1941 (株)中電工 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 | 3,260 | 3,285 | 3,235 | 3,280 | 41,900 | 3,280 |
| 2017-12-28 | 3,275 | 3,280 | 3,245 | 3,245 | 21,900 | 3,245 |
| 2017-12-27 | 3,230 | 3,280 | 3,225 | 3,275 | 41,700 | 3,275 |
| 2017-12-26 | 3,250 | 3,270 | 3,235 | 3,240 | 51,000 | 3,240 |
| 2017-12-25 | 3,210 | 3,240 | 3,205 | 3,240 | 30,300 | 3,240 |
| 2017-12-22 | 3,215 | 3,225 | 3,200 | 3,205 | 27,300 | 3,205 |
| 2017-12-21 | 3,165 | 3,230 | 3,160 | 3,225 | 90,400 | 3,225 |
| 2017-12-20 | 3,160 | 3,175 | 3,125 | 3,165 | 49,300 | 3,165 |
| 2017-12-19 | 3,185 | 3,185 | 3,130 | 3,160 | 65,100 | 3,160 |
| 2017-12-18 | 3,195 | 3,195 | 3,140 | 3,155 | 66,600 | 3,155 |
| 2017-12-15 | 3,155 | 3,170 | 3,135 | 3,145 | 73,100 | 3,145 |
| 2017-12-14 | 3,165 | 3,190 | 3,150 | 3,155 | 46,800 | 3,155 |
| 2017-12-13 | 3,175 | 3,185 | 3,150 | 3,160 | 47,100 | 3,160 |
| 2017-12-12 | 3,185 | 3,225 | 3,150 | 3,160 | 100,100 | 3,160 |
| 2017-12-11 | 3,265 | 3,265 | 3,205 | 3,220 | 62,600 | 3,220 |
| 2017-12-08 | 3,210 | 3,275 | 3,210 | 3,245 | 113,300 | 3,245 |
| 2017-12-07 | 3,250 | 3,305 | 3,245 | 3,280 | 59,000 | 3,280 |
| 2017-12-06 | 3,265 | 3,275 | 3,225 | 3,240 | 72,300 | 3,240 |
| 2017-12-05 | 3,210 | 3,270 | 3,205 | 3,270 | 75,900 | 3,270 |
| 2017-12-04 | 3,240 | 3,275 | 3,200 | 3,200 | 75,300 | 3,200 |
| 2017-12-01 | 3,240 | 3,290 | 3,240 | 3,250 | 98,500 | 3,250 |
| 2017-11-30 | 3,195 | 3,240 | 3,180 | 3,225 | 96,500 | 3,225 |
| 2017-11-29 | 3,185 | 3,190 | 3,155 | 3,185 | 61,400 | 3,185 |
| 2017-11-28 | 3,155 | 3,190 | 3,145 | 3,150 | 43,300 | 3,150 |
| 2017-11-27 | 3,165 | 3,185 | 3,130 | 3,175 | 80,400 | 3,175 |
| 2017-11-24 | 3,145 | 3,145 | 3,105 | 3,135 | 96,200 | 3,135 |
| 2017-11-22 | 3,145 | 3,160 | 3,120 | 3,155 | 75,700 | 3,155 |
| 2017-11-21 | 3,135 | 3,155 | 3,120 | 3,130 | 137,900 | 3,130 |
| 2017-11-20 | 3,120 | 3,165 | 3,120 | 3,160 | 102,100 | 3,160 |
| 2017-11-17 | 3,165 | 3,200 | 3,160 | 3,170 | 104,400 | 3,170 |
| 2017-11-16 | 3,130 | 3,180 | 3,130 | 3,160 | 106,000 | 3,160 |
| 2017-11-15 | 3,185 | 3,200 | 3,145 | 3,160 | 108,500 | 3,160 |
| 2017-11-13 | 3,235 | 3,260 | 3,215 | 3,250 | 102,100 | 3,250 |
| 2017-11-10 | 3,260 | 3,285 | 3,230 | 3,265 | 148,800 | 3,265 |
| 2017-11-09 | 3,250 | 3,310 | 3,240 | 3,300 | 249,800 | 3,300 |
