4540 (株)ツムラ 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 | 3,755 | 3,765 | 3,735 | 3,745 | 89,500 | 3,745 |
| 2017-12-28 | 3,775 | 3,790 | 3,740 | 3,740 | 136,000 | 3,740 |
| 2017-12-27 | 3,800 | 3,825 | 3,785 | 3,785 | 92,500 | 3,785 |
| 2017-12-26 | 3,810 | 3,825 | 3,780 | 3,780 | 109,600 | 3,780 |
| 2017-12-25 | 3,790 | 3,815 | 3,780 | 3,800 | 82,500 | 3,800 |
| 2017-12-22 | 3,735 | 3,800 | 3,735 | 3,775 | 240,700 | 3,775 |
| 2017-12-21 | 3,755 | 3,775 | 3,735 | 3,735 | 382,500 | 3,735 |
| 2017-12-20 | 3,730 | 3,800 | 3,730 | 3,800 | 214,200 | 3,800 |
| 2017-12-19 | 3,795 | 3,795 | 3,720 | 3,725 | 221,900 | 3,725 |
| 2017-12-18 | 3,735 | 3,795 | 3,735 | 3,790 | 233,800 | 3,790 |
| 2017-12-15 | 3,740 | 3,740 | 3,705 | 3,710 | 183,500 | 3,710 |
| 2017-12-14 | 3,740 | 3,765 | 3,720 | 3,755 | 183,500 | 3,755 |
| 2017-12-13 | 3,735 | 3,760 | 3,720 | 3,725 | 185,700 | 3,725 |
| 2017-12-12 | 3,725 | 3,725 | 3,690 | 3,705 | 232,500 | 3,705 |
| 2017-12-11 | 3,750 | 3,750 | 3,675 | 3,710 | 212,400 | 3,710 |
| 2017-12-08 | 3,650 | 3,720 | 3,650 | 3,720 | 353,400 | 3,720 |
| 2017-12-07 | 3,655 | 3,680 | 3,625 | 3,670 | 252,700 | 3,670 |
| 2017-12-06 | 3,740 | 3,740 | 3,625 | 3,630 | 430,800 | 3,630 |
| 2017-12-05 | 3,750 | 3,760 | 3,700 | 3,750 | 222,100 | 3,750 |
| 2017-12-04 | 3,820 | 3,830 | 3,780 | 3,780 | 228,000 | 3,780 |
| 2017-12-01 | 3,900 | 3,900 | 3,810 | 3,820 | 238,700 | 3,820 |
| 2017-11-30 | 3,805 | 3,880 | 3,800 | 3,880 | 393,300 | 3,880 |
| 2017-11-29 | 3,815 | 3,815 | 3,790 | 3,805 | 192,600 | 3,805 |
| 2017-11-28 | 3,820 | 3,835 | 3,795 | 3,805 | 286,400 | 3,805 |
| 2017-11-27 | 3,880 | 3,890 | 3,825 | 3,835 | 250,100 | 3,835 |
| 2017-11-24 | 3,865 | 3,880 | 3,850 | 3,870 | 210,400 | 3,870 |
| 2017-11-22 | 3,915 | 3,935 | 3,875 | 3,880 | 366,300 | 3,880 |
| 2017-11-21 | 3,900 | 3,910 | 3,860 | 3,875 | 332,400 | 3,875 |
| 2017-11-20 | 3,940 | 3,940 | 3,905 | 3,920 | 333,700 | 3,920 |
| 2017-11-17 | 3,930 | 3,970 | 3,870 | 3,945 | 1,133,700 | 3,945 |
| 2017-11-16 | 4,090 | 4,160 | 4,070 | 4,140 | 251,300 | 4,140 |
| 2017-11-15 | 4,215 | 4,245 | 4,125 | 4,125 | 264,600 | 4,125 |
| 2017-11-13 | 4,330 | 4,350 | 4,315 | 4,315 | 195,400 | 4,315 |
| 2017-11-10 | 4,425 | 4,430 | 4,335 | 4,375 | 456,000 | 4,375 |
| 2017-11-09 | 4,480 | 4,615 | 4,450 | 4,475 | 841,900 | 4,475 |
