1515 日鉄鉱業(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 | 8,170 | 8,320 | 8,170 | 8,250 | 20,300 | 4,125 |
| 2017-12-28 | 8,060 | 8,230 | 8,060 | 8,170 | 11,000 | 4,085 |
| 2017-12-27 | 8,200 | 8,240 | 8,100 | 8,140 | 15,900 | 4,070 |
| 2017-12-26 | 8,070 | 8,140 | 8,020 | 8,130 | 18,400 | 4,065 |
| 2017-12-25 | 8,100 | 8,130 | 8,040 | 8,070 | 16,500 | 4,035 |
| 2017-12-22 | 7,850 | 8,060 | 7,850 | 8,010 | 19,800 | 4,005 |
| 2017-12-21 | 7,790 | 7,880 | 7,770 | 7,850 | 19,000 | 3,925 |
| 2017-12-20 | 7,740 | 7,810 | 7,740 | 7,780 | 5,800 | 3,890 |
| 2017-12-19 | 7,750 | 7,800 | 7,710 | 7,740 | 8,600 | 3,870 |
| 2017-12-18 | 7,640 | 7,820 | 7,640 | 7,740 | 24,300 | 3,870 |
| 2017-12-15 | 7,510 | 7,730 | 7,470 | 7,640 | 31,100 | 3,820 |
| 2017-12-14 | 7,280 | 7,560 | 7,250 | 7,510 | 37,300 | 3,755 |
| 2017-12-13 | 7,400 | 7,400 | 7,240 | 7,260 | 26,700 | 3,630 |
| 2017-12-12 | 7,400 | 7,440 | 7,330 | 7,370 | 22,500 | 3,685 |
| 2017-12-11 | 7,520 | 7,560 | 7,320 | 7,360 | 20,300 | 3,680 |
| 2017-12-08 | 7,370 | 7,560 | 7,350 | 7,530 | 40,900 | 3,765 |
| 2017-12-07 | 7,280 | 7,600 | 7,280 | 7,460 | 37,300 | 3,730 |
| 2017-12-06 | 7,490 | 7,490 | 7,220 | 7,250 | 26,900 | 3,625 |
| 2017-12-05 | 7,480 | 7,550 | 7,440 | 7,450 | 20,000 | 3,725 |
| 2017-12-04 | 7,610 | 7,650 | 7,470 | 7,480 | 17,100 | 3,740 |
| 2017-12-01 | 7,590 | 7,690 | 7,570 | 7,600 | 29,700 | 3,800 |
| 2017-11-30 | 7,590 | 7,710 | 7,550 | 7,670 | 16,000 | 3,835 |
| 2017-11-29 | 7,620 | 7,670 | 7,570 | 7,640 | 11,700 | 3,820 |
| 2017-11-28 | 7,680 | 7,710 | 7,560 | 7,620 | 13,800 | 3,810 |
| 2017-11-27 | 7,850 | 7,860 | 7,660 | 7,690 | 13,700 | 3,845 |
| 2017-11-24 | 7,790 | 7,870 | 7,770 | 7,850 | 8,100 | 3,925 |
| 2017-11-22 | 7,820 | 7,890 | 7,790 | 7,850 | 12,900 | 3,925 |
| 2017-11-21 | 7,720 | 7,820 | 7,720 | 7,810 | 7,300 | 3,905 |
| 2017-11-20 | 7,730 | 7,840 | 7,670 | 7,760 | 13,700 | 3,880 |
| 2017-11-17 | 7,860 | 7,860 | 7,610 | 7,670 | 20,600 | 3,835 |
| 2017-11-16 | 7,590 | 7,780 | 7,550 | 7,720 | 23,100 | 3,860 |
| 2017-11-15 | 8,020 | 8,050 | 7,560 | 7,590 | 42,300 | 3,795 |
| 2017-11-13 | 7,950 | 8,070 | 7,950 | 8,020 | 17,600 | 4,010 |
| 2017-11-10 | 7,820 | 8,220 | 7,820 | 8,100 | 37,900 | 4,050 |
| 2017-11-09 | 7,860 | 8,160 | 7,850 | 8,030 | 67,200 | 4,015 |
