3593 (株)ホギメディカル 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 | 8,560 | 8,570 | 8,500 | 8,540 | 5,300 | 4,270 |
| 2017-12-28 | 8,590 | 8,610 | 8,560 | 8,560 | 9,700 | 4,280 |
| 2017-12-27 | 8,640 | 8,640 | 8,560 | 8,590 | 13,200 | 4,295 |
| 2017-12-26 | 8,670 | 8,690 | 8,640 | 8,650 | 7,700 | 4,325 |
| 2017-12-25 | 8,600 | 8,670 | 8,600 | 8,660 | 11,000 | 4,330 |
| 2017-12-22 | 8,650 | 8,650 | 8,580 | 8,600 | 14,500 | 4,300 |
| 2017-12-21 | 8,580 | 8,660 | 8,530 | 8,660 | 19,200 | 4,330 |
| 2017-12-20 | 8,560 | 8,610 | 8,520 | 8,570 | 14,400 | 4,285 |
| 2017-12-19 | 8,590 | 8,640 | 8,490 | 8,560 | 28,300 | 4,280 |
| 2017-12-18 | 8,500 | 8,560 | 8,460 | 8,540 | 19,400 | 4,270 |
| 2017-12-15 | 8,500 | 8,540 | 8,400 | 8,460 | 47,400 | 4,230 |
| 2017-12-14 | 8,450 | 8,500 | 8,410 | 8,490 | 57,800 | 4,245 |
| 2017-12-13 | 8,400 | 8,480 | 8,370 | 8,430 | 30,100 | 4,215 |
| 2017-12-12 | 8,300 | 8,370 | 8,220 | 8,350 | 52,500 | 4,175 |
| 2017-12-11 | 8,340 | 8,400 | 8,250 | 8,320 | 32,100 | 4,160 |
| 2017-12-08 | 8,160 | 8,360 | 8,160 | 8,340 | 50,500 | 4,170 |
| 2017-12-07 | 8,050 | 8,170 | 8,050 | 8,170 | 52,700 | 4,085 |
| 2017-12-06 | 8,160 | 8,200 | 8,110 | 8,180 | 26,000 | 4,090 |
| 2017-12-05 | 8,150 | 8,200 | 8,140 | 8,160 | 30,900 | 4,080 |
| 2017-12-04 | 8,160 | 8,230 | 8,070 | 8,200 | 31,300 | 4,100 |
| 2017-12-01 | 8,100 | 8,260 | 8,100 | 8,210 | 44,300 | 4,105 |
| 2017-11-30 | 7,900 | 8,100 | 7,880 | 8,090 | 39,300 | 4,045 |
| 2017-11-29 | 7,990 | 7,990 | 7,870 | 7,910 | 14,000 | 3,955 |
| 2017-11-28 | 7,840 | 7,900 | 7,840 | 7,870 | 19,400 | 3,935 |
| 2017-11-27 | 7,930 | 7,930 | 7,810 | 7,840 | 24,900 | 3,920 |
| 2017-11-24 | 7,890 | 7,960 | 7,860 | 7,950 | 13,800 | 3,975 |
| 2017-11-22 | 7,950 | 7,980 | 7,920 | 7,950 | 19,000 | 3,975 |
| 2017-11-21 | 7,880 | 8,010 | 7,880 | 7,990 | 24,100 | 3,995 |
| 2017-11-20 | 7,790 | 7,920 | 7,770 | 7,900 | 23,800 | 3,950 |
| 2017-11-17 | 7,840 | 7,920 | 7,760 | 7,790 | 37,100 | 3,895 |
| 2017-11-16 | 7,770 | 7,950 | 7,650 | 7,920 | 49,600 | 3,960 |
| 2017-11-15 | 7,870 | 7,870 | 7,740 | 7,750 | 39,100 | 3,875 |
| 2017-11-14 | 7,980 | 8,020 | 7,910 | 7,930 | 40,400 | 3,965 |
| 2017-11-13 | 7,960 | 8,030 | 7,920 | 7,960 | 21,600 | 3,980 |
| 2017-11-10 | 7,890 | 7,990 | 7,860 | 7,970 | 46,200 | 3,985 |
