1959 (株)九電工 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 | 5,490 | 5,530 | 5,450 | 5,450 | 95,700 | 5,450 |
| 2017-12-28 | 5,520 | 5,520 | 5,420 | 5,440 | 126,900 | 5,440 |
| 2017-12-27 | 5,460 | 5,550 | 5,450 | 5,510 | 66,500 | 5,510 |
| 2017-12-26 | 5,500 | 5,520 | 5,450 | 5,460 | 65,000 | 5,460 |
| 2017-12-25 | 5,500 | 5,550 | 5,450 | 5,490 | 93,100 | 5,490 |
| 2017-12-22 | 5,520 | 5,550 | 5,480 | 5,500 | 105,400 | 5,500 |
| 2017-12-21 | 5,350 | 5,500 | 5,330 | 5,470 | 218,200 | 5,470 |
| 2017-12-20 | 5,290 | 5,350 | 5,250 | 5,320 | 195,400 | 5,320 |
| 2017-12-19 | 5,360 | 5,370 | 5,230 | 5,280 | 254,300 | 5,280 |
| 2017-12-18 | 5,320 | 5,380 | 5,280 | 5,380 | 141,200 | 5,380 |
| 2017-12-15 | 5,280 | 5,350 | 5,250 | 5,350 | 190,700 | 5,350 |
| 2017-12-14 | 5,280 | 5,360 | 5,280 | 5,300 | 110,800 | 5,300 |
| 2017-12-13 | 5,290 | 5,320 | 5,240 | 5,270 | 102,000 | 5,270 |
| 2017-12-12 | 5,320 | 5,320 | 5,270 | 5,300 | 87,500 | 5,300 |
| 2017-12-11 | 5,430 | 5,430 | 5,220 | 5,330 | 243,500 | 5,330 |
| 2017-12-08 | 5,370 | 5,440 | 5,370 | 5,430 | 231,200 | 5,430 |
| 2017-12-07 | 5,310 | 5,430 | 5,300 | 5,410 | 176,100 | 5,410 |
| 2017-12-06 | 5,220 | 5,310 | 5,200 | 5,210 | 99,200 | 5,210 |
| 2017-12-05 | 5,230 | 5,290 | 5,220 | 5,250 | 131,100 | 5,250 |
| 2017-12-04 | 5,310 | 5,380 | 5,230 | 5,250 | 116,300 | 5,250 |
| 2017-12-01 | 5,310 | 5,330 | 5,250 | 5,270 | 132,800 | 5,270 |
| 2017-11-30 | 5,300 | 5,340 | 5,200 | 5,320 | 175,600 | 5,320 |
| 2017-11-29 | 5,200 | 5,270 | 5,170 | 5,270 | 107,800 | 5,270 |
| 2017-11-28 | 5,200 | 5,230 | 5,110 | 5,150 | 140,000 | 5,150 |
| 2017-11-27 | 5,300 | 5,300 | 5,170 | 5,170 | 157,800 | 5,170 |
| 2017-11-24 | 5,240 | 5,370 | 5,220 | 5,340 | 168,500 | 5,340 |
| 2017-11-22 | 5,230 | 5,270 | 5,160 | 5,240 | 155,000 | 5,240 |
| 2017-11-21 | 5,040 | 5,190 | 5,030 | 5,180 | 211,300 | 5,180 |
| 2017-11-20 | 4,880 | 5,010 | 4,870 | 5,000 | 182,000 | 5,000 |
| 2017-11-17 | 5,030 | 5,030 | 4,885 | 4,905 | 298,600 | 4,905 |
| 2017-11-16 | 4,870 | 5,020 | 4,825 | 4,985 | 196,700 | 4,985 |
| 2017-11-15 | 4,920 | 5,000 | 4,910 | 4,920 | 212,900 | 4,920 |
| 2017-11-13 | 4,915 | 4,975 | 4,890 | 4,960 | 143,100 | 4,960 |
| 2017-11-10 | 4,890 | 4,950 | 4,890 | 4,915 | 173,900 | 4,915 |
| 2017-11-09 | 4,950 | 5,010 | 4,890 | 4,935 | 301,800 | 4,935 |
