4206 アイカ工業(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 | 4,195 | 4,230 | 4,150 | 4,185 | 121,200 | 4,185 |
| 2017-12-28 | 4,220 | 4,255 | 4,185 | 4,195 | 117,100 | 4,195 |
| 2017-12-27 | 4,230 | 4,250 | 4,225 | 4,235 | 45,200 | 4,235 |
| 2017-12-26 | 4,245 | 4,270 | 4,210 | 4,225 | 63,300 | 4,225 |
| 2017-12-25 | 4,200 | 4,240 | 4,185 | 4,235 | 84,300 | 4,235 |
| 2017-12-22 | 4,160 | 4,245 | 4,160 | 4,210 | 116,100 | 4,210 |
| 2017-12-21 | 4,110 | 4,180 | 4,105 | 4,170 | 115,100 | 4,170 |
| 2017-12-20 | 4,095 | 4,145 | 4,090 | 4,125 | 120,900 | 4,125 |
| 2017-12-19 | 4,145 | 4,150 | 4,110 | 4,120 | 157,700 | 4,120 |
| 2017-12-18 | 4,170 | 4,170 | 4,100 | 4,130 | 156,900 | 4,130 |
| 2017-12-15 | 4,100 | 4,165 | 4,075 | 4,145 | 231,700 | 4,145 |
| 2017-12-14 | 4,100 | 4,115 | 4,075 | 4,090 | 84,900 | 4,090 |
| 2017-12-13 | 4,110 | 4,110 | 4,050 | 4,055 | 76,400 | 4,055 |
| 2017-12-12 | 4,110 | 4,125 | 4,095 | 4,115 | 83,900 | 4,115 |
| 2017-12-11 | 4,115 | 4,125 | 4,045 | 4,105 | 125,700 | 4,105 |
| 2017-12-08 | 3,960 | 4,105 | 3,960 | 4,100 | 225,800 | 4,100 |
| 2017-12-07 | 3,945 | 4,035 | 3,940 | 4,030 | 140,100 | 4,030 |
| 2017-12-06 | 3,970 | 3,990 | 3,930 | 3,960 | 152,600 | 3,960 |
| 2017-12-05 | 3,945 | 4,000 | 3,925 | 3,990 | 118,500 | 3,990 |
| 2017-12-04 | 3,995 | 4,000 | 3,940 | 3,945 | 152,600 | 3,945 |
| 2017-12-01 | 3,900 | 3,965 | 3,885 | 3,940 | 108,800 | 3,940 |
| 2017-11-30 | 3,935 | 3,945 | 3,880 | 3,935 | 155,200 | 3,935 |
| 2017-11-29 | 3,990 | 3,990 | 3,945 | 3,975 | 151,800 | 3,975 |
| 2017-11-28 | 3,990 | 3,995 | 3,940 | 3,965 | 190,300 | 3,965 |
| 2017-11-27 | 3,995 | 3,995 | 3,915 | 3,935 | 186,800 | 3,935 |
| 2017-11-24 | 3,850 | 3,915 | 3,830 | 3,910 | 119,100 | 3,910 |
| 2017-11-22 | 3,895 | 3,900 | 3,850 | 3,870 | 134,800 | 3,870 |
| 2017-11-21 | 3,790 | 3,845 | 3,785 | 3,830 | 86,400 | 3,830 |
| 2017-11-20 | 3,785 | 3,825 | 3,765 | 3,790 | 188,200 | 3,790 |
| 2017-11-17 | 3,850 | 3,860 | 3,785 | 3,800 | 169,300 | 3,800 |
| 2017-11-16 | 3,760 | 3,820 | 3,735 | 3,805 | 152,200 | 3,805 |
| 2017-11-15 | 3,845 | 3,845 | 3,750 | 3,780 | 172,500 | 3,780 |
| 2017-11-13 | 3,820 | 3,820 | 3,775 | 3,785 | 199,400 | 3,785 |
| 2017-11-10 | 3,820 | 3,865 | 3,815 | 3,840 | 316,300 | 3,840 |
| 2017-11-09 | 3,950 | 3,960 | 3,860 | 3,910 | 263,100 | 3,910 |
