4062 イビデン(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 | 1,688 | 1,698 | 1,686 | 1,687 | 415,900 | 1,687 |
| 2017-12-28 | 1,677 | 1,692 | 1,669 | 1,681 | 615,200 | 1,681 |
| 2017-12-27 | 1,676 | 1,698 | 1,671 | 1,674 | 812,800 | 1,674 |
| 2017-12-26 | 1,677 | 1,688 | 1,668 | 1,672 | 759,200 | 1,672 |
| 2017-12-25 | 1,678 | 1,682 | 1,663 | 1,677 | 768,100 | 1,677 |
| 2017-12-22 | 1,665 | 1,685 | 1,656 | 1,685 | 1,486,600 | 1,685 |
| 2017-12-21 | 1,693 | 1,693 | 1,664 | 1,681 | 1,683,100 | 1,681 |
| 2017-12-20 | 1,700 | 1,710 | 1,680 | 1,710 | 1,351,400 | 1,710 |
| 2017-12-19 | 1,720 | 1,723 | 1,705 | 1,707 | 812,200 | 1,707 |
| 2017-12-18 | 1,720 | 1,729 | 1,712 | 1,726 | 784,400 | 1,726 |
| 2017-12-15 | 1,724 | 1,725 | 1,706 | 1,706 | 826,000 | 1,706 |
| 2017-12-14 | 1,722 | 1,744 | 1,721 | 1,733 | 569,700 | 1,733 |
| 2017-12-13 | 1,752 | 1,752 | 1,721 | 1,726 | 696,500 | 1,726 |
| 2017-12-12 | 1,745 | 1,764 | 1,740 | 1,743 | 495,900 | 1,743 |
| 2017-12-11 | 1,735 | 1,743 | 1,722 | 1,743 | 905,800 | 1,743 |
| 2017-12-08 | 1,725 | 1,747 | 1,718 | 1,727 | 1,097,900 | 1,727 |
| 2017-12-07 | 1,728 | 1,742 | 1,724 | 1,737 | 1,058,100 | 1,737 |
| 2017-12-06 | 1,761 | 1,761 | 1,702 | 1,704 | 1,485,400 | 1,704 |
| 2017-12-05 | 1,795 | 1,795 | 1,762 | 1,775 | 1,123,200 | 1,775 |
| 2017-12-04 | 1,810 | 1,844 | 1,803 | 1,822 | 1,346,900 | 1,822 |
| 2017-12-01 | 1,799 | 1,812 | 1,785 | 1,798 | 1,190,300 | 1,798 |
| 2017-11-30 | 1,726 | 1,795 | 1,717 | 1,787 | 1,449,300 | 1,787 |
| 2017-11-29 | 1,747 | 1,755 | 1,727 | 1,733 | 601,300 | 1,733 |
| 2017-11-28 | 1,737 | 1,741 | 1,719 | 1,731 | 753,100 | 1,731 |
| 2017-11-27 | 1,752 | 1,752 | 1,722 | 1,740 | 825,300 | 1,740 |
| 2017-11-24 | 1,737 | 1,747 | 1,719 | 1,746 | 738,500 | 1,746 |
| 2017-11-22 | 1,751 | 1,771 | 1,747 | 1,756 | 751,000 | 1,756 |
| 2017-11-21 | 1,732 | 1,746 | 1,726 | 1,737 | 704,900 | 1,737 |
| 2017-11-20 | 1,741 | 1,750 | 1,720 | 1,725 | 933,800 | 1,725 |
| 2017-11-17 | 1,780 | 1,784 | 1,748 | 1,760 | 1,082,700 | 1,760 |
| 2017-11-16 | 1,736 | 1,764 | 1,728 | 1,759 | 1,076,300 | 1,759 |
| 2017-11-15 | 1,741 | 1,746 | 1,718 | 1,734 | 1,002,200 | 1,734 |
| 2017-11-13 | 1,801 | 1,803 | 1,775 | 1,778 | 658,700 | 1,778 |
| 2017-11-09 | 1,845 | 1,883 | 1,819 | 1,846 | 993,300 | 1,846 |
