5332 TOTO(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 | 6,680 | 6,690 | 6,590 | 6,650 | 423,200 | 6,650 |
| 2017-12-28 | 6,660 | 6,700 | 6,610 | 6,640 | 474,900 | 6,640 |
| 2017-12-27 | 6,620 | 6,670 | 6,600 | 6,660 | 286,900 | 6,660 |
| 2017-12-26 | 6,590 | 6,660 | 6,570 | 6,590 | 389,800 | 6,590 |
| 2017-12-25 | 6,520 | 6,620 | 6,500 | 6,580 | 355,100 | 6,580 |
| 2017-12-22 | 6,430 | 6,540 | 6,420 | 6,510 | 443,300 | 6,510 |
| 2017-12-21 | 6,310 | 6,440 | 6,210 | 6,430 | 473,700 | 6,430 |
| 2017-12-20 | 6,440 | 6,450 | 6,290 | 6,310 | 525,200 | 6,310 |
| 2017-12-19 | 6,450 | 6,470 | 6,400 | 6,440 | 552,000 | 6,440 |
| 2017-12-18 | 6,310 | 6,420 | 6,270 | 6,390 | 480,300 | 6,390 |
| 2017-12-15 | 6,310 | 6,310 | 6,210 | 6,220 | 671,100 | 6,220 |
| 2017-12-14 | 6,270 | 6,300 | 6,230 | 6,280 | 348,500 | 6,280 |
| 2017-12-13 | 6,370 | 6,370 | 6,280 | 6,290 | 417,700 | 6,290 |
| 2017-12-12 | 6,320 | 6,400 | 6,300 | 6,340 | 422,300 | 6,340 |
| 2017-12-11 | 6,260 | 6,310 | 6,170 | 6,300 | 409,800 | 6,300 |
| 2017-12-08 | 6,150 | 6,200 | 6,110 | 6,200 | 886,400 | 6,200 |
| 2017-12-07 | 6,110 | 6,180 | 6,090 | 6,140 | 667,900 | 6,140 |
| 2017-12-06 | 6,190 | 6,250 | 6,050 | 6,070 | 934,800 | 6,070 |
| 2017-12-05 | 6,360 | 6,510 | 6,170 | 6,250 | 892,500 | 6,250 |
| 2017-12-04 | 6,310 | 6,320 | 6,180 | 6,180 | 516,100 | 6,180 |
| 2017-12-01 | 6,300 | 6,360 | 6,190 | 6,270 | 670,500 | 6,270 |
| 2017-11-30 | 6,190 | 6,260 | 6,130 | 6,240 | 941,300 | 6,240 |
| 2017-11-29 | 6,010 | 6,200 | 6,010 | 6,190 | 908,300 | 6,190 |
| 2017-11-28 | 5,950 | 6,060 | 5,920 | 5,960 | 758,200 | 5,960 |
| 2017-11-27 | 5,940 | 5,960 | 5,830 | 5,850 | 302,000 | 5,850 |
| 2017-11-24 | 5,810 | 5,940 | 5,770 | 5,910 | 419,300 | 5,910 |
| 2017-11-22 | 5,880 | 5,910 | 5,840 | 5,850 | 320,300 | 5,850 |
| 2017-11-21 | 5,740 | 5,870 | 5,740 | 5,820 | 474,400 | 5,820 |
| 2017-11-20 | 5,680 | 5,740 | 5,650 | 5,720 | 404,600 | 5,720 |
| 2017-11-17 | 5,780 | 5,930 | 5,770 | 5,780 | 795,900 | 5,780 |
| 2017-11-16 | 5,590 | 5,730 | 5,580 | 5,710 | 462,400 | 5,710 |
| 2017-11-15 | 5,650 | 5,680 | 5,600 | 5,610 | 614,500 | 5,610 |
| 2017-11-13 | 5,680 | 5,740 | 5,660 | 5,680 | 315,900 | 5,680 |
| 2017-11-10 | 5,650 | 5,740 | 5,630 | 5,720 | 619,400 | 5,720 |