| 2017-11-08 | 3,915 | 3,965 | 3,900 | 3,965 | 214,500 | 3,965 |
| 2017-11-07 | 3,910 | 3,955 | 3,880 | 3,950 | 197,700 | 3,950 |
| 2017-11-06 | 3,930 | 3,960 | 3,915 | 3,950 | 224,800 | 3,950 |
| 2017-11-02 | 3,920 | 3,925 | 3,875 | 3,915 | 173,300 | 3,915 |
| 2017-11-01 | 3,990 | 3,995 | 3,910 | 3,940 | 193,100 | 3,940 |
| 2017-10-31 | 3,985 | 3,990 | 3,950 | 3,950 | 259,700 | 3,950 |
| 2017-10-30 | 3,960 | 4,010 | 3,920 | 4,005 | 744,400 | 4,005 |
| 2017-10-27 | 3,805 | 3,945 | 3,775 | 3,940 | 424,800 | 3,940 |
| 2017-10-26 | 3,890 | 3,925 | 3,885 | 3,895 | 167,000 | 3,895 |
| 2017-10-25 | 3,945 | 3,980 | 3,880 | 3,890 | 294,400 | 3,890 |
| 2017-10-24 | 3,930 | 3,930 | 3,830 | 3,895 | 361,900 | 3,895 |
| 2017-10-23 | 3,780 | 3,780 | 3,720 | 3,735 | 134,900 | 3,735 |
| 2017-10-20 | 3,695 | 3,720 | 3,695 | 3,710 | 121,900 | 3,710 |
| 2017-10-19 | 3,700 | 3,720 | 3,685 | 3,720 | 107,500 | 3,720 |
| 2017-10-18 | 3,740 | 3,755 | 3,685 | 3,715 | 124,200 | 3,715 |
| 2017-10-17 | 3,720 | 3,720 | 3,685 | 3,720 | 161,800 | 3,720 |
| 2017-10-16 | 3,695 | 3,735 | 3,670 | 3,695 | 140,800 | 3,695 |
| 2017-10-13 | 3,705 | 3,710 | 3,660 | 3,700 | 219,300 | 3,700 |
| 2017-10-12 | 3,740 | 3,740 | 3,690 | 3,705 | 131,600 | 3,705 |
| 2017-10-11 | 3,720 | 3,740 | 3,695 | 3,720 | 154,700 | 3,720 |
| 2017-10-10 | 3,685 | 3,735 | 3,680 | 3,735 | 162,600 | 3,735 |
| 2017-10-06 | 3,740 | 3,765 | 3,705 | 3,715 | 100,700 | 3,715 |
| 2017-10-05 | 3,750 | 3,790 | 3,730 | 3,760 | 113,200 | 3,760 |
| 2017-10-04 | 3,740 | 3,765 | 3,720 | 3,765 | 208,400 | 3,765 |
| 2017-10-03 | 3,760 | 3,765 | 3,705 | 3,740 | 133,400 | 3,740 |
| 2017-10-02 | 3,790 | 3,795 | 3,705 | 3,720 | 155,800 | 3,720 |
| 2017-09-29 | 3,780 | 3,795 | 3,755 | 3,780 | 122,700 | 3,780 |
| 2017-09-28 | 3,745 | 3,770 | 3,720 | 3,770 | 123,500 | 3,770 |
| 2017-09-27 | 3,690 | 3,710 | 3,645 | 3,705 | 110,400 | 3,705 |
| 2017-09-26 | 3,700 | 3,745 | 3,690 | 3,720 | 132,000 | 3,720 |
| 2017-09-25 | 3,675 | 3,715 | 3,670 | 3,710 | 123,100 | 3,710 |
| 2017-09-22 | 3,700 | 3,705 | 3,645 | 3,675 | 136,700 | 3,675 |
| 2017-09-21 | 3,685 | 3,695 | 3,650 | 3,680 | 182,700 | 3,680 |
| 2017-09-20 | 3,665 | 3,705 | 3,665 | 3,680 | 116,800 | 3,680 |
| 2017-09-19 | 3,670 | 3,695 | 3,640 | 3,685 | 205,100 | 3,685 |