| 2017-11-08 | 7,710 | 7,950 | 7,600 | 7,930 | 36,700 | 3,965 |
| 2017-11-07 | 7,660 | 7,750 | 7,630 | 7,710 | 28,200 | 3,855 |
| 2017-11-06 | 7,830 | 7,850 | 7,650 | 7,650 | 61,700 | 3,825 |
| 2017-11-02 | 8,360 | 8,470 | 7,770 | 7,820 | 81,600 | 3,910 |
| 2017-11-01 | 8,390 | 8,390 | 8,290 | 8,360 | 20,400 | 4,180 |
| 2017-10-31 | 8,430 | 8,490 | 8,310 | 8,390 | 24,100 | 4,195 |
| 2017-10-30 | 8,400 | 8,470 | 8,250 | 8,430 | 31,400 | 4,215 |
| 2017-10-27 | 8,350 | 8,380 | 8,240 | 8,350 | 24,100 | 4,175 |
| 2017-10-26 | 8,170 | 8,460 | 8,130 | 8,400 | 25,900 | 4,200 |
| 2017-10-25 | 8,250 | 8,340 | 8,160 | 8,170 | 30,000 | 4,085 |
| 2017-10-24 | 8,120 | 8,250 | 8,060 | 8,230 | 17,100 | 4,115 |
| 2017-10-23 | 8,040 | 8,140 | 8,020 | 8,120 | 20,400 | 4,060 |
| 2017-10-20 | 8,040 | 8,140 | 7,970 | 8,090 | 24,800 | 4,045 |
| 2017-10-19 | 8,130 | 8,180 | 7,970 | 8,100 | 29,000 | 4,050 |
| 2017-10-18 | 8,310 | 8,440 | 8,130 | 8,140 | 29,400 | 4,070 |
| 2017-10-17 | 8,030 | 8,280 | 7,970 | 8,280 | 35,400 | 4,140 |
| 2017-10-16 | 7,990 | 8,080 | 7,960 | 8,010 | 14,400 | 4,005 |
| 2017-10-13 | 7,850 | 8,040 | 7,780 | 7,990 | 23,900 | 3,995 |
| 2017-10-12 | 7,980 | 8,010 | 7,840 | 7,860 | 25,700 | 3,930 |
| 2017-10-11 | 8,070 | 8,090 | 7,990 | 8,010 | 9,200 | 4,005 |
| 2017-10-10 | 7,970 | 8,070 | 7,950 | 8,070 | 13,400 | 4,035 |
| 2017-10-06 | 8,000 | 8,080 | 7,930 | 7,960 | 20,100 | 3,980 |
| 2017-10-05 | 8,000 | 8,000 | 7,890 | 7,920 | 19,000 | 3,960 |
| 2017-10-04 | 8,030 | 8,030 | 7,920 | 7,990 | 17,600 | 3,995 |
| 2017-10-03 | 8,080 | 8,080 | 7,970 | 7,990 | 21,700 | 3,995 |
| 2017-10-02 | 8,100 | 8,140 | 8,030 | 8,080 | 16,700 | 4,040 |
| 2017-09-29 | 8,130 | 8,200 | 8,070 | 8,200 | 15,100 | 4,100 |
| 2017-09-28 | 8,160 | 8,200 | 8,070 | 8,170 | 18,000 | 4,085 |
| 2017-09-27 | 8,010 | 8,140 | 7,940 | 8,140 | 14,600 | 4,070 |
| 2017-09-26 | 7,970 | 8,070 | 7,860 | 8,040 | 22,700 | 4,020 |
| 2017-09-25 | 7,790 | 8,010 | 7,780 | 7,910 | 20,200 | 3,955 |
| 2017-09-22 | 7,870 | 7,870 | 7,680 | 7,800 | 23,400 | 3,900 |
| 2017-09-21 | 7,940 | 8,020 | 7,830 | 7,870 | 18,800 | 3,935 |
| 2017-09-20 | 8,020 | 8,070 | 7,850 | 7,900 | 28,600 | 3,950 |
| 2017-09-19 | 8,000 | 8,120 | 7,980 | 8,100 | 24,800 | 4,050 |