| 2017-11-08 | 4,960 | 4,965 | 4,910 | 4,930 | 181,900 | 4,930 |
| 2017-11-07 | 4,940 | 4,995 | 4,900 | 4,985 | 172,500 | 4,985 |
| 2017-11-06 | 4,955 | 5,020 | 4,930 | 4,945 | 253,200 | 4,945 |
| 2017-11-02 | 5,060 | 5,060 | 4,950 | 4,960 | 348,700 | 4,960 |
| 2017-11-01 | 5,000 | 5,060 | 4,965 | 5,000 | 360,700 | 5,000 |
| 2017-10-31 | 5,050 | 5,060 | 4,980 | 5,010 | 224,900 | 5,010 |
| 2017-10-30 | 4,930 | 5,080 | 4,845 | 5,020 | 822,400 | 5,020 |
| 2017-10-27 | 4,400 | 4,615 | 4,385 | 4,580 | 274,800 | 4,580 |
| 2017-10-26 | 4,510 | 4,620 | 4,510 | 4,600 | 231,100 | 4,600 |
| 2017-10-25 | 4,485 | 4,525 | 4,460 | 4,490 | 252,400 | 4,490 |
| 2017-10-24 | 4,385 | 4,465 | 4,360 | 4,465 | 147,100 | 4,465 |
| 2017-10-23 | 4,500 | 4,500 | 4,420 | 4,425 | 146,800 | 4,425 |
| 2017-10-20 | 4,425 | 4,475 | 4,395 | 4,450 | 246,900 | 4,450 |
| 2017-10-19 | 4,450 | 4,470 | 4,420 | 4,450 | 211,600 | 4,450 |
| 2017-10-18 | 4,505 | 4,505 | 4,420 | 4,450 | 190,900 | 4,450 |
| 2017-10-17 | 4,430 | 4,545 | 4,350 | 4,535 | 392,500 | 4,535 |
| 2017-10-16 | 4,415 | 4,440 | 4,390 | 4,435 | 145,700 | 4,435 |
| 2017-10-13 | 4,325 | 4,410 | 4,325 | 4,395 | 203,600 | 4,395 |
| 2017-10-12 | 4,395 | 4,425 | 4,375 | 4,375 | 169,600 | 4,375 |
| 2017-10-11 | 4,385 | 4,405 | 4,350 | 4,395 | 149,300 | 4,395 |
| 2017-10-10 | 4,340 | 4,420 | 4,340 | 4,405 | 160,900 | 4,405 |
| 2017-10-06 | 4,365 | 4,390 | 4,295 | 4,385 | 236,200 | 4,385 |
| 2017-10-05 | 4,375 | 4,435 | 4,355 | 4,370 | 143,800 | 4,370 |
| 2017-10-04 | 4,360 | 4,390 | 4,340 | 4,375 | 151,300 | 4,375 |
| 2017-10-03 | 4,410 | 4,415 | 4,340 | 4,355 | 116,800 | 4,355 |
| 2017-10-02 | 4,385 | 4,425 | 4,365 | 4,390 | 213,600 | 4,390 |
| 2017-09-29 | 4,345 | 4,380 | 4,300 | 4,360 | 159,700 | 4,360 |
| 2017-09-28 | 4,270 | 4,345 | 4,230 | 4,345 | 182,600 | 4,345 |
| 2017-09-27 | 4,335 | 4,335 | 4,240 | 4,250 | 156,400 | 4,250 |
| 2017-09-26 | 4,325 | 4,345 | 4,310 | 4,335 | 220,000 | 4,335 |
| 2017-09-25 | 4,285 | 4,335 | 4,255 | 4,335 | 171,600 | 4,335 |
| 2017-09-22 | 4,330 | 4,360 | 4,280 | 4,295 | 195,500 | 4,295 |
| 2017-09-21 | 4,335 | 4,350 | 4,270 | 4,285 | 179,200 | 4,285 |
| 2017-09-20 | 4,380 | 4,380 | 4,280 | 4,305 | 217,500 | 4,305 |
| 2017-09-19 | 4,350 | 4,385 | 4,285 | 4,375 | 253,700 | 4,375 |