| 2017-09-15 | 3,615 | 3,655 | 3,585 | 3,655 | 812,800 | 3,655 |
| 2017-09-14 | 3,655 | 3,660 | 3,600 | 3,625 | 131,900 | 3,625 |
| 2017-09-13 | 3,685 | 3,685 | 3,650 | 3,670 | 103,100 | 3,670 |
| 2017-09-12 | 3,730 | 3,735 | 3,650 | 3,665 | 126,100 | 3,665 |
| 2017-09-11 | 3,680 | 3,705 | 3,670 | 3,705 | 127,100 | 3,705 |
| 2017-09-08 | 3,605 | 3,660 | 3,595 | 3,630 | 185,500 | 3,630 |
| 2017-09-07 | 3,565 | 3,625 | 3,560 | 3,610 | 156,400 | 3,610 |
| 2017-09-06 | 3,515 | 3,580 | 3,495 | 3,565 | 144,200 | 3,565 |
| 2017-09-05 | 3,645 | 3,650 | 3,560 | 3,560 | 122,000 | 3,560 |
| 2017-09-04 | 3,705 | 3,715 | 3,640 | 3,645 | 138,100 | 3,645 |
| 2017-09-01 | 3,630 | 3,735 | 3,605 | 3,720 | 242,400 | 3,720 |
| 2017-08-31 | 3,535 | 3,640 | 3,515 | 3,625 | 229,300 | 3,625 |
| 2017-08-30 | 3,530 | 3,540 | 3,510 | 3,515 | 86,900 | 3,515 |
| 2017-08-29 | 3,470 | 3,525 | 3,460 | 3,515 | 109,700 | 3,515 |
| 2017-08-28 | 3,455 | 3,510 | 3,450 | 3,485 | 143,600 | 3,485 |
| 2017-08-25 | 3,440 | 3,460 | 3,420 | 3,430 | 117,200 | 3,430 |
| 2017-08-24 | 3,415 | 3,460 | 3,415 | 3,425 | 95,900 | 3,425 |
| 2017-08-23 | 3,530 | 3,530 | 3,430 | 3,450 | 105,700 | 3,450 |
| 2017-08-22 | 3,450 | 3,500 | 3,445 | 3,470 | 119,900 | 3,470 |
| 2017-08-21 | 3,450 | 3,480 | 3,435 | 3,445 | 135,200 | 3,445 |
| 2017-08-18 | 3,405 | 3,465 | 3,395 | 3,445 | 121,000 | 3,445 |
| 2017-08-17 | 3,495 | 3,530 | 3,475 | 3,475 | 153,600 | 3,475 |
| 2017-08-16 | 3,500 | 3,530 | 3,495 | 3,500 | 80,000 | 3,500 |
| 2017-08-15 | 3,520 | 3,590 | 3,505 | 3,540 | 173,500 | 3,540 |
| 2017-08-14 | 3,560 | 3,560 | 3,480 | 3,480 | 262,300 | 3,480 |
| 2017-08-10 | 3,635 | 3,655 | 3,590 | 3,605 | 132,600 | 3,605 |
| 2017-08-09 | 3,685 | 3,695 | 3,630 | 3,645 | 162,400 | 3,645 |
| 2017-08-08 | 3,650 | 3,715 | 3,650 | 3,705 | 203,100 | 3,705 |
| 2017-08-07 | 3,625 | 3,640 | 3,605 | 3,630 | 91,000 | 3,630 |
| 2017-08-04 | 3,570 | 3,625 | 3,555 | 3,615 | 138,500 | 3,615 |
| 2017-08-03 | 3,545 | 3,595 | 3,525 | 3,585 | 86,600 | 3,585 |
| 2017-08-02 | 3,555 | 3,580 | 3,515 | 3,555 | 93,400 | 3,555 |
| 2017-08-01 | 3,510 | 3,560 | 3,505 | 3,555 | 111,600 | 3,555 |
| 2017-07-31 | 3,615 | 3,620 | 3,535 | 3,545 | 217,500 | 3,545 |
| 2017-07-28 | 3,600 | 3,630 | 3,575 | 3,615 | 190,400 | 3,615 |