| 2017-11-09 | 7,900 | 7,990 | 7,820 | 7,910 | 54,000 | 3,955 |
| 2017-11-08 | 7,900 | 7,940 | 7,840 | 7,920 | 33,400 | 3,960 |
| 2017-11-07 | 7,850 | 7,980 | 7,800 | 7,980 | 40,300 | 3,990 |
| 2017-11-06 | 7,980 | 7,980 | 7,860 | 7,930 | 52,400 | 3,965 |
| 2017-11-02 | 7,920 | 7,930 | 7,820 | 7,900 | 25,800 | 3,950 |
| 2017-11-01 | 7,790 | 7,860 | 7,750 | 7,840 | 40,000 | 3,920 |
| 2017-10-31 | 7,690 | 7,790 | 7,680 | 7,770 | 39,700 | 3,885 |
| 2017-10-30 | 7,660 | 7,700 | 7,650 | 7,690 | 56,300 | 3,845 |
| 2017-10-27 | 7,680 | 7,760 | 7,680 | 7,740 | 28,000 | 3,870 |
| 2017-10-26 | 7,700 | 7,740 | 7,680 | 7,700 | 46,000 | 3,850 |
| 2017-10-25 | 7,830 | 7,850 | 7,610 | 7,630 | 63,900 | 3,815 |
| 2017-10-24 | 7,660 | 7,820 | 7,660 | 7,820 | 68,000 | 3,910 |
| 2017-10-23 | 7,650 | 7,680 | 7,610 | 7,660 | 117,700 | 3,830 |
| 2017-10-20 | 7,600 | 7,690 | 7,590 | 7,660 | 39,700 | 3,830 |
| 2017-10-19 | 7,590 | 7,610 | 7,560 | 7,590 | 31,900 | 3,795 |
| 2017-10-18 | 7,610 | 7,690 | 7,560 | 7,590 | 59,100 | 3,795 |
| 2017-10-17 | 7,700 | 7,720 | 7,620 | 7,650 | 46,000 | 3,825 |
| 2017-10-16 | 7,720 | 7,740 | 7,610 | 7,640 | 126,400 | 3,820 |
| 2017-10-13 | 7,550 | 7,780 | 7,470 | 7,710 | 188,800 | 3,855 |
| 2017-10-12 | 7,950 | 8,050 | 7,950 | 8,000 | 92,300 | 4,000 |
| 2017-10-11 | 8,020 | 8,020 | 7,950 | 7,980 | 29,200 | 3,990 |
| 2017-10-10 | 7,950 | 8,000 | 7,920 | 7,950 | 35,700 | 3,975 |
| 2017-10-06 | 8,050 | 8,060 | 7,940 | 7,990 | 54,100 | 3,995 |
| 2017-10-05 | 8,100 | 8,140 | 8,000 | 8,020 | 52,600 | 4,010 |
| 2017-10-04 | 8,100 | 8,120 | 8,010 | 8,010 | 30,200 | 4,005 |
| 2017-10-03 | 8,100 | 8,150 | 8,010 | 8,130 | 79,100 | 4,065 |
| 2017-10-02 | 8,050 | 8,060 | 8,000 | 8,040 | 38,700 | 4,020 |
| 2017-09-29 | 8,020 | 8,020 | 7,950 | 7,980 | 25,300 | 3,990 |
| 2017-09-28 | 7,920 | 7,990 | 7,800 | 7,980 | 40,100 | 3,990 |
| 2017-09-27 | 7,960 | 7,960 | 7,830 | 7,880 | 46,600 | 3,940 |
| 2017-09-26 | 7,910 | 7,970 | 7,900 | 7,970 | 51,100 | 3,985 |
| 2017-09-25 | 7,920 | 7,980 | 7,840 | 7,950 | 62,300 | 3,975 |
| 2017-09-22 | 8,030 | 8,030 | 7,870 | 7,900 | 56,000 | 3,950 |
| 2017-09-21 | 7,920 | 8,000 | 7,900 | 7,960 | 71,700 | 3,980 |
| 2017-09-20 | 8,160 | 8,160 | 7,910 | 7,920 | 107,200 | 3,960 |