| 2017-11-08 | 1,853 | 1,862 | 1,833 | 1,862 | 742,100 | 1,862 |
| 2017-11-07 | 1,845 | 1,866 | 1,837 | 1,861 | 692,300 | 1,861 |
| 2017-11-06 | 1,853 | 1,857 | 1,832 | 1,841 | 818,900 | 1,841 |
| 2017-11-02 | 1,864 | 1,869 | 1,835 | 1,844 | 1,056,300 | 1,844 |
| 2017-11-01 | 1,903 | 1,905 | 1,855 | 1,861 | 1,855,500 | 1,861 |
| 2017-10-31 | 1,840 | 1,889 | 1,815 | 1,883 | 3,610,700 | 1,883 |
| 2017-10-30 | 1,985 | 2,041 | 1,983 | 2,010 | 2,789,700 | 2,010 |
| 2017-10-27 | 1,963 | 1,979 | 1,948 | 1,979 | 842,400 | 1,979 |
| 2017-10-26 | 1,952 | 1,964 | 1,942 | 1,953 | 717,100 | 1,953 |
| 2017-10-25 | 1,961 | 2,006 | 1,948 | 1,954 | 1,562,100 | 1,954 |
| 2017-10-24 | 1,860 | 1,959 | 1,846 | 1,953 | 2,259,800 | 1,953 |
| 2017-10-23 | 1,823 | 1,857 | 1,819 | 1,851 | 927,800 | 1,851 |
| 2017-10-20 | 1,822 | 1,831 | 1,813 | 1,814 | 726,400 | 1,814 |
| 2017-10-19 | 1,842 | 1,848 | 1,830 | 1,831 | 593,600 | 1,831 |
| 2017-10-18 | 1,839 | 1,859 | 1,830 | 1,841 | 701,600 | 1,841 |
| 2017-10-17 | 1,838 | 1,843 | 1,820 | 1,830 | 742,200 | 1,830 |
| 2017-10-16 | 1,830 | 1,846 | 1,827 | 1,833 | 554,300 | 1,833 |
| 2017-10-13 | 1,829 | 1,833 | 1,812 | 1,819 | 797,300 | 1,819 |
| 2017-10-12 | 1,847 | 1,847 | 1,821 | 1,832 | 529,100 | 1,832 |
| 2017-10-11 | 1,847 | 1,854 | 1,827 | 1,849 | 560,200 | 1,849 |
| 2017-10-10 | 1,823 | 1,843 | 1,821 | 1,843 | 597,800 | 1,843 |
| 2017-10-06 | 1,807 | 1,823 | 1,801 | 1,813 | 361,900 | 1,813 |
| 2017-10-05 | 1,830 | 1,833 | 1,802 | 1,809 | 328,500 | 1,809 |
| 2017-10-04 | 1,838 | 1,847 | 1,822 | 1,825 | 486,000 | 1,825 |
| 2017-10-03 | 1,820 | 1,830 | 1,810 | 1,819 | 512,100 | 1,819 |
| 2017-10-02 | 1,810 | 1,813 | 1,798 | 1,802 | 418,300 | 1,802 |
| 2017-09-29 | 1,814 | 1,825 | 1,785 | 1,793 | 906,700 | 1,793 |
| 2017-09-28 | 1,814 | 1,828 | 1,810 | 1,824 | 434,200 | 1,824 |
| 2017-09-27 | 1,795 | 1,802 | 1,779 | 1,793 | 535,800 | 1,793 |
| 2017-09-26 | 1,827 | 1,833 | 1,792 | 1,795 | 832,000 | 1,795 |
| 2017-09-25 | 1,829 | 1,842 | 1,820 | 1,823 | 720,200 | 1,823 |
| 2017-09-22 | 1,831 | 1,832 | 1,796 | 1,810 | 695,500 | 1,810 |
| 2017-09-21 | 1,835 | 1,849 | 1,827 | 1,833 | 1,175,000 | 1,833 |
| 2017-09-20 | 1,807 | 1,819 | 1,795 | 1,807 | 707,400 | 1,807 |
| 2017-09-19 | 1,811 | 1,828 | 1,805 | 1,815 | 763,100 | 1,815 |
| 2017-09-15 | 1,769 | 1,798 | 1,760 | 1,785 | 877,200 | 1,785 |
