4324 (株)電通グループ 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 | 4,785 | 4,800 | 4,750 | 4,775 | 547,200 | 4,775 |
| 2017-12-28 | 4,790 | 4,815 | 4,760 | 4,770 | 558,400 | 4,770 |
| 2017-12-27 | 4,785 | 4,790 | 4,760 | 4,780 | 508,000 | 4,780 |
| 2017-12-26 | 4,795 | 4,855 | 4,795 | 4,825 | 704,600 | 4,825 |
| 2017-12-25 | 4,810 | 4,825 | 4,770 | 4,795 | 432,000 | 4,795 |
| 2017-12-22 | 4,830 | 4,835 | 4,795 | 4,815 | 730,300 | 4,815 |
| 2017-12-21 | 4,775 | 4,815 | 4,750 | 4,815 | 775,900 | 4,815 |
| 2017-12-20 | 4,760 | 4,795 | 4,740 | 4,775 | 636,400 | 4,775 |
| 2017-12-19 | 4,845 | 4,845 | 4,765 | 4,765 | 1,096,500 | 4,765 |
| 2017-12-18 | 4,840 | 4,850 | 4,790 | 4,830 | 1,276,900 | 4,830 |
| 2017-12-15 | 4,885 | 4,890 | 4,805 | 4,820 | 1,319,100 | 4,820 |
| 2017-12-14 | 4,895 | 4,915 | 4,860 | 4,885 | 1,188,300 | 4,885 |
| 2017-12-13 | 4,955 | 4,970 | 4,905 | 4,910 | 1,236,700 | 4,910 |
| 2017-12-12 | 4,960 | 4,980 | 4,930 | 4,955 | 841,100 | 4,955 |
| 2017-12-11 | 4,950 | 4,975 | 4,915 | 4,960 | 1,297,800 | 4,960 |
| 2017-12-08 | 5,000 | 5,040 | 4,915 | 5,000 | 2,653,700 | 5,000 |
| 2017-12-07 | 5,030 | 5,100 | 5,020 | 5,050 | 1,041,000 | 5,050 |
| 2017-12-06 | 5,140 | 5,140 | 4,990 | 5,000 | 1,518,100 | 5,000 |
| 2017-12-05 | 5,170 | 5,250 | 5,140 | 5,180 | 1,470,300 | 5,180 |
| 2017-12-04 | 5,180 | 5,200 | 5,100 | 5,110 | 951,900 | 5,110 |
| 2017-12-01 | 5,150 | 5,170 | 5,060 | 5,100 | 1,268,900 | 5,100 |
| 2017-11-30 | 5,010 | 5,110 | 5,000 | 5,080 | 2,412,900 | 5,080 |
| 2017-11-29 | 4,880 | 4,945 | 4,855 | 4,940 | 1,411,300 | 4,940 |
| 2017-11-28 | 4,800 | 4,850 | 4,800 | 4,840 | 712,000 | 4,840 |
| 2017-11-27 | 4,830 | 4,845 | 4,780 | 4,810 | 709,800 | 4,810 |
| 2017-11-24 | 4,740 | 4,820 | 4,740 | 4,815 | 776,400 | 4,815 |
| 2017-11-22 | 4,740 | 4,785 | 4,715 | 4,725 | 893,900 | 4,725 |
| 2017-11-21 | 4,785 | 4,785 | 4,685 | 4,720 | 1,261,100 | 4,720 |
| 2017-11-20 | 4,740 | 4,800 | 4,730 | 4,770 | 1,076,700 | 4,770 |
| 2017-11-17 | 4,920 | 4,920 | 4,730 | 4,755 | 2,205,800 | 4,755 |
| 2017-11-16 | 4,900 | 4,985 | 4,830 | 4,875 | 1,608,900 | 4,875 |
| 2017-11-15 | 4,980 | 5,090 | 4,870 | 4,925 | 2,507,200 | 4,925 |
| 2017-11-13 | 4,885 | 4,945 | 4,860 | 4,860 | 1,382,900 | 4,860 |
| 2017-11-10 | 4,910 | 4,955 | 4,880 | 4,915 | 1,661,500 | 4,915 |