| 2017-09-15 | 7,820 | 8,050 | 7,730 | 8,040 | 34,900 | 4,020 |
| 2017-09-14 | 8,150 | 8,240 | 7,800 | 7,870 | 48,400 | 3,935 |
| 2017-09-13 | 7,770 | 8,210 | 7,760 | 8,070 | 40,600 | 4,035 |
| 2017-09-12 | 7,570 | 7,870 | 7,570 | 7,820 | 27,300 | 3,910 |
| 2017-09-11 | 7,700 | 7,780 | 7,500 | 7,520 | 22,600 | 3,760 |
| 2017-09-08 | 7,610 | 7,770 | 7,610 | 7,690 | 21,600 | 3,845 |
| 2017-09-07 | 7,630 | 7,730 | 7,510 | 7,730 | 23,700 | 3,865 |
| 2017-09-06 | 7,460 | 7,590 | 7,360 | 7,580 | 20,700 | 3,790 |
| 2017-09-05 | 7,630 | 7,760 | 7,440 | 7,490 | 20,300 | 3,745 |
| 2017-09-04 | 7,710 | 7,770 | 7,540 | 7,540 | 19,700 | 3,770 |
| 2017-09-01 | 7,650 | 7,810 | 7,590 | 7,760 | 16,400 | 3,880 |
| 2017-08-31 | 7,730 | 7,830 | 7,680 | 7,700 | 23,100 | 3,850 |
| 2017-08-30 | 7,800 | 7,810 | 7,570 | 7,610 | 42,700 | 3,805 |
| 2017-08-29 | 7,650 | 7,900 | 7,620 | 7,890 | 27,700 | 3,945 |
| 2017-08-28 | 7,490 | 7,830 | 7,490 | 7,760 | 36,200 | 3,880 |
| 2017-08-25 | 7,200 | 7,420 | 7,180 | 7,340 | 17,300 | 3,670 |
| 2017-08-24 | 7,130 | 7,200 | 7,100 | 7,180 | 10,800 | 3,590 |
| 2017-08-23 | 7,190 | 7,200 | 7,030 | 7,060 | 22,700 | 3,530 |
| 2017-08-22 | 7,130 | 7,130 | 7,040 | 7,060 | 11,800 | 3,530 |
| 2017-08-21 | 7,260 | 7,300 | 7,150 | 7,160 | 15,500 | 3,580 |
| 2017-08-18 | 7,220 | 7,360 | 7,160 | 7,340 | 27,300 | 3,670 |
| 2017-08-17 | 7,140 | 7,360 | 7,060 | 7,340 | 21,400 | 3,670 |
| 2017-08-16 | 7,100 | 7,130 | 6,990 | 7,060 | 18,800 | 3,530 |
| 2017-08-15 | 7,100 | 7,140 | 6,980 | 7,050 | 11,300 | 3,525 |
| 2017-08-14 | 7,050 | 7,100 | 6,960 | 7,000 | 16,800 | 3,500 |
| 2017-08-10 | 7,010 | 7,180 | 7,000 | 7,180 | 16,400 | 3,590 |
| 2017-08-09 | 7,110 | 7,190 | 6,970 | 7,000 | 24,000 | 3,500 |
| 2017-08-08 | 6,940 | 7,150 | 6,940 | 7,150 | 22,700 | 3,575 |
| 2017-08-07 | 6,950 | 6,960 | 6,730 | 6,900 | 27,400 | 3,450 |
| 2017-08-04 | 6,310 | 6,910 | 6,280 | 6,910 | 50,100 | 3,455 |
| 2017-08-03 | 6,260 | 6,320 | 6,240 | 6,320 | 7,900 | 3,160 |
| 2017-08-02 | 6,260 | 6,260 | 6,160 | 6,230 | 16,400 | 3,115 |
| 2017-08-01 | 6,260 | 6,270 | 6,200 | 6,230 | 20,200 | 3,115 |
| 2017-07-31 | 6,310 | 6,310 | 6,170 | 6,190 | 14,300 | 3,095 |
| 2017-07-28 | 6,290 | 6,320 | 6,200 | 6,240 | 9,600 | 3,120 |
