1954 日本工営(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 | 3,530 | 3,550 | 3,485 | 3,500 | 34,700 | 3,500 |
| 2017-12-28 | 3,530 | 3,565 | 3,510 | 3,535 | 54,600 | 3,535 |
| 2017-12-27 | 3,470 | 3,570 | 3,470 | 3,545 | 55,800 | 3,545 |
| 2017-12-26 | 3,525 | 3,555 | 3,480 | 3,480 | 47,900 | 3,480 |
| 2017-12-25 | 3,515 | 3,535 | 3,495 | 3,525 | 57,900 | 3,525 |
| 2017-12-22 | 3,545 | 3,570 | 3,515 | 3,535 | 35,400 | 3,535 |
| 2017-12-21 | 3,540 | 3,565 | 3,530 | 3,545 | 41,000 | 3,545 |
| 2017-12-20 | 3,580 | 3,580 | 3,505 | 3,535 | 76,900 | 3,535 |
| 2017-12-19 | 3,730 | 3,730 | 3,580 | 3,580 | 56,200 | 3,580 |
| 2017-12-18 | 3,655 | 3,735 | 3,650 | 3,720 | 57,700 | 3,720 |
| 2017-12-15 | 3,620 | 3,685 | 3,570 | 3,675 | 85,800 | 3,675 |
| 2017-12-14 | 3,590 | 3,660 | 3,590 | 3,630 | 34,300 | 3,630 |
| 2017-12-13 | 3,630 | 3,630 | 3,560 | 3,565 | 39,500 | 3,565 |
| 2017-12-12 | 3,680 | 3,745 | 3,580 | 3,585 | 67,000 | 3,585 |
| 2017-12-11 | 3,650 | 3,675 | 3,595 | 3,670 | 38,800 | 3,670 |
| 2017-12-08 | 3,570 | 3,660 | 3,570 | 3,660 | 55,400 | 3,660 |
| 2017-12-07 | 3,570 | 3,640 | 3,570 | 3,625 | 33,800 | 3,625 |
| 2017-12-06 | 3,670 | 3,685 | 3,565 | 3,590 | 67,200 | 3,590 |
| 2017-12-05 | 3,640 | 3,745 | 3,640 | 3,735 | 44,900 | 3,735 |
| 2017-12-04 | 3,755 | 3,760 | 3,685 | 3,695 | 46,600 | 3,695 |
| 2017-12-01 | 3,760 | 3,795 | 3,745 | 3,765 | 38,200 | 3,765 |
| 2017-11-30 | 3,740 | 3,760 | 3,670 | 3,745 | 61,000 | 3,745 |
| 2017-11-29 | 3,730 | 3,785 | 3,730 | 3,755 | 18,800 | 3,755 |
| 2017-11-28 | 3,730 | 3,735 | 3,685 | 3,720 | 26,700 | 3,720 |
| 2017-11-27 | 3,765 | 3,780 | 3,710 | 3,735 | 23,800 | 3,735 |
| 2017-11-24 | 3,765 | 3,795 | 3,750 | 3,770 | 32,100 | 3,770 |
| 2017-11-22 | 3,780 | 3,810 | 3,725 | 3,770 | 64,000 | 3,770 |
| 2017-11-21 | 3,800 | 3,815 | 3,770 | 3,795 | 38,200 | 3,795 |
| 2017-11-20 | 3,920 | 3,920 | 3,825 | 3,830 | 50,500 | 3,830 |
| 2017-11-17 | 3,810 | 3,965 | 3,810 | 3,935 | 192,700 | 3,935 |
| 2017-11-16 | 3,605 | 3,775 | 3,600 | 3,750 | 108,200 | 3,750 |
| 2017-11-15 | 3,650 | 3,650 | 3,445 | 3,505 | 164,400 | 3,505 |
| 2017-11-13 | 4,200 | 4,205 | 4,100 | 4,115 | 44,200 | 4,115 |
| 2017-11-10 | 4,160 | 4,170 | 4,105 | 4,110 | 26,500 | 4,110 |
| 2017-11-09 | 4,165 | 4,285 | 4,155 | 4,210 | 61,100 | 4,210 |