| 2017-11-08 | 4,250 | 4,250 | 4,185 | 4,200 | 232,100 | 4,200 |
| 2017-11-07 | 4,215 | 4,245 | 4,190 | 4,235 | 160,900 | 4,235 |
| 2017-11-06 | 4,240 | 4,245 | 4,200 | 4,240 | 222,800 | 4,240 |
| 2017-11-02 | 4,210 | 4,265 | 4,195 | 4,225 | 231,000 | 4,225 |
| 2017-11-01 | 4,255 | 4,285 | 4,180 | 4,190 | 364,900 | 4,190 |
| 2017-10-31 | 4,250 | 4,255 | 4,190 | 4,210 | 328,900 | 4,210 |
| 2017-10-30 | 4,325 | 4,340 | 4,270 | 4,295 | 323,000 | 4,295 |
| 2017-10-27 | 4,270 | 4,325 | 4,250 | 4,325 | 158,100 | 4,325 |
| 2017-10-26 | 4,270 | 4,285 | 4,240 | 4,260 | 155,000 | 4,260 |
| 2017-10-25 | 4,270 | 4,280 | 4,225 | 4,225 | 169,500 | 4,225 |
| 2017-10-24 | 4,260 | 4,285 | 4,240 | 4,265 | 174,300 | 4,265 |
| 2017-10-23 | 4,280 | 4,280 | 4,230 | 4,240 | 144,500 | 4,240 |
| 2017-10-20 | 4,210 | 4,220 | 4,180 | 4,210 | 158,000 | 4,210 |
| 2017-10-19 | 4,210 | 4,230 | 4,185 | 4,195 | 165,700 | 4,195 |
| 2017-10-18 | 4,180 | 4,210 | 4,155 | 4,210 | 134,000 | 4,210 |
| 2017-10-17 | 4,250 | 4,250 | 4,175 | 4,185 | 252,200 | 4,185 |
| 2017-10-16 | 4,220 | 4,270 | 4,220 | 4,245 | 218,400 | 4,245 |
| 2017-10-13 | 4,230 | 4,255 | 4,220 | 4,235 | 232,000 | 4,235 |
| 2017-10-12 | 4,260 | 4,280 | 4,235 | 4,240 | 186,300 | 4,240 |
| 2017-10-11 | 4,230 | 4,295 | 4,215 | 4,250 | 276,400 | 4,250 |
| 2017-10-10 | 4,105 | 4,240 | 4,105 | 4,230 | 460,000 | 4,230 |
| 2017-10-06 | 4,100 | 4,100 | 4,055 | 4,085 | 168,600 | 4,085 |
| 2017-10-05 | 4,065 | 4,100 | 4,050 | 4,075 | 198,100 | 4,075 |
| 2017-10-04 | 4,080 | 4,105 | 4,050 | 4,060 | 162,200 | 4,060 |
| 2017-10-03 | 4,050 | 4,085 | 4,030 | 4,075 | 188,100 | 4,075 |
| 2017-10-02 | 4,100 | 4,135 | 4,040 | 4,045 | 199,000 | 4,045 |
| 2017-09-29 | 4,010 | 4,065 | 3,980 | 4,050 | 294,200 | 4,050 |
| 2017-09-28 | 3,975 | 4,015 | 3,935 | 4,005 | 276,200 | 4,005 |
| 2017-09-27 | 3,965 | 3,965 | 3,895 | 3,930 | 209,700 | 3,930 |
| 2017-09-26 | 3,920 | 3,985 | 3,905 | 3,975 | 284,300 | 3,975 |
| 2017-09-25 | 3,990 | 3,995 | 3,860 | 3,905 | 418,800 | 3,905 |
| 2017-09-22 | 3,965 | 3,975 | 3,925 | 3,930 | 198,300 | 3,930 |
| 2017-09-21 | 3,950 | 3,960 | 3,920 | 3,955 | 170,300 | 3,955 |
| 2017-09-20 | 4,000 | 4,000 | 3,915 | 3,915 | 232,000 | 3,915 |
| 2017-09-19 | 4,000 | 4,025 | 3,950 | 4,015 | 236,500 | 4,015 |