| 2017-07-27 | 6,400 | 6,400 | 6,260 | 6,260 | 11,400 | 3,130 |
| 2017-07-26 | 6,360 | 6,360 | 6,220 | 6,300 | 21,500 | 3,150 |
| 2017-07-25 | 6,520 | 6,550 | 6,360 | 6,360 | 17,100 | 3,180 |
| 2017-07-24 | 6,360 | 6,500 | 6,330 | 6,500 | 27,100 | 3,250 |
| 2017-07-21 | 6,320 | 6,370 | 6,300 | 6,360 | 12,200 | 3,180 |
| 2017-07-20 | 6,280 | 6,340 | 6,280 | 6,310 | 11,200 | 3,155 |
| 2017-07-19 | 6,230 | 6,270 | 6,200 | 6,240 | 12,000 | 3,120 |
| 2017-07-18 | 6,200 | 6,280 | 6,150 | 6,240 | 14,500 | 3,120 |
| 2017-07-14 | 6,090 | 6,170 | 6,090 | 6,160 | 5,800 | 3,080 |
| 2017-07-13 | 6,090 | 6,120 | 6,080 | 6,110 | 3,700 | 3,055 |
| 2017-07-12 | 6,090 | 6,120 | 6,060 | 6,110 | 8,700 | 3,055 |
| 2017-07-11 | 6,020 | 6,160 | 6,020 | 6,150 | 8,700 | 3,075 |
| 2017-07-10 | 6,070 | 6,180 | 6,050 | 6,060 | 8,600 | 3,030 |
| 2017-07-07 | 6,090 | 6,190 | 6,060 | 6,060 | 8,700 | 3,030 |
| 2017-07-06 | 6,070 | 6,190 | 6,060 | 6,140 | 12,000 | 3,070 |
| 2017-07-05 | 6,050 | 6,210 | 6,010 | 6,140 | 21,800 | 3,070 |
| 2017-07-04 | 6,160 | 6,220 | 6,060 | 6,060 | 22,000 | 3,030 |
| 2017-07-03 | 6,130 | 6,130 | 6,050 | 6,100 | 14,900 | 3,050 |
| 2017-06-30 | 6,120 | 6,130 | 6,040 | 6,050 | 24,200 | 3,025 |
| 2017-06-29 | 6,060 | 6,170 | 6,060 | 6,110 | 23,300 | 3,055 |
| 2017-06-28 | 6,010 | 6,150 | 6,010 | 6,090 | 23,800 | 3,045 |
| 2017-06-27 | 5,940 | 6,110 | 5,940 | 6,100 | 16,800 | 3,050 |
| 2017-06-26 | 5,940 | 5,990 | 5,940 | 5,980 | 8,600 | 2,990 |
| 2017-06-23 | 5,940 | 5,970 | 5,900 | 5,910 | 14,700 | 2,955 |
| 2017-06-22 | 5,950 | 5,970 | 5,920 | 5,930 | 13,000 | 2,965 |
| 2017-06-21 | 5,910 | 5,990 | 5,910 | 5,930 | 14,800 | 2,965 |
| 2017-06-20 | 5,900 | 5,990 | 5,900 | 5,980 | 11,800 | 2,990 |
| 2017-06-19 | 5,880 | 5,930 | 5,840 | 5,860 | 19,500 | 2,930 |
| 2017-06-16 | 5,790 | 5,840 | 5,760 | 5,800 | 17,400 | 2,900 |
| 2017-06-15 | 5,820 | 5,860 | 5,710 | 5,710 | 15,000 | 2,855 |
| 2017-06-14 | 5,880 | 5,960 | 5,830 | 5,890 | 10,900 | 2,945 |
| 2017-06-13 | 5,990 | 6,050 | 5,880 | 5,880 | 24,400 | 2,940 |
| 2017-06-12 | 5,820 | 6,020 | 5,820 | 5,990 | 19,100 | 2,995 |
| 2017-06-09 | 5,840 | 5,940 | 5,840 | 5,900 | 23,900 | 2,950 |
| 2017-06-08 | 5,880 | 5,960 | 5,870 | 5,910 | 20,000 | 2,955 |
| 2017-06-07 | 5,770 | 5,940 | 5,770 | 5,910 | 22,700 | 2,955 |