| 2017-11-08 | 4,075 | 4,155 | 4,070 | 4,135 | 45,500 | 4,135 |
| 2017-11-07 | 4,165 | 4,165 | 4,070 | 4,075 | 68,700 | 4,075 |
| 2017-11-06 | 4,220 | 4,270 | 4,195 | 4,210 | 37,000 | 4,210 |
| 2017-11-02 | 4,180 | 4,225 | 4,130 | 4,205 | 45,000 | 4,205 |
| 2017-11-01 | 4,155 | 4,195 | 4,115 | 4,170 | 54,300 | 4,170 |
| 2017-10-31 | 4,120 | 4,170 | 4,115 | 4,160 | 35,400 | 4,160 |
| 2017-10-30 | 4,170 | 4,170 | 4,110 | 4,115 | 43,800 | 4,115 |
| 2017-10-27 | 4,105 | 4,180 | 4,105 | 4,155 | 47,100 | 4,155 |
| 2017-10-26 | 4,065 | 4,120 | 4,050 | 4,095 | 41,400 | 4,095 |
| 2017-10-25 | 4,120 | 4,135 | 4,065 | 4,075 | 60,100 | 4,075 |
| 2017-10-24 | 4,100 | 4,135 | 4,090 | 4,110 | 52,000 | 4,110 |
| 2017-10-23 | 4,155 | 4,170 | 4,110 | 4,130 | 40,100 | 4,130 |
| 2017-10-20 | 4,050 | 4,105 | 4,050 | 4,085 | 52,800 | 4,085 |
| 2017-10-19 | 4,135 | 4,185 | 4,090 | 4,105 | 39,500 | 4,105 |
| 2017-10-18 | 4,160 | 4,200 | 4,145 | 4,165 | 37,000 | 4,165 |
| 2017-10-17 | 4,215 | 4,220 | 4,140 | 4,170 | 41,900 | 4,170 |
| 2017-10-16 | 4,260 | 4,320 | 4,200 | 4,215 | 89,100 | 4,215 |
| 2017-10-13 | 4,135 | 4,245 | 4,135 | 4,225 | 49,300 | 4,225 |
| 2017-10-12 | 4,230 | 4,245 | 4,160 | 4,175 | 66,300 | 4,175 |
| 2017-10-11 | 4,180 | 4,215 | 4,150 | 4,190 | 53,600 | 4,190 |
| 2017-10-10 | 4,120 | 4,180 | 4,080 | 4,170 | 77,500 | 4,170 |
| 2017-10-06 | 4,010 | 4,070 | 3,995 | 4,050 | 51,300 | 4,050 |
| 2017-10-05 | 4,005 | 4,065 | 3,965 | 4,045 | 77,500 | 4,045 |
| 2017-10-04 | 3,910 | 4,025 | 3,900 | 4,020 | 86,700 | 4,020 |
| 2017-10-03 | 3,875 | 3,960 | 3,875 | 3,935 | 69,000 | 3,935 |
| 2017-10-02 | 3,830 | 3,905 | 3,820 | 3,870 | 65,400 | 3,870 |
| 2017-09-29 | 3,765 | 3,955 | 3,735 | 3,825 | 133,500 | 3,825 |
| 2017-09-28 | 3,690 | 3,760 | 3,630 | 3,760 | 122,300 | 3,760 |
| 2017-09-27 | 3,595 | 3,665 | 3,555 | 3,665 | 52,000 | 3,665 |
| 2017-09-26 | 3,500 | 3,565 | 3,470 | 3,565 | 41,300 | 3,565 |
| 2017-09-25 | 3,500 | 3,535 | 3,485 | 3,500 | 46,900 | 3,500 |
| 2017-09-22 | 3,505 | 3,540 | 3,505 | 3,530 | 31,500 | 3,530 |
| 2017-09-21 | 3,555 | 3,565 | 3,520 | 3,550 | 57,300 | 3,550 |
| 2017-09-20 | 3,565 | 3,595 | 3,500 | 3,520 | 56,600 | 3,520 |
| 2017-09-19 | 3,620 | 3,645 | 3,560 | 3,570 | 50,700 | 3,570 |