| 2017-09-19 | 8,060 | 8,210 | 7,990 | 8,200 | 58,900 | 4,100 |
| 2017-09-15 | 8,070 | 8,080 | 7,910 | 8,060 | 69,600 | 4,030 |
| 2017-09-14 | 8,150 | 8,180 | 8,040 | 8,120 | 61,200 | 4,060 |
| 2017-09-13 | 8,300 | 8,300 | 8,050 | 8,150 | 76,700 | 4,075 |
| 2017-09-12 | 8,250 | 8,280 | 8,200 | 8,270 | 33,400 | 4,135 |
| 2017-09-11 | 8,110 | 8,230 | 8,080 | 8,230 | 51,400 | 4,115 |
| 2017-09-08 | 7,890 | 8,090 | 7,890 | 8,030 | 50,600 | 4,015 |
| 2017-09-07 | 7,930 | 8,000 | 7,890 | 7,960 | 48,000 | 3,980 |
| 2017-09-06 | 7,900 | 8,090 | 7,820 | 8,080 | 69,500 | 4,040 |
| 2017-09-05 | 7,820 | 7,940 | 7,750 | 7,910 | 92,200 | 3,955 |
| 2017-09-04 | 7,950 | 7,950 | 7,790 | 7,820 | 38,100 | 3,910 |
| 2017-09-01 | 7,790 | 8,000 | 7,720 | 7,960 | 79,200 | 3,980 |
| 2017-08-31 | 7,930 | 7,980 | 7,760 | 7,760 | 117,800 | 3,880 |
| 2017-08-30 | 8,130 | 8,130 | 8,060 | 8,080 | 22,300 | 4,040 |
| 2017-08-29 | 8,000 | 8,040 | 7,940 | 8,030 | 21,600 | 4,015 |
| 2017-08-28 | 8,060 | 8,090 | 7,950 | 7,980 | 33,200 | 3,990 |
| 2017-08-25 | 8,010 | 8,060 | 7,950 | 8,000 | 40,700 | 4,000 |
| 2017-08-24 | 7,900 | 8,040 | 7,900 | 8,010 | 43,500 | 4,005 |
| 2017-08-23 | 7,940 | 7,940 | 7,840 | 7,890 | 31,700 | 3,945 |
| 2017-08-22 | 8,000 | 8,110 | 7,830 | 7,840 | 44,100 | 3,920 |
| 2017-08-21 | 7,880 | 7,920 | 7,840 | 7,870 | 39,700 | 3,935 |
| 2017-08-18 | 7,820 | 7,850 | 7,790 | 7,820 | 62,100 | 3,910 |
| 2017-08-17 | 7,940 | 7,960 | 7,850 | 7,860 | 47,300 | 3,930 |
| 2017-08-16 | 7,940 | 8,000 | 7,860 | 7,910 | 82,500 | 3,955 |
| 2017-08-15 | 7,990 | 8,050 | 7,980 | 8,010 | 52,400 | 4,005 |
| 2017-08-14 | 8,060 | 8,080 | 7,980 | 8,000 | 54,600 | 4,000 |
| 2017-08-10 | 8,110 | 8,190 | 8,110 | 8,160 | 37,800 | 4,080 |
| 2017-08-09 | 8,150 | 8,150 | 8,030 | 8,070 | 54,300 | 4,035 |
| 2017-08-08 | 8,170 | 8,250 | 8,150 | 8,210 | 27,100 | 4,105 |
| 2017-08-07 | 8,250 | 8,290 | 8,190 | 8,240 | 33,100 | 4,120 |
| 2017-08-04 | 8,160 | 8,260 | 8,160 | 8,220 | 34,500 | 4,110 |
| 2017-08-03 | 8,210 | 8,230 | 8,090 | 8,150 | 94,200 | 4,075 |
| 2017-08-02 | 8,550 | 8,720 | 8,340 | 8,360 | 143,000 | 4,180 |
| 2017-08-01 | 8,010 | 8,190 | 8,010 | 8,130 | 38,600 | 4,065 |
| 2017-07-31 | 8,000 | 8,090 | 7,990 | 8,050 | 36,400 | 4,025 |
| 2017-07-28 | 8,100 | 8,100 | 7,990 | 8,020 | 27,200 | 4,010 |
