2815 アリアケジャパン(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 | 9,730 | 9,760 | 9,610 | 9,620 | 45,300 | 9,620 |
| 2017-12-28 | 9,700 | 9,820 | 9,670 | 9,770 | 77,700 | 9,770 |
| 2017-12-27 | 9,700 | 9,710 | 9,650 | 9,690 | 57,800 | 9,690 |
| 2017-12-26 | 9,800 | 9,800 | 9,660 | 9,680 | 54,500 | 9,680 |
| 2017-12-25 | 9,720 | 9,810 | 9,680 | 9,700 | 70,400 | 9,700 |
| 2017-12-22 | 9,710 | 9,710 | 9,630 | 9,710 | 42,400 | 9,710 |
| 2017-12-21 | 9,730 | 9,730 | 9,600 | 9,710 | 61,500 | 9,710 |
| 2017-12-20 | 9,750 | 9,800 | 9,620 | 9,750 | 53,000 | 9,750 |
| 2017-12-19 | 9,850 | 9,900 | 9,760 | 9,770 | 74,700 | 9,770 |
| 2017-12-18 | 9,950 | 9,950 | 9,820 | 9,910 | 64,400 | 9,910 |
| 2017-12-15 | 9,990 | 10,020 | 9,860 | 9,880 | 120,500 | 9,880 |
| 2017-12-14 | 10,020 | 10,110 | 9,890 | 9,940 | 112,000 | 9,940 |
| 2017-12-13 | 10,040 | 10,180 | 9,940 | 10,000 | 126,400 | 10,000 |
| 2017-12-12 | 10,440 | 10,440 | 10,090 | 10,180 | 95,200 | 10,180 |
| 2017-12-11 | 10,490 | 10,540 | 10,320 | 10,480 | 45,500 | 10,480 |
| 2017-12-08 | 10,250 | 10,490 | 10,200 | 10,490 | 81,100 | 10,490 |
| 2017-12-07 | 10,010 | 10,280 | 9,960 | 10,250 | 95,200 | 10,250 |
| 2017-12-06 | 10,000 | 10,150 | 9,990 | 10,090 | 54,400 | 10,090 |
| 2017-12-05 | 10,050 | 10,100 | 9,880 | 10,060 | 81,500 | 10,060 |
| 2017-12-04 | 10,140 | 10,240 | 10,070 | 10,100 | 49,800 | 10,100 |
| 2017-12-01 | 10,220 | 10,280 | 10,120 | 10,150 | 69,600 | 10,150 |
| 2017-11-30 | 10,130 | 10,180 | 9,940 | 10,180 | 84,600 | 10,180 |
| 2017-11-29 | 10,020 | 10,230 | 10,020 | 10,140 | 136,800 | 10,140 |
| 2017-11-28 | 9,750 | 9,870 | 9,690 | 9,870 | 57,300 | 9,870 |
| 2017-11-27 | 9,730 | 9,780 | 9,660 | 9,690 | 66,700 | 9,690 |
| 2017-11-24 | 9,600 | 9,740 | 9,570 | 9,720 | 68,900 | 9,720 |
| 2017-11-22 | 9,880 | 9,880 | 9,610 | 9,620 | 73,500 | 9,620 |
| 2017-11-21 | 9,780 | 9,870 | 9,650 | 9,810 | 74,300 | 9,810 |
| 2017-11-20 | 9,500 | 9,660 | 9,350 | 9,630 | 83,100 | 9,630 |
| 2017-11-17 | 9,390 | 9,520 | 9,340 | 9,470 | 85,100 | 9,470 |
| 2017-11-16 | 9,080 | 9,400 | 9,030 | 9,340 | 68,200 | 9,340 |
| 2017-11-15 | 9,090 | 9,240 | 9,020 | 9,110 | 94,200 | 9,110 |
| 2017-11-13 | 8,750 | 9,070 | 8,750 | 9,010 | 88,600 | 9,010 |
| 2017-11-10 | 8,520 | 8,790 | 8,510 | 8,770 | 81,200 | 8,770 |