| 2017-09-15 | 4,315 | 4,320 | 4,245 | 4,300 | 235,300 | 4,300 |
| 2017-09-14 | 4,310 | 4,325 | 4,255 | 4,290 | 204,300 | 4,290 |
| 2017-09-13 | 4,295 | 4,305 | 4,160 | 4,280 | 408,600 | 4,280 |
| 2017-09-12 | 4,370 | 4,370 | 4,295 | 4,335 | 222,900 | 4,335 |
| 2017-09-11 | 4,375 | 4,395 | 4,335 | 4,350 | 149,600 | 4,350 |
| 2017-09-08 | 4,310 | 4,380 | 4,305 | 4,350 | 198,400 | 4,350 |
| 2017-09-07 | 4,405 | 4,440 | 4,330 | 4,345 | 249,400 | 4,345 |
| 2017-09-06 | 4,295 | 4,415 | 4,285 | 4,390 | 234,700 | 4,390 |
| 2017-09-05 | 4,450 | 4,460 | 4,365 | 4,365 | 152,100 | 4,365 |
| 2017-09-04 | 4,560 | 4,585 | 4,440 | 4,460 | 194,100 | 4,460 |
| 2017-09-01 | 4,480 | 4,565 | 4,465 | 4,555 | 228,300 | 4,555 |
| 2017-08-31 | 4,465 | 4,485 | 4,435 | 4,465 | 183,600 | 4,465 |
| 2017-08-30 | 4,470 | 4,500 | 4,420 | 4,470 | 265,700 | 4,470 |
| 2017-08-29 | 4,405 | 4,475 | 4,405 | 4,450 | 199,900 | 4,450 |
| 2017-08-28 | 4,430 | 4,470 | 4,410 | 4,465 | 171,200 | 4,465 |
| 2017-08-25 | 4,400 | 4,425 | 4,345 | 4,395 | 251,600 | 4,395 |
| 2017-08-24 | 4,430 | 4,460 | 4,365 | 4,380 | 190,900 | 4,380 |
| 2017-08-23 | 4,410 | 4,470 | 4,405 | 4,435 | 231,500 | 4,435 |
| 2017-08-22 | 4,315 | 4,405 | 4,305 | 4,380 | 271,400 | 4,380 |
| 2017-08-21 | 4,290 | 4,355 | 4,290 | 4,325 | 156,600 | 4,325 |
| 2017-08-18 | 4,290 | 4,305 | 4,235 | 4,285 | 218,600 | 4,285 |
| 2017-08-17 | 4,350 | 4,435 | 4,320 | 4,320 | 246,500 | 4,320 |
| 2017-08-16 | 4,385 | 4,410 | 4,260 | 4,305 | 254,700 | 4,305 |
| 2017-08-15 | 4,355 | 4,470 | 4,355 | 4,390 | 232,300 | 4,390 |
| 2017-08-14 | 4,335 | 4,340 | 4,240 | 4,275 | 277,400 | 4,275 |
| 2017-08-10 | 4,460 | 4,480 | 4,335 | 4,405 | 278,800 | 4,405 |
| 2017-08-09 | 4,475 | 4,520 | 4,390 | 4,450 | 359,700 | 4,450 |
| 2017-08-08 | 4,410 | 4,485 | 4,395 | 4,420 | 307,600 | 4,420 |
| 2017-08-07 | 4,415 | 4,490 | 4,355 | 4,385 | 395,500 | 4,385 |
| 2017-08-04 | 4,240 | 4,335 | 4,240 | 4,310 | 283,000 | 4,310 |
| 2017-08-03 | 4,145 | 4,240 | 4,140 | 4,240 | 326,200 | 4,240 |
| 2017-08-02 | 4,195 | 4,205 | 4,110 | 4,130 | 186,300 | 4,130 |
| 2017-08-01 | 4,185 | 4,215 | 4,145 | 4,170 | 225,700 | 4,170 |
| 2017-07-31 | 3,955 | 4,195 | 3,955 | 4,160 | 721,700 | 4,160 |
| 2017-07-28 | 4,345 | 4,370 | 4,320 | 4,350 | 203,100 | 4,350 |