| 2017-09-15 | 3,505 | 3,655 | 3,500 | 3,645 | 79,100 | 3,645 |
| 2017-09-14 | 3,625 | 3,625 | 3,500 | 3,530 | 78,100 | 3,530 |
| 2017-09-13 | 3,680 | 3,685 | 3,630 | 3,645 | 24,500 | 3,645 |
| 2017-09-12 | 3,685 | 3,685 | 3,625 | 3,635 | 38,000 | 3,635 |
| 2017-09-11 | 3,700 | 3,735 | 3,620 | 3,665 | 65,600 | 3,665 |
| 2017-09-08 | 3,665 | 3,715 | 3,630 | 3,685 | 56,800 | 3,685 |
| 2017-09-07 | 3,595 | 3,690 | 3,595 | 3,685 | 73,200 | 3,685 |
| 2017-09-06 | 3,505 | 3,635 | 3,505 | 3,585 | 89,000 | 3,585 |
| 2017-09-05 | 3,505 | 3,570 | 3,475 | 3,505 | 43,900 | 3,505 |
| 2017-09-04 | 3,565 | 3,595 | 3,515 | 3,535 | 68,600 | 3,535 |
| 2017-09-01 | 3,455 | 3,575 | 3,455 | 3,545 | 106,100 | 3,545 |
| 2017-08-31 | 3,400 | 3,500 | 3,395 | 3,435 | 90,700 | 3,435 |
| 2017-08-30 | 3,225 | 3,370 | 3,185 | 3,365 | 110,700 | 3,365 |
| 2017-08-29 | 3,175 | 3,220 | 3,155 | 3,210 | 30,500 | 3,210 |
| 2017-08-28 | 3,195 | 3,200 | 3,130 | 3,185 | 48,100 | 3,185 |
| 2017-08-25 | 3,110 | 3,200 | 3,075 | 3,195 | 56,900 | 3,195 |
| 2017-08-24 | 3,040 | 3,125 | 3,035 | 3,110 | 54,500 | 3,110 |
| 2017-08-23 | 3,040 | 3,050 | 3,025 | 3,040 | 30,900 | 3,040 |
| 2017-08-22 | 2,995 | 3,025 | 2,960 | 3,020 | 41,300 | 3,020 |
| 2017-08-21 | 2,960 | 2,978 | 2,936 | 2,971 | 48,400 | 2,971 |
| 2017-08-18 | 3,000 | 3,020 | 2,932 | 2,954 | 128,100 | 2,954 |
| 2017-08-17 | 3,045 | 3,075 | 3,025 | 3,065 | 54,700 | 3,065 |
| 2017-08-16 | 3,095 | 3,135 | 3,050 | 3,050 | 93,700 | 3,050 |
| 2017-08-15 | 3,250 | 3,335 | 3,045 | 3,095 | 399,600 | 3,095 |
| 2017-08-14 | 3,065 | 3,065 | 3,015 | 3,055 | 32,000 | 3,055 |
| 2017-08-10 | 3,025 | 3,085 | 3,025 | 3,065 | 32,800 | 3,065 |
| 2017-08-09 | 3,090 | 3,090 | 3,025 | 3,070 | 26,800 | 3,070 |
| 2017-08-08 | 3,080 | 3,110 | 3,065 | 3,075 | 32,800 | 3,075 |
| 2017-08-07 | 3,100 | 3,120 | 3,090 | 3,100 | 33,700 | 3,100 |
| 2017-08-04 | 3,065 | 3,115 | 3,045 | 3,110 | 37,400 | 3,110 |
| 2017-08-03 | 3,040 | 3,065 | 3,030 | 3,065 | 20,500 | 3,065 |
| 2017-08-02 | 3,030 | 3,060 | 3,015 | 3,040 | 31,000 | 3,040 |
| 2017-08-01 | 3,055 | 3,065 | 3,025 | 3,060 | 32,000 | 3,060 |
| 2017-07-31 | 3,060 | 3,075 | 3,045 | 3,055 | 26,300 | 3,055 |
| 2017-07-28 | 3,060 | 3,070 | 3,035 | 3,065 | 48,200 | 3,065 |
| 2017-07-27 | 3,080 | 3,135 | 3,080 | 3,080 | 28,200 | 3,080 |