| 2017-09-15 | 3,960 | 4,015 | 3,960 | 3,980 | 242,600 | 3,980 |
| 2017-09-14 | 3,990 | 4,005 | 3,950 | 3,965 | 224,600 | 3,965 |
| 2017-09-13 | 4,045 | 4,045 | 3,980 | 4,015 | 230,700 | 4,015 |
| 2017-09-12 | 4,060 | 4,060 | 4,025 | 4,045 | 144,700 | 4,045 |
| 2017-09-11 | 4,050 | 4,060 | 4,015 | 4,025 | 163,500 | 4,025 |
| 2017-09-08 | 4,010 | 4,050 | 4,000 | 4,015 | 240,400 | 4,015 |
| 2017-09-07 | 4,025 | 4,045 | 3,985 | 4,005 | 149,400 | 4,005 |
| 2017-09-06 | 3,960 | 4,045 | 3,940 | 4,030 | 126,400 | 4,030 |
| 2017-09-05 | 4,045 | 4,050 | 3,960 | 3,980 | 149,700 | 3,980 |
| 2017-09-04 | 4,095 | 4,100 | 4,045 | 4,055 | 112,500 | 4,055 |
| 2017-09-01 | 4,160 | 4,175 | 4,115 | 4,120 | 145,000 | 4,120 |
| 2017-08-31 | 4,145 | 4,145 | 4,105 | 4,145 | 158,100 | 4,145 |
| 2017-08-30 | 4,135 | 4,170 | 4,110 | 4,135 | 167,600 | 4,135 |
| 2017-08-29 | 4,125 | 4,145 | 4,105 | 4,135 | 118,000 | 4,135 |
| 2017-08-28 | 4,145 | 4,155 | 4,110 | 4,130 | 136,800 | 4,130 |
| 2017-08-25 | 4,160 | 4,175 | 4,120 | 4,140 | 199,900 | 4,140 |
| 2017-08-24 | 4,150 | 4,200 | 4,145 | 4,145 | 336,700 | 4,145 |
| 2017-08-23 | 4,115 | 4,160 | 4,080 | 4,140 | 349,000 | 4,140 |
| 2017-08-22 | 4,005 | 4,075 | 4,000 | 4,045 | 241,800 | 4,045 |
| 2017-08-21 | 3,995 | 4,015 | 3,955 | 3,985 | 186,300 | 3,985 |
| 2017-08-18 | 4,020 | 4,030 | 3,965 | 3,985 | 243,500 | 3,985 |
| 2017-08-17 | 4,085 | 4,095 | 4,030 | 4,070 | 202,600 | 4,070 |
| 2017-08-16 | 4,055 | 4,080 | 3,945 | 4,075 | 579,000 | 4,075 |
| 2017-08-15 | 4,115 | 4,125 | 4,080 | 4,090 | 210,500 | 4,090 |
| 2017-08-14 | 4,060 | 4,105 | 4,040 | 4,045 | 462,700 | 4,045 |
| 2017-08-10 | 4,085 | 4,100 | 4,025 | 4,060 | 373,200 | 4,060 |
| 2017-08-09 | 4,150 | 4,155 | 4,075 | 4,100 | 376,600 | 4,100 |
| 2017-08-08 | 4,170 | 4,185 | 4,100 | 4,120 | 334,300 | 4,120 |
| 2017-08-07 | 4,190 | 4,195 | 4,155 | 4,165 | 258,500 | 4,165 |
| 2017-08-04 | 4,030 | 4,190 | 4,010 | 4,165 | 515,500 | 4,165 |
| 2017-08-03 | 4,310 | 4,340 | 4,285 | 4,310 | 494,900 | 4,310 |
| 2017-08-02 | 4,330 | 4,345 | 4,300 | 4,300 | 311,000 | 4,300 |
| 2017-08-01 | 4,315 | 4,345 | 4,295 | 4,335 | 260,100 | 4,335 |
| 2017-07-31 | 4,315 | 4,345 | 4,295 | 4,295 | 309,100 | 4,295 |
| 2017-07-28 | 4,315 | 4,335 | 4,300 | 4,315 | 159,400 | 4,315 |