| 2017-11-09 | 5,750 | 5,900 | 5,660 | 5,740 | 719,300 | 5,740 |
| 2017-11-08 | 5,750 | 5,790 | 5,720 | 5,760 | 480,300 | 5,760 |
| 2017-11-07 | 5,670 | 5,770 | 5,650 | 5,760 | 745,000 | 5,760 |
| 2017-11-06 | 5,760 | 5,760 | 5,650 | 5,680 | 697,400 | 5,680 |
| 2017-11-02 | 5,730 | 5,790 | 5,720 | 5,780 | 859,200 | 5,780 |
| 2017-11-01 | 5,540 | 5,650 | 5,510 | 5,640 | 716,300 | 5,640 |
| 2017-10-31 | 5,480 | 5,660 | 5,470 | 5,530 | 1,542,800 | 5,530 |
| 2017-10-30 | 5,060 | 5,530 | 4,995 | 5,460 | 1,992,600 | 5,460 |
| 2017-10-27 | 4,990 | 5,030 | 4,970 | 5,010 | 369,300 | 5,010 |
| 2017-10-26 | 4,965 | 4,990 | 4,935 | 4,955 | 389,600 | 4,955 |
| 2017-10-25 | 4,985 | 5,050 | 4,945 | 4,985 | 571,400 | 4,985 |
| 2017-10-24 | 4,925 | 4,970 | 4,925 | 4,960 | 402,000 | 4,960 |
| 2017-10-23 | 4,935 | 4,965 | 4,915 | 4,945 | 520,700 | 4,945 |
| 2017-10-20 | 4,805 | 4,885 | 4,800 | 4,875 | 603,600 | 4,875 |
| 2017-10-19 | 4,860 | 4,895 | 4,815 | 4,820 | 687,900 | 4,820 |
| 2017-10-18 | 4,890 | 4,905 | 4,870 | 4,885 | 409,200 | 4,885 |
| 2017-10-17 | 4,960 | 4,970 | 4,840 | 4,890 | 610,000 | 4,890 |
| 2017-10-16 | 4,875 | 4,965 | 4,860 | 4,950 | 582,300 | 4,950 |
| 2017-10-13 | 4,830 | 4,900 | 4,825 | 4,860 | 1,119,600 | 4,860 |
| 2017-10-12 | 4,895 | 4,915 | 4,825 | 4,835 | 801,800 | 4,835 |
| 2017-10-11 | 4,950 | 4,950 | 4,875 | 4,880 | 628,100 | 4,880 |
| 2017-10-10 | 4,915 | 4,960 | 4,900 | 4,950 | 518,300 | 4,950 |
| 2017-10-06 | 4,885 | 4,930 | 4,880 | 4,925 | 702,000 | 4,925 |
| 2017-10-05 | 4,850 | 4,880 | 4,845 | 4,855 | 490,000 | 4,855 |
| 2017-10-04 | 4,800 | 4,835 | 4,800 | 4,830 | 505,500 | 4,830 |
| 2017-10-03 | 4,770 | 4,800 | 4,725 | 4,795 | 597,100 | 4,795 |
| 2017-10-02 | 4,770 | 4,815 | 4,735 | 4,750 | 420,200 | 4,750 |
| 2017-09-29 | 4,725 | 4,740 | 4,680 | 4,740 | 810,500 | 4,740 |
| 2017-09-28 | 4,720 | 4,765 | 4,705 | 4,730 | 1,026,300 | 4,730 |
| 2017-09-27 | 4,600 | 4,685 | 4,595 | 4,685 | 1,010,600 | 4,685 |
| 2017-09-26 | 4,630 | 4,675 | 4,605 | 4,630 | 1,160,000 | 4,630 |
| 2017-09-25 | 4,545 | 4,600 | 4,530 | 4,595 | 917,400 | 4,595 |
| 2017-09-22 | 4,545 | 4,560 | 4,500 | 4,530 | 902,000 | 4,530 |
| 2017-09-21 | 4,455 | 4,520 | 4,445 | 4,505 | 772,300 | 4,505 |
| 2017-09-20 | 4,400 | 4,465 | 4,390 | 4,435 | 674,500 | 4,435 |