| 2017-09-14 | 1,793 | 1,808 | 1,775 | 1,776 | 742,300 | 1,776 |
| 2017-09-13 | 1,816 | 1,817 | 1,802 | 1,802 | 566,000 | 1,802 |
| 2017-09-12 | 1,800 | 1,807 | 1,787 | 1,798 | 930,400 | 1,798 |
| 2017-09-11 | 1,772 | 1,795 | 1,766 | 1,777 | 625,500 | 1,777 |
| 2017-09-08 | 1,760 | 1,773 | 1,748 | 1,750 | 697,000 | 1,750 |
| 2017-09-07 | 1,761 | 1,774 | 1,750 | 1,762 | 835,000 | 1,762 |
| 2017-09-06 | 1,732 | 1,756 | 1,706 | 1,753 | 1,005,900 | 1,753 |
| 2017-09-05 | 1,781 | 1,788 | 1,751 | 1,754 | 674,500 | 1,754 |
| 2017-09-04 | 1,793 | 1,802 | 1,773 | 1,781 | 602,500 | 1,781 |
| 2017-09-01 | 1,828 | 1,834 | 1,804 | 1,807 | 627,700 | 1,807 |
| 2017-08-31 | 1,817 | 1,830 | 1,807 | 1,821 | 769,100 | 1,821 |
| 2017-08-30 | 1,816 | 1,817 | 1,789 | 1,808 | 1,115,000 | 1,808 |
| 2017-08-29 | 1,808 | 1,818 | 1,800 | 1,805 | 857,400 | 1,805 |
| 2017-08-28 | 1,835 | 1,844 | 1,809 | 1,822 | 795,700 | 1,822 |
| 2017-08-25 | 1,825 | 1,842 | 1,814 | 1,835 | 654,100 | 1,835 |
| 2017-08-24 | 1,834 | 1,843 | 1,822 | 1,822 | 590,100 | 1,822 |
| 2017-08-23 | 1,871 | 1,876 | 1,838 | 1,841 | 711,500 | 1,841 |
| 2017-08-22 | 1,819 | 1,850 | 1,811 | 1,846 | 759,800 | 1,846 |
| 2017-08-21 | 1,870 | 1,870 | 1,829 | 1,829 | 709,900 | 1,829 |
| 2017-08-18 | 1,878 | 1,891 | 1,856 | 1,858 | 732,100 | 1,858 |
| 2017-08-17 | 1,876 | 1,913 | 1,876 | 1,903 | 759,300 | 1,903 |
| 2017-08-16 | 1,865 | 1,914 | 1,865 | 1,892 | 1,090,300 | 1,892 |
| 2017-08-15 | 1,885 | 1,890 | 1,852 | 1,856 | 988,300 | 1,856 |
| 2017-08-14 | 1,900 | 1,900 | 1,866 | 1,867 | 1,087,000 | 1,867 |
| 2017-08-10 | 1,928 | 1,962 | 1,915 | 1,928 | 771,100 | 1,928 |
| 2017-08-09 | 1,951 | 1,964 | 1,920 | 1,935 | 866,400 | 1,935 |
| 2017-08-08 | 1,950 | 1,969 | 1,947 | 1,955 | 809,100 | 1,955 |
| 2017-08-07 | 1,967 | 1,967 | 1,945 | 1,947 | 475,500 | 1,947 |
| 2017-08-04 | 1,926 | 1,963 | 1,926 | 1,958 | 859,200 | 1,958 |
| 2017-08-03 | 1,979 | 1,990 | 1,879 | 1,932 | 2,111,500 | 1,932 |
| 2017-08-02 | 1,944 | 2,000 | 1,944 | 1,996 | 1,459,400 | 1,996 |
| 2017-08-01 | 1,916 | 1,936 | 1,899 | 1,932 | 1,134,400 | 1,932 |
| 2017-07-31 | 1,905 | 1,928 | 1,896 | 1,916 | 1,100,100 | 1,916 |
| 2017-07-28 | 1,971 | 1,973 | 1,913 | 1,919 | 1,569,900 | 1,919 |
| 2017-07-27 | 1,989 | 2,011 | 1,979 | 1,996 | 629,400 | 1,996 |