| 2017-07-27 | 4,390 | 4,415 | 4,335 | 4,380 | 294,500 | 4,380 |
| 2017-07-26 | 4,410 | 4,420 | 4,335 | 4,350 | 206,100 | 4,350 |
| 2017-07-25 | 4,480 | 4,480 | 4,375 | 4,400 | 252,300 | 4,400 |
| 2017-07-24 | 4,510 | 4,515 | 4,455 | 4,480 | 198,400 | 4,480 |
| 2017-07-21 | 4,500 | 4,540 | 4,490 | 4,510 | 188,000 | 4,510 |
| 2017-07-20 | 4,470 | 4,525 | 4,455 | 4,465 | 195,800 | 4,465 |
| 2017-07-19 | 4,390 | 4,455 | 4,385 | 4,450 | 170,500 | 4,450 |
| 2017-07-18 | 4,345 | 4,415 | 4,330 | 4,410 | 268,400 | 4,410 |
| 2017-07-14 | 4,330 | 4,395 | 4,325 | 4,355 | 240,100 | 4,355 |
| 2017-07-13 | 4,345 | 4,415 | 4,335 | 4,335 | 278,500 | 4,335 |
| 2017-07-12 | 4,325 | 4,375 | 4,310 | 4,335 | 243,000 | 4,335 |
| 2017-07-11 | 4,245 | 4,375 | 4,215 | 4,325 | 352,000 | 4,325 |
| 2017-07-10 | 4,270 | 4,280 | 4,190 | 4,245 | 230,000 | 4,245 |
| 2017-07-07 | 4,205 | 4,250 | 4,180 | 4,225 | 390,300 | 4,225 |
| 2017-07-06 | 4,070 | 4,180 | 4,065 | 4,160 | 439,000 | 4,160 |
| 2017-07-05 | 3,950 | 4,000 | 3,920 | 3,995 | 215,700 | 3,995 |
| 2017-07-04 | 4,025 | 4,030 | 3,945 | 4,005 | 269,600 | 4,005 |
| 2017-07-03 | 4,040 | 4,065 | 3,995 | 4,050 | 199,400 | 4,050 |
| 2017-06-30 | 4,015 | 4,030 | 3,960 | 4,025 | 243,400 | 4,025 |
| 2017-06-29 | 4,055 | 4,055 | 4,000 | 4,045 | 167,100 | 4,045 |
| 2017-06-28 | 4,130 | 4,130 | 4,040 | 4,050 | 201,600 | 4,050 |
| 2017-06-27 | 4,165 | 4,165 | 4,085 | 4,125 | 176,900 | 4,125 |
| 2017-06-26 | 4,160 | 4,170 | 4,120 | 4,160 | 110,600 | 4,160 |
| 2017-06-23 | 4,165 | 4,190 | 4,155 | 4,170 | 95,600 | 4,170 |
| 2017-06-22 | 4,210 | 4,215 | 4,150 | 4,160 | 123,100 | 4,160 |
| 2017-06-21 | 4,130 | 4,235 | 4,130 | 4,200 | 192,000 | 4,200 |
| 2017-06-20 | 4,150 | 4,190 | 4,135 | 4,150 | 124,900 | 4,150 |
| 2017-06-19 | 4,060 | 4,175 | 4,060 | 4,115 | 187,200 | 4,115 |
| 2017-06-16 | 4,195 | 4,200 | 4,055 | 4,070 | 257,300 | 4,070 |
| 2017-06-15 | 4,100 | 4,185 | 4,095 | 4,180 | 182,400 | 4,180 |
| 2017-06-14 | 4,185 | 4,230 | 4,105 | 4,105 | 244,900 | 4,105 |
| 2017-06-13 | 3,980 | 4,140 | 3,975 | 4,130 | 379,700 | 4,130 |
| 2017-06-12 | 3,850 | 3,970 | 3,810 | 3,960 | 195,800 | 3,960 |
| 2017-06-09 | 3,900 | 3,930 | 3,875 | 3,890 | 159,100 | 3,890 |
| 2017-06-08 | 3,935 | 3,935 | 3,890 | 3,895 | 117,000 | 3,895 |
| 2017-06-07 | 3,945 | 3,950 | 3,885 | 3,945 | 182,900 | 3,945 |