| 2017-11-09 | 8,700 | 8,880 | 8,520 | 8,580 | 167,400 | 8,580 |
| 2017-11-08 | 8,640 | 8,700 | 8,590 | 8,700 | 90,100 | 8,700 |
| 2017-11-07 | 8,720 | 8,740 | 8,620 | 8,690 | 103,200 | 8,690 |
| 2017-11-06 | 8,850 | 8,860 | 8,760 | 8,850 | 64,700 | 8,850 |
| 2017-11-02 | 8,830 | 8,870 | 8,750 | 8,850 | 51,000 | 8,850 |
| 2017-11-01 | 8,690 | 8,840 | 8,630 | 8,830 | 60,600 | 8,830 |
| 2017-10-31 | 8,620 | 8,730 | 8,610 | 8,670 | 48,100 | 8,670 |
| 2017-10-30 | 8,690 | 8,710 | 8,610 | 8,670 | 82,300 | 8,670 |
| 2017-10-27 | 8,730 | 8,770 | 8,680 | 8,740 | 46,500 | 8,740 |
| 2017-10-26 | 8,700 | 8,790 | 8,680 | 8,730 | 38,200 | 8,730 |
| 2017-10-25 | 8,750 | 8,790 | 8,690 | 8,720 | 46,300 | 8,720 |
| 2017-10-24 | 8,690 | 8,850 | 8,690 | 8,740 | 68,700 | 8,740 |
| 2017-10-23 | 8,710 | 8,730 | 8,570 | 8,630 | 58,200 | 8,630 |
| 2017-10-20 | 8,650 | 8,750 | 8,610 | 8,710 | 47,700 | 8,710 |
| 2017-10-19 | 8,680 | 8,840 | 8,640 | 8,690 | 119,900 | 8,690 |
| 2017-10-18 | 8,610 | 8,680 | 8,540 | 8,640 | 52,300 | 8,640 |
| 2017-10-17 | 8,670 | 8,700 | 8,560 | 8,660 | 62,900 | 8,660 |
| 2017-10-16 | 8,590 | 8,680 | 8,510 | 8,620 | 72,800 | 8,620 |
| 2017-10-13 | 8,310 | 8,490 | 8,310 | 8,480 | 109,000 | 8,480 |
| 2017-10-12 | 8,120 | 8,370 | 8,110 | 8,270 | 139,700 | 8,270 |
| 2017-10-11 | 8,090 | 8,100 | 8,000 | 8,040 | 56,800 | 8,040 |
| 2017-10-10 | 7,960 | 8,120 | 7,960 | 8,050 | 70,900 | 8,050 |
| 2017-10-06 | 8,200 | 8,220 | 7,950 | 7,980 | 82,800 | 7,980 |
| 2017-10-05 | 8,100 | 8,190 | 8,090 | 8,120 | 75,200 | 8,120 |
| 2017-10-04 | 8,120 | 8,140 | 8,040 | 8,080 | 41,600 | 8,080 |
| 2017-10-03 | 8,190 | 8,190 | 8,070 | 8,110 | 44,000 | 8,110 |
| 2017-10-02 | 8,160 | 8,160 | 8,070 | 8,090 | 33,500 | 8,090 |
| 2017-09-29 | 8,030 | 8,100 | 8,000 | 8,080 | 47,400 | 8,080 |
| 2017-09-28 | 7,980 | 8,070 | 7,910 | 8,040 | 75,300 | 8,040 |
| 2017-09-27 | 8,070 | 8,100 | 7,980 | 8,050 | 55,800 | 8,050 |
| 2017-09-26 | 8,090 | 8,170 | 8,090 | 8,140 | 60,100 | 8,140 |
| 2017-09-25 | 8,150 | 8,150 | 8,060 | 8,090 | 67,300 | 8,090 |
| 2017-09-22 | 8,060 | 8,130 | 8,040 | 8,070 | 54,700 | 8,070 |
| 2017-09-21 | 8,150 | 8,150 | 8,050 | 8,100 | 57,600 | 8,100 |
| 2017-09-20 | 8,200 | 8,270 | 8,110 | 8,150 | 79,300 | 8,150 |
| 2017-09-19 | 8,170 | 8,240 | 8,120 | 8,220 | 66,900 | 8,220 |