| 2017-07-26 | 2,015 | 2,024 | 1,989 | 1,998 | 523,900 | 1,998 |
| 2017-07-25 | 1,974 | 2,015 | 1,974 | 2,002 | 814,600 | 2,002 |
| 2017-07-24 | 1,963 | 1,972 | 1,956 | 1,967 | 520,200 | 1,967 |
| 2017-07-21 | 1,985 | 2,007 | 1,977 | 1,983 | 387,800 | 1,983 |
| 2017-07-20 | 1,974 | 1,994 | 1,970 | 1,990 | 640,000 | 1,990 |
| 2017-07-19 | 2,004 | 2,005 | 1,959 | 1,964 | 711,500 | 1,964 |
| 2017-07-18 | 1,982 | 2,009 | 1,971 | 2,004 | 802,400 | 2,004 |
| 2017-07-14 | 1,970 | 1,984 | 1,955 | 1,977 | 641,000 | 1,977 |
| 2017-07-13 | 1,970 | 1,977 | 1,956 | 1,970 | 438,100 | 1,970 |
| 2017-07-12 | 1,973 | 1,978 | 1,947 | 1,954 | 494,200 | 1,954 |
| 2017-07-11 | 1,969 | 1,980 | 1,963 | 1,972 | 418,000 | 1,972 |
| 2017-07-10 | 1,944 | 1,975 | 1,942 | 1,966 | 1,153,800 | 1,966 |
| 2017-07-07 | 1,910 | 1,930 | 1,907 | 1,911 | 483,700 | 1,911 |
| 2017-07-06 | 1,915 | 1,938 | 1,913 | 1,931 | 878,500 | 1,931 |
| 2017-07-05 | 1,903 | 1,912 | 1,883 | 1,909 | 780,100 | 1,909 |
| 2017-07-04 | 1,929 | 1,930 | 1,897 | 1,907 | 689,700 | 1,907 |
| 2017-07-03 | 1,936 | 1,945 | 1,917 | 1,917 | 367,900 | 1,917 |
| 2017-06-30 | 1,927 | 1,934 | 1,893 | 1,934 | 1,027,700 | 1,934 |
| 2017-06-29 | 1,941 | 1,981 | 1,941 | 1,963 | 1,004,600 | 1,963 |
| 2017-06-28 | 1,926 | 1,927 | 1,901 | 1,912 | 1,008,900 | 1,912 |
| 2017-06-27 | 1,940 | 1,941 | 1,907 | 1,926 | 991,400 | 1,926 |
| 2017-06-26 | 1,946 | 1,962 | 1,923 | 1,937 | 822,800 | 1,937 |
| 2017-06-23 | 1,985 | 1,987 | 1,937 | 1,945 | 1,049,000 | 1,945 |
| 2017-06-22 | 2,000 | 2,002 | 1,974 | 1,977 | 916,000 | 1,977 |
| 2017-06-21 | 2,028 | 2,035 | 1,997 | 2,004 | 1,170,800 | 2,004 |
| 2017-06-20 | 2,010 | 2,047 | 2,010 | 2,032 | 874,400 | 2,032 |
| 2017-06-19 | 2,003 | 2,010 | 1,987 | 1,991 | 867,100 | 1,991 |
| 2017-06-16 | 1,965 | 2,003 | 1,960 | 1,997 | 1,069,600 | 1,997 |
| 2017-06-15 | 1,976 | 1,988 | 1,954 | 1,956 | 893,800 | 1,956 |
| 2017-06-14 | 2,016 | 2,024 | 1,988 | 1,990 | 800,200 | 1,990 |
| 2017-06-13 | 1,958 | 2,001 | 1,948 | 1,997 | 959,100 | 1,997 |
| 2017-06-12 | 1,980 | 1,988 | 1,959 | 1,975 | 858,500 | 1,975 |
| 2017-06-09 | 2,000 | 2,010 | 1,990 | 1,996 | 794,900 | 1,996 |
| 2017-06-08 | 2,018 | 2,023 | 1,991 | 1,993 | 529,000 | 1,993 |
| 2017-06-07 | 1,987 | 2,007 | 1,986 | 1,999 | 795,700 | 1,999 |