| 2017-06-06 | 5,870 | 5,880 | 5,810 | 5,840 | 25,800 | 2,920 |
| 2017-06-05 | 5,830 | 5,890 | 5,760 | 5,870 | 21,300 | 2,935 |
| 2017-06-02 | 5,710 | 5,910 | 5,710 | 5,890 | 39,800 | 2,945 |
| 2017-06-01 | 5,610 | 5,660 | 5,570 | 5,610 | 22,400 | 2,805 |
| 2017-05-31 | 5,490 | 5,600 | 5,470 | 5,570 | 17,200 | 2,785 |
| 2017-05-30 | 5,490 | 5,540 | 5,420 | 5,530 | 16,500 | 2,765 |
| 2017-05-29 | 5,480 | 5,510 | 5,430 | 5,430 | 10,500 | 2,715 |
| 2017-05-26 | 5,570 | 5,580 | 5,490 | 5,490 | 16,800 | 2,745 |
| 2017-05-25 | 5,630 | 5,630 | 5,540 | 5,570 | 10,900 | 2,785 |
| 2017-05-24 | 5,590 | 5,640 | 5,560 | 5,630 | 14,100 | 2,815 |
| 2017-05-23 | 5,680 | 5,680 | 5,570 | 5,590 | 21,300 | 2,795 |
| 2017-05-22 | 5,750 | 5,750 | 5,620 | 5,630 | 18,900 | 2,815 |
| 2017-05-19 | 5,630 | 5,730 | 5,520 | 5,690 | 43,700 | 2,845 |
| 2017-05-18 | 5,540 | 5,570 | 5,480 | 5,510 | 30,400 | 2,755 |
| 2017-05-17 | 5,670 | 5,680 | 5,630 | 5,640 | 28,100 | 2,820 |
| 2017-05-16 | 5,730 | 5,760 | 5,710 | 5,750 | 19,300 | 2,875 |
| 2017-05-15 | 5,720 | 5,750 | 5,650 | 5,730 | 31,900 | 2,865 |
| 2017-05-12 | 5,860 | 5,860 | 5,740 | 5,800 | 24,900 | 2,900 |
| 2017-05-11 | 5,890 | 5,900 | 5,820 | 5,860 | 42,700 | 2,930 |
| 2017-05-10 | 5,920 | 6,040 | 5,880 | 5,900 | 42,900 | 2,950 |
| 2017-05-09 | 6,050 | 6,060 | 5,960 | 6,020 | 19,600 | 3,010 |
| 2017-05-08 | 5,950 | 6,060 | 5,930 | 6,030 | 33,300 | 3,015 |
| 2017-05-02 | 5,890 | 5,970 | 5,860 | 5,880 | 22,600 | 2,940 |
| 2017-05-01 | 5,870 | 5,890 | 5,810 | 5,820 | 15,200 | 2,910 |
| 2017-04-28 | 5,810 | 5,950 | 5,760 | 5,940 | 34,300 | 2,970 |
| 2017-04-27 | 5,720 | 5,820 | 5,680 | 5,780 | 18,300 | 2,890 |
| 2017-04-26 | 5,740 | 5,800 | 5,710 | 5,720 | 25,700 | 2,860 |
| 2017-04-25 | 5,590 | 5,730 | 5,550 | 5,720 | 17,100 | 2,860 |
| 2017-04-24 | 5,760 | 5,760 | 5,630 | 5,640 | 14,600 | 2,820 |
| 2017-04-21 | 5,590 | 5,670 | 5,590 | 5,660 | 9,500 | 2,830 |
| 2017-04-20 | 5,560 | 5,630 | 5,510 | 5,580 | 14,600 | 2,790 |
| 2017-04-19 | 5,600 | 5,630 | 5,530 | 5,560 | 20,400 | 2,780 |
| 2017-04-18 | 5,490 | 5,600 | 5,490 | 5,550 | 13,700 | 2,775 |
| 2017-04-17 | 5,520 | 5,580 | 5,460 | 5,520 | 13,500 | 2,760 |
| 2017-04-14 | 5,570 | 5,590 | 5,510 | 5,550 | 13,200 | 2,775 |