| 2017-07-27 | 8,070 | 8,120 | 8,000 | 8,010 | 51,200 | 4,005 |
| 2017-07-26 | 8,040 | 8,100 | 8,030 | 8,060 | 53,800 | 4,030 |
| 2017-07-25 | 8,210 | 8,210 | 8,020 | 8,060 | 95,400 | 4,030 |
| 2017-07-24 | 8,130 | 8,240 | 8,130 | 8,220 | 74,200 | 4,110 |
| 2017-07-21 | 8,150 | 8,220 | 8,110 | 8,160 | 65,500 | 4,080 |
| 2017-07-20 | 8,030 | 8,210 | 7,970 | 8,160 | 154,700 | 4,080 |
| 2017-07-19 | 7,860 | 7,940 | 7,830 | 7,880 | 58,600 | 3,940 |
| 2017-07-18 | 7,750 | 7,840 | 7,650 | 7,820 | 94,700 | 3,910 |
| 2017-07-14 | 7,690 | 7,880 | 7,690 | 7,750 | 96,200 | 3,875 |
| 2017-07-13 | 7,540 | 7,820 | 7,510 | 7,690 | 233,400 | 3,845 |
| 2017-07-12 | 7,430 | 7,460 | 7,300 | 7,390 | 93,300 | 3,695 |
| 2017-07-11 | 7,390 | 7,470 | 7,380 | 7,470 | 53,000 | 3,735 |
| 2017-07-10 | 7,360 | 7,410 | 7,330 | 7,370 | 63,100 | 3,685 |
| 2017-07-07 | 7,270 | 7,350 | 7,240 | 7,300 | 67,900 | 3,650 |
| 2017-07-06 | 7,370 | 7,460 | 7,290 | 7,400 | 79,500 | 3,700 |
| 2017-07-05 | 7,360 | 7,450 | 7,270 | 7,430 | 58,200 | 3,715 |
| 2017-07-04 | 7,500 | 7,520 | 7,360 | 7,390 | 76,200 | 3,695 |
| 2017-07-03 | 7,460 | 7,600 | 7,450 | 7,510 | 57,300 | 3,755 |
| 2017-06-30 | 7,520 | 7,540 | 7,410 | 7,490 | 68,000 | 3,745 |
| 2017-06-29 | 7,630 | 7,640 | 7,490 | 7,560 | 60,900 | 3,780 |
| 2017-06-28 | 7,730 | 7,770 | 7,610 | 7,630 | 82,500 | 3,815 |
| 2017-06-27 | 7,780 | 7,900 | 7,770 | 7,800 | 42,900 | 3,900 |
| 2017-06-26 | 7,750 | 7,810 | 7,720 | 7,780 | 23,600 | 3,890 |
| 2017-06-23 | 7,760 | 7,800 | 7,740 | 7,770 | 31,200 | 3,885 |
| 2017-06-22 | 7,750 | 7,790 | 7,730 | 7,760 | 44,100 | 3,880 |
| 2017-06-21 | 7,730 | 7,820 | 7,730 | 7,750 | 63,600 | 3,875 |
| 2017-06-20 | 7,860 | 7,870 | 7,740 | 7,760 | 67,700 | 3,880 |
| 2017-06-19 | 7,780 | 7,900 | 7,730 | 7,870 | 74,600 | 3,935 |
| 2017-06-16 | 7,780 | 7,880 | 7,750 | 7,780 | 58,000 | 3,890 |
| 2017-06-15 | 7,770 | 7,980 | 7,770 | 7,930 | 71,500 | 3,965 |
| 2017-06-14 | 7,760 | 7,860 | 7,760 | 7,820 | 77,000 | 3,910 |
| 2017-06-13 | 7,750 | 7,780 | 7,720 | 7,760 | 27,900 | 3,880 |
| 2017-06-12 | 7,770 | 7,820 | 7,700 | 7,770 | 58,600 | 3,885 |
| 2017-06-09 | 7,760 | 7,830 | 7,730 | 7,780 | 51,300 | 3,890 |
| 2017-06-08 | 7,760 | 7,860 | 7,730 | 7,750 | 45,100 | 3,875 |