| 2017-11-09 | 5,000 | 5,100 | 4,895 | 4,945 | 2,263,200 | 4,945 |
| 2017-11-08 | 4,905 | 4,910 | 4,875 | 4,885 | 795,700 | 4,885 |
| 2017-11-07 | 4,785 | 4,915 | 4,775 | 4,900 | 1,444,800 | 4,900 |
| 2017-11-06 | 4,815 | 4,830 | 4,780 | 4,795 | 1,080,800 | 4,795 |
| 2017-11-02 | 4,825 | 4,840 | 4,805 | 4,830 | 1,014,800 | 4,830 |
| 2017-11-01 | 4,840 | 4,850 | 4,820 | 4,825 | 953,800 | 4,825 |
| 2017-10-31 | 4,785 | 4,830 | 4,775 | 4,825 | 1,266,300 | 4,825 |
| 2017-10-30 | 4,810 | 4,830 | 4,785 | 4,800 | 1,260,500 | 4,800 |
| 2017-10-27 | 4,795 | 4,820 | 4,750 | 4,800 | 2,427,800 | 4,800 |
| 2017-10-26 | 4,825 | 4,845 | 4,790 | 4,820 | 1,054,100 | 4,820 |
| 2017-10-25 | 4,970 | 4,980 | 4,725 | 4,795 | 4,158,800 | 4,795 |
| 2017-10-24 | 5,010 | 5,030 | 4,965 | 5,000 | 1,724,100 | 5,000 |
| 2017-10-23 | 5,160 | 5,160 | 5,030 | 5,050 | 1,425,200 | 5,050 |
| 2017-10-20 | 5,130 | 5,140 | 5,020 | 5,110 | 1,419,700 | 5,110 |
| 2017-10-19 | 5,170 | 5,200 | 5,150 | 5,190 | 869,600 | 5,190 |
| 2017-10-18 | 5,160 | 5,230 | 5,090 | 5,100 | 1,286,600 | 5,100 |
| 2017-10-17 | 5,100 | 5,130 | 5,030 | 5,080 | 1,079,200 | 5,080 |
| 2017-10-16 | 5,160 | 5,190 | 5,110 | 5,120 | 1,059,200 | 5,120 |
| 2017-10-13 | 5,120 | 5,190 | 5,100 | 5,160 | 1,938,200 | 5,160 |
| 2017-10-12 | 5,020 | 5,110 | 5,010 | 5,080 | 846,500 | 5,080 |
| 2017-10-11 | 4,940 | 5,070 | 4,915 | 5,040 | 803,400 | 5,040 |
| 2017-10-10 | 5,040 | 5,050 | 4,945 | 4,980 | 1,179,300 | 4,980 |
| 2017-10-06 | 5,110 | 5,120 | 5,030 | 5,040 | 941,900 | 5,040 |
| 2017-10-05 | 5,020 | 5,130 | 5,010 | 5,120 | 1,223,500 | 5,120 |
| 2017-10-04 | 4,935 | 5,050 | 4,915 | 4,985 | 1,040,700 | 4,985 |
| 2017-10-03 | 4,955 | 4,980 | 4,925 | 4,940 | 1,220,200 | 4,940 |
| 2017-10-02 | 4,940 | 4,960 | 4,890 | 4,940 | 745,200 | 4,940 |
| 2017-09-29 | 4,930 | 4,945 | 4,885 | 4,940 | 1,309,500 | 4,940 |
| 2017-09-28 | 5,030 | 5,040 | 4,920 | 4,940 | 1,475,500 | 4,940 |
| 2017-09-27 | 4,930 | 5,010 | 4,895 | 4,985 | 1,285,300 | 4,985 |
| 2017-09-26 | 4,820 | 4,885 | 4,795 | 4,880 | 1,034,000 | 4,880 |
| 2017-09-25 | 4,880 | 4,880 | 4,775 | 4,800 | 944,400 | 4,800 |
| 2017-09-22 | 4,965 | 4,965 | 4,805 | 4,825 | 1,449,500 | 4,825 |
| 2017-09-21 | 4,905 | 5,030 | 4,885 | 4,915 | 2,152,400 | 4,915 |
| 2017-09-20 | 4,710 | 4,835 | 4,695 | 4,820 | 1,373,600 | 4,820 |
| 2017-09-19 | 4,725 | 4,760 | 4,685 | 4,715 | 1,150,800 | 4,715 |