| 2017-07-27 | 3,545 | 3,555 | 3,520 | 3,535 | 105,800 | 3,535 |
| 2017-07-26 | 3,565 | 3,570 | 3,525 | 3,545 | 108,200 | 3,545 |
| 2017-07-25 | 3,580 | 3,595 | 3,540 | 3,550 | 82,800 | 3,550 |
| 2017-07-24 | 3,555 | 3,590 | 3,540 | 3,585 | 131,000 | 3,585 |
| 2017-07-21 | 3,535 | 3,560 | 3,525 | 3,560 | 75,200 | 3,560 |
| 2017-07-20 | 3,525 | 3,560 | 3,495 | 3,555 | 181,200 | 3,555 |
| 2017-07-19 | 3,475 | 3,495 | 3,460 | 3,490 | 110,700 | 3,490 |
| 2017-07-18 | 3,460 | 3,485 | 3,450 | 3,485 | 72,200 | 3,485 |
| 2017-07-14 | 3,455 | 3,485 | 3,455 | 3,475 | 94,800 | 3,475 |
| 2017-07-13 | 3,450 | 3,470 | 3,440 | 3,465 | 118,700 | 3,465 |
| 2017-07-12 | 3,425 | 3,440 | 3,410 | 3,425 | 93,000 | 3,425 |
| 2017-07-11 | 3,355 | 3,425 | 3,355 | 3,415 | 87,400 | 3,415 |
| 2017-07-10 | 3,390 | 3,410 | 3,345 | 3,355 | 163,700 | 3,355 |
| 2017-07-07 | 3,360 | 3,410 | 3,360 | 3,390 | 149,400 | 3,390 |
| 2017-07-06 | 3,365 | 3,395 | 3,365 | 3,375 | 146,800 | 3,375 |
| 2017-07-05 | 3,365 | 3,390 | 3,345 | 3,385 | 105,700 | 3,385 |
| 2017-07-04 | 3,435 | 3,435 | 3,365 | 3,365 | 130,000 | 3,365 |
| 2017-07-03 | 3,420 | 3,435 | 3,390 | 3,405 | 203,500 | 3,405 |
| 2017-06-30 | 3,365 | 3,425 | 3,360 | 3,420 | 345,300 | 3,420 |
| 2017-06-29 | 3,380 | 3,385 | 3,335 | 3,380 | 340,400 | 3,380 |
| 2017-06-28 | 3,385 | 3,385 | 3,350 | 3,350 | 185,000 | 3,350 |
| 2017-06-27 | 3,380 | 3,415 | 3,380 | 3,395 | 358,800 | 3,395 |
| 2017-06-26 | 3,355 | 3,380 | 3,355 | 3,365 | 186,600 | 3,365 |
| 2017-06-23 | 3,335 | 3,355 | 3,330 | 3,345 | 215,900 | 3,345 |
| 2017-06-22 | 3,310 | 3,330 | 3,295 | 3,315 | 273,500 | 3,315 |
| 2017-06-21 | 3,295 | 3,315 | 3,290 | 3,290 | 235,200 | 3,290 |
| 2017-06-20 | 3,305 | 3,335 | 3,305 | 3,315 | 240,200 | 3,315 |
| 2017-06-19 | 3,295 | 3,320 | 3,290 | 3,295 | 174,600 | 3,295 |
| 2017-06-16 | 3,305 | 3,340 | 3,285 | 3,285 | 383,800 | 3,285 |
| 2017-06-15 | 3,285 | 3,305 | 3,270 | 3,285 | 126,800 | 3,285 |
| 2017-06-14 | 3,335 | 3,345 | 3,290 | 3,295 | 168,000 | 3,295 |
| 2017-06-13 | 3,330 | 3,340 | 3,315 | 3,315 | 125,400 | 3,315 |
| 2017-06-12 | 3,325 | 3,350 | 3,310 | 3,340 | 74,600 | 3,340 |
| 2017-06-09 | 3,365 | 3,390 | 3,325 | 3,345 | 192,900 | 3,345 |
| 2017-06-08 | 3,350 | 3,380 | 3,335 | 3,350 | 180,100 | 3,350 |
| 2017-06-07 | 3,330 | 3,360 | 3,300 | 3,345 | 132,900 | 3,345 |