| 2017-06-07 | 7,730 | 7,770 | 7,670 | 7,770 | 27,600 | 3,885 |
| 2017-06-06 | 7,750 | 7,880 | 7,720 | 7,770 | 70,200 | 3,885 |
| 2017-06-05 | 7,650 | 7,780 | 7,600 | 7,730 | 25,800 | 3,865 |
| 2017-06-02 | 7,700 | 7,740 | 7,660 | 7,670 | 40,400 | 3,835 |
| 2017-06-01 | 7,550 | 7,700 | 7,540 | 7,680 | 37,300 | 3,840 |
| 2017-05-31 | 7,600 | 7,620 | 7,480 | 7,490 | 26,700 | 3,745 |
| 2017-05-30 | 7,420 | 7,640 | 7,420 | 7,600 | 68,000 | 3,800 |
| 2017-05-29 | 7,340 | 7,430 | 7,340 | 7,400 | 26,900 | 3,700 |
| 2017-05-26 | 7,460 | 7,480 | 7,390 | 7,400 | 34,100 | 3,700 |
| 2017-05-25 | 7,440 | 7,520 | 7,440 | 7,470 | 24,500 | 3,735 |
| 2017-05-24 | 7,470 | 7,510 | 7,430 | 7,500 | 33,900 | 3,750 |
| 2017-05-23 | 7,380 | 7,480 | 7,370 | 7,470 | 32,400 | 3,735 |
| 2017-05-22 | 7,290 | 7,390 | 7,290 | 7,380 | 17,300 | 3,690 |
| 2017-05-19 | 7,310 | 7,400 | 7,270 | 7,360 | 43,200 | 3,680 |
| 2017-05-18 | 7,330 | 7,390 | 7,310 | 7,370 | 32,100 | 3,685 |
| 2017-05-17 | 7,410 | 7,460 | 7,370 | 7,460 | 27,400 | 3,730 |
| 2017-05-16 | 7,410 | 7,460 | 7,370 | 7,460 | 29,800 | 3,730 |
| 2017-05-15 | 7,360 | 7,400 | 7,330 | 7,390 | 25,400 | 3,695 |
| 2017-05-12 | 7,350 | 7,380 | 7,270 | 7,340 | 56,900 | 3,670 |
| 2017-05-11 | 7,410 | 7,430 | 7,310 | 7,350 | 37,300 | 3,675 |
| 2017-05-10 | 7,560 | 7,570 | 7,350 | 7,390 | 79,300 | 3,695 |
| 2017-05-09 | 7,420 | 7,590 | 7,380 | 7,590 | 81,300 | 3,795 |
| 2017-05-08 | 7,240 | 7,460 | 7,240 | 7,450 | 114,000 | 3,725 |
| 2017-05-02 | 7,230 | 7,260 | 7,170 | 7,180 | 51,600 | 3,590 |
| 2017-05-01 | 7,160 | 7,240 | 7,150 | 7,160 | 37,300 | 3,580 |
| 2017-04-28 | 7,120 | 7,250 | 7,090 | 7,160 | 93,800 | 3,580 |
| 2017-04-27 | 6,960 | 7,130 | 6,930 | 7,080 | 52,100 | 3,540 |
| 2017-04-26 | 7,020 | 7,020 | 6,890 | 6,930 | 38,700 | 3,465 |
| 2017-04-25 | 6,850 | 6,950 | 6,850 | 6,920 | 56,200 | 3,460 |
| 2017-04-24 | 6,960 | 7,090 | 6,930 | 6,990 | 34,700 | 3,495 |
| 2017-04-21 | 6,870 | 6,980 | 6,810 | 6,940 | 69,700 | 3,470 |
| 2017-04-20 | 7,050 | 7,110 | 6,910 | 6,910 | 84,800 | 3,455 |
| 2017-04-19 | 6,900 | 7,160 | 6,900 | 6,920 | 128,200 | 3,460 |
| 2017-04-18 | 6,890 | 6,900 | 6,810 | 6,870 | 40,100 | 3,435 |
| 2017-04-17 | 6,640 | 6,920 | 6,630 | 6,900 | 126,500 | 3,450 |
| 2017-04-14 | 6,650 | 6,730 | 6,580 | 6,610 | 89,900 | 3,305 |
