 2017-09-12 | 3,990 | 3,995 | 3,935 | 3,965 | 181,100 | 3,965 |
| 2017-09-11 | 3,930 | 3,975 | 3,910 | 3,950 | 122,000 | 3,950 |
| 2017-09-08 | 3,915 | 3,960 | 3,895 | 3,930 | 206,400 | 3,930 |
| 2017-09-07 | 3,935 | 3,960 | 3,920 | 3,930 | 130,400 | 3,930 |
| 2017-09-06 | 3,890 | 3,935 | 3,875 | 3,910 | 183,500 | 3,910 |
| 2017-09-05 | 3,980 | 3,980 | 3,885 | 3,890 | 314,200 | 3,890 |
| 2017-09-04 | 4,030 | 4,040 | 3,985 | 3,990 | 107,800 | 3,990 |
| 2017-09-01 | 4,015 | 4,050 | 4,000 | 4,035 | 209,800 | 4,035 |
| 2017-08-31 | 4,010 | 4,035 | 4,000 | 4,005 | 228,400 | 4,005 |
| 2017-08-30 | 3,915 | 4,015 | 3,895 | 4,010 | 271,500 | 4,010 |
| 2017-08-29 | 3,860 | 3,930 | 3,760 | 3,910 | 352,500 | 3,910 |
| 2017-08-28 | 3,840 | 3,920 | 3,840 | 3,900 | 146,800 | 3,900 |
| 2017-08-25 | 3,835 | 3,880 | 3,820 | 3,850 | 152,400 | 3,850 |
| 2017-08-24 | 3,840 | 3,850 | 3,810 | 3,820 | 133,000 | 3,820 |
| 2017-08-23 | 3,815 | 3,870 | 3,805 | 3,840 | 288,500 | 3,840 |
| 2017-08-22 | 3,765 | 3,805 | 3,765 | 3,785 | 235,300 | 3,785 |
| 2017-08-21 | 3,725 | 3,740 | 3,710 | 3,730 | 112,800 | 3,730 |
| 2017-08-18 | 3,660 | 3,710 | 3,645 | 3,695 | 213,400 | 3,695 |
| 2017-08-17 | 3,700 | 3,725 | 3,690 | 3,715 | 111,300 | 3,715 |
| 2017-08-16 | 3,685 | 3,725 | 3,680 | 3,700 | 143,900 | 3,700 |
| 2017-08-15 | 3,715 | 3,745 | 3,695 | 3,720 | 213,800 | 3,720 |
| 2017-08-14 | 3,685 | 3,725 | 3,680 | 3,700 | 347,100 | 3,700 |
| 2017-08-10 | 3,705 | 3,725 | 3,680 | 3,705 | 323,600 | 3,705 |
| 2017-08-09 | 3,740 | 3,760 | 3,700 | 3,715 | 244,700 | 3,715 |
| 2017-08-08 | 3,825 | 3,825 | 3,750 | 3,750 | 213,100 | 3,750 |
| 2017-08-07 | 3,855 | 3,865 | 3,805 | 3,825 | 395,100 | 3,825 |
| 2017-08-04 | 3,705 | 4,080 | 3,630 | 3,830 | 685,800 | 3,830 |
| 2017-08-03 | 3,700 | 3,705 | 3,660 | 3,695 | 206,500 | 3,695 |
| 2017-08-02 | 3,680 | 3,720 | 3,675 | 3,695 | 228,800 | 3,695 |
| 2017-08-01 | 3,680 | 3,690 | 3,630 | 3,660 | 308,900 | 3,660 |
| 2017-07-31 | 3,695 | 3,705 | 3,675 | 3,685 | 245,000 | 3,685 |
| 2017-07-28 | 3,655 | 3,690 | 3,645 | 3,680 | 197,600 | 3,680 |
| 2017-07-27 | 3,660 | 3,715 | 3,660 | 3,665 | 248,100 | 3,665 |
| 2017-07-26 | 3,675 | 3,690 | 3,620 | 3,635 | 196,600 | 3,635 |
| 2017-07-25 | 3,700 | 3,725 | 3,660 | 3,670 | 156,100 | 3,670 |