| 2017-09-15 | 4,725 | 4,735 | 4,680 | 4,705 | 1,298,800 | 4,705 |
| 2017-09-14 | 4,785 | 4,830 | 4,725 | 4,730 | 1,176,000 | 4,730 |
| 2017-09-13 | 4,660 | 4,760 | 4,640 | 4,735 | 1,132,100 | 4,735 |
| 2017-09-12 | 4,650 | 4,675 | 4,595 | 4,640 | 1,139,800 | 4,640 |
| 2017-09-11 | 4,650 | 4,710 | 4,635 | 4,640 | 1,285,300 | 4,640 |
| 2017-09-08 | 4,455 | 4,615 | 4,455 | 4,580 | 2,314,000 | 4,580 |
| 2017-09-07 | 4,520 | 4,555 | 4,455 | 4,475 | 1,242,500 | 4,475 |
| 2017-09-06 | 4,460 | 4,485 | 4,425 | 4,470 | 1,215,800 | 4,470 |
| 2017-09-05 | 4,565 | 4,570 | 4,500 | 4,505 | 770,400 | 4,505 |
| 2017-09-04 | 4,570 | 4,575 | 4,520 | 4,520 | 826,000 | 4,520 |
| 2017-09-01 | 4,610 | 4,610 | 4,540 | 4,600 | 876,300 | 4,600 |
| 2017-08-31 | 4,605 | 4,635 | 4,585 | 4,600 | 1,082,300 | 4,600 |
| 2017-08-30 | 4,605 | 4,615 | 4,540 | 4,585 | 3,210,400 | 4,585 |
| 2017-08-29 | 4,615 | 4,640 | 4,590 | 4,605 | 1,156,600 | 4,605 |
| 2017-08-28 | 4,650 | 4,700 | 4,650 | 4,695 | 713,200 | 4,695 |
| 2017-08-25 | 4,620 | 4,685 | 4,615 | 4,650 | 1,132,700 | 4,650 |
| 2017-08-24 | 4,595 | 4,610 | 4,520 | 4,565 | 2,042,500 | 4,565 |
| 2017-08-23 | 4,790 | 4,800 | 4,715 | 4,720 | 1,132,800 | 4,720 |
| 2017-08-22 | 4,795 | 4,795 | 4,735 | 4,770 | 917,600 | 4,770 |
| 2017-08-21 | 4,880 | 4,885 | 4,800 | 4,810 | 807,900 | 4,810 |
| 2017-08-18 | 4,860 | 4,890 | 4,825 | 4,885 | 970,800 | 4,885 |
| 2017-08-17 | 4,920 | 4,930 | 4,895 | 4,905 | 726,200 | 4,905 |
| 2017-08-16 | 4,920 | 4,960 | 4,915 | 4,930 | 795,400 | 4,930 |
| 2017-08-15 | 4,920 | 4,965 | 4,885 | 4,925 | 990,400 | 4,925 |
| 2017-08-14 | 4,815 | 4,950 | 4,805 | 4,850 | 1,424,900 | 4,850 |
| 2017-08-10 | 4,940 | 4,965 | 4,850 | 4,855 | 2,463,000 | 4,855 |
| 2017-08-09 | 5,250 | 5,270 | 5,130 | 5,170 | 1,034,800 | 5,170 |
| 2017-08-08 | 5,290 | 5,300 | 5,200 | 5,260 | 677,500 | 5,260 |
| 2017-08-07 | 5,290 | 5,330 | 5,280 | 5,290 | 613,700 | 5,290 |
| 2017-08-04 | 5,300 | 5,300 | 5,230 | 5,250 | 607,000 | 5,250 |
| 2017-08-03 | 5,260 | 5,290 | 5,240 | 5,270 | 688,600 | 5,270 |
| 2017-08-02 | 5,260 | 5,270 | 5,210 | 5,210 | 948,000 | 5,210 |
| 2017-08-01 | 5,160 | 5,300 | 5,160 | 5,260 | 928,300 | 5,260 |
| 2017-07-31 | 5,120 | 5,200 | 5,110 | 5,160 | 712,400 | 5,160 |
| 2017-07-28 | 5,120 | 5,170 | 5,110 | 5,150 | 652,900 | 5,150 |