| 2017-09-15 | 8,280 | 8,280 | 8,080 | 8,140 | 135,900 | 8,140 |
| 2017-09-14 | 8,240 | 8,430 | 8,200 | 8,230 | 92,800 | 8,230 |
| 2017-09-13 | 8,260 | 8,290 | 8,190 | 8,230 | 53,500 | 8,230 |
| 2017-09-12 | 8,170 | 8,250 | 8,160 | 8,250 | 62,400 | 8,250 |
| 2017-09-11 | 8,020 | 8,140 | 8,000 | 8,110 | 57,500 | 8,110 |
| 2017-09-08 | 8,020 | 8,070 | 7,990 | 8,030 | 66,800 | 8,030 |
| 2017-09-07 | 7,960 | 8,090 | 7,960 | 8,080 | 64,900 | 8,080 |
| 2017-09-06 | 7,740 | 7,970 | 7,690 | 7,950 | 75,500 | 7,950 |
| 2017-09-05 | 8,000 | 8,000 | 7,770 | 7,780 | 55,200 | 7,780 |
| 2017-09-04 | 8,150 | 8,150 | 7,940 | 8,020 | 54,900 | 8,020 |
| 2017-09-01 | 8,140 | 8,210 | 8,130 | 8,160 | 84,600 | 8,160 |
| 2017-08-31 | 8,030 | 8,120 | 8,020 | 8,080 | 61,900 | 8,080 |
| 2017-08-30 | 7,970 | 8,060 | 7,950 | 8,050 | 63,800 | 8,050 |
| 2017-08-29 | 7,790 | 7,920 | 7,780 | 7,920 | 75,900 | 7,920 |
| 2017-08-28 | 7,820 | 7,870 | 7,770 | 7,850 | 62,200 | 7,850 |
| 2017-08-25 | 7,690 | 7,820 | 7,690 | 7,800 | 52,000 | 7,800 |
| 2017-08-24 | 7,670 | 7,760 | 7,620 | 7,750 | 70,100 | 7,750 |
| 2017-08-23 | 7,760 | 7,790 | 7,690 | 7,730 | 48,200 | 7,730 |
| 2017-08-22 | 7,720 | 7,750 | 7,690 | 7,720 | 35,700 | 7,720 |
| 2017-08-21 | 7,900 | 7,900 | 7,710 | 7,740 | 50,700 | 7,740 |
| 2017-08-18 | 7,740 | 7,780 | 7,650 | 7,770 | 82,000 | 7,770 |
| 2017-08-17 | 7,890 | 7,920 | 7,820 | 7,840 | 34,000 | 7,840 |
| 2017-08-16 | 8,000 | 8,040 | 7,930 | 7,930 | 53,500 | 7,930 |
| 2017-08-15 | 7,950 | 8,010 | 7,910 | 7,970 | 62,800 | 7,970 |
| 2017-08-14 | 7,850 | 7,990 | 7,730 | 7,930 | 135,000 | 7,930 |
| 2017-08-10 | 7,760 | 7,820 | 7,720 | 7,810 | 67,800 | 7,810 |
| 2017-08-09 | 7,690 | 7,850 | 7,630 | 7,690 | 109,600 | 7,690 |
| 2017-08-08 | 7,620 | 7,720 | 7,540 | 7,700 | 195,400 | 7,700 |
| 2017-08-07 | 7,990 | 7,990 | 7,830 | 7,920 | 88,500 | 7,920 |
| 2017-08-04 | 7,940 | 7,980 | 7,860 | 7,970 | 51,700 | 7,970 |
| 2017-08-03 | 7,890 | 7,950 | 7,880 | 7,920 | 43,700 | 7,920 |
| 2017-08-02 | 8,070 | 8,070 | 7,900 | 7,910 | 59,800 | 7,910 |
| 2017-08-01 | 7,890 | 8,090 | 7,860 | 8,080 | 70,200 | 8,080 |
| 2017-07-31 | 7,980 | 7,980 | 7,900 | 7,910 | 48,500 | 7,910 |
| 2017-07-28 | 7,930 | 8,010 | 7,900 | 7,980 | 47,200 | 7,980 |
| 2017-07-27 | 7,860 | 7,970 | 7,860 | 7,920 | 42,700 | 7,920 |