| 2017-06-06 | 2,000 | 2,002 | 1,979 | 1,983 | 683,600 | 1,983 |
| 2017-06-05 | 2,048 | 2,055 | 2,007 | 2,014 | 1,416,100 | 2,014 |
| 2017-06-02 | 2,020 | 2,074 | 2,020 | 2,057 | 1,544,900 | 2,057 |
| 2017-06-01 | 1,990 | 2,009 | 1,980 | 2,006 | 827,300 | 2,006 |
| 2017-05-31 | 1,972 | 2,011 | 1,966 | 1,985 | 1,105,900 | 1,985 |
| 2017-05-30 | 1,965 | 1,969 | 1,948 | 1,960 | 835,800 | 1,960 |
| 2017-05-29 | 1,968 | 1,984 | 1,955 | 1,955 | 541,400 | 1,955 |
| 2017-05-26 | 1,984 | 1,988 | 1,962 | 1,964 | 575,900 | 1,964 |
| 2017-05-25 | 1,962 | 1,999 | 1,960 | 1,982 | 602,400 | 1,982 |
| 2017-05-24 | 1,980 | 1,993 | 1,957 | 1,980 | 783,600 | 1,980 |
| 2017-05-23 | 1,949 | 1,961 | 1,934 | 1,950 | 664,000 | 1,950 |
| 2017-05-22 | 1,956 | 1,976 | 1,946 | 1,964 | 699,700 | 1,964 |
| 2017-05-19 | 1,926 | 1,951 | 1,911 | 1,945 | 1,062,500 | 1,945 |
| 2017-05-18 | 1,915 | 1,935 | 1,905 | 1,919 | 923,400 | 1,919 |
| 2017-05-17 | 1,970 | 1,976 | 1,946 | 1,955 | 854,800 | 1,955 |
| 2017-05-16 | 1,985 | 2,007 | 1,975 | 1,977 | 877,500 | 1,977 |
| 2017-05-15 | 1,970 | 1,993 | 1,957 | 1,982 | 752,600 | 1,982 |
| 2017-05-12 | 2,010 | 2,025 | 1,994 | 1,999 | 1,034,000 | 1,999 |
| 2017-05-11 | 2,010 | 2,053 | 2,007 | 2,008 | 1,403,900 | 2,008 |
| 2017-05-10 | 2,023 | 2,029 | 1,993 | 2,010 | 1,844,000 | 2,010 |
| 2017-05-09 | 2,032 | 2,060 | 2,012 | 2,025 | 1,449,800 | 2,025 |
| 2017-05-08 | 2,099 | 2,100 | 2,023 | 2,032 | 2,843,700 | 2,032 |
| 2017-05-02 | 2,050 | 2,104 | 2,044 | 2,072 | 2,553,200 | 2,072 |
| 2017-05-01 | 1,968 | 2,057 | 1,955 | 2,056 | 2,993,900 | 2,056 |
| 2017-04-28 | 1,940 | 1,976 | 1,890 | 1,960 | 5,035,200 | 1,960 |
| 2017-04-27 | 1,754 | 1,787 | 1,740 | 1,780 | 787,400 | 1,780 |
| 2017-04-26 | 1,739 | 1,784 | 1,739 | 1,776 | 867,800 | 1,776 |
| 2017-04-25 | 1,684 | 1,738 | 1,673 | 1,732 | 941,500 | 1,732 |
| 2017-04-24 | 1,701 | 1,710 | 1,668 | 1,670 | 1,056,500 | 1,670 |
| 2017-04-21 | 1,755 | 1,768 | 1,698 | 1,700 | 2,800,100 | 1,700 |
| 2017-04-20 | 1,602 | 1,624 | 1,592 | 1,596 | 593,200 | 1,596 |
| 2017-04-19 | 1,561 | 1,606 | 1,561 | 1,602 | 976,200 | 1,602 |
| 2017-04-18 | 1,630 | 1,645 | 1,608 | 1,615 | 432,300 | 1,615 |
| 2017-04-17 | 1,597 | 1,613 | 1,589 | 1,607 | 450,600 | 1,607 |
| 2017-04-14 | 1,625 | 1,640 | 1,606 | 1,616 | 410,200 | 1,616 |