| 2017-06-06 | 3,370 | 3,370 | 3,330 | 3,335 | 120,600 | 3,335 |
| 2017-06-05 | 3,315 | 3,395 | 3,310 | 3,380 | 202,700 | 3,380 |
| 2017-06-02 | 3,295 | 3,345 | 3,285 | 3,340 | 192,800 | 3,340 |
| 2017-06-01 | 3,230 | 3,295 | 3,230 | 3,275 | 91,800 | 3,275 |
| 2017-05-31 | 3,245 | 3,255 | 3,220 | 3,230 | 110,000 | 3,230 |
| 2017-05-30 | 3,245 | 3,280 | 3,230 | 3,245 | 177,700 | 3,245 |
| 2017-05-29 | 3,250 | 3,255 | 3,215 | 3,245 | 69,400 | 3,245 |
| 2017-05-26 | 3,310 | 3,310 | 3,235 | 3,245 | 146,800 | 3,245 |
| 2017-05-25 | 3,270 | 3,315 | 3,270 | 3,310 | 155,000 | 3,310 |
| 2017-05-24 | 3,305 | 3,315 | 3,255 | 3,270 | 101,200 | 3,270 |
| 2017-05-23 | 3,255 | 3,290 | 3,255 | 3,275 | 130,200 | 3,275 |
| 2017-05-22 | 3,280 | 3,285 | 3,240 | 3,250 | 125,500 | 3,250 |
| 2017-05-19 | 3,245 | 3,260 | 3,230 | 3,255 | 162,300 | 3,255 |
| 2017-05-18 | 3,265 | 3,285 | 3,245 | 3,245 | 180,800 | 3,245 |
| 2017-05-17 | 3,280 | 3,325 | 3,280 | 3,320 | 106,300 | 3,320 |
| 2017-05-16 | 3,325 | 3,355 | 3,305 | 3,315 | 162,700 | 3,315 |
| 2017-05-15 | 3,320 | 3,325 | 3,295 | 3,315 | 150,000 | 3,315 |
| 2017-05-12 | 3,315 | 3,340 | 3,300 | 3,335 | 150,300 | 3,335 |
| 2017-05-11 | 3,325 | 3,350 | 3,310 | 3,315 | 179,100 | 3,315 |
| 2017-05-10 | 3,300 | 3,315 | 3,290 | 3,295 | 179,500 | 3,295 |
| 2017-05-09 | 3,300 | 3,305 | 3,265 | 3,285 | 221,100 | 3,285 |
| 2017-05-08 | 3,200 | 3,295 | 3,190 | 3,285 | 286,900 | 3,285 |
| 2017-05-02 | 3,205 | 3,225 | 3,165 | 3,170 | 220,100 | 3,170 |
| 2017-05-01 | 3,165 | 3,205 | 3,165 | 3,195 | 165,300 | 3,195 |
| 2017-04-28 | 3,180 | 3,190 | 3,160 | 3,180 | 243,100 | 3,180 |
| 2017-04-27 | 3,075 | 3,175 | 3,050 | 3,175 | 254,400 | 3,175 |
| 2017-04-26 | 3,100 | 3,115 | 3,050 | 3,095 | 212,900 | 3,095 |
| 2017-04-25 | 3,030 | 3,075 | 3,020 | 3,070 | 190,700 | 3,070 |
| 2017-04-24 | 3,020 | 3,035 | 2,995 | 3,035 | 244,000 | 3,035 |
| 2017-04-21 | 2,983 | 2,992 | 2,967 | 2,988 | 83,900 | 2,988 |
| 2017-04-20 | 2,924 | 2,967 | 2,916 | 2,955 | 116,900 | 2,955 |
| 2017-04-19 | 2,929 | 2,959 | 2,911 | 2,949 | 193,300 | 2,949 |
| 2017-04-18 | 2,952 | 2,975 | 2,924 | 2,961 | 132,100 | 2,961 |
| 2017-04-17 | 2,898 | 2,936 | 2,897 | 2,926 | 79,900 | 2,926 |
| 2017-04-14 | 2,960 | 2,965 | 2,901 | 2,904 | 76,500 | 2,904 |