| 2017-09-19 | 4,350 | 4,435 | 4,345 | 4,415 | 806,500 | 4,415 |
| 2017-09-15 | 4,230 | 4,300 | 4,225 | 4,300 | 711,500 | 4,300 |
| 2017-09-14 | 4,220 | 4,230 | 4,190 | 4,215 | 436,500 | 4,215 |
| 2017-09-13 | 4,225 | 4,235 | 4,185 | 4,220 | 382,100 | 4,220 |
| 2017-09-12 | 4,180 | 4,230 | 4,170 | 4,230 | 408,300 | 4,230 |
| 2017-09-11 | 4,100 | 4,155 | 4,095 | 4,145 | 457,000 | 4,145 |
| 2017-09-08 | 4,055 | 4,075 | 4,030 | 4,045 | 939,400 | 4,045 |
| 2017-09-07 | 4,090 | 4,110 | 4,065 | 4,085 | 441,500 | 4,085 |
| 2017-09-06 | 4,065 | 4,075 | 4,035 | 4,055 | 731,600 | 4,055 |
| 2017-09-05 | 4,170 | 4,175 | 4,105 | 4,115 | 416,000 | 4,115 |
| 2017-09-04 | 4,205 | 4,225 | 4,140 | 4,145 | 306,500 | 4,145 |
| 2017-09-01 | 4,205 | 4,245 | 4,185 | 4,240 | 375,700 | 4,240 |
| 2017-08-31 | 4,190 | 4,200 | 4,175 | 4,185 | 410,800 | 4,185 |
| 2017-08-30 | 4,165 | 4,215 | 4,145 | 4,205 | 287,800 | 4,205 |
| 2017-08-29 | 4,120 | 4,150 | 4,100 | 4,145 | 429,600 | 4,145 |
| 2017-08-28 | 4,155 | 4,155 | 4,120 | 4,140 | 277,700 | 4,140 |
| 2017-08-25 | 4,150 | 4,150 | 4,105 | 4,140 | 416,900 | 4,140 |
| 2017-08-24 | 4,175 | 4,205 | 4,155 | 4,155 | 296,300 | 4,155 |
| 2017-08-23 | 4,270 | 4,270 | 4,190 | 4,200 | 345,000 | 4,200 |
| 2017-08-22 | 4,245 | 4,255 | 4,220 | 4,235 | 299,500 | 4,235 |
| 2017-08-21 | 4,150 | 4,255 | 4,150 | 4,245 | 493,600 | 4,245 |
| 2017-08-18 | 4,130 | 4,160 | 4,115 | 4,150 | 445,300 | 4,150 |
| 2017-08-17 | 4,190 | 4,210 | 4,180 | 4,195 | 215,700 | 4,195 |
| 2017-08-16 | 4,160 | 4,200 | 4,140 | 4,190 | 244,100 | 4,190 |
| 2017-08-15 | 4,180 | 4,215 | 4,145 | 4,180 | 346,200 | 4,180 |
| 2017-08-14 | 4,170 | 4,175 | 4,125 | 4,130 | 475,400 | 4,130 |
| 2017-08-10 | 4,205 | 4,260 | 4,195 | 4,230 | 491,700 | 4,230 |
| 2017-08-09 | 4,255 | 4,265 | 4,185 | 4,200 | 534,200 | 4,200 |
| 2017-08-08 | 4,240 | 4,265 | 4,230 | 4,245 | 346,200 | 4,245 |
| 2017-08-07 | 4,280 | 4,305 | 4,250 | 4,250 | 423,200 | 4,250 |
| 2017-08-04 | 4,290 | 4,310 | 4,260 | 4,260 | 403,800 | 4,260 |
| 2017-08-03 | 4,335 | 4,360 | 4,310 | 4,315 | 331,200 | 4,315 |
| 2017-08-02 | 4,420 | 4,420 | 4,320 | 4,330 | 660,200 | 4,330 |
| 2017-08-01 | 4,270 | 4,440 | 4,270 | 4,390 | 661,100 | 4,390 |
| 2017-07-31 | 4,420 | 4,475 | 4,415 | 4,445 | 712,100 | 4,445 |
| 2017-07-28 | 4,355 | 4,395 | 4,350 | 4,395 | 649,000 | 4,395 |