| 2017-07-26 | 3,145 | 3,145 | 3,055 | 3,100 | 37,400 | 3,100 |
| 2017-07-25 | 3,190 | 3,195 | 3,125 | 3,130 | 34,600 | 3,130 |
| 2017-07-24 | 3,185 | 3,225 | 3,185 | 3,225 | 13,500 | 3,225 |
| 2017-07-21 | 3,235 | 3,235 | 3,205 | 3,235 | 18,000 | 3,235 |
| 2017-07-20 | 3,235 | 3,260 | 3,220 | 3,240 | 21,300 | 3,240 |
| 2017-07-19 | 3,210 | 3,255 | 3,205 | 3,225 | 29,200 | 3,225 |
| 2017-07-18 | 3,215 | 3,235 | 3,190 | 3,210 | 16,600 | 3,210 |
| 2017-07-14 | 3,185 | 3,240 | 3,180 | 3,220 | 44,200 | 3,220 |
| 2017-07-13 | 3,165 | 3,185 | 3,145 | 3,175 | 20,100 | 3,175 |
| 2017-07-12 | 3,150 | 3,220 | 3,150 | 3,170 | 24,400 | 3,170 |
| 2017-07-11 | 3,115 | 3,175 | 3,115 | 3,155 | 21,300 | 3,155 |
| 2017-07-10 | 3,125 | 3,140 | 3,110 | 3,115 | 14,300 | 3,115 |
| 2017-07-07 | 3,150 | 3,170 | 3,115 | 3,115 | 16,800 | 3,115 |
| 2017-07-06 | 3,160 | 3,205 | 3,150 | 3,165 | 23,900 | 3,165 |
| 2017-07-05 | 3,120 | 3,185 | 3,110 | 3,160 | 40,600 | 3,160 |
| 2017-07-04 | 3,225 | 3,225 | 3,165 | 3,175 | 40,700 | 3,175 |
| 2017-07-03 | 3,220 | 3,225 | 3,195 | 3,205 | 43,600 | 3,205 |
| 2017-06-30 | 3,030 | 3,210 | 3,030 | 3,190 | 60,000 | 3,190 |
| 2017-06-29 | 3,120 | 3,155 | 3,030 | 3,075 | 126,400 | 3,075 |
| 2017-06-28 | 3,130 | 3,165 | 3,015 | 3,120 | 65,200 | 3,120 |
| 2017-06-27 | 3,235 | 3,250 | 3,200 | 3,235 | 63,300 | 3,235 |
| 2017-06-26 | 3,220 | 3,240 | 3,210 | 3,225 | 42,300 | 3,225 |
| 2017-06-23 | 3,260 | 3,280 | 3,235 | 3,240 | 49,600 | 3,240 |
| 2017-06-22 | 3,175 | 3,275 | 3,175 | 3,260 | 70,400 | 3,260 |
| 2017-06-21 | 3,130 | 3,180 | 3,125 | 3,160 | 32,900 | 3,160 |
| 2017-06-20 | 3,125 | 3,165 | 3,120 | 3,130 | 36,600 | 3,130 |
| 2017-06-19 | 3,055 | 3,125 | 3,055 | 3,125 | 35,000 | 3,125 |
| 2017-06-16 | 3,030 | 3,055 | 3,015 | 3,055 | 47,400 | 3,055 |
| 2017-06-15 | 3,060 | 3,085 | 3,030 | 3,030 | 27,000 | 3,030 |
| 2017-06-14 | 3,120 | 3,120 | 3,075 | 3,080 | 18,600 | 3,080 |
| 2017-06-13 | 3,110 | 3,110 | 3,070 | 3,080 | 15,400 | 3,080 |
| 2017-06-12 | 3,090 | 3,135 | 3,080 | 3,110 | 20,200 | 3,110 |
| 2017-06-09 | 3,125 | 3,175 | 3,080 | 3,135 | 57,000 | 3,135 |
| 2017-06-08 | 3,125 | 3,145 | 3,045 | 3,065 | 71,900 | 3,065 |
| 2017-06-07 | 3,115 | 3,140 | 3,110 | 3,125 | 18,800 | 3,125 |
| 2017-06-06 | 3,175 | 3,175 | 3,115 | 3,120 | 29,500 | 3,120 |