| 2017-04-13 | 2,918 | 2,958 | 2,918 | 2,951 | 162,000 | 2,951 |
| 2017-04-12 | 2,960 | 2,969 | 2,933 | 2,937 | 135,400 | 2,937 |
| 2017-04-11 | 2,984 | 3,005 | 2,972 | 2,990 | 112,100 | 2,990 |
| 2017-04-10 | 2,991 | 3,005 | 2,965 | 2,984 | 106,300 | 2,984 |
| 2017-04-07 | 2,974 | 2,976 | 2,931 | 2,942 | 227,500 | 2,942 |
| 2017-04-06 | 3,010 | 3,010 | 2,941 | 2,945 | 141,600 | 2,945 |
| 2017-04-05 | 2,995 | 3,025 | 2,990 | 3,015 | 161,500 | 3,015 |
| 2017-04-04 | 2,944 | 3,020 | 2,944 | 2,993 | 299,400 | 2,993 |
| 2017-04-03 | 2,970 | 2,985 | 2,950 | 2,964 | 146,800 | 2,964 |
| 2017-03-31 | 3,000 | 3,020 | 2,932 | 2,932 | 190,200 | 2,932 |
| 2017-03-30 | 3,020 | 3,040 | 2,976 | 2,984 | 119,600 | 2,984 |
| 2017-03-29 | 3,030 | 3,055 | 3,015 | 3,045 | 129,900 | 3,045 |
| 2017-03-28 | 3,020 | 3,050 | 3,010 | 3,050 | 150,200 | 3,050 |
| 2017-03-27 | 2,968 | 2,993 | 2,967 | 2,977 | 100,100 | 2,977 |
| 2017-03-24 | 2,999 | 3,030 | 2,968 | 3,015 | 82,500 | 3,015 |
| 2017-03-23 | 2,980 | 3,000 | 2,968 | 2,981 | 81,200 | 2,981 |
| 2017-03-22 | 2,990 | 3,030 | 2,985 | 2,988 | 125,100 | 2,988 |
| 2017-03-21 | 2,996 | 3,065 | 2,996 | 3,055 | 169,700 | 3,055 |
| 2017-03-17 | 2,997 | 3,005 | 2,976 | 2,996 | 139,600 | 2,996 |
| 2017-03-16 | 2,956 | 3,015 | 2,956 | 3,015 | 98,200 | 3,015 |
| 2017-03-15 | 2,990 | 2,999 | 2,962 | 2,994 | 111,700 | 2,994 |
| 2017-03-14 | 3,005 | 3,025 | 2,996 | 3,010 | 82,300 | 3,010 |
| 2017-03-13 | 3,015 | 3,020 | 2,990 | 3,005 | 109,700 | 3,005 |
| 2017-03-10 | 2,995 | 3,030 | 2,988 | 3,025 | 203,300 | 3,025 |
| 2017-03-09 | 2,953 | 2,955 | 2,928 | 2,944 | 97,100 | 2,944 |
| 2017-03-08 | 2,935 | 2,951 | 2,906 | 2,921 | 104,200 | 2,921 |
| 2017-03-07 | 2,921 | 2,953 | 2,921 | 2,937 | 92,700 | 2,937 |
| 2017-03-06 | 2,921 | 2,942 | 2,911 | 2,928 | 69,600 | 2,928 |
| 2017-03-03 | 2,946 | 2,957 | 2,920 | 2,937 | 101,400 | 2,937 |
| 2017-03-02 | 2,968 | 2,972 | 2,941 | 2,957 | 155,100 | 2,957 |
| 2017-03-01 | 2,879 | 2,925 | 2,873 | 2,918 | 120,000 | 2,918 |
| 2017-02-28 | 2,900 | 2,910 | 2,871 | 2,872 | 138,700 | 2,872 |
| 2017-02-27 | 2,863 | 2,882 | 2,846 | 2,868 | 129,700 | 2,868 |
| 2017-02-24 | 2,871 | 2,903 | 2,858 | 2,877 | 99,700 | 2,877 |
| 2017-02-23 | 2,910 | 2,915 | 2,869 | 2,889 | 83,600 | 2,889 |
| 2017-02-22 | 2,890 | 2,906 | 2,870 | 2,890 | 77,400 | 2,890 |