| 2017-07-26 | 7,950 | 7,960 | 7,860 | 7,860 | 50,500 | 7,860 |
| 2017-07-25 | 7,930 | 8,000 | 7,920 | 7,960 | 70,400 | 7,960 |
| 2017-07-24 | 7,940 | 8,000 | 7,890 | 7,990 | 78,600 | 7,990 |
| 2017-07-21 | 7,930 | 7,970 | 7,900 | 7,940 | 33,700 | 7,940 |
| 2017-07-20 | 7,860 | 7,950 | 7,860 | 7,930 | 56,100 | 7,930 |
| 2017-07-19 | 7,750 | 7,870 | 7,740 | 7,840 | 55,300 | 7,840 |
| 2017-07-18 | 7,740 | 7,770 | 7,710 | 7,750 | 57,000 | 7,750 |
| 2017-07-14 | 7,830 | 7,870 | 7,740 | 7,740 | 64,100 | 7,740 |
| 2017-07-13 | 7,770 | 7,820 | 7,730 | 7,820 | 52,500 | 7,820 |
| 2017-07-12 | 7,750 | 7,790 | 7,660 | 7,710 | 84,000 | 7,710 |
| 2017-07-11 | 7,710 | 7,800 | 7,690 | 7,750 | 65,400 | 7,750 |
| 2017-07-10 | 7,730 | 7,750 | 7,680 | 7,710 | 57,100 | 7,710 |
| 2017-07-07 | 7,810 | 7,860 | 7,640 | 7,650 | 94,800 | 7,650 |
| 2017-07-06 | 7,830 | 8,010 | 7,810 | 7,880 | 67,800 | 7,880 |
| 2017-07-05 | 7,830 | 7,840 | 7,730 | 7,830 | 75,700 | 7,830 |
| 2017-07-04 | 7,930 | 7,940 | 7,840 | 7,860 | 82,200 | 7,860 |
| 2017-07-03 | 7,890 | 8,010 | 7,840 | 7,920 | 115,300 | 7,920 |
| 2017-06-30 | 7,810 | 7,890 | 7,790 | 7,830 | 93,800 | 7,830 |
| 2017-06-29 | 7,740 | 7,910 | 7,730 | 7,880 | 82,500 | 7,880 |
| 2017-06-28 | 7,860 | 7,900 | 7,740 | 7,740 | 91,600 | 7,740 |
| 2017-06-27 | 7,920 | 7,970 | 7,840 | 7,930 | 81,200 | 7,930 |
| 2017-06-26 | 8,020 | 8,030 | 7,920 | 7,940 | 80,600 | 7,940 |
| 2017-06-23 | 8,240 | 8,240 | 8,040 | 8,040 | 75,100 | 8,040 |
| 2017-06-22 | 8,230 | 8,260 | 8,190 | 8,210 | 61,300 | 8,210 |
| 2017-06-21 | 8,140 | 8,300 | 8,130 | 8,190 | 76,500 | 8,190 |
| 2017-06-20 | 8,160 | 8,210 | 8,100 | 8,160 | 67,400 | 8,160 |
| 2017-06-19 | 8,090 | 8,150 | 8,070 | 8,130 | 47,300 | 8,130 |
| 2017-06-16 | 8,190 | 8,200 | 8,030 | 8,080 | 96,000 | 8,080 |
| 2017-06-15 | 8,140 | 8,250 | 8,140 | 8,150 | 108,100 | 8,150 |
| 2017-06-14 | 8,150 | 8,230 | 8,060 | 8,070 | 64,300 | 8,070 |
| 2017-06-13 | 8,100 | 8,220 | 8,100 | 8,160 | 43,800 | 8,160 |
| 2017-06-12 | 8,130 | 8,190 | 8,070 | 8,140 | 50,200 | 8,140 |
| 2017-06-09 | 8,190 | 8,220 | 8,130 | 8,160 | 62,800 | 8,160 |
| 2017-06-08 | 8,170 | 8,230 | 8,130 | 8,160 | 67,400 | 8,160 |
| 2017-06-07 | 8,260 | 8,260 | 8,120 | 8,220 | 49,600 | 8,220 |