| 2017-06-05 | 3,135 | 3,185 | 3,120 | 3,175 | 51,400 | 3,175 |
| 2017-06-02 | 3,070 | 3,140 | 3,060 | 3,135 | 40,200 | 3,135 |
| 2017-06-01 | 3,030 | 3,065 | 3,025 | 3,050 | 22,800 | 3,050 |
| 2017-05-31 | 3,010 | 3,045 | 3,000 | 3,010 | 24,500 | 3,010 |
| 2017-05-30 | 2,990 | 3,015 | 2,963 | 3,015 | 33,900 | 3,015 |
| 2017-05-29 | 2,985 | 3,015 | 2,962 | 2,990 | 31,000 | 2,990 |
| 2017-05-26 | 3,090 | 3,090 | 2,965 | 2,980 | 89,800 | 2,980 |
| 2017-05-25 | 3,130 | 3,140 | 3,090 | 3,100 | 34,800 | 3,100 |
| 2017-05-24 | 3,120 | 3,130 | 3,105 | 3,120 | 20,500 | 3,120 |
| 2017-05-23 | 3,095 | 3,120 | 3,080 | 3,090 | 39,500 | 3,090 |
| 2017-05-22 | 3,095 | 3,095 | 3,055 | 3,080 | 20,000 | 3,080 |
| 2017-05-19 | 3,085 | 3,090 | 3,035 | 3,045 | 48,100 | 3,045 |
| 2017-05-18 | 3,025 | 3,135 | 3,025 | 3,085 | 80,500 | 3,085 |
| 2017-05-17 | 3,050 | 3,060 | 3,030 | 3,040 | 31,000 | 3,040 |
| 2017-05-16 | 3,060 | 3,150 | 3,045 | 3,070 | 90,200 | 3,070 |
| 2017-05-15 | 3,045 | 3,070 | 3,030 | 3,055 | 18,000 | 3,055 |
| 2017-05-12 | 3,015 | 3,045 | 3,005 | 3,035 | 15,500 | 3,035 |
| 2017-05-11 | 3,075 | 3,075 | 3,020 | 3,035 | 27,000 | 3,035 |
| 2017-05-10 | 3,035 | 3,075 | 3,035 | 3,060 | 35,400 | 3,060 |
| 2017-05-09 | 3,060 | 3,075 | 3,045 | 3,055 | 32,300 | 3,055 |
| 2017-05-08 | 3,010 | 3,070 | 3,010 | 3,055 | 34,700 | 3,055 |
| 2017-05-02 | 3,005 | 3,065 | 2,998 | 3,005 | 41,600 | 3,005 |
| 2017-05-01 | 3,015 | 3,020 | 2,979 | 2,999 | 18,300 | 2,999 |
| 2017-04-28 | 2,973 | 3,050 | 2,969 | 2,988 | 93,200 | 2,988 |
| 2017-04-27 | 2,893 | 2,965 | 2,881 | 2,957 | 50,700 | 2,957 |
| 2017-04-26 | 2,977 | 2,977 | 2,917 | 2,924 | 27,800 | 2,924 |
| 2017-04-25 | 2,890 | 2,940 | 2,879 | 2,929 | 48,700 | 2,929 |
| 2017-04-24 | 2,834 | 2,845 | 2,810 | 2,841 | 19,400 | 2,841 |
| 2017-04-21 | 2,810 | 2,839 | 2,771 | 2,814 | 23,900 | 2,814 |
| 2017-04-20 | 2,811 | 2,844 | 2,790 | 2,809 | 26,900 | 2,809 |
| 2017-04-19 | 2,775 | 2,825 | 2,775 | 2,811 | 30,700 | 2,811 |
| 2017-04-18 | 2,800 | 2,834 | 2,763 | 2,775 | 17,000 | 2,775 |
| 2017-04-17 | 2,730 | 2,806 | 2,730 | 2,759 | 26,500 | 2,759 |
| 2017-04-14 | 2,750 | 2,758 | 2,729 | 2,733 | 16,300 | 2,733 |
| 2017-04-13 | 2,754 | 2,784 | 2,746 | 2,769 | 27,300 | 2,769 |