| 2017-04-13 | 6,480 | 6,850 | 6,480 | 6,750 | 258,300 | 3,375 |
| 2017-04-12 | 7,020 | 7,050 | 6,910 | 6,980 | 57,300 | 3,490 |
| 2017-04-11 | 7,000 | 7,060 | 6,970 | 7,020 | 48,500 | 3,510 |
| 2017-04-10 | 7,100 | 7,170 | 6,990 | 7,040 | 40,700 | 3,520 |
| 2017-04-07 | 7,060 | 7,200 | 7,040 | 7,180 | 61,000 | 3,590 |
| 2017-04-06 | 7,120 | 7,150 | 7,030 | 7,040 | 58,200 | 3,520 |
| 2017-04-05 | 7,000 | 7,120 | 7,000 | 7,080 | 27,400 | 3,540 |
| 2017-04-04 | 7,090 | 7,100 | 6,990 | 7,050 | 37,400 | 3,525 |
| 2017-04-03 | 7,010 | 7,130 | 7,010 | 7,070 | 48,500 | 3,535 |
| 2017-03-31 | 6,990 | 7,070 | 6,980 | 7,010 | 75,600 | 3,505 |
| 2017-03-30 | 7,030 | 7,090 | 6,950 | 6,990 | 61,200 | 3,495 |
| 2017-03-29 | 6,910 | 7,130 | 6,910 | 7,100 | 100,100 | 3,550 |
| 2017-03-28 | 6,720 | 6,890 | 6,720 | 6,870 | 53,000 | 3,435 |
| 2017-03-27 | 6,740 | 6,790 | 6,670 | 6,700 | 42,700 | 3,350 |
| 2017-03-24 | 6,770 | 6,850 | 6,730 | 6,780 | 33,600 | 3,390 |
| 2017-03-23 | 6,790 | 6,790 | 6,720 | 6,770 | 39,800 | 3,385 |
| 2017-03-22 | 6,700 | 6,890 | 6,700 | 6,820 | 40,700 | 3,410 |
| 2017-03-21 | 6,800 | 6,940 | 6,800 | 6,880 | 45,900 | 3,440 |
| 2017-03-17 | 6,760 | 6,810 | 6,750 | 6,790 | 29,300 | 3,395 |
| 2017-03-16 | 6,650 | 6,770 | 6,650 | 6,760 | 28,500 | 3,380 |
| 2017-03-15 | 6,890 | 6,890 | 6,680 | 6,700 | 62,600 | 3,350 |
| 2017-03-14 | 6,870 | 6,950 | 6,840 | 6,920 | 27,700 | 3,460 |
| 2017-03-13 | 6,830 | 6,870 | 6,790 | 6,830 | 23,600 | 3,415 |
| 2017-03-10 | 6,870 | 6,920 | 6,830 | 6,860 | 41,100 | 3,430 |
| 2017-03-09 | 6,710 | 6,810 | 6,680 | 6,770 | 46,500 | 3,385 |
| 2017-03-08 | 6,730 | 6,750 | 6,650 | 6,710 | 39,600 | 3,355 |
| 2017-03-07 | 6,680 | 6,730 | 6,680 | 6,730 | 33,000 | 3,365 |
| 2017-03-06 | 6,710 | 6,750 | 6,660 | 6,700 | 50,100 | 3,350 |
| 2017-03-03 | 6,750 | 6,860 | 6,750 | 6,810 | 79,600 | 3,405 |
| 2017-03-02 | 6,790 | 6,790 | 6,730 | 6,760 | 29,500 | 3,380 |
| 2017-03-01 | 6,710 | 6,750 | 6,660 | 6,750 | 38,700 | 3,375 |
| 2017-02-28 | 6,690 | 6,710 | 6,630 | 6,640 | 87,800 | 3,320 |
| 2017-02-27 | 6,650 | 6,750 | 6,650 | 6,680 | 39,100 | 3,340 |
| 2017-02-24 | 6,620 | 6,690 | 6,620 | 6,670 | 45,300 | 3,335 |
| 2017-02-23 | 6,700 | 6,700 | 6,620 | 6,660 | 41,900 | 3,330 |