| 2017-06-06 | 8,370 | 8,410 | 8,160 | 8,190 | 94,200 | 8,190 |
| 2017-06-05 | 7,870 | 8,210 | 7,870 | 8,200 | 119,500 | 8,200 |
| 2017-06-02 | 8,000 | 8,000 | 7,780 | 7,860 | 153,900 | 7,860 |
| 2017-06-01 | 7,950 | 7,960 | 7,910 | 7,950 | 140,100 | 7,950 |
| 2017-05-31 | 7,800 | 8,050 | 7,790 | 7,940 | 123,200 | 7,940 |
| 2017-05-30 | 8,010 | 8,040 | 7,850 | 7,950 | 70,000 | 7,950 |
| 2017-05-29 | 7,840 | 8,010 | 7,810 | 7,970 | 64,300 | 7,970 |
| 2017-05-26 | 7,800 | 7,860 | 7,750 | 7,850 | 56,000 | 7,850 |
| 2017-05-25 | 7,810 | 7,900 | 7,800 | 7,830 | 71,300 | 7,830 |
| 2017-05-24 | 7,900 | 7,910 | 7,860 | 7,900 | 58,800 | 7,900 |
| 2017-05-23 | 7,680 | 7,860 | 7,680 | 7,820 | 83,800 | 7,820 |
| 2017-05-22 | 7,680 | 7,700 | 7,640 | 7,680 | 98,800 | 7,680 |
| 2017-05-19 | 7,790 | 7,820 | 7,640 | 7,710 | 117,100 | 7,710 |
| 2017-05-18 | 7,560 | 7,840 | 7,550 | 7,820 | 157,900 | 7,820 |
| 2017-05-17 | 7,450 | 7,600 | 7,440 | 7,600 | 114,200 | 7,600 |
| 2017-05-16 | 7,560 | 7,620 | 7,440 | 7,500 | 83,900 | 7,500 |
| 2017-05-15 | 7,260 | 7,600 | 7,220 | 7,570 | 139,100 | 7,570 |
| 2017-05-12 | 7,310 | 7,390 | 7,170 | 7,230 | 143,100 | 7,230 |
| 2017-05-11 | 7,250 | 7,330 | 7,230 | 7,270 | 96,000 | 7,270 |
| 2017-05-10 | 7,260 | 7,300 | 7,190 | 7,300 | 88,500 | 7,300 |
| 2017-05-09 | 7,310 | 7,330 | 7,270 | 7,270 | 88,100 | 7,270 |
| 2017-05-08 | 7,200 | 7,340 | 7,180 | 7,330 | 107,000 | 7,330 |
| 2017-05-02 | 7,100 | 7,170 | 7,020 | 7,060 | 57,800 | 7,060 |
| 2017-05-01 | 7,050 | 7,120 | 7,020 | 7,060 | 44,900 | 7,060 |
| 2017-04-28 | 7,070 | 7,100 | 7,030 | 7,050 | 54,900 | 7,050 |
| 2017-04-27 | 6,950 | 7,050 | 6,950 | 7,010 | 66,400 | 7,010 |
| 2017-04-26 | 7,080 | 7,170 | 6,970 | 7,030 | 83,900 | 7,030 |
| 2017-04-25 | 6,890 | 6,980 | 6,890 | 6,960 | 60,400 | 6,960 |
| 2017-04-24 | 6,900 | 6,950 | 6,830 | 6,920 | 75,100 | 6,920 |
| 2017-04-21 | 6,730 | 6,860 | 6,710 | 6,820 | 122,800 | 6,820 |
| 2017-04-20 | 6,930 | 6,940 | 6,820 | 6,880 | 90,300 | 6,880 |
| 2017-04-19 | 6,860 | 7,000 | 6,840 | 6,930 | 73,700 | 6,930 |
| 2017-04-18 | 7,020 | 7,060 | 6,880 | 6,930 | 94,600 | 6,930 |
| 2017-04-17 | 6,850 | 7,020 | 6,820 | 7,020 | 81,400 | 7,020 |
| 2017-04-14 | 7,070 | 7,070 | 6,890 | 6,930 | 54,400 | 6,930 |
| 2017-04-13 | 7,020 | 7,110 | 7,020 | 7,070 | 63,500 | 7,070 |