| 2017-04-12 | 2,799 | 2,828 | 2,761 | 2,793 | 21,200 | 2,793 |
| 2017-04-11 | 2,822 | 2,832 | 2,759 | 2,806 | 33,400 | 2,806 |
| 2017-04-10 | 2,850 | 2,876 | 2,819 | 2,823 | 21,200 | 2,823 |
| 2017-04-07 | 2,779 | 2,820 | 2,779 | 2,808 | 34,100 | 2,808 |
| 2017-04-06 | 2,848 | 2,857 | 2,775 | 2,779 | 33,700 | 2,779 |
| 2017-04-05 | 2,865 | 2,891 | 2,858 | 2,878 | 18,100 | 2,878 |
| 2017-04-04 | 2,934 | 2,934 | 2,847 | 2,854 | 43,000 | 2,854 |
| 2017-04-03 | 2,927 | 2,975 | 2,927 | 2,942 | 30,900 | 2,942 |
| 2017-03-31 | 2,953 | 3,000 | 2,919 | 2,919 | 40,600 | 2,919 |
| 2017-03-30 | 3,015 | 3,015 | 2,942 | 2,943 | 28,900 | 2,943 |
| 2017-03-29 | 3,030 | 3,030 | 2,980 | 2,992 | 22,200 | 2,992 |
| 2017-03-28 | 2,990 | 3,010 | 2,983 | 3,005 | 49,600 | 3,005 |
| 2017-03-27 | 3,000 | 3,010 | 2,980 | 2,996 | 44,400 | 2,996 |
| 2017-03-24 | 3,030 | 3,090 | 2,995 | 3,010 | 92,900 | 3,010 |
| 2017-03-23 | 3,005 | 3,020 | 2,974 | 2,998 | 50,900 | 2,998 |
| 2017-03-22 | 3,015 | 3,035 | 2,997 | 3,005 | 39,600 | 3,005 |
| 2017-03-21 | 3,045 | 3,090 | 3,040 | 3,085 | 31,700 | 3,085 |
| 2017-03-17 | 2,971 | 3,095 | 2,971 | 3,085 | 78,900 | 3,085 |
| 2017-03-16 | 2,979 | 2,979 | 2,922 | 2,971 | 28,700 | 2,971 |
| 2017-03-15 | 2,967 | 2,982 | 2,947 | 2,952 | 26,200 | 2,952 |
| 2017-03-14 | 2,990 | 3,040 | 2,961 | 2,991 | 97,800 | 2,991 |
| 2017-03-13 | 2,980 | 2,995 | 2,962 | 2,989 | 48,300 | 2,989 |
| 2017-03-10 | 2,984 | 2,994 | 2,959 | 2,977 | 98,400 | 2,977 |
| 2017-03-09 | 2,800 | 2,922 | 2,790 | 2,922 | 82,300 | 2,922 |
| 2017-03-08 | 2,777 | 2,798 | 2,762 | 2,789 | 22,400 | 2,789 |
| 2017-03-07 | 2,761 | 2,800 | 2,760 | 2,800 | 25,500 | 2,800 |
| 2017-03-06 | 2,791 | 2,800 | 2,764 | 2,775 | 46,500 | 2,775 |
| 2017-03-03 | 2,810 | 2,823 | 2,790 | 2,799 | 37,600 | 2,799 |
| 2017-03-02 | 2,800 | 2,815 | 2,791 | 2,794 | 37,100 | 2,794 |
| 2017-03-01 | 2,754 | 2,780 | 2,736 | 2,776 | 24,200 | 2,776 |
| 2017-02-28 | 2,758 | 2,797 | 2,724 | 2,777 | 72,200 | 2,777 |
| 2017-02-27 | 2,700 | 2,723 | 2,679 | 2,714 | 26,300 | 2,714 |
| 2017-02-24 | 2,750 | 2,750 | 2,726 | 2,731 | 30,900 | 2,731 |
| 2017-02-23 | 2,750 | 2,750 | 2,721 | 2,741 | 33,300 | 2,741 |
| 2017-02-22 | 2,744 | 2,757 | 2,732 | 2,744 | 31,500 | 2,744 |
| 2017-02-21 | 2,731 | 2,769 | 2,717 | 2,743 | 46,700 | 2,743 |