| 2017-02-21 | 2,898 | 2,902 | 2,886 | 2,897 | 77,300 | 2,897 |
| 2017-02-20 | 2,886 | 2,907 | 2,876 | 2,898 | 100,700 | 2,898 |
| 2017-02-17 | 2,920 | 2,942 | 2,912 | 2,924 | 111,300 | 2,924 |
| 2017-02-16 | 2,935 | 2,945 | 2,905 | 2,924 | 146,200 | 2,924 |
| 2017-02-15 | 2,966 | 2,985 | 2,941 | 2,964 | 75,400 | 2,964 |
| 2017-02-14 | 2,969 | 2,972 | 2,939 | 2,941 | 105,800 | 2,941 |
| 2017-02-13 | 2,990 | 2,993 | 2,954 | 2,960 | 83,800 | 2,960 |
| 2017-02-10 | 2,935 | 2,957 | 2,915 | 2,949 | 127,700 | 2,949 |
| 2017-02-09 | 2,920 | 2,927 | 2,878 | 2,884 | 107,900 | 2,884 |
| 2017-02-08 | 2,925 | 2,933 | 2,908 | 2,930 | 71,000 | 2,930 |
| 2017-02-07 | 2,925 | 2,930 | 2,903 | 2,914 | 110,900 | 2,914 |
| 2017-02-06 | 2,967 | 2,968 | 2,931 | 2,941 | 71,300 | 2,941 |
| 2017-02-03 | 2,957 | 2,980 | 2,943 | 2,949 | 85,200 | 2,949 |
| 2017-02-02 | 3,020 | 3,020 | 2,957 | 2,962 | 206,100 | 2,962 |
| 2017-02-01 | 2,940 | 3,030 | 2,940 | 3,020 | 199,500 | 3,020 |
| 2017-01-31 | 3,050 | 3,060 | 2,940 | 2,947 | 314,700 | 2,947 |
| 2017-01-30 | 3,080 | 3,080 | 3,035 | 3,070 | 79,900 | 3,070 |
| 2017-01-27 | 3,100 | 3,115 | 3,065 | 3,080 | 132,300 | 3,080 |
| 2017-01-26 | 3,080 | 3,100 | 3,065 | 3,100 | 90,800 | 3,100 |
| 2017-01-25 | 3,075 | 3,090 | 3,035 | 3,055 | 65,200 | 3,055 |
| 2017-01-24 | 3,030 | 3,040 | 3,010 | 3,030 | 106,400 | 3,030 |
| 2017-01-23 | 3,010 | 3,045 | 2,992 | 3,025 | 91,100 | 3,025 |
| 2017-01-20 | 3,020 | 3,070 | 3,010 | 3,055 | 105,500 | 3,055 |
| 2017-01-19 | 3,050 | 3,075 | 3,020 | 3,050 | 87,600 | 3,050 |
| 2017-01-18 | 3,000 | 3,020 | 2,973 | 3,010 | 103,100 | 3,010 |
| 2017-01-17 | 3,040 | 3,040 | 3,005 | 3,010 | 107,800 | 3,010 |
| 2017-01-16 | 3,060 | 3,080 | 3,050 | 3,055 | 97,300 | 3,055 |
| 2017-01-13 | 3,080 | 3,095 | 3,065 | 3,080 | 91,200 | 3,080 |
| 2017-01-12 | 3,100 | 3,100 | 3,055 | 3,080 | 111,900 | 3,080 |
| 2017-01-11 | 3,100 | 3,110 | 3,080 | 3,085 | 146,800 | 3,085 |
| 2017-01-10 | 3,090 | 3,105 | 3,070 | 3,080 | 152,600 | 3,080 |
| 2017-01-06 | 3,080 | 3,110 | 3,070 | 3,110 | 220,500 | 3,110 |
| 2017-01-05 | 3,160 | 3,175 | 3,130 | 3,140 | 218,000 | 3,140 |
| 2017-01-04 | 3,090 | 3,155 | 3,090 | 3,150 | 195,800 | 3,150 |
分割・併合履歴 ： [1987-05-27]1株→1.14株 [1986-05-28]1株→1.05株 [1985-11-27]1株→1.05株 [1984-05-28]1株→1.07株