| 2017-06-06 | 3,940 | 3,960 | 3,905 | 3,945 | 133,900 | 3,945 |
| 2017-06-05 | 3,840 | 3,975 | 3,790 | 3,965 | 340,300 | 3,965 |
| 2017-06-02 | 3,910 | 3,920 | 3,855 | 3,875 | 284,100 | 3,875 |
| 2017-06-01 | 3,920 | 3,960 | 3,895 | 3,910 | 205,800 | 3,910 |
| 2017-05-31 | 3,930 | 3,975 | 3,900 | 3,930 | 225,500 | 3,930 |
| 2017-05-30 | 3,950 | 3,960 | 3,860 | 3,940 | 322,000 | 3,940 |
| 2017-05-29 | 3,875 | 3,965 | 3,870 | 3,930 | 249,400 | 3,930 |
| 2017-05-26 | 3,905 | 3,905 | 3,845 | 3,885 | 160,700 | 3,885 |
| 2017-05-25 | 3,910 | 3,965 | 3,900 | 3,910 | 180,500 | 3,910 |
| 2017-05-24 | 3,895 | 3,930 | 3,845 | 3,910 | 224,800 | 3,910 |
| 2017-05-23 | 3,860 | 3,975 | 3,860 | 3,880 | 469,000 | 3,880 |
| 2017-05-22 | 3,780 | 3,845 | 3,780 | 3,825 | 342,400 | 3,825 |
| 2017-05-19 | 3,810 | 3,810 | 3,750 | 3,765 | 245,700 | 3,765 |
| 2017-05-18 | 3,730 | 3,805 | 3,705 | 3,800 | 306,800 | 3,800 |
| 2017-05-17 | 3,695 | 3,815 | 3,695 | 3,800 | 446,500 | 3,800 |
| 2017-05-16 | 3,700 | 3,705 | 3,630 | 3,695 | 338,900 | 3,695 |
| 2017-05-15 | 3,680 | 3,755 | 3,660 | 3,685 | 552,700 | 3,685 |
| 2017-05-12 | 3,630 | 3,680 | 3,630 | 3,675 | 355,300 | 3,675 |
| 2017-05-11 | 3,650 | 3,650 | 3,615 | 3,630 | 230,100 | 3,630 |
| 2017-05-10 | 3,690 | 3,700 | 3,655 | 3,670 | 192,400 | 3,670 |
| 2017-05-09 | 3,660 | 3,715 | 3,655 | 3,690 | 385,300 | 3,690 |
| 2017-05-08 | 3,590 | 3,650 | 3,570 | 3,650 | 510,300 | 3,650 |
| 2017-05-02 | 3,470 | 3,555 | 3,460 | 3,545 | 500,300 | 3,545 |
| 2017-05-01 | 3,520 | 3,600 | 3,440 | 3,470 | 1,535,100 | 3,470 |
| 2017-04-28 | 3,170 | 3,210 | 3,155 | 3,195 | 291,200 | 3,195 |
| 2017-04-27 | 3,195 | 3,220 | 3,180 | 3,185 | 121,400 | 3,185 |
| 2017-04-26 | 3,210 | 3,220 | 3,185 | 3,200 | 229,500 | 3,200 |
| 2017-04-25 | 3,205 | 3,235 | 3,180 | 3,190 | 214,300 | 3,190 |
| 2017-04-24 | 3,190 | 3,215 | 3,170 | 3,205 | 234,900 | 3,205 |
| 2017-04-21 | 3,145 | 3,160 | 3,125 | 3,155 | 102,800 | 3,155 |
| 2017-04-20 | 3,170 | 3,190 | 3,130 | 3,145 | 169,600 | 3,145 |
| 2017-04-19 | 3,130 | 3,195 | 3,125 | 3,170 | 179,200 | 3,170 |
| 2017-04-18 | 3,150 | 3,180 | 3,125 | 3,145 | 260,200 | 3,145 |
| 2017-04-17 | 3,085 | 3,145 | 3,085 | 3,140 | 136,600 | 3,140 |
| 2017-04-14 | 3,180 | 3,180 | 3,080 | 3,100 | 154,100 | 3,100 |