| 2017-07-27 | 4,360 | 4,385 | 4,340 | 4,340 | 190,600 | 4,340 |
| 2017-07-26 | 4,360 | 4,380 | 4,345 | 4,365 | 133,600 | 4,365 |
| 2017-07-25 | 4,405 | 4,405 | 4,360 | 4,365 | 193,600 | 4,365 |
| 2017-07-24 | 4,430 | 4,435 | 4,400 | 4,405 | 132,100 | 4,405 |
| 2017-07-21 | 4,490 | 4,490 | 4,435 | 4,440 | 205,400 | 4,440 |
| 2017-07-20 | 4,480 | 4,515 | 4,475 | 4,490 | 206,700 | 4,490 |
| 2017-07-19 | 4,465 | 4,510 | 4,445 | 4,480 | 223,200 | 4,480 |
| 2017-07-18 | 4,420 | 4,475 | 4,410 | 4,470 | 314,200 | 4,470 |
| 2017-07-14 | 4,400 | 4,435 | 4,360 | 4,405 | 360,000 | 4,405 |
| 2017-07-13 | 4,420 | 4,440 | 4,405 | 4,405 | 223,200 | 4,405 |
| 2017-07-12 | 4,420 | 4,435 | 4,395 | 4,410 | 204,100 | 4,410 |
| 2017-07-11 | 4,420 | 4,470 | 4,410 | 4,450 | 137,800 | 4,450 |
| 2017-07-10 | 4,400 | 4,450 | 4,375 | 4,420 | 293,900 | 4,420 |
| 2017-07-07 | 4,425 | 4,470 | 4,380 | 4,395 | 332,600 | 4,395 |
| 2017-07-06 | 4,445 | 4,455 | 4,410 | 4,445 | 317,900 | 4,445 |
| 2017-07-05 | 4,465 | 4,465 | 4,395 | 4,445 | 219,600 | 4,445 |
| 2017-07-04 | 4,540 | 4,540 | 4,435 | 4,465 | 311,100 | 4,465 |
| 2017-07-03 | 4,525 | 4,585 | 4,515 | 4,530 | 262,500 | 4,530 |
| 2017-06-30 | 4,520 | 4,575 | 4,505 | 4,560 | 318,400 | 4,560 |
| 2017-06-29 | 4,545 | 4,565 | 4,515 | 4,550 | 237,300 | 4,550 |
| 2017-06-28 | 4,560 | 4,565 | 4,500 | 4,505 | 237,900 | 4,505 |
| 2017-06-27 | 4,625 | 4,640 | 4,565 | 4,595 | 229,200 | 4,595 |
| 2017-06-26 | 4,570 | 4,625 | 4,570 | 4,620 | 228,300 | 4,620 |
| 2017-06-23 | 4,615 | 4,615 | 4,535 | 4,565 | 412,700 | 4,565 |
| 2017-06-22 | 4,665 | 4,665 | 4,590 | 4,610 | 542,100 | 4,610 |
| 2017-06-21 | 4,625 | 4,680 | 4,605 | 4,635 | 369,800 | 4,635 |
| 2017-06-20 | 4,650 | 4,660 | 4,580 | 4,625 | 551,300 | 4,625 |
| 2017-06-19 | 4,645 | 4,745 | 4,635 | 4,645 | 524,900 | 4,645 |
| 2017-06-16 | 4,640 | 4,650 | 4,580 | 4,615 | 479,200 | 4,615 |
| 2017-06-15 | 4,540 | 4,665 | 4,535 | 4,650 | 673,900 | 4,650 |
| 2017-06-14 | 4,465 | 4,680 | 4,460 | 4,630 | 1,112,600 | 4,630 |
| 2017-06-13 | 4,215 | 4,295 | 4,200 | 4,285 | 391,600 | 4,285 |
| 2017-06-12 | 4,150 | 4,245 | 4,105 | 4,225 | 419,400 | 4,225 |
| 2017-06-09 | 4,165 | 4,170 | 4,110 | 4,140 | 443,700 | 4,140 |
| 2017-06-08 | 4,155 | 4,200 | 4,125 | 4,190 | 496,200 | 4,190 |
| 2017-06-07 | 4,140 | 4,155 | 4,110 | 4,140 | 209,100 | 4,140 |