| 2017-04-12 | 6,960 | 7,030 | 6,890 | 7,020 | 79,700 | 7,020 |
| 2017-04-11 | 7,050 | 7,130 | 7,020 | 7,070 | 84,500 | 7,070 |
| 2017-04-10 | 7,010 | 7,060 | 6,890 | 6,980 | 67,400 | 6,980 |
| 2017-04-07 | 7,000 | 7,040 | 6,910 | 7,000 | 77,200 | 7,000 |
| 2017-04-06 | 7,140 | 7,160 | 6,960 | 6,960 | 79,200 | 6,960 |
| 2017-04-05 | 7,180 | 7,260 | 7,120 | 7,160 | 80,500 | 7,160 |
| 2017-04-04 | 7,080 | 7,190 | 7,080 | 7,140 | 127,300 | 7,140 |
| 2017-04-03 | 7,030 | 7,160 | 7,030 | 7,130 | 125,500 | 7,130 |
| 2017-03-31 | 6,910 | 7,070 | 6,910 | 7,010 | 120,000 | 7,010 |
| 2017-03-30 | 7,050 | 7,090 | 6,860 | 6,890 | 89,700 | 6,890 |
| 2017-03-29 | 7,000 | 7,020 | 6,940 | 7,010 | 47,500 | 7,010 |
| 2017-03-28 | 6,910 | 7,000 | 6,820 | 7,000 | 97,700 | 7,000 |
| 2017-03-27 | 6,910 | 6,930 | 6,890 | 6,910 | 78,500 | 6,910 |
| 2017-03-24 | 6,910 | 6,980 | 6,900 | 6,930 | 157,200 | 6,930 |
| 2017-03-23 | 6,910 | 6,940 | 6,870 | 6,930 | 66,800 | 6,930 |
| 2017-03-22 | 6,910 | 6,950 | 6,900 | 6,910 | 67,600 | 6,910 |
| 2017-03-21 | 6,790 | 6,910 | 6,790 | 6,890 | 60,400 | 6,890 |
| 2017-03-17 | 6,800 | 6,820 | 6,750 | 6,810 | 80,000 | 6,810 |
| 2017-03-16 | 6,740 | 6,780 | 6,660 | 6,770 | 106,500 | 6,770 |
| 2017-03-15 | 6,700 | 6,730 | 6,650 | 6,700 | 64,100 | 6,700 |
| 2017-03-14 | 6,610 | 6,700 | 6,520 | 6,700 | 70,800 | 6,700 |
| 2017-03-13 | 6,750 | 6,830 | 6,700 | 6,710 | 98,600 | 6,710 |
| 2017-03-10 | 6,640 | 6,730 | 6,610 | 6,730 | 101,000 | 6,730 |
| 2017-03-09 | 6,520 | 6,580 | 6,480 | 6,550 | 35,600 | 6,550 |
| 2017-03-08 | 6,600 | 6,610 | 6,510 | 6,520 | 57,500 | 6,520 |
| 2017-03-07 | 6,500 | 6,600 | 6,500 | 6,580 | 51,800 | 6,580 |
| 2017-03-06 | 6,470 | 6,560 | 6,460 | 6,500 | 64,100 | 6,500 |
| 2017-03-03 | 6,430 | 6,530 | 6,430 | 6,470 | 73,300 | 6,470 |
| 2017-03-02 | 6,420 | 6,520 | 6,420 | 6,500 | 97,300 | 6,500 |
| 2017-03-01 | 6,280 | 6,400 | 6,280 | 6,370 | 71,600 | 6,370 |
| 2017-02-28 | 6,280 | 6,390 | 6,280 | 6,340 | 123,300 | 6,340 |
| 2017-02-27 | 6,240 | 6,320 | 6,200 | 6,230 | 74,100 | 6,230 |
| 2017-02-24 | 6,190 | 6,300 | 6,180 | 6,230 | 45,400 | 6,230 |
| 2017-02-23 | 6,220 | 6,290 | 6,220 | 6,270 | 53,100 | 6,270 |
| 2017-02-22 | 6,200 | 6,250 | 6,190 | 6,230 | 31,600 | 6,230 |
| 2017-02-21 | 6,170 | 6,230 | 6,140 | 6,210 | 33,600 | 6,210 |