| 2017-04-13 | 3,135 | 3,195 | 3,130 | 3,185 | 256,800 | 3,185 |
| 2017-04-12 | 3,180 | 3,220 | 3,125 | 3,165 | 353,800 | 3,165 |
| 2017-04-11 | 3,095 | 3,170 | 3,090 | 3,140 | 300,400 | 3,140 |
| 2017-04-10 | 3,115 | 3,150 | 3,070 | 3,085 | 171,400 | 3,085 |
| 2017-04-07 | 3,070 | 3,100 | 3,055 | 3,075 | 233,800 | 3,075 |
| 2017-04-06 | 3,110 | 3,120 | 3,030 | 3,055 | 206,900 | 3,055 |
| 2017-04-05 | 3,020 | 3,110 | 3,005 | 3,110 | 267,700 | 3,110 |
| 2017-04-04 | 3,090 | 3,095 | 3,020 | 3,035 | 177,900 | 3,035 |
| 2017-04-03 | 3,015 | 3,090 | 2,975 | 3,075 | 278,200 | 3,075 |
| 2017-03-31 | 3,050 | 3,085 | 3,035 | 3,035 | 258,700 | 3,035 |
| 2017-03-30 | 3,110 | 3,130 | 3,040 | 3,050 | 250,000 | 3,050 |
| 2017-03-29 | 3,100 | 3,130 | 3,075 | 3,100 | 177,600 | 3,100 |
| 2017-03-28 | 3,100 | 3,125 | 3,090 | 3,120 | 304,000 | 3,120 |
| 2017-03-27 | 3,140 | 3,155 | 3,085 | 3,100 | 365,100 | 3,100 |
| 2017-03-24 | 3,140 | 3,175 | 3,125 | 3,175 | 232,800 | 3,175 |
| 2017-03-23 | 3,135 | 3,145 | 3,115 | 3,140 | 285,100 | 3,140 |
| 2017-03-22 | 3,150 | 3,200 | 3,145 | 3,165 | 269,100 | 3,165 |
| 2017-03-21 | 3,175 | 3,190 | 3,145 | 3,185 | 248,100 | 3,185 |
| 2017-03-17 | 3,140 | 3,190 | 3,135 | 3,175 | 272,700 | 3,175 |
| 2017-03-16 | 3,180 | 3,215 | 3,110 | 3,150 | 547,700 | 3,150 |
| 2017-03-15 | 3,170 | 3,195 | 3,155 | 3,175 | 389,000 | 3,175 |
| 2017-03-14 | 3,140 | 3,175 | 3,125 | 3,150 | 383,700 | 3,150 |
| 2017-03-13 | 3,100 | 3,145 | 3,085 | 3,135 | 551,600 | 3,135 |
| 2017-03-10 | 3,040 | 3,090 | 3,025 | 3,075 | 608,600 | 3,075 |
| 2017-03-09 | 2,999 | 3,030 | 2,995 | 3,025 | 374,700 | 3,025 |
| 2017-03-08 | 2,938 | 3,010 | 2,938 | 2,975 | 539,000 | 2,975 |
| 2017-03-07 | 2,833 | 2,919 | 2,830 | 2,919 | 386,300 | 2,919 |
| 2017-03-06 | 2,850 | 2,861 | 2,811 | 2,828 | 346,400 | 2,828 |
| 2017-03-03 | 2,880 | 2,884 | 2,844 | 2,854 | 242,100 | 2,854 |
| 2017-03-02 | 2,907 | 2,915 | 2,871 | 2,891 | 305,800 | 2,891 |
| 2017-03-01 | 2,841 | 2,897 | 2,841 | 2,897 | 320,800 | 2,897 |
| 2017-02-28 | 2,845 | 2,884 | 2,834 | 2,839 | 538,800 | 2,839 |
| 2017-02-27 | 2,889 | 2,889 | 2,816 | 2,829 | 315,300 | 2,829 |
| 2017-02-24 | 2,845 | 2,878 | 2,827 | 2,851 | 261,400 | 2,851 |
| 2017-02-23 | 2,872 | 2,916 | 2,830 | 2,845 | 337,800 | 2,845 |