| 2017-11-08 | 3,175 | 3,200 | 3,165 | 3,195 | 146,500 | 3,195 |
| 2017-11-07 | 3,150 | 3,195 | 3,105 | 3,140 | 162,000 | 3,140 |
| 2017-11-06 | 3,165 | 3,230 | 3,130 | 3,205 | 197,200 | 3,205 |
| 2017-11-02 | 3,085 | 3,160 | 3,035 | 3,150 | 292,200 | 3,150 |
| 2017-11-01 | 3,105 | 3,115 | 3,005 | 3,015 | 456,900 | 3,015 |
| 2017-10-31 | 3,445 | 3,490 | 3,390 | 3,445 | 98,000 | 3,445 |
| 2017-10-30 | 3,430 | 3,445 | 3,395 | 3,410 | 312,200 | 3,410 |
| 2017-10-27 | 3,410 | 3,445 | 3,390 | 3,435 | 62,700 | 3,435 |
| 2017-10-26 | 3,385 | 3,485 | 3,385 | 3,440 | 86,700 | 3,440 |
| 2017-10-25 | 3,415 | 3,450 | 3,390 | 3,405 | 81,700 | 3,405 |
| 2017-10-24 | 3,330 | 3,405 | 3,325 | 3,400 | 85,100 | 3,400 |
| 2017-10-23 | 3,365 | 3,375 | 3,330 | 3,340 | 61,000 | 3,340 |
| 2017-10-20 | 3,285 | 3,355 | 3,285 | 3,335 | 62,000 | 3,335 |
| 2017-10-19 | 3,330 | 3,340 | 3,310 | 3,320 | 56,900 | 3,320 |
| 2017-10-18 | 3,340 | 3,340 | 3,300 | 3,330 | 59,300 | 3,330 |
| 2017-10-17 | 3,345 | 3,355 | 3,300 | 3,350 | 76,400 | 3,350 |
| 2017-10-16 | 3,290 | 3,365 | 3,280 | 3,335 | 86,500 | 3,335 |
| 2017-10-13 | 3,255 | 3,315 | 3,240 | 3,300 | 168,300 | 3,300 |
| 2017-10-12 | 3,200 | 3,230 | 3,190 | 3,210 | 84,000 | 3,210 |
| 2017-10-11 | 3,210 | 3,230 | 3,185 | 3,205 | 64,600 | 3,205 |
| 2017-10-10 | 3,135 | 3,195 | 3,135 | 3,185 | 99,400 | 3,185 |
| 2017-10-06 | 3,200 | 3,200 | 3,145 | 3,155 | 38,600 | 3,155 |
| 2017-10-05 | 3,190 | 3,200 | 3,170 | 3,180 | 44,500 | 3,180 |
| 2017-10-04 | 3,185 | 3,195 | 3,145 | 3,185 | 74,700 | 3,185 |
| 2017-10-03 | 3,205 | 3,205 | 3,145 | 3,150 | 91,200 | 3,150 |
| 2017-10-02 | 3,250 | 3,265 | 3,190 | 3,200 | 100,800 | 3,200 |
| 2017-09-29 | 3,215 | 3,280 | 3,215 | 3,270 | 72,400 | 3,270 |
| 2017-09-28 | 3,200 | 3,245 | 3,165 | 3,225 | 94,900 | 3,225 |
| 2017-09-27 | 3,205 | 3,215 | 3,150 | 3,205 | 54,700 | 3,205 |
| 2017-09-26 | 3,200 | 3,240 | 3,200 | 3,240 | 77,900 | 3,240 |
| 2017-09-25 | 3,165 | 3,220 | 3,160 | 3,200 | 124,100 | 3,200 |
| 2017-09-22 | 3,135 | 3,170 | 3,130 | 3,145 | 85,700 | 3,145 |
| 2017-09-21 | 3,100 | 3,140 | 3,100 | 3,130 | 112,400 | 3,130 |
| 2017-09-20 | 3,080 | 3,135 | 3,060 | 3,095 | 105,300 | 3,095 |
| 2017-09-19 | 3,025 | 3,070 | 3,005 | 3,065 | 98,800 | 3,065 |