| 2017-02-20 | 2,660 | 2,736 | 2,649 | 2,734 | 63,900 | 2,734 |
| 2017-02-17 | 2,633 | 2,659 | 2,603 | 2,656 | 56,500 | 2,656 |
| 2017-02-16 | 2,624 | 2,631 | 2,583 | 2,612 | 32,600 | 2,612 |
| 2017-02-15 | 2,622 | 2,622 | 2,580 | 2,605 | 42,700 | 2,605 |
| 2017-02-14 | 2,567 | 2,663 | 2,564 | 2,592 | 78,800 | 2,592 |
| 2017-02-13 | 2,510 | 2,535 | 2,500 | 2,533 | 33,700 | 2,533 |
| 2017-02-10 | 2,509 | 2,510 | 2,491 | 2,500 | 23,400 | 2,500 |
| 2017-02-09 | 2,488 | 2,506 | 2,478 | 2,479 | 17,600 | 2,479 |
| 2017-02-08 | 2,515 | 2,515 | 2,482 | 2,502 | 19,500 | 2,502 |
| 2017-02-07 | 2,503 | 2,512 | 2,473 | 2,492 | 29,500 | 2,492 |
| 2017-02-06 | 2,558 | 2,563 | 2,513 | 2,522 | 18,400 | 2,522 |
| 2017-02-03 | 2,532 | 2,566 | 2,528 | 2,540 | 24,500 | 2,540 |
| 2017-02-02 | 2,609 | 2,609 | 2,526 | 2,532 | 35,200 | 2,532 |
| 2017-02-01 | 2,505 | 2,609 | 2,499 | 2,609 | 77,800 | 2,609 |
| 2017-01-31 | 2,548 | 2,564 | 2,528 | 2,546 | 77,400 | 2,546 |
| 2017-01-30 | 2,559 | 2,565 | 2,549 | 2,561 | 28,500 | 2,561 |
| 2017-01-27 | 2,564 | 2,568 | 2,540 | 2,559 | 37,900 | 2,559 |
| 2017-01-26 | 2,565 | 2,565 | 2,546 | 2,554 | 41,600 | 2,554 |
| 2017-01-25 | 2,521 | 2,560 | 2,511 | 2,547 | 56,900 | 2,547 |
| 2017-01-24 | 2,500 | 2,524 | 2,494 | 2,517 | 47,300 | 2,517 |
| 2017-01-23 | 2,501 | 2,514 | 2,485 | 2,506 | 28,400 | 2,506 |
| 2017-01-20 | 2,484 | 2,538 | 2,484 | 2,517 | 54,800 | 2,517 |
| 2017-01-19 | 2,474 | 2,490 | 2,461 | 2,484 | 34,700 | 2,484 |
| 2017-01-18 | 2,445 | 2,510 | 2,441 | 2,474 | 25,500 | 2,474 |
| 2017-01-17 | 2,550 | 2,550 | 2,470 | 2,499 | 40,800 | 2,499 |
| 2017-01-16 | 2,531 | 2,564 | 2,510 | 2,518 | 27,900 | 2,518 |
| 2017-01-13 | 2,493 | 2,571 | 2,483 | 2,569 | 51,800 | 2,569 |
| 2017-01-12 | 2,554 | 2,554 | 2,467 | 2,494 | 107,200 | 2,494 |
| 2017-01-11 | 2,631 | 2,632 | 2,564 | 2,564 | 47,500 | 2,564 |
| 2017-01-10 | 2,638 | 2,644 | 2,532 | 2,590 | 89,900 | 2,590 |
| 2017-01-06 | 2,660 | 2,660 | 2,611 | 2,625 | 50,200 | 2,625 |
| 2017-01-05 | 2,630 | 2,663 | 2,616 | 2,654 | 49,700 | 2,654 |
| 2017-01-04 | 2,589 | 2,641 | 2,579 | 2,622 | 38,100 | 2,622 |
分割・併合履歴 ： [2016-12-28]1株→0.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1993-03-26]1株→1.05株 [1991-03-26]1株→1.1株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.07株