| 2017-04-13 | 5,590 | 5,690 | 5,530 | 5,570 | 17,300 | 2,785 |
| 2017-04-12 | 5,740 | 5,740 | 5,630 | 5,690 | 21,500 | 2,845 |
| 2017-04-11 | 5,710 | 5,770 | 5,690 | 5,740 | 18,700 | 2,870 |
| 2017-04-10 | 5,700 | 5,820 | 5,680 | 5,780 | 15,200 | 2,890 |
| 2017-04-07 | 5,670 | 5,770 | 5,670 | 5,700 | 30,100 | 2,850 |
| 2017-04-06 | 5,810 | 5,830 | 5,630 | 5,670 | 25,000 | 2,835 |
| 2017-04-05 | 5,880 | 5,920 | 5,750 | 5,770 | 13,200 | 2,885 |
| 2017-04-04 | 6,080 | 6,100 | 5,810 | 5,860 | 18,800 | 2,930 |
| 2017-04-03 | 6,020 | 6,020 | 5,900 | 5,980 | 16,700 | 2,990 |
| 2017-03-31 | 6,100 | 6,170 | 6,020 | 6,020 | 20,000 | 3,010 |
| 2017-03-30 | 6,000 | 6,080 | 6,000 | 6,060 | 18,100 | 3,030 |
| 2017-03-29 | 6,010 | 6,090 | 5,990 | 6,000 | 19,100 | 3,000 |
| 2017-03-28 | 5,770 | 6,150 | 5,770 | 6,150 | 55,300 | 3,075 |
| 2017-03-27 | 5,830 | 5,830 | 5,730 | 5,770 | 26,700 | 2,885 |
| 2017-03-24 | 5,880 | 5,950 | 5,860 | 5,900 | 19,200 | 2,950 |
| 2017-03-23 | 5,820 | 5,870 | 5,810 | 5,860 | 17,700 | 2,930 |
| 2017-03-22 | 5,810 | 5,840 | 5,720 | 5,780 | 32,800 | 2,890 |
| 2017-03-21 | 5,740 | 5,840 | 5,740 | 5,840 | 22,800 | 2,920 |
| 2017-03-17 | 5,750 | 5,770 | 5,710 | 5,770 | 21,300 | 2,885 |
| 2017-03-16 | 5,740 | 5,770 | 5,640 | 5,770 | 17,800 | 2,885 |
| 2017-03-15 | 5,690 | 5,730 | 5,630 | 5,650 | 15,900 | 2,825 |
| 2017-03-14 | 5,710 | 5,760 | 5,690 | 5,710 | 11,900 | 2,855 |
| 2017-03-13 | 5,700 | 5,730 | 5,680 | 5,710 | 11,100 | 2,855 |
| 2017-03-10 | 5,820 | 5,820 | 5,700 | 5,720 | 20,300 | 2,860 |
| 2017-03-09 | 5,750 | 5,800 | 5,740 | 5,750 | 11,200 | 2,875 |
| 2017-03-08 | 5,690 | 5,770 | 5,690 | 5,750 | 18,300 | 2,875 |
| 2017-03-07 | 5,690 | 5,760 | 5,680 | 5,690 | 20,200 | 2,845 |
| 2017-03-06 | 5,770 | 5,770 | 5,680 | 5,710 | 19,000 | 2,855 |
| 2017-03-03 | 5,820 | 5,820 | 5,750 | 5,780 | 13,600 | 2,890 |
| 2017-03-02 | 5,810 | 5,890 | 5,810 | 5,850 | 20,500 | 2,925 |
| 2017-03-01 | 5,790 | 5,790 | 5,740 | 5,760 | 13,700 | 2,880 |
| 2017-02-28 | 5,690 | 5,850 | 5,690 | 5,790 | 16,800 | 2,895 |
| 2017-02-27 | 5,730 | 5,790 | 5,690 | 5,720 | 19,200 | 2,860 |
| 2017-02-24 | 5,850 | 5,860 | 5,760 | 5,780 | 23,400 | 2,890 |
| 2017-02-23 | 5,900 | 5,930 | 5,860 | 5,890 | 17,300 | 2,945 |