| 2017-02-20 | 6,190 | 6,250 | 6,170 | 6,240 | 26,100 | 6,240 |
| 2017-02-17 | 6,150 | 6,200 | 6,070 | 6,190 | 62,100 | 6,190 |
| 2017-02-16 | 6,230 | 6,270 | 6,160 | 6,190 | 105,800 | 6,190 |
| 2017-02-15 | 6,210 | 6,290 | 6,200 | 6,270 | 56,100 | 6,270 |
| 2017-02-14 | 6,240 | 6,310 | 6,200 | 6,240 | 103,400 | 6,240 |
| 2017-02-13 | 6,360 | 6,410 | 6,280 | 6,300 | 103,100 | 6,300 |
| 2017-02-10 | 6,350 | 6,420 | 6,300 | 6,350 | 100,100 | 6,350 |
| 2017-02-09 | 6,490 | 6,520 | 6,250 | 6,300 | 162,200 | 6,300 |
| 2017-02-08 | 5,960 | 6,180 | 5,940 | 6,130 | 174,900 | 6,130 |
| 2017-02-07 | 5,780 | 5,870 | 5,740 | 5,810 | 108,000 | 5,810 |
| 2017-02-06 | 5,910 | 5,910 | 5,720 | 5,790 | 144,900 | 5,790 |
| 2017-02-03 | 5,830 | 5,950 | 5,830 | 5,870 | 47,100 | 5,870 |
| 2017-02-02 | 5,900 | 5,930 | 5,830 | 5,850 | 49,900 | 5,850 |
| 2017-02-01 | 5,880 | 5,940 | 5,810 | 5,900 | 83,700 | 5,900 |
| 2017-01-31 | 5,970 | 6,000 | 5,920 | 5,980 | 60,200 | 5,980 |
| 2017-01-30 | 5,930 | 5,950 | 5,870 | 5,920 | 47,900 | 5,920 |
| 2017-01-27 | 5,910 | 6,030 | 5,910 | 5,940 | 74,000 | 5,940 |
| 2017-01-26 | 5,830 | 5,910 | 5,780 | 5,870 | 75,500 | 5,870 |
| 2017-01-25 | 5,840 | 5,850 | 5,700 | 5,830 | 120,300 | 5,830 |
| 2017-01-24 | 5,900 | 5,930 | 5,780 | 5,840 | 99,400 | 5,840 |
| 2017-01-23 | 6,090 | 6,090 | 5,890 | 5,900 | 63,600 | 5,900 |
| 2017-01-20 | 5,950 | 6,070 | 5,950 | 6,040 | 51,400 | 6,040 |
| 2017-01-19 | 5,950 | 6,030 | 5,940 | 6,000 | 39,500 | 6,000 |
| 2017-01-18 | 6,010 | 6,070 | 5,880 | 5,950 | 76,700 | 5,950 |
| 2017-01-17 | 6,080 | 6,080 | 5,850 | 5,880 | 109,000 | 5,880 |
| 2017-01-16 | 6,050 | 6,120 | 6,050 | 6,110 | 47,900 | 6,110 |
| 2017-01-13 | 6,050 | 6,170 | 6,050 | 6,110 | 58,100 | 6,110 |
| 2017-01-12 | 6,090 | 6,150 | 6,050 | 6,130 | 108,000 | 6,130 |
| 2017-01-11 | 6,260 | 6,310 | 6,070 | 6,140 | 167,500 | 6,140 |
| 2017-01-10 | 6,500 | 6,550 | 6,420 | 6,460 | 82,300 | 6,460 |
| 2017-01-06 | 6,350 | 6,560 | 6,350 | 6,540 | 76,900 | 6,540 |
| 2017-01-05 | 6,400 | 6,460 | 6,340 | 6,400 | 74,600 | 6,400 |
| 2017-01-04 | 6,300 | 6,440 | 6,280 | 6,400 | 99,600 | 6,400 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2001-09-25]1株→1.25株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株 [1996-03-26]1株→1.2株 [1993-03-26]1株→1.3株