| 2017-09-15 | 2,989 | 3,020 | 2,963 | 3,020 | 154,500 | 3,020 |
| 2017-09-14 | 2,979 | 2,989 | 2,965 | 2,972 | 63,600 | 2,972 |
| 2017-09-13 | 2,972 | 3,000 | 2,962 | 2,983 | 57,400 | 2,983 |
| 2017-09-12 | 3,025 | 3,025 | 2,974 | 2,974 | 60,800 | 2,974 |
| 2017-09-11 | 3,010 | 3,030 | 2,993 | 3,010 | 76,000 | 3,010 |
| 2017-09-08 | 3,000 | 3,035 | 2,990 | 3,000 | 123,500 | 3,000 |
| 2017-09-07 | 2,991 | 3,020 | 2,969 | 3,010 | 110,800 | 3,010 |
| 2017-09-06 | 2,935 | 2,973 | 2,924 | 2,969 | 73,200 | 2,969 |
| 2017-09-05 | 2,995 | 3,000 | 2,940 | 2,947 | 74,500 | 2,947 |
| 2017-09-04 | 3,020 | 3,020 | 2,982 | 2,993 | 93,900 | 2,993 |
| 2017-09-01 | 3,015 | 3,035 | 2,989 | 3,020 | 93,100 | 3,020 |
| 2017-08-31 | 3,035 | 3,040 | 2,996 | 3,000 | 98,900 | 3,000 |
| 2017-08-30 | 3,035 | 3,050 | 3,005 | 3,040 | 92,600 | 3,040 |
| 2017-08-29 | 3,015 | 3,040 | 2,992 | 3,025 | 71,900 | 3,025 |
| 2017-08-28 | 2,975 | 3,035 | 2,966 | 3,020 | 115,400 | 3,020 |
| 2017-08-25 | 2,997 | 2,997 | 2,946 | 2,973 | 64,700 | 2,973 |
| 2017-08-24 | 2,985 | 3,020 | 2,985 | 2,993 | 61,100 | 2,993 |
| 2017-08-23 | 3,005 | 3,005 | 2,960 | 2,976 | 55,500 | 2,976 |
| 2017-08-22 | 2,960 | 3,000 | 2,955 | 2,983 | 71,000 | 2,983 |
| 2017-08-21 | 2,937 | 2,985 | 2,937 | 2,984 | 51,400 | 2,984 |
| 2017-08-18 | 2,937 | 2,954 | 2,925 | 2,943 | 62,900 | 2,943 |
| 2017-08-17 | 2,963 | 2,987 | 2,960 | 2,962 | 24,000 | 2,962 |
| 2017-08-16 | 2,953 | 2,983 | 2,953 | 2,970 | 57,700 | 2,970 |
| 2017-08-15 | 2,986 | 3,000 | 2,961 | 2,975 | 63,400 | 2,975 |
| 2017-08-14 | 2,970 | 2,982 | 2,949 | 2,953 | 63,800 | 2,953 |
| 2017-08-10 | 3,005 | 3,030 | 2,994 | 3,020 | 70,800 | 3,020 |
| 2017-08-09 | 3,020 | 3,020 | 2,975 | 2,993 | 84,300 | 2,993 |
| 2017-08-08 | 3,040 | 3,040 | 2,994 | 3,015 | 81,600 | 3,015 |
| 2017-08-07 | 3,010 | 3,030 | 2,990 | 3,015 | 53,700 | 3,015 |
| 2017-08-04 | 2,990 | 3,000 | 2,964 | 2,977 | 47,500 | 2,977 |
| 2017-08-03 | 2,965 | 2,989 | 2,958 | 2,970 | 53,000 | 2,970 |
| 2017-08-02 | 2,956 | 2,993 | 2,938 | 2,985 | 87,200 | 2,985 |
| 2017-08-01 | 2,975 | 3,005 | 2,962 | 2,966 | 74,100 | 2,966 |
| 2017-07-31 | 2,953 | 2,983 | 2,930 | 2,953 | 80,800 | 2,953 |
| 2017-07-28 | 2,973 | 2,994 | 2,936 | 2,976 | 68,500 | 2,976 |
| 2017-07-27 | 2,988 | 3,020 | 2,974 | 2,984 | 85,800 | 2,984 |