| 2017-02-22 | 6,000 | 6,000 | 5,830 | 5,860 | 39,900 | 2,930 |
| 2017-02-21 | 6,030 | 6,060 | 6,010 | 6,040 | 8,700 | 3,020 |
| 2017-02-20 | 6,130 | 6,130 | 5,990 | 6,030 | 18,500 | 3,015 |
| 2017-02-17 | 6,290 | 6,300 | 6,160 | 6,180 | 19,200 | 3,090 |
| 2017-02-16 | 6,390 | 6,400 | 6,210 | 6,230 | 25,200 | 3,115 |
| 2017-02-15 | 6,000 | 6,350 | 6,000 | 6,350 | 37,400 | 3,175 |
| 2017-02-14 | 5,980 | 6,060 | 5,940 | 5,980 | 33,800 | 2,990 |
| 2017-02-13 | 5,950 | 6,000 | 5,900 | 5,910 | 25,100 | 2,955 |
| 2017-02-10 | 5,940 | 5,950 | 5,880 | 5,920 | 13,900 | 2,960 |
| 2017-02-09 | 5,910 | 5,910 | 5,810 | 5,860 | 11,600 | 2,930 |
| 2017-02-08 | 5,940 | 5,940 | 5,820 | 5,860 | 10,400 | 2,930 |
| 2017-02-07 | 5,930 | 6,000 | 5,850 | 5,910 | 31,000 | 2,955 |
| 2017-02-06 | 5,700 | 5,960 | 5,700 | 5,950 | 42,200 | 2,975 |
| 2017-02-03 | 5,690 | 5,750 | 5,590 | 5,660 | 24,900 | 2,830 |
| 2017-02-02 | 5,750 | 5,770 | 5,660 | 5,690 | 11,000 | 2,845 |
| 2017-02-01 | 5,630 | 5,770 | 5,590 | 5,750 | 16,100 | 2,875 |
| 2017-01-31 | 5,620 | 5,740 | 5,620 | 5,700 | 25,000 | 2,850 |
| 2017-01-30 | 5,640 | 5,710 | 5,600 | 5,620 | 11,800 | 2,810 |
| 2017-01-27 | 5,780 | 5,780 | 5,660 | 5,670 | 20,800 | 2,835 |
| 2017-01-26 | 5,800 | 5,820 | 5,690 | 5,780 | 15,000 | 2,890 |
| 2017-01-25 | 5,660 | 5,750 | 5,630 | 5,750 | 20,700 | 2,875 |
| 2017-01-24 | 5,530 | 5,600 | 5,520 | 5,580 | 13,200 | 2,790 |
| 2017-01-23 | 5,580 | 5,600 | 5,520 | 5,570 | 8,200 | 2,785 |
| 2017-01-20 | 5,520 | 5,700 | 5,520 | 5,670 | 15,700 | 2,835 |
| 2017-01-19 | 5,490 | 5,560 | 5,470 | 5,520 | 20,400 | 2,760 |
| 2017-01-18 | 5,500 | 5,540 | 5,390 | 5,510 | 13,500 | 2,755 |
| 2017-01-17 | 5,560 | 5,560 | 5,450 | 5,500 | 13,400 | 2,750 |
| 2017-01-16 | 5,560 | 5,560 | 5,440 | 5,490 | 17,200 | 2,745 |
| 2017-01-13 | 5,570 | 5,620 | 5,530 | 5,600 | 9,200 | 2,800 |
| 2017-01-12 | 5,670 | 5,680 | 5,570 | 5,610 | 16,700 | 2,805 |
| 2017-01-11 | 5,470 | 5,670 | 5,470 | 5,670 | 22,100 | 2,835 |
| 2017-01-10 | 5,510 | 5,560 | 5,450 | 5,510 | 16,600 | 2,755 |
| 2017-01-06 | 5,570 | 5,610 | 5,480 | 5,510 | 35,700 | 2,755 |
| 2017-01-05 | 5,730 | 5,730 | 5,600 | 5,660 | 13,600 | 2,830 |
| 2017-01-04 | 5,610 | 5,740 | 5,560 | 5,720 | 25,200 | 2,860 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.2株