| 2017-06-06 | 4,150 | 4,170 | 4,125 | 4,140 | 200,400 | 4,140 |
| 2017-06-05 | 4,140 | 4,195 | 4,090 | 4,175 | 345,600 | 4,175 |
| 2017-06-02 | 4,165 | 4,180 | 4,115 | 4,145 | 327,800 | 4,145 |
| 2017-06-01 | 4,075 | 4,190 | 4,070 | 4,170 | 397,900 | 4,170 |
| 2017-05-31 | 3,985 | 4,055 | 3,980 | 4,045 | 381,000 | 4,045 |
| 2017-05-30 | 4,000 | 4,030 | 3,980 | 4,010 | 176,600 | 4,010 |
| 2017-05-29 | 4,030 | 4,030 | 3,975 | 4,000 | 208,100 | 4,000 |
| 2017-05-26 | 3,985 | 4,055 | 3,985 | 4,005 | 355,900 | 4,005 |
| 2017-05-25 | 3,970 | 3,980 | 3,945 | 3,955 | 294,000 | 3,955 |
| 2017-05-24 | 4,035 | 4,035 | 3,975 | 3,980 | 364,700 | 3,980 |
| 2017-05-23 | 4,000 | 4,045 | 3,980 | 4,035 | 478,700 | 4,035 |
| 2017-05-22 | 4,000 | 4,025 | 3,955 | 4,020 | 299,900 | 4,020 |
| 2017-05-19 | 4,050 | 4,075 | 4,030 | 4,050 | 248,000 | 4,050 |
| 2017-05-18 | 4,095 | 4,145 | 4,050 | 4,100 | 439,200 | 4,100 |
| 2017-05-17 | 4,000 | 4,065 | 3,980 | 4,065 | 202,500 | 4,065 |
| 2017-05-16 | 3,970 | 4,000 | 3,940 | 3,995 | 365,200 | 3,995 |
| 2017-05-15 | 3,945 | 3,985 | 3,935 | 3,985 | 252,200 | 3,985 |
| 2017-05-12 | 3,865 | 4,025 | 3,865 | 4,000 | 659,000 | 4,000 |
| 2017-05-11 | 3,835 | 3,855 | 3,810 | 3,820 | 229,000 | 3,820 |
| 2017-05-10 | 3,820 | 3,835 | 3,785 | 3,835 | 187,000 | 3,835 |
| 2017-05-09 | 3,750 | 3,815 | 3,750 | 3,810 | 222,800 | 3,810 |
| 2017-05-08 | 3,685 | 3,765 | 3,680 | 3,765 | 417,500 | 3,765 |
| 2017-05-02 | 3,610 | 3,645 | 3,600 | 3,640 | 155,100 | 3,640 |
| 2017-05-01 | 3,605 | 3,610 | 3,560 | 3,605 | 165,100 | 3,605 |
| 2017-04-28 | 3,595 | 3,610 | 3,570 | 3,605 | 151,500 | 3,605 |
| 2017-04-27 | 3,600 | 3,620 | 3,575 | 3,590 | 253,600 | 3,590 |
| 2017-04-26 | 3,565 | 3,590 | 3,545 | 3,575 | 182,100 | 3,575 |
| 2017-04-25 | 3,525 | 3,550 | 3,490 | 3,525 | 174,400 | 3,525 |
| 2017-04-24 | 3,525 | 3,545 | 3,495 | 3,535 | 181,500 | 3,535 |
| 2017-04-21 | 3,440 | 3,485 | 3,420 | 3,475 | 235,500 | 3,475 |
| 2017-04-20 | 3,400 | 3,420 | 3,355 | 3,405 | 166,000 | 3,405 |
| 2017-04-19 | 3,385 | 3,450 | 3,385 | 3,430 | 213,600 | 3,430 |
| 2017-04-18 | 3,370 | 3,410 | 3,340 | 3,385 | 215,800 | 3,385 |
| 2017-04-17 | 3,335 | 3,395 | 3,335 | 3,390 | 178,800 | 3,390 |
| 2017-04-14 | 3,425 | 3,425 | 3,340 | 3,345 | 110,200 | 3,345 |