| 2017-07-26 | 3,020 | 3,030 | 2,974 | 2,984 | 80,400 | 2,984 |
| 2017-07-25 | 3,045 | 3,050 | 2,991 | 3,005 | 79,800 | 3,005 |
| 2017-07-24 | 2,990 | 3,055 | 2,990 | 3,050 | 92,500 | 3,050 |
| 2017-07-21 | 3,005 | 3,025 | 2,992 | 3,005 | 54,100 | 3,005 |
| 2017-07-20 | 3,020 | 3,045 | 3,005 | 3,015 | 109,800 | 3,015 |
| 2017-07-19 | 2,998 | 3,025 | 2,986 | 3,010 | 45,200 | 3,010 |
| 2017-07-18 | 2,970 | 3,005 | 2,959 | 2,997 | 63,100 | 2,997 |
| 2017-07-14 | 2,987 | 3,005 | 2,979 | 2,979 | 47,800 | 2,979 |
| 2017-07-13 | 3,000 | 3,010 | 2,983 | 2,987 | 52,200 | 2,987 |
| 2017-07-12 | 3,000 | 3,015 | 2,981 | 2,986 | 46,500 | 2,986 |
| 2017-07-11 | 2,954 | 3,015 | 2,953 | 3,005 | 63,800 | 3,005 |
| 2017-07-10 | 2,946 | 2,989 | 2,934 | 2,959 | 107,200 | 2,959 |
| 2017-07-07 | 2,936 | 2,968 | 2,924 | 2,924 | 102,300 | 2,924 |
| 2017-07-06 | 2,954 | 2,987 | 2,942 | 2,974 | 91,700 | 2,974 |
| 2017-07-05 | 2,951 | 2,969 | 2,924 | 2,968 | 65,600 | 2,968 |
| 2017-07-04 | 2,998 | 3,000 | 2,951 | 2,956 | 91,600 | 2,956 |
| 2017-07-03 | 2,936 | 2,986 | 2,936 | 2,976 | 122,500 | 2,976 |
| 2017-06-30 | 2,901 | 2,912 | 2,883 | 2,911 | 65,900 | 2,911 |
| 2017-06-29 | 2,929 | 2,943 | 2,900 | 2,928 | 72,000 | 2,928 |
| 2017-06-28 | 2,940 | 2,953 | 2,918 | 2,919 | 57,400 | 2,919 |
| 2017-06-27 | 2,938 | 2,949 | 2,923 | 2,941 | 52,400 | 2,941 |
| 2017-06-26 | 2,956 | 2,962 | 2,938 | 2,944 | 50,300 | 2,944 |
| 2017-06-23 | 2,959 | 2,968 | 2,941 | 2,961 | 45,500 | 2,961 |
| 2017-06-22 | 2,973 | 2,980 | 2,934 | 2,939 | 68,400 | 2,939 |
| 2017-06-21 | 2,920 | 2,968 | 2,915 | 2,951 | 113,000 | 2,951 |
| 2017-06-20 | 2,883 | 2,923 | 2,879 | 2,918 | 68,200 | 2,918 |
| 2017-06-19 | 2,833 | 2,885 | 2,822 | 2,883 | 58,100 | 2,883 |
| 2017-06-16 | 2,857 | 2,873 | 2,833 | 2,850 | 74,400 | 2,850 |
| 2017-06-15 | 2,826 | 2,857 | 2,820 | 2,849 | 69,700 | 2,849 |
| 2017-06-14 | 2,842 | 2,862 | 2,837 | 2,841 | 75,600 | 2,841 |
| 2017-06-13 | 2,820 | 2,850 | 2,816 | 2,837 | 66,000 | 2,837 |
| 2017-06-12 | 2,780 | 2,834 | 2,773 | 2,831 | 82,400 | 2,831 |
| 2017-06-09 | 2,822 | 2,834 | 2,804 | 2,814 | 121,500 | 2,814 |
| 2017-06-08 | 2,827 | 2,835 | 2,807 | 2,809 | 84,700 | 2,809 |
| 2017-06-07 | 2,846 | 2,853 | 2,828 | 2,836 | 42,600 | 2,836 |
| 2017-06-06 | 2,878 | 2,878 | 2,846 | 2,852 | 82,300 | 2,852 |