| 2017-04-13 | 1,603 | 1,627 | 1,590 | 1,625 | 858,700 | 1,625 |
| 2017-04-12 | 1,647 | 1,656 | 1,621 | 1,628 | 779,000 | 1,628 |
| 2017-04-11 | 1,657 | 1,669 | 1,649 | 1,664 | 460,800 | 1,664 |
| 2017-04-10 | 1,666 | 1,684 | 1,655 | 1,674 | 546,100 | 1,674 |
| 2017-04-07 | 1,687 | 1,696 | 1,648 | 1,654 | 766,300 | 1,654 |
| 2017-04-06 | 1,677 | 1,681 | 1,642 | 1,647 | 595,900 | 1,647 |
| 2017-04-05 | 1,693 | 1,717 | 1,675 | 1,685 | 567,400 | 1,685 |
| 2017-04-04 | 1,715 | 1,719 | 1,677 | 1,694 | 647,800 | 1,694 |
| 2017-04-03 | 1,745 | 1,745 | 1,703 | 1,714 | 622,900 | 1,714 |
| 2017-03-31 | 1,748 | 1,767 | 1,734 | 1,734 | 827,300 | 1,734 |
| 2017-03-30 | 1,744 | 1,756 | 1,728 | 1,730 | 550,800 | 1,730 |
| 2017-03-29 | 1,766 | 1,778 | 1,738 | 1,740 | 754,600 | 1,740 |
| 2017-03-28 | 1,732 | 1,762 | 1,731 | 1,754 | 830,700 | 1,754 |
| 2017-03-27 | 1,708 | 1,716 | 1,691 | 1,708 | 632,700 | 1,708 |
| 2017-03-24 | 1,734 | 1,765 | 1,727 | 1,747 | 746,300 | 1,747 |
| 2017-03-23 | 1,750 | 1,764 | 1,735 | 1,739 | 745,300 | 1,739 |
| 2017-03-22 | 1,755 | 1,756 | 1,736 | 1,740 | 962,600 | 1,740 |
| 2017-03-21 | 1,806 | 1,809 | 1,781 | 1,795 | 733,600 | 1,795 |
| 2017-03-17 | 1,826 | 1,828 | 1,811 | 1,814 | 623,000 | 1,814 |
| 2017-03-16 | 1,785 | 1,847 | 1,779 | 1,837 | 1,150,500 | 1,837 |
| 2017-03-15 | 1,817 | 1,825 | 1,802 | 1,807 | 495,900 | 1,807 |
| 2017-03-14 | 1,832 | 1,834 | 1,818 | 1,827 | 493,200 | 1,827 |
| 2017-03-13 | 1,832 | 1,839 | 1,821 | 1,824 | 463,300 | 1,824 |
| 2017-03-10 | 1,834 | 1,842 | 1,818 | 1,840 | 943,200 | 1,840 |
| 2017-03-09 | 1,807 | 1,827 | 1,807 | 1,814 | 1,146,800 | 1,814 |
| 2017-03-08 | 1,805 | 1,809 | 1,763 | 1,771 | 1,222,900 | 1,771 |
| 2017-03-07 | 1,804 | 1,811 | 1,798 | 1,805 | 631,200 | 1,805 |
| 2017-03-06 | 1,810 | 1,817 | 1,794 | 1,804 | 770,100 | 1,804 |
| 2017-03-03 | 1,831 | 1,831 | 1,803 | 1,820 | 796,100 | 1,820 |
| 2017-03-02 | 1,845 | 1,850 | 1,824 | 1,831 | 1,075,100 | 1,831 |
| 2017-03-01 | 1,829 | 1,830 | 1,792 | 1,827 | 1,424,800 | 1,827 |
| 2017-02-28 | 1,839 | 1,859 | 1,814 | 1,819 | 1,382,500 | 1,819 |
| 2017-02-27 | 1,866 | 1,866 | 1,800 | 1,812 | 2,526,000 | 1,812 |
| 2017-02-24 | 1,896 | 1,904 | 1,880 | 1,900 | 1,010,900 | 1,900 |
| 2017-02-23 | 1,898 | 1,916 | 1,883 | 1,915 | 1,094,600 | 1,915 |