| 2017-07-27 | 5,100 | 5,160 | 5,100 | 5,120 | 671,500 | 5,120 |
| 2017-07-26 | 5,120 | 5,130 | 5,090 | 5,100 | 532,500 | 5,100 |
| 2017-07-25 | 5,120 | 5,130 | 5,070 | 5,070 | 668,300 | 5,070 |
| 2017-07-24 | 5,100 | 5,150 | 5,080 | 5,150 | 551,500 | 5,150 |
| 2017-07-21 | 5,130 | 5,140 | 5,080 | 5,120 | 887,800 | 5,120 |
| 2017-07-20 | 5,150 | 5,190 | 5,150 | 5,170 | 648,900 | 5,170 |
| 2017-07-19 | 5,130 | 5,180 | 5,100 | 5,160 | 1,000,200 | 5,160 |
| 2017-07-18 | 5,120 | 5,180 | 5,120 | 5,130 | 825,200 | 5,130 |
| 2017-07-14 | 5,200 | 5,270 | 5,180 | 5,200 | 954,500 | 5,200 |
| 2017-07-13 | 5,180 | 5,210 | 5,110 | 5,160 | 1,126,300 | 5,160 |
| 2017-07-12 | 5,200 | 5,230 | 5,170 | 5,210 | 1,264,300 | 5,210 |
| 2017-07-11 | 5,140 | 5,270 | 5,130 | 5,240 | 1,117,000 | 5,240 |
| 2017-07-10 | 5,230 | 5,230 | 5,120 | 5,130 | 1,249,200 | 5,130 |
| 2017-07-07 | 5,300 | 5,330 | 5,220 | 5,240 | 903,100 | 5,240 |
| 2017-07-06 | 5,360 | 5,370 | 5,320 | 5,340 | 667,400 | 5,340 |
| 2017-07-05 | 5,310 | 5,380 | 5,300 | 5,350 | 786,800 | 5,350 |
| 2017-07-04 | 5,420 | 5,430 | 5,300 | 5,330 | 937,300 | 5,330 |
| 2017-07-03 | 5,380 | 5,380 | 5,310 | 5,340 | 1,130,700 | 5,340 |
| 2017-06-30 | 5,420 | 5,420 | 5,340 | 5,370 | 911,900 | 5,370 |
| 2017-06-29 | 5,430 | 5,440 | 5,390 | 5,430 | 778,500 | 5,430 |
| 2017-06-28 | 5,320 | 5,390 | 5,320 | 5,370 | 704,300 | 5,370 |
| 2017-06-27 | 5,380 | 5,410 | 5,350 | 5,360 | 819,700 | 5,360 |
| 2017-06-26 | 5,390 | 5,390 | 5,350 | 5,360 | 485,800 | 5,360 |
| 2017-06-23 | 5,360 | 5,410 | 5,350 | 5,390 | 627,400 | 5,390 |
| 2017-06-22 | 5,360 | 5,390 | 5,330 | 5,330 | 752,000 | 5,330 |
| 2017-06-21 | 5,400 | 5,430 | 5,330 | 5,400 | 1,314,200 | 5,400 |
| 2017-06-20 | 5,510 | 5,550 | 5,490 | 5,490 | 735,400 | 5,490 |
| 2017-06-19 | 5,550 | 5,550 | 5,480 | 5,480 | 527,400 | 5,480 |
| 2017-06-16 | 5,510 | 5,550 | 5,480 | 5,490 | 950,400 | 5,490 |
| 2017-06-15 | 5,470 | 5,490 | 5,410 | 5,460 | 727,500 | 5,460 |
| 2017-06-14 | 5,470 | 5,500 | 5,460 | 5,480 | 624,800 | 5,480 |
| 2017-06-13 | 5,430 | 5,480 | 5,420 | 5,430 | 698,300 | 5,430 |
| 2017-06-12 | 5,390 | 5,470 | 5,380 | 5,430 | 681,700 | 5,430 |
| 2017-06-09 | 5,510 | 5,510 | 5,390 | 5,450 | 2,013,700 | 5,450 |
| 2017-06-08 | 5,610 | 5,630 | 5,470 | 5,510 | 1,925,500 | 5,510 |
| 2017-06-07 | 5,730 | 5,740 | 5,660 | 5,690 | 1,062,300 | 5,690 |