| 2017-07-24 | 3,675 | 3,680 | 3,655 | 3,675 | 180,200 | 3,675 |
| 2017-07-21 | 3,690 | 3,705 | 3,665 | 3,700 | 191,100 | 3,700 |
| 2017-07-20 | 3,675 | 3,705 | 3,670 | 3,680 | 193,100 | 3,680 |
| 2017-07-19 | 3,640 | 3,665 | 3,630 | 3,650 | 167,200 | 3,650 |
| 2017-07-18 | 3,640 | 3,655 | 3,605 | 3,635 | 191,500 | 3,635 |
| 2017-07-14 | 3,655 | 3,670 | 3,645 | 3,650 | 130,800 | 3,650 |
| 2017-07-13 | 3,685 | 3,695 | 3,645 | 3,650 | 141,200 | 3,650 |
| 2017-07-12 | 3,700 | 3,705 | 3,645 | 3,655 | 150,400 | 3,655 |
| 2017-07-11 | 3,650 | 3,705 | 3,650 | 3,700 | 134,300 | 3,700 |
| 2017-07-10 | 3,660 | 3,670 | 3,645 | 3,670 | 172,100 | 3,670 |
| 2017-07-07 | 3,645 | 3,670 | 3,620 | 3,635 | 243,600 | 3,635 |
| 2017-07-06 | 3,650 | 3,690 | 3,645 | 3,675 | 242,200 | 3,675 |
| 2017-07-05 | 3,660 | 3,665 | 3,635 | 3,660 | 304,600 | 3,660 |
| 2017-07-04 | 3,750 | 3,750 | 3,675 | 3,680 | 139,900 | 3,680 |
| 2017-07-03 | 3,725 | 3,735 | 3,705 | 3,720 | 168,000 | 3,720 |
| 2017-06-30 | 3,700 | 3,740 | 3,690 | 3,730 | 268,700 | 3,730 |
| 2017-06-29 | 3,720 | 3,740 | 3,680 | 3,730 | 228,400 | 3,730 |
| 2017-06-28 | 3,680 | 3,695 | 3,660 | 3,680 | 179,800 | 3,680 |
| 2017-06-27 | 3,700 | 3,710 | 3,680 | 3,690 | 182,000 | 3,690 |
| 2017-06-26 | 3,700 | 3,715 | 3,690 | 3,700 | 93,700 | 3,700 |
| 2017-06-23 | 3,710 | 3,720 | 3,680 | 3,695 | 169,400 | 3,695 |
| 2017-06-22 | 3,680 | 3,715 | 3,680 | 3,710 | 209,800 | 3,710 |
| 2017-06-21 | 3,655 | 3,675 | 3,620 | 3,670 | 255,700 | 3,670 |
| 2017-06-20 | 3,685 | 3,710 | 3,680 | 3,680 | 187,500 | 3,680 |
| 2017-06-19 | 3,680 | 3,690 | 3,660 | 3,680 | 150,600 | 3,680 |
| 2017-06-16 | 3,640 | 3,665 | 3,630 | 3,640 | 272,200 | 3,640 |
| 2017-06-15 | 3,565 | 3,615 | 3,545 | 3,610 | 223,200 | 3,610 |
| 2017-06-14 | 3,585 | 3,595 | 3,560 | 3,565 | 249,200 | 3,565 |
| 2017-06-13 | 3,495 | 3,575 | 3,485 | 3,570 | 281,400 | 3,570 |
| 2017-06-12 | 3,475 | 3,530 | 3,475 | 3,505 | 199,200 | 3,505 |
| 2017-06-09 | 3,455 | 3,495 | 3,455 | 3,475 | 406,200 | 3,475 |
| 2017-06-08 | 3,495 | 3,500 | 3,460 | 3,470 | 261,800 | 3,470 |
| 2017-06-07 | 3,480 | 3,525 | 3,470 | 3,490 | 529,500 | 3,490 |
| 2017-06-06 | 3,485 | 3,510 | 3,445 | 3,455 | 478,400 | 3,455 |
| 2017-06-05 | 3,545 | 3,570 | 3,505 | 3,555 | 319,000 | 3,555 |