| 2017-02-22 | 2,880 | 2,885 | 2,825 | 2,865 | 361,000 | 2,865 |
| 2017-02-21 | 2,920 | 2,945 | 2,903 | 2,906 | 249,900 | 2,906 |
| 2017-02-20 | 2,925 | 2,952 | 2,897 | 2,948 | 322,400 | 2,948 |
| 2017-02-17 | 2,934 | 2,934 | 2,905 | 2,930 | 193,500 | 2,930 |
| 2017-02-16 | 2,931 | 2,934 | 2,897 | 2,925 | 192,100 | 2,925 |
| 2017-02-15 | 2,940 | 2,949 | 2,897 | 2,921 | 334,400 | 2,921 |
| 2017-02-14 | 2,920 | 2,984 | 2,911 | 2,924 | 512,900 | 2,924 |
| 2017-02-13 | 2,890 | 2,908 | 2,867 | 2,901 | 300,900 | 2,901 |
| 2017-02-10 | 2,823 | 2,850 | 2,815 | 2,843 | 233,700 | 2,843 |
| 2017-02-09 | 2,801 | 2,822 | 2,783 | 2,793 | 292,500 | 2,793 |
| 2017-02-08 | 2,808 | 2,810 | 2,775 | 2,807 | 240,400 | 2,807 |
| 2017-02-07 | 2,820 | 2,843 | 2,780 | 2,799 | 425,400 | 2,799 |
| 2017-02-06 | 2,845 | 2,851 | 2,740 | 2,778 | 943,500 | 2,778 |
| 2017-02-03 | 2,875 | 2,893 | 2,815 | 2,826 | 811,500 | 2,826 |
| 2017-02-02 | 2,991 | 2,991 | 2,860 | 2,870 | 788,500 | 2,870 |
| 2017-02-01 | 3,065 | 3,070 | 2,982 | 2,999 | 603,200 | 2,999 |
| 2017-01-31 | 3,110 | 3,190 | 3,060 | 3,065 | 580,700 | 3,065 |
| 2017-01-30 | 3,100 | 3,105 | 3,060 | 3,075 | 202,300 | 3,075 |
| 2017-01-27 | 3,070 | 3,135 | 3,055 | 3,100 | 381,200 | 3,100 |
| 2017-01-26 | 3,060 | 3,085 | 3,040 | 3,075 | 306,600 | 3,075 |
| 2017-01-25 | 3,050 | 3,065 | 3,005 | 3,065 | 281,500 | 3,065 |
| 2017-01-24 | 3,000 | 3,055 | 3,000 | 3,040 | 289,500 | 3,040 |
| 2017-01-23 | 3,015 | 3,045 | 3,000 | 3,000 | 263,000 | 3,000 |
| 2017-01-20 | 3,060 | 3,100 | 3,035 | 3,080 | 411,400 | 3,080 |
| 2017-01-19 | 3,000 | 3,055 | 2,984 | 3,025 | 229,300 | 3,025 |
| 2017-01-18 | 2,960 | 3,015 | 2,953 | 2,975 | 273,800 | 2,975 |
| 2017-01-17 | 3,050 | 3,055 | 2,997 | 3,000 | 276,200 | 3,000 |
| 2017-01-16 | 3,055 | 3,075 | 3,025 | 3,050 | 193,100 | 3,050 |
| 2017-01-13 | 3,080 | 3,085 | 3,050 | 3,075 | 354,000 | 3,075 |
| 2017-01-12 | 3,150 | 3,150 | 3,070 | 3,095 | 485,400 | 3,095 |
| 2017-01-11 | 3,150 | 3,200 | 3,145 | 3,175 | 327,900 | 3,175 |
| 2017-01-10 | 3,130 | 3,175 | 3,110 | 3,120 | 419,900 | 3,120 |
| 2017-01-06 | 3,055 | 3,110 | 3,050 | 3,100 | 260,000 | 3,100 |
| 2017-01-05 | 3,065 | 3,075 | 3,015 | 3,055 | 386,500 | 3,055 |
| 2017-01-04 | 3,115 | 3,160 | 3,090 | 3,090 | 311,400 | 3,090 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