| 2017-06-06 | 5,710 | 5,790 | 5,710 | 5,740 | 900,200 | 5,740 |
| 2017-06-05 | 5,810 | 5,830 | 5,710 | 5,730 | 762,100 | 5,730 |
| 2017-06-02 | 5,820 | 5,850 | 5,760 | 5,830 | 1,087,900 | 5,830 |
| 2017-06-01 | 5,640 | 5,780 | 5,640 | 5,770 | 1,061,100 | 5,770 |
| 2017-05-31 | 5,700 | 5,710 | 5,630 | 5,640 | 1,093,400 | 5,640 |
| 2017-05-30 | 5,720 | 5,790 | 5,680 | 5,760 | 736,300 | 5,760 |
| 2017-05-29 | 5,730 | 5,780 | 5,720 | 5,720 | 505,200 | 5,720 |
| 2017-05-26 | 5,800 | 5,820 | 5,740 | 5,740 | 723,800 | 5,740 |
| 2017-05-25 | 5,830 | 5,840 | 5,790 | 5,820 | 659,200 | 5,820 |
| 2017-05-24 | 5,900 | 5,930 | 5,810 | 5,820 | 1,081,100 | 5,820 |
| 2017-05-23 | 5,870 | 5,890 | 5,760 | 5,790 | 1,203,700 | 5,790 |
| 2017-05-22 | 5,940 | 5,970 | 5,900 | 5,930 | 632,300 | 5,930 |
| 2017-05-19 | 5,960 | 5,980 | 5,870 | 5,890 | 1,253,700 | 5,890 |
| 2017-05-18 | 5,970 | 6,020 | 5,890 | 5,910 | 1,140,500 | 5,910 |
| 2017-05-17 | 6,180 | 6,200 | 5,990 | 6,040 | 2,428,900 | 6,040 |
| 2017-05-16 | 6,440 | 6,460 | 6,130 | 6,200 | 1,567,600 | 6,200 |
| 2017-05-15 | 6,330 | 6,450 | 6,330 | 6,420 | 759,700 | 6,420 |
| 2017-05-12 | 6,380 | 6,440 | 6,350 | 6,400 | 1,250,900 | 6,400 |
| 2017-05-11 | 6,460 | 6,470 | 6,360 | 6,370 | 862,100 | 6,370 |
| 2017-05-10 | 6,500 | 6,530 | 6,450 | 6,460 | 703,000 | 6,460 |
| 2017-05-09 | 6,550 | 6,550 | 6,460 | 6,490 | 913,700 | 6,490 |
| 2017-05-08 | 6,470 | 6,550 | 6,460 | 6,530 | 1,243,000 | 6,530 |
| 2017-05-02 | 6,360 | 6,410 | 6,340 | 6,370 | 684,300 | 6,370 |
| 2017-05-01 | 6,240 | 6,350 | 6,240 | 6,330 | 456,700 | 6,330 |
| 2017-04-28 | 6,320 | 6,360 | 6,280 | 6,280 | 685,300 | 6,280 |
| 2017-04-27 | 6,310 | 6,350 | 6,270 | 6,310 | 812,300 | 6,310 |
| 2017-04-26 | 6,320 | 6,390 | 6,250 | 6,370 | 1,002,600 | 6,370 |
| 2017-04-25 | 6,250 | 6,320 | 6,200 | 6,300 | 669,900 | 6,300 |
| 2017-04-24 | 6,200 | 6,290 | 6,180 | 6,270 | 731,600 | 6,270 |
| 2017-04-21 | 6,160 | 6,190 | 6,090 | 6,100 | 856,500 | 6,100 |
| 2017-04-20 | 6,150 | 6,200 | 6,130 | 6,150 | 874,700 | 6,150 |
| 2017-04-19 | 6,180 | 6,250 | 6,180 | 6,190 | 1,205,200 | 6,190 |
| 2017-04-18 | 6,140 | 6,230 | 6,140 | 6,180 | 678,400 | 6,180 |
| 2017-04-17 | 6,050 | 6,160 | 6,030 | 6,120 | 588,100 | 6,120 |
| 2017-04-14 | 6,140 | 6,150 | 6,060 | 6,080 | 1,093,800 | 6,080 |