| 2017-04-13 | 3,420 | 3,425 | 3,385 | 3,425 | 186,200 | 3,425 |
| 2017-04-12 | 3,395 | 3,430 | 3,385 | 3,430 | 208,600 | 3,430 |
| 2017-04-11 | 3,430 | 3,465 | 3,410 | 3,460 | 250,000 | 3,460 |
| 2017-04-10 | 3,490 | 3,505 | 3,440 | 3,460 | 228,100 | 3,460 |
| 2017-04-07 | 3,490 | 3,505 | 3,455 | 3,470 | 214,200 | 3,470 |
| 2017-04-06 | 3,535 | 3,535 | 3,440 | 3,455 | 329,100 | 3,455 |
| 2017-04-05 | 3,540 | 3,580 | 3,535 | 3,560 | 217,300 | 3,560 |
| 2017-04-04 | 3,495 | 3,565 | 3,495 | 3,545 | 241,100 | 3,545 |
| 2017-04-03 | 3,520 | 3,535 | 3,485 | 3,510 | 156,400 | 3,510 |
| 2017-03-31 | 3,570 | 3,580 | 3,490 | 3,490 | 200,200 | 3,490 |
| 2017-03-30 | 3,560 | 3,585 | 3,530 | 3,540 | 169,600 | 3,540 |
| 2017-03-29 | 3,630 | 3,635 | 3,570 | 3,580 | 248,500 | 3,580 |
| 2017-03-28 | 3,570 | 3,615 | 3,550 | 3,600 | 284,600 | 3,600 |
| 2017-03-27 | 3,485 | 3,530 | 3,475 | 3,505 | 212,500 | 3,505 |
| 2017-03-24 | 3,480 | 3,525 | 3,475 | 3,495 | 191,400 | 3,495 |
| 2017-03-23 | 3,475 | 3,505 | 3,455 | 3,485 | 260,400 | 3,485 |
| 2017-03-22 | 3,415 | 3,480 | 3,410 | 3,460 | 267,200 | 3,460 |
| 2017-03-21 | 3,490 | 3,510 | 3,465 | 3,485 | 205,000 | 3,485 |
| 2017-03-17 | 3,490 | 3,495 | 3,435 | 3,480 | 223,200 | 3,480 |
| 2017-03-16 | 3,475 | 3,535 | 3,470 | 3,525 | 282,200 | 3,525 |
| 2017-03-15 | 3,450 | 3,510 | 3,445 | 3,495 | 251,600 | 3,495 |
| 2017-03-14 | 3,470 | 3,500 | 3,445 | 3,460 | 187,700 | 3,460 |
| 2017-03-13 | 3,435 | 3,465 | 3,430 | 3,455 | 190,000 | 3,455 |
| 2017-03-10 | 3,425 | 3,450 | 3,420 | 3,430 | 202,800 | 3,430 |
| 2017-03-09 | 3,400 | 3,400 | 3,360 | 3,375 | 132,600 | 3,375 |
| 2017-03-08 | 3,395 | 3,395 | 3,360 | 3,380 | 196,400 | 3,380 |
| 2017-03-07 | 3,405 | 3,410 | 3,385 | 3,395 | 194,800 | 3,395 |
| 2017-03-06 | 3,415 | 3,430 | 3,390 | 3,415 | 240,800 | 3,415 |
| 2017-03-03 | 3,430 | 3,455 | 3,395 | 3,415 | 182,000 | 3,415 |
| 2017-03-02 | 3,415 | 3,440 | 3,400 | 3,435 | 259,100 | 3,435 |
| 2017-03-01 | 3,360 | 3,395 | 3,350 | 3,375 | 277,200 | 3,375 |
| 2017-02-28 | 3,350 | 3,375 | 3,325 | 3,330 | 375,700 | 3,330 |
| 2017-02-27 | 3,350 | 3,350 | 3,280 | 3,315 | 509,100 | 3,315 |
| 2017-02-24 | 3,440 | 3,450 | 3,380 | 3,395 | 271,600 | 3,395 |
| 2017-02-23 | 3,410 | 3,460 | 3,400 | 3,455 | 309,400 | 3,455 |