| 2017-06-02 | 3,535 | 3,600 | 3,490 | 3,600 | 468,100 | 3,600 |
| 2017-06-01 | 3,630 | 3,630 | 3,435 | 3,525 | 943,100 | 3,525 |
| 2017-05-31 | 3,615 | 3,640 | 3,600 | 3,640 | 598,600 | 3,640 |
| 2017-05-30 | 3,600 | 3,640 | 3,595 | 3,640 | 239,600 | 3,640 |
| 2017-05-29 | 3,620 | 3,635 | 3,590 | 3,590 | 117,800 | 3,590 |
| 2017-05-26 | 3,620 | 3,645 | 3,615 | 3,620 | 235,100 | 3,620 |
| 2017-05-25 | 3,630 | 3,640 | 3,620 | 3,630 | 163,000 | 3,630 |
| 2017-05-24 | 3,660 | 3,675 | 3,610 | 3,630 | 218,900 | 3,630 |
| 2017-05-23 | 3,610 | 3,650 | 3,605 | 3,630 | 330,000 | 3,630 |
| 2017-05-22 | 3,550 | 3,605 | 3,545 | 3,600 | 309,400 | 3,600 |
| 2017-05-19 | 3,545 | 3,565 | 3,505 | 3,555 | 525,600 | 3,555 |
| 2017-05-18 | 3,540 | 3,590 | 3,520 | 3,525 | 522,100 | 3,525 |
| 2017-05-17 | 3,510 | 3,540 | 3,505 | 3,530 | 445,400 | 3,530 |
| 2017-05-16 | 3,550 | 3,590 | 3,515 | 3,580 | 515,100 | 3,580 |
| 2017-05-15 | 3,565 | 3,595 | 3,550 | 3,570 | 364,700 | 3,570 |
| 2017-05-12 | 3,645 | 3,690 | 3,570 | 3,595 | 794,400 | 3,595 |
| 2017-05-11 | 3,855 | 3,915 | 3,535 | 3,630 | 1,105,000 | 3,630 |
| 2017-05-10 | 3,900 | 3,935 | 3,880 | 3,920 | 358,800 | 3,920 |
| 2017-05-09 | 3,875 | 3,890 | 3,860 | 3,875 | 264,700 | 3,875 |
| 2017-05-08 | 3,785 | 3,870 | 3,775 | 3,860 | 273,100 | 3,860 |
| 2017-05-02 | 3,750 | 3,785 | 3,740 | 3,770 | 256,900 | 3,770 |
| 2017-05-01 | 3,705 | 3,730 | 3,670 | 3,725 | 168,200 | 3,725 |
| 2017-04-28 | 3,690 | 3,715 | 3,665 | 3,685 | 263,700 | 3,685 |
| 2017-04-27 | 3,690 | 3,705 | 3,660 | 3,680 | 248,600 | 3,680 |
| 2017-04-26 | 3,740 | 3,750 | 3,695 | 3,725 | 182,300 | 3,725 |
| 2017-04-25 | 3,670 | 3,715 | 3,655 | 3,710 | 224,100 | 3,710 |
| 2017-04-24 | 3,700 | 3,720 | 3,675 | 3,690 | 180,600 | 3,690 |
| 2017-04-21 | 3,595 | 3,650 | 3,595 | 3,640 | 234,200 | 3,640 |
| 2017-04-20 | 3,580 | 3,610 | 3,545 | 3,580 | 239,900 | 3,580 |
| 2017-04-19 | 3,565 | 3,625 | 3,560 | 3,610 | 272,400 | 3,610 |
| 2017-04-18 | 3,615 | 3,635 | 3,560 | 3,590 | 183,700 | 3,590 |
| 2017-04-17 | 3,540 | 3,610 | 3,540 | 3,605 | 217,000 | 3,605 |
| 2017-04-14 | 3,570 | 3,595 | 3,545 | 3,545 | 233,900 | 3,545 |
| 2017-04-13 | 3,530 | 3,580 | 3,520 | 3,570 | 376,100 | 3,570 |