| 2017-04-13 | 6,130 | 6,130 | 6,040 | 6,070 | 663,600 | 6,070 |
| 2017-04-12 | 6,100 | 6,130 | 6,030 | 6,130 | 786,100 | 6,130 |
| 2017-04-11 | 6,140 | 6,200 | 6,080 | 6,120 | 854,900 | 6,120 |
| 2017-04-10 | 6,120 | 6,260 | 6,120 | 6,210 | 1,015,100 | 6,210 |
| 2017-04-07 | 6,090 | 6,100 | 5,950 | 6,010 | 1,449,900 | 6,010 |
| 2017-04-06 | 6,040 | 6,070 | 5,980 | 6,040 | 1,412,100 | 6,040 |
| 2017-04-05 | 6,050 | 6,090 | 5,980 | 6,060 | 950,700 | 6,060 |
| 2017-04-04 | 6,060 | 6,110 | 6,020 | 6,060 | 1,083,100 | 6,060 |
| 2017-04-03 | 6,090 | 6,110 | 6,030 | 6,060 | 935,300 | 6,060 |
| 2017-03-31 | 6,120 | 6,170 | 6,040 | 6,040 | 899,700 | 6,040 |
| 2017-03-30 | 6,080 | 6,130 | 6,060 | 6,070 | 524,100 | 6,070 |
| 2017-03-29 | 6,140 | 6,180 | 6,080 | 6,110 | 743,600 | 6,110 |
| 2017-03-28 | 6,120 | 6,180 | 6,090 | 6,110 | 1,062,700 | 6,110 |
| 2017-03-27 | 6,070 | 6,100 | 5,960 | 6,020 | 1,039,600 | 6,020 |
| 2017-03-24 | 6,080 | 6,210 | 6,070 | 6,170 | 889,800 | 6,170 |
| 2017-03-23 | 6,090 | 6,130 | 6,030 | 6,070 | 858,000 | 6,070 |
| 2017-03-22 | 6,080 | 6,120 | 6,020 | 6,060 | 1,325,900 | 6,060 |
| 2017-03-21 | 6,060 | 6,210 | 6,040 | 6,180 | 786,500 | 6,180 |
| 2017-03-17 | 6,180 | 6,190 | 6,090 | 6,130 | 1,093,100 | 6,130 |
| 2017-03-16 | 6,130 | 6,270 | 6,120 | 6,220 | 915,300 | 6,220 |
| 2017-03-15 | 6,150 | 6,220 | 6,140 | 6,220 | 1,235,200 | 6,220 |
| 2017-03-14 | 6,300 | 6,300 | 6,210 | 6,240 | 837,300 | 6,240 |
| 2017-03-13 | 6,310 | 6,390 | 6,280 | 6,330 | 1,124,500 | 6,330 |
| 2017-03-10 | 6,210 | 6,440 | 6,210 | 6,400 | 2,118,900 | 6,400 |
| 2017-03-09 | 6,150 | 6,230 | 6,140 | 6,210 | 1,040,100 | 6,210 |
| 2017-03-08 | 6,140 | 6,220 | 6,140 | 6,190 | 1,072,200 | 6,190 |
| 2017-03-07 | 6,140 | 6,180 | 6,080 | 6,180 | 970,800 | 6,180 |
| 2017-03-06 | 6,190 | 6,220 | 6,150 | 6,180 | 778,600 | 6,180 |
| 2017-03-03 | 6,210 | 6,270 | 6,180 | 6,250 | 951,200 | 6,250 |
| 2017-03-02 | 6,300 | 6,310 | 6,190 | 6,230 | 1,508,400 | 6,230 |
| 2017-03-01 | 6,210 | 6,270 | 6,140 | 6,250 | 1,144,300 | 6,250 |
| 2017-02-28 | 6,200 | 6,320 | 6,200 | 6,220 | 1,473,100 | 6,220 |
| 2017-02-27 | 6,170 | 6,230 | 6,120 | 6,180 | 1,259,000 | 6,180 |
| 2017-02-24 | 6,190 | 6,250 | 6,150 | 6,230 | 1,104,300 | 6,230 |
| 2017-02-23 | 6,180 | 6,260 | 6,100 | 6,150 | 990,600 | 6,150 |
| 2017-02-22 | 6,080 | 6,290 | 6,070 | 6,200 | 1,510,700 | 6,200 |