| 2017-02-22 | 3,400 | 3,410 | 3,370 | 3,410 | 213,700 | 3,410 |
| 2017-02-21 | 3,400 | 3,440 | 3,380 | 3,405 | 206,200 | 3,405 |
| 2017-02-20 | 3,340 | 3,395 | 3,325 | 3,390 | 245,800 | 3,390 |
| 2017-02-17 | 3,330 | 3,355 | 3,315 | 3,340 | 199,600 | 3,340 |
| 2017-02-16 | 3,340 | 3,380 | 3,330 | 3,345 | 307,100 | 3,345 |
| 2017-02-15 | 3,305 | 3,310 | 3,275 | 3,300 | 207,500 | 3,300 |
| 2017-02-14 | 3,300 | 3,300 | 3,260 | 3,260 | 277,900 | 3,260 |
| 2017-02-13 | 3,310 | 3,325 | 3,280 | 3,300 | 288,600 | 3,300 |
| 2017-02-10 | 3,245 | 3,310 | 3,210 | 3,300 | 360,100 | 3,300 |
| 2017-02-09 | 3,190 | 3,210 | 3,155 | 3,205 | 277,200 | 3,205 |
| 2017-02-08 | 3,180 | 3,210 | 3,110 | 3,210 | 618,300 | 3,210 |
| 2017-02-07 | 3,255 | 3,310 | 3,245 | 3,300 | 249,600 | 3,300 |
| 2017-02-06 | 3,310 | 3,315 | 3,285 | 3,315 | 174,800 | 3,315 |
| 2017-02-03 | 3,305 | 3,325 | 3,280 | 3,310 | 163,600 | 3,310 |
| 2017-02-02 | 3,300 | 3,315 | 3,265 | 3,300 | 271,600 | 3,300 |
| 2017-02-01 | 3,245 | 3,285 | 3,215 | 3,275 | 166,000 | 3,275 |
| 2017-01-31 | 3,265 | 3,290 | 3,255 | 3,270 | 157,200 | 3,270 |
| 2017-01-30 | 3,275 | 3,280 | 3,235 | 3,280 | 127,700 | 3,280 |
| 2017-01-27 | 3,270 | 3,285 | 3,250 | 3,255 | 115,900 | 3,255 |
| 2017-01-26 | 3,255 | 3,270 | 3,230 | 3,260 | 173,200 | 3,260 |
| 2017-01-25 | 3,255 | 3,255 | 3,205 | 3,215 | 154,000 | 3,215 |
| 2017-01-24 | 3,220 | 3,260 | 3,220 | 3,250 | 213,100 | 3,250 |
| 2017-01-23 | 3,240 | 3,275 | 3,220 | 3,250 | 134,300 | 3,250 |
| 2017-01-20 | 3,260 | 3,325 | 3,245 | 3,305 | 205,400 | 3,305 |
| 2017-01-19 | 3,280 | 3,285 | 3,240 | 3,265 | 178,600 | 3,265 |
| 2017-01-18 | 3,275 | 3,290 | 3,235 | 3,260 | 186,200 | 3,260 |
| 2017-01-17 | 3,310 | 3,315 | 3,250 | 3,275 | 225,600 | 3,275 |
| 2017-01-16 | 3,235 | 3,295 | 3,235 | 3,280 | 241,200 | 3,280 |
| 2017-01-13 | 3,230 | 3,280 | 3,225 | 3,275 | 148,800 | 3,275 |
| 2017-01-12 | 3,270 | 3,280 | 3,200 | 3,235 | 255,700 | 3,235 |
| 2017-01-11 | 3,295 | 3,300 | 3,270 | 3,285 | 128,200 | 3,285 |
| 2017-01-10 | 3,340 | 3,345 | 3,275 | 3,280 | 414,300 | 3,280 |
| 2017-01-06 | 3,300 | 3,315 | 3,260 | 3,315 | 321,500 | 3,315 |
| 2017-01-05 | 3,275 | 3,320 | 3,260 | 3,315 | 203,800 | 3,315 |
| 2017-01-04 | 3,285 | 3,320 | 3,255 | 3,285 | 309,700 | 3,285 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株