| 2017-02-22 | 1,930 | 1,938 | 1,900 | 1,917 | 841,900 | 1,917 |
| 2017-02-21 | 1,918 | 1,933 | 1,893 | 1,932 | 1,142,500 | 1,932 |
| 2017-02-20 | 1,920 | 1,926 | 1,904 | 1,919 | 869,400 | 1,919 |
| 2017-02-17 | 1,950 | 1,955 | 1,926 | 1,929 | 1,109,000 | 1,929 |
| 2017-02-16 | 1,935 | 1,974 | 1,917 | 1,969 | 1,494,000 | 1,969 |
| 2017-02-15 | 1,910 | 1,945 | 1,888 | 1,942 | 1,390,200 | 1,942 |
| 2017-02-14 | 1,903 | 1,963 | 1,892 | 1,925 | 1,551,400 | 1,925 |
| 2017-02-13 | 1,900 | 1,926 | 1,896 | 1,913 | 1,132,200 | 1,913 |
| 2017-02-10 | 1,850 | 1,904 | 1,850 | 1,887 | 1,455,400 | 1,887 |
| 2017-02-09 | 1,763 | 1,828 | 1,763 | 1,819 | 1,311,100 | 1,819 |
| 2017-02-08 | 1,785 | 1,820 | 1,782 | 1,795 | 993,500 | 1,795 |
| 2017-02-07 | 1,766 | 1,797 | 1,747 | 1,781 | 1,613,000 | 1,781 |
| 2017-02-06 | 1,730 | 1,789 | 1,700 | 1,779 | 3,735,500 | 1,779 |
| 2017-02-03 | 1,577 | 1,604 | 1,555 | 1,566 | 1,018,300 | 1,566 |
| 2017-02-02 | 1,567 | 1,580 | 1,540 | 1,542 | 827,700 | 1,542 |
| 2017-02-01 | 1,588 | 1,594 | 1,552 | 1,556 | 1,611,600 | 1,556 |
| 2017-01-31 | 1,593 | 1,623 | 1,587 | 1,610 | 1,000,800 | 1,610 |
| 2017-01-30 | 1,661 | 1,670 | 1,642 | 1,653 | 633,700 | 1,653 |
| 2017-01-27 | 1,678 | 1,679 | 1,661 | 1,674 | 616,600 | 1,674 |
| 2017-01-26 | 1,647 | 1,667 | 1,644 | 1,666 | 759,100 | 1,666 |
| 2017-01-25 | 1,614 | 1,627 | 1,606 | 1,619 | 438,900 | 1,619 |
| 2017-01-24 | 1,563 | 1,600 | 1,561 | 1,579 | 770,600 | 1,579 |
| 2017-01-23 | 1,582 | 1,604 | 1,560 | 1,562 | 969,400 | 1,562 |
| 2017-01-20 | 1,586 | 1,612 | 1,583 | 1,605 | 559,500 | 1,605 |
| 2017-01-19 | 1,590 | 1,599 | 1,575 | 1,599 | 589,600 | 1,599 |
| 2017-01-18 | 1,550 | 1,583 | 1,536 | 1,576 | 706,500 | 1,576 |
| 2017-01-17 | 1,571 | 1,588 | 1,560 | 1,560 | 638,700 | 1,560 |
| 2017-01-16 | 1,593 | 1,598 | 1,561 | 1,571 | 540,200 | 1,571 |
| 2017-01-13 | 1,592 | 1,605 | 1,580 | 1,601 | 738,900 | 1,601 |
| 2017-01-12 | 1,622 | 1,634 | 1,591 | 1,603 | 840,700 | 1,603 |
| 2017-01-11 | 1,599 | 1,645 | 1,593 | 1,636 | 1,230,500 | 1,636 |
| 2017-01-10 | 1,585 | 1,599 | 1,567 | 1,578 | 802,700 | 1,578 |
| 2017-01-06 | 1,587 | 1,587 | 1,563 | 1,576 | 1,193,400 | 1,576 |
| 2017-01-05 | 1,625 | 1,633 | 1,602 | 1,627 | 685,900 | 1,627 |
| 2017-01-04 | 1,609 | 1,630 | 1,596 | 1,620 | 929,200 | 1,620 |
分割・併合履歴 ： [1987-03-27]1株→1.03株