| 2017-02-21 | 5,970 | 6,190 | 5,970 | 6,120 | 1,388,100 | 6,120 |
| 2017-02-20 | 5,860 | 5,980 | 5,850 | 5,970 | 800,400 | 5,970 |
| 2017-02-17 | 5,920 | 5,970 | 5,900 | 5,940 | 816,100 | 5,940 |
| 2017-02-16 | 5,830 | 5,950 | 5,820 | 5,880 | 1,364,200 | 5,880 |
| 2017-02-15 | 5,870 | 5,930 | 5,670 | 5,820 | 2,551,600 | 5,820 |
| 2017-02-14 | 5,420 | 5,480 | 5,360 | 5,370 | 836,100 | 5,370 |
| 2017-02-13 | 5,390 | 5,470 | 5,360 | 5,420 | 842,900 | 5,420 |
| 2017-02-10 | 5,310 | 5,340 | 5,280 | 5,320 | 1,057,200 | 5,320 |
| 2017-02-09 | 5,220 | 5,230 | 5,170 | 5,210 | 780,200 | 5,210 |
| 2017-02-08 | 5,200 | 5,280 | 5,160 | 5,280 | 935,200 | 5,280 |
| 2017-02-07 | 5,130 | 5,230 | 5,110 | 5,190 | 778,400 | 5,190 |
| 2017-02-06 | 5,150 | 5,190 | 5,110 | 5,170 | 975,600 | 5,170 |
| 2017-02-03 | 5,130 | 5,190 | 5,120 | 5,160 | 945,800 | 5,160 |
| 2017-02-02 | 5,200 | 5,210 | 5,090 | 5,100 | 1,099,500 | 5,100 |
| 2017-02-01 | 5,190 | 5,210 | 5,110 | 5,210 | 1,001,900 | 5,210 |
| 2017-01-31 | 5,250 | 5,280 | 5,180 | 5,220 | 1,264,900 | 5,220 |
| 2017-01-30 | 5,380 | 5,390 | 5,260 | 5,300 | 1,008,600 | 5,300 |
| 2017-01-27 | 5,400 | 5,430 | 5,370 | 5,400 | 822,700 | 5,400 |
| 2017-01-26 | 5,380 | 5,390 | 5,340 | 5,390 | 884,500 | 5,390 |
| 2017-01-25 | 5,330 | 5,390 | 5,280 | 5,310 | 644,600 | 5,310 |
| 2017-01-24 | 5,320 | 5,360 | 5,270 | 5,280 | 817,600 | 5,280 |
| 2017-01-23 | 5,340 | 5,370 | 5,290 | 5,330 | 1,096,300 | 5,330 |
| 2017-01-20 | 5,350 | 5,420 | 5,340 | 5,400 | 778,300 | 5,400 |
| 2017-01-19 | 5,350 | 5,380 | 5,310 | 5,350 | 968,000 | 5,350 |
| 2017-01-18 | 5,400 | 5,410 | 5,300 | 5,350 | 1,291,000 | 5,350 |
| 2017-01-17 | 5,500 | 5,560 | 5,490 | 5,500 | 1,101,800 | 5,500 |
| 2017-01-16 | 5,620 | 5,660 | 5,500 | 5,520 | 1,010,700 | 5,520 |
| 2017-01-13 | 5,680 | 5,710 | 5,630 | 5,660 | 1,187,600 | 5,660 |
| 2017-01-12 | 5,690 | 5,690 | 5,560 | 5,650 | 1,065,800 | 5,650 |
| 2017-01-11 | 5,700 | 5,740 | 5,660 | 5,700 | 1,165,800 | 5,700 |
| 2017-01-10 | 5,690 | 5,780 | 5,650 | 5,710 | 1,924,100 | 5,710 |
| 2017-01-06 | 5,550 | 5,700 | 5,540 | 5,640 | 1,335,500 | 5,640 |
| 2017-01-05 | 5,520 | 5,570 | 5,500 | 5,520 | 963,000 | 5,520 |
| 2017-01-04 | 5,470 | 5,560 | 5,450 | 5,540 | 1,143,200 | 5,540 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2004-03-26]1株→2株