| 2017-04-12 | 3,570 | 3,580 | 3,515 | 3,555 | 348,600 | 3,555 |
| 2017-04-11 | 3,490 | 3,580 | 3,490 | 3,570 | 485,800 | 3,570 |
| 2017-04-10 | 3,600 | 3,605 | 3,470 | 3,490 | 682,800 | 3,490 |
| 2017-04-07 | 3,605 | 3,630 | 3,565 | 3,600 | 526,900 | 3,600 |
| 2017-04-06 | 3,625 | 3,650 | 3,560 | 3,575 | 419,500 | 3,575 |
| 2017-04-05 | 3,625 | 3,660 | 3,610 | 3,645 | 510,500 | 3,645 |
| 2017-04-04 | 3,655 | 3,675 | 3,610 | 3,645 | 500,400 | 3,645 |
| 2017-04-03 | 3,690 | 3,710 | 3,655 | 3,680 | 477,300 | 3,680 |
| 2017-03-31 | 3,750 | 3,795 | 3,650 | 3,650 | 634,000 | 3,650 |
| 2017-03-30 | 3,760 | 3,780 | 3,695 | 3,710 | 215,000 | 3,710 |
| 2017-03-29 | 3,795 | 3,800 | 3,745 | 3,780 | 302,800 | 3,780 |
| 2017-03-28 | 3,775 | 3,795 | 3,745 | 3,775 | 383,200 | 3,775 |
| 2017-03-27 | 3,715 | 3,740 | 3,690 | 3,720 | 308,200 | 3,720 |
| 2017-03-24 | 3,720 | 3,745 | 3,695 | 3,735 | 259,500 | 3,735 |
| 2017-03-23 | 3,705 | 3,730 | 3,685 | 3,725 | 275,700 | 3,725 |
| 2017-03-22 | 3,655 | 3,715 | 3,650 | 3,685 | 319,500 | 3,685 |
| 2017-03-21 | 3,725 | 3,770 | 3,660 | 3,685 | 523,800 | 3,685 |
| 2017-03-17 | 3,800 | 3,820 | 3,750 | 3,770 | 421,600 | 3,770 |
| 2017-03-16 | 3,800 | 3,860 | 3,800 | 3,830 | 297,900 | 3,830 |
| 2017-03-15 | 3,820 | 3,855 | 3,785 | 3,835 | 156,800 | 3,835 |
| 2017-03-14 | 3,860 | 3,860 | 3,835 | 3,845 | 222,800 | 3,845 |
| 2017-03-13 | 3,860 | 3,860 | 3,825 | 3,850 | 284,200 | 3,850 |
| 2017-03-10 | 3,860 | 3,880 | 3,845 | 3,860 | 434,600 | 3,860 |
| 2017-03-09 | 3,765 | 3,770 | 3,730 | 3,765 | 234,200 | 3,765 |
| 2017-03-08 | 3,730 | 3,775 | 3,715 | 3,735 | 352,800 | 3,735 |
| 2017-03-07 | 3,730 | 3,760 | 3,695 | 3,760 | 322,800 | 3,760 |
| 2017-03-06 | 3,760 | 3,760 | 3,690 | 3,705 | 438,300 | 3,705 |
| 2017-03-03 | 3,815 | 3,820 | 3,745 | 3,770 | 396,500 | 3,770 |
| 2017-03-02 | 3,895 | 3,900 | 3,825 | 3,830 | 274,600 | 3,830 |
| 2017-03-01 | 3,800 | 3,860 | 3,795 | 3,825 | 324,100 | 3,825 |
| 2017-02-28 | 3,805 | 3,860 | 3,795 | 3,800 | 339,700 | 3,800 |
| 2017-02-27 | 3,795 | 3,820 | 3,780 | 3,800 | 238,900 | 3,800 |
| 2017-02-24 | 3,800 | 3,825 | 3,780 | 3,800 | 193,400 | 3,800 |
| 2017-02-23 | 3,815 | 3,815 | 3,785 | 3,810 | 242,900 | 3,810 |
| 2017-02-22 | 3,800 | 3,820 | 3,780 | 3,810 | 307,000 | 3,810 |