| 2017-02-22 | 6,650 | 6,670 | 6,620 | 6,640 | 52,200 | 3,320 |
| 2017-02-21 | 6,750 | 6,780 | 6,720 | 6,750 | 23,300 | 3,375 |
| 2017-02-20 | 6,880 | 6,880 | 6,740 | 6,770 | 24,500 | 3,385 |
| 2017-02-17 | 6,850 | 6,920 | 6,820 | 6,890 | 48,000 | 3,445 |
| 2017-02-16 | 6,830 | 6,910 | 6,820 | 6,900 | 67,600 | 3,450 |
| 2017-02-15 | 6,720 | 6,800 | 6,720 | 6,760 | 37,100 | 3,380 |
| 2017-02-14 | 6,720 | 6,720 | 6,660 | 6,670 | 52,800 | 3,335 |
| 2017-02-13 | 6,700 | 6,710 | 6,630 | 6,660 | 36,300 | 3,330 |
| 2017-02-10 | 6,690 | 6,690 | 6,630 | 6,660 | 36,700 | 3,330 |
| 2017-02-09 | 6,690 | 6,690 | 6,580 | 6,600 | 46,000 | 3,300 |
| 2017-02-08 | 6,610 | 6,730 | 6,610 | 6,690 | 42,100 | 3,345 |
| 2017-02-07 | 6,680 | 6,720 | 6,640 | 6,640 | 49,900 | 3,320 |
| 2017-02-06 | 6,800 | 6,820 | 6,710 | 6,750 | 62,800 | 3,375 |
| 2017-02-03 | 6,740 | 6,820 | 6,740 | 6,800 | 55,800 | 3,400 |
| 2017-02-02 | 7,030 | 7,030 | 6,730 | 6,790 | 111,300 | 3,395 |
| 2017-02-01 | 6,930 | 7,070 | 6,920 | 7,050 | 64,900 | 3,525 |
| 2017-01-31 | 6,880 | 6,900 | 6,800 | 6,900 | 29,600 | 3,450 |
| 2017-01-30 | 6,830 | 6,880 | 6,800 | 6,840 | 32,600 | 3,420 |
| 2017-01-27 | 6,820 | 6,870 | 6,780 | 6,810 | 38,300 | 3,405 |
| 2017-01-26 | 6,860 | 6,880 | 6,820 | 6,870 | 27,500 | 3,435 |
| 2017-01-25 | 6,940 | 6,940 | 6,840 | 6,860 | 31,700 | 3,430 |
| 2017-01-24 | 6,890 | 6,890 | 6,800 | 6,870 | 39,000 | 3,435 |
| 2017-01-23 | 6,830 | 6,830 | 6,720 | 6,790 | 37,600 | 3,395 |
| 2017-01-20 | 6,740 | 6,870 | 6,680 | 6,830 | 68,300 | 3,415 |
| 2017-01-19 | 6,770 | 6,800 | 6,690 | 6,700 | 76,900 | 3,350 |
| 2017-01-18 | 6,710 | 6,840 | 6,610 | 6,720 | 144,300 | 3,360 |
| 2017-01-17 | 7,140 | 7,160 | 6,860 | 6,890 | 168,200 | 3,445 |
| 2017-01-16 | 7,220 | 7,420 | 7,220 | 7,360 | 32,800 | 3,680 |
| 2017-01-13 | 7,160 | 7,330 | 7,140 | 7,310 | 56,400 | 3,655 |
| 2017-01-12 | 7,430 | 7,430 | 7,260 | 7,310 | 49,300 | 3,655 |
| 2017-01-11 | 7,430 | 7,480 | 7,350 | 7,470 | 44,600 | 3,735 |
| 2017-01-10 | 7,390 | 7,550 | 7,360 | 7,410 | 73,200 | 3,705 |
| 2017-01-06 | 7,350 | 7,410 | 7,340 | 7,390 | 34,800 | 3,695 |
| 2017-01-05 | 7,190 | 7,370 | 7,180 | 7,350 | 63,700 | 3,675 |
| 2017-01-04 | 7,140 | 7,210 | 7,090 | 7,160 | 65,100 | 3,580 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株