| 2017-06-05 | 2,847 | 2,883 | 2,824 | 2,875 | 84,500 | 2,875 |
| 2017-06-02 | 2,875 | 2,887 | 2,854 | 2,857 | 99,200 | 2,857 |
| 2017-06-01 | 2,830 | 2,875 | 2,826 | 2,860 | 110,000 | 2,860 |
| 2017-05-31 | 2,795 | 2,822 | 2,788 | 2,807 | 135,000 | 2,807 |
| 2017-05-30 | 2,809 | 2,828 | 2,786 | 2,799 | 165,300 | 2,799 |
| 2017-05-29 | 2,815 | 2,840 | 2,810 | 2,825 | 70,700 | 2,825 |
| 2017-05-26 | 2,810 | 2,819 | 2,798 | 2,805 | 84,600 | 2,805 |
| 2017-05-25 | 2,805 | 2,820 | 2,788 | 2,806 | 118,200 | 2,806 |
| 2017-05-24 | 2,796 | 2,819 | 2,786 | 2,811 | 124,500 | 2,811 |
| 2017-05-23 | 2,775 | 2,793 | 2,766 | 2,787 | 108,100 | 2,787 |
| 2017-05-22 | 2,720 | 2,775 | 2,705 | 2,775 | 99,600 | 2,775 |
| 2017-05-19 | 2,738 | 2,738 | 2,698 | 2,717 | 93,100 | 2,717 |
| 2017-05-18 | 2,718 | 2,764 | 2,711 | 2,764 | 98,500 | 2,764 |
| 2017-05-17 | 2,732 | 2,777 | 2,723 | 2,748 | 69,700 | 2,748 |
| 2017-05-16 | 2,754 | 2,776 | 2,735 | 2,768 | 67,000 | 2,768 |
| 2017-05-15 | 2,731 | 2,778 | 2,731 | 2,754 | 77,700 | 2,754 |
| 2017-05-12 | 2,735 | 2,757 | 2,732 | 2,757 | 68,300 | 2,757 |
| 2017-05-11 | 2,710 | 2,773 | 2,710 | 2,751 | 117,400 | 2,751 |
| 2017-05-10 | 2,734 | 2,746 | 2,710 | 2,710 | 110,300 | 2,710 |
| 2017-05-09 | 2,700 | 2,731 | 2,700 | 2,724 | 121,800 | 2,724 |
| 2017-05-08 | 2,688 | 2,757 | 2,683 | 2,751 | 156,100 | 2,751 |
| 2017-05-02 | 2,596 | 2,660 | 2,596 | 2,659 | 128,300 | 2,659 |
| 2017-05-01 | 2,520 | 2,619 | 2,517 | 2,604 | 215,200 | 2,604 |
| 2017-04-28 | 2,401 | 2,473 | 2,400 | 2,448 | 97,700 | 2,448 |
| 2017-04-27 | 2,415 | 2,441 | 2,405 | 2,434 | 351,400 | 2,434 |
| 2017-04-26 | 2,495 | 2,495 | 2,418 | 2,432 | 169,700 | 2,432 |
| 2017-04-25 | 2,459 | 2,497 | 2,446 | 2,494 | 89,300 | 2,494 |
| 2017-04-24 | 2,439 | 2,462 | 2,429 | 2,462 | 66,100 | 2,462 |
| 2017-04-21 | 2,397 | 2,419 | 2,380 | 2,408 | 75,600 | 2,408 |
| 2017-04-20 | 2,345 | 2,403 | 2,345 | 2,392 | 82,600 | 2,392 |
| 2017-04-19 | 2,342 | 2,377 | 2,342 | 2,351 | 101,400 | 2,351 |
| 2017-04-18 | 2,338 | 2,355 | 2,337 | 2,344 | 40,600 | 2,344 |
| 2017-04-17 | 2,291 | 2,333 | 2,291 | 2,328 | 42,800 | 2,328 |
| 2017-04-14 | 2,311 | 2,313 | 2,289 | 2,305 | 76,400 | 2,305 |
| 2017-04-13 | 2,346 | 2,346 | 2,313 | 2,332 | 70,600 | 2,332 |