| 2017-02-21 | 3,805 | 3,815 | 3,790 | 3,810 | 261,000 | 3,810 |
| 2017-02-20 | 3,775 | 3,845 | 3,755 | 3,835 | 275,700 | 3,835 |
| 2017-02-17 | 3,770 | 3,800 | 3,740 | 3,800 | 253,500 | 3,800 |
| 2017-02-16 | 3,820 | 3,855 | 3,770 | 3,780 | 173,600 | 3,780 |
| 2017-02-15 | 3,830 | 3,855 | 3,805 | 3,815 | 194,400 | 3,815 |
| 2017-02-14 | 3,835 | 3,835 | 3,750 | 3,760 | 236,000 | 3,760 |
| 2017-02-13 | 3,855 | 3,860 | 3,790 | 3,840 | 266,000 | 3,840 |
| 2017-02-10 | 3,765 | 3,855 | 3,765 | 3,840 | 233,000 | 3,840 |
| 2017-02-09 | 3,710 | 3,730 | 3,695 | 3,705 | 198,100 | 3,705 |
| 2017-02-08 | 3,715 | 3,735 | 3,695 | 3,715 | 206,000 | 3,715 |
| 2017-02-07 | 3,695 | 3,735 | 3,690 | 3,720 | 220,300 | 3,720 |
| 2017-02-06 | 3,725 | 3,740 | 3,690 | 3,700 | 270,000 | 3,700 |
| 2017-02-03 | 3,590 | 3,730 | 3,585 | 3,695 | 465,400 | 3,695 |
| 2017-02-02 | 3,780 | 3,790 | 3,715 | 3,720 | 300,900 | 3,720 |
| 2017-02-01 | 3,700 | 3,765 | 3,680 | 3,755 | 280,700 | 3,755 |
| 2017-01-31 | 3,735 | 3,750 | 3,715 | 3,730 | 308,600 | 3,730 |
| 2017-01-30 | 3,745 | 3,745 | 3,695 | 3,735 | 198,900 | 3,735 |
| 2017-01-27 | 3,775 | 3,795 | 3,740 | 3,750 | 227,100 | 3,750 |
| 2017-01-26 | 3,740 | 3,780 | 3,685 | 3,755 | 317,500 | 3,755 |
| 2017-01-25 | 3,760 | 3,790 | 3,740 | 3,765 | 204,100 | 3,765 |
| 2017-01-24 | 3,705 | 3,765 | 3,705 | 3,735 | 203,200 | 3,735 |
| 2017-01-23 | 3,755 | 3,760 | 3,710 | 3,740 | 250,700 | 3,740 |
| 2017-01-20 | 3,800 | 3,830 | 3,780 | 3,810 | 221,400 | 3,810 |
| 2017-01-19 | 3,780 | 3,790 | 3,745 | 3,780 | 141,800 | 3,780 |
| 2017-01-18 | 3,710 | 3,750 | 3,695 | 3,735 | 207,100 | 3,735 |
| 2017-01-17 | 3,800 | 3,800 | 3,700 | 3,700 | 185,500 | 3,700 |
| 2017-01-16 | 3,760 | 3,790 | 3,755 | 3,770 | 166,600 | 3,770 |
| 2017-01-13 | 3,735 | 3,800 | 3,725 | 3,780 | 295,000 | 3,780 |
| 2017-01-12 | 3,875 | 3,880 | 3,745 | 3,770 | 305,400 | 3,770 |
| 2017-01-11 | 3,900 | 3,900 | 3,855 | 3,885 | 208,100 | 3,885 |
| 2017-01-10 | 3,870 | 3,915 | 3,840 | 3,855 | 350,800 | 3,855 |
| 2017-01-06 | 3,860 | 3,920 | 3,850 | 3,910 | 230,600 | 3,910 |
| 2017-01-05 | 3,870 | 3,905 | 3,850 | 3,905 | 242,100 | 3,905 |
| 2017-01-04 | 3,840 | 3,910 | 3,835 | 3,910 | 266,400 | 3,910 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株