| 2017-04-12 | 2,356 | 2,363 | 2,335 | 2,349 | 78,100 | 2,349 |
| 2017-04-11 | 2,336 | 2,373 | 2,336 | 2,367 | 77,400 | 2,367 |
| 2017-04-10 | 2,370 | 2,393 | 2,337 | 2,351 | 87,500 | 2,351 |
| 2017-04-07 | 2,332 | 2,391 | 2,332 | 2,369 | 83,700 | 2,369 |
| 2017-04-06 | 2,361 | 2,368 | 2,316 | 2,334 | 68,500 | 2,334 |
| 2017-04-05 | 2,364 | 2,375 | 2,361 | 2,369 | 42,300 | 2,369 |
| 2017-04-04 | 2,374 | 2,395 | 2,357 | 2,374 | 57,800 | 2,374 |
| 2017-04-03 | 2,372 | 2,414 | 2,370 | 2,390 | 66,100 | 2,390 |
| 2017-03-31 | 2,411 | 2,420 | 2,359 | 2,359 | 52,300 | 2,359 |
| 2017-03-30 | 2,420 | 2,426 | 2,402 | 2,404 | 30,500 | 2,404 |
| 2017-03-29 | 2,485 | 2,485 | 2,420 | 2,441 | 37,300 | 2,441 |
| 2017-03-28 | 2,471 | 2,474 | 2,453 | 2,471 | 52,000 | 2,471 |
| 2017-03-27 | 2,448 | 2,460 | 2,430 | 2,439 | 45,500 | 2,439 |
| 2017-03-24 | 2,445 | 2,477 | 2,442 | 2,471 | 26,500 | 2,471 |
| 2017-03-23 | 2,443 | 2,451 | 2,420 | 2,451 | 45,300 | 2,451 |
| 2017-03-22 | 2,459 | 2,466 | 2,445 | 2,445 | 41,900 | 2,445 |
| 2017-03-21 | 2,499 | 2,514 | 2,486 | 2,491 | 44,600 | 2,491 |
| 2017-03-17 | 2,489 | 2,514 | 2,487 | 2,514 | 57,300 | 2,514 |
| 2017-03-16 | 2,493 | 2,506 | 2,467 | 2,503 | 58,600 | 2,503 |
| 2017-03-15 | 2,483 | 2,516 | 2,479 | 2,502 | 53,500 | 2,502 |
| 2017-03-14 | 2,500 | 2,510 | 2,489 | 2,493 | 55,500 | 2,493 |
| 2017-03-13 | 2,474 | 2,491 | 2,465 | 2,488 | 41,400 | 2,488 |
| 2017-03-10 | 2,453 | 2,478 | 2,451 | 2,473 | 95,400 | 2,473 |
| 2017-03-09 | 2,430 | 2,447 | 2,420 | 2,441 | 52,200 | 2,441 |
| 2017-03-08 | 2,405 | 2,420 | 2,400 | 2,416 | 47,800 | 2,416 |
| 2017-03-07 | 2,381 | 2,413 | 2,375 | 2,409 | 44,600 | 2,409 |
| 2017-03-06 | 2,389 | 2,412 | 2,376 | 2,396 | 41,200 | 2,396 |
| 2017-03-03 | 2,413 | 2,434 | 2,377 | 2,389 | 88,200 | 2,389 |
| 2017-03-02 | 2,420 | 2,426 | 2,409 | 2,421 | 44,800 | 2,421 |
| 2017-03-01 | 2,370 | 2,401 | 2,357 | 2,400 | 40,000 | 2,400 |
| 2017-02-28 | 2,405 | 2,421 | 2,380 | 2,381 | 56,000 | 2,381 |
| 2017-02-27 | 2,400 | 2,401 | 2,346 | 2,363 | 56,800 | 2,363 |
| 2017-02-24 | 2,381 | 2,395 | 2,369 | 2,384 | 38,100 | 2,384 |
| 2017-02-23 | 2,449 | 2,450 | 2,385 | 2,402 | 53,700 | 2,402 |
| 2017-02-22 | 2,366 | 2,408 | 2,366 | 2,399 | 64,300 | 2,399 |
| 2017-02-21 | 2,367 | 2,396 | 2,362 | 2,366 | 73,200 | 2,366 |
| 2017-02-20 | 2,349 | 2,371 | 2,328 | 2,367 | 67,900 | 2,367 |
| 2017-02-17 | 2,362 | 2,362 | 2,324 | 2,356 | 118,600 | 2,356 |
| 2017-02-16 | 2,391 | 2,399 | 2,369 | 2,383 | 88,300 | 2,383 |
| 2017-02-15 | 2,414 | 2,428 | 2,383 | 2,402 | 102,300 | 2,402 |
| 2017-02-14 | 2,390 | 2,420 | 2,390 | 2,396 | 81,300 | 2,396 |
| 2017-02-13 | 2,392 | 2,400 | 2,371 | 2,387 | 72,300 | 2,387 |
| 2017-02-10 | 2,360 | 2,396 | 2,353 | 2,381 | 65,100 | 2,381 |
| 2017-02-09 | 2,317 | 2,326 | 2,307 | 2,318 | 49,700 | 2,318 |
| 2017-02-08 | 2,345 | 2,345 | 2,312 | 2,324 | 48,400 | 2,324 |
| 2017-02-07 | 2,335 | 2,349 | 2,323 | 2,341 | 69,700 | 2,341 |
| 2017-02-06 | 2,374 | 2,374 | 2,335 | 2,351 | 31,100 | 2,351 |
| 2017-02-03 | 2,338 | 2,371 | 2,335 | 2,348 | 56,400 | 2,348 |
| 2017-02-02 | 2,361 | 2,368 | 2,334 | 2,339 | 84,300 | 2,339 |
| 2017-02-01 | 2,371 | 2,386 | 2,334 | 2,374 | 99,200 | 2,374 |
| 2017-01-31 | 2,494 | 2,494 | 2,380 | 2,400 | 144,200 | 2,400 |
| 2017-01-30 | 2,503 | 2,538 | 2,503 | 2,528 | 42,500 | 2,528 |
| 2017-01-27 | 2,538 | 2,539 | 2,514 | 2,520 | 44,200 | 2,520 |
| 2017-01-26 | 2,536 | 2,540 | 2,513 | 2,519 | 31,500 | 2,519 |
| 2017-01-25 | 2,526 | 2,540 | 2,512 | 2,523 | 25,700 | 2,523 |
| 2017-01-24 | 2,503 | 2,525 | 2,492 | 2,501 | 21,900 | 2,501 |
| 2017-01-23 | 2,503 | 2,520 | 2,495 | 2,503 | 20,700 | 2,503 |
| 2017-01-20 | 2,539 | 2,539 | 2,500 | 2,527 | 43,800 | 2,527 |
| 2017-01-19 | 2,531 | 2,543 | 2,515 | 2,534 | 32,900 | 2,534 |
| 2017-01-18 | 2,497 | 2,497 | 2,456 | 2,493 | 64,900 | 2,493 |
| 2017-01-17 | 2,546 | 2,546 | 2,510 | 2,510 | 35,500 | 2,510 |
| 2017-01-16 | 2,548 | 2,553 | 2,530 | 2,542 | 28,900 | 2,542 |
| 2017-01-13 | 2,543 | 2,568 | 2,533 | 2,554 | 53,700 | 2,554 |
| 2017-01-12 | 2,560 | 2,560 | 2,527 | 2,543 | 75,600 | 2,543 |
| 2017-01-11 | 2,596 | 2,596 | 2,562 | 2,567 | 41,000 | 2,567 |
| 2017-01-10 | 2,601 | 2,606 | 2,554 | 2,588 | 78,500 | 2,588 |
| 2017-01-06 | 2,601 | 2,620 | 2,587 | 2,604 | 64,100 | 2,604 |
| 2017-01-05 | 2,623 | 2,646 | 2,599 | 2,639 | 79,000 | 2,639 |
| 2017-01-04 | 2,552 | 2,620 | 2,550 | 2,615 | 69,800 | 2,615 |
分割・併合履歴 ： [1999-03-26]1株→1.03株 [1997-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.07株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.03株 [1983-03-28]1株→1.02株