| 2017-07-27 | 4,240 | 4,350 | 4,235 | 4,330 | 729,300 | 4,330 |
| 2017-07-26 | 4,200 | 4,240 | 4,200 | 4,235 | 352,200 | 4,235 |
| 2017-07-25 | 4,185 | 4,200 | 4,165 | 4,170 | 370,800 | 4,170 |
| 2017-07-24 | 4,185 | 4,205 | 4,175 | 4,190 | 366,100 | 4,190 |
| 2017-07-21 | 4,230 | 4,235 | 4,210 | 4,215 | 307,200 | 4,215 |
| 2017-07-20 | 4,270 | 4,290 | 4,255 | 4,275 | 397,800 | 4,275 |
| 2017-07-19 | 4,230 | 4,255 | 4,225 | 4,250 | 304,100 | 4,250 |
| 2017-07-18 | 4,265 | 4,265 | 4,215 | 4,225 | 364,800 | 4,225 |
| 2017-07-14 | 4,285 | 4,300 | 4,265 | 4,290 | 362,100 | 4,290 |
| 2017-07-13 | 4,295 | 4,300 | 4,265 | 4,270 | 312,500 | 4,270 |
| 2017-07-12 | 4,255 | 4,295 | 4,250 | 4,280 | 339,300 | 4,280 |
| 2017-07-11 | 4,215 | 4,285 | 4,215 | 4,280 | 309,700 | 4,280 |
| 2017-07-10 | 4,200 | 4,225 | 4,185 | 4,210 | 371,100 | 4,210 |
| 2017-07-07 | 4,195 | 4,210 | 4,180 | 4,185 | 490,300 | 4,185 |
| 2017-07-06 | 4,210 | 4,270 | 4,205 | 4,225 | 437,500 | 4,225 |
| 2017-07-05 | 4,240 | 4,250 | 4,195 | 4,250 | 352,500 | 4,250 |
| 2017-07-04 | 4,305 | 4,315 | 4,260 | 4,260 | 457,200 | 4,260 |
| 2017-07-03 | 4,300 | 4,335 | 4,280 | 4,280 | 314,300 | 4,280 |
| 2017-06-30 | 4,300 | 4,300 | 4,250 | 4,290 | 492,900 | 4,290 |
| 2017-06-29 | 4,360 | 4,365 | 4,310 | 4,315 | 344,800 | 4,315 |
| 2017-06-28 | 4,310 | 4,360 | 4,305 | 4,345 | 316,300 | 4,345 |
| 2017-06-27 | 4,330 | 4,330 | 4,295 | 4,315 | 344,400 | 4,315 |
| 2017-06-26 | 4,390 | 4,390 | 4,330 | 4,330 | 304,500 | 4,330 |
| 2017-06-23 | 4,360 | 4,400 | 4,350 | 4,375 | 484,400 | 4,375 |
| 2017-06-22 | 4,270 | 4,355 | 4,260 | 4,345 | 829,100 | 4,345 |
| 2017-06-21 | 4,265 | 4,290 | 4,250 | 4,265 | 457,600 | 4,265 |
| 2017-06-20 | 4,305 | 4,335 | 4,285 | 4,295 | 518,300 | 4,295 |
| 2017-06-19 | 4,280 | 4,305 | 4,255 | 4,300 | 343,200 | 4,300 |
| 2017-06-16 | 4,300 | 4,330 | 4,240 | 4,260 | 777,800 | 4,260 |
| 2017-06-15 | 4,310 | 4,325 | 4,255 | 4,260 | 666,500 | 4,260 |
| 2017-06-14 | 4,285 | 4,325 | 4,275 | 4,275 | 432,300 | 4,275 |
| 2017-06-13 | 4,260 | 4,310 | 4,260 | 4,285 | 359,900 | 4,285 |
| 2017-06-12 | 4,250 | 4,300 | 4,240 | 4,300 | 404,800 | 4,300 |
| 2017-06-09 | 4,325 | 4,330 | 4,270 | 4,305 | 796,700 | 4,305 |
| 2017-06-08 | 4,295 | 4,335 | 4,270 | 4,310 | 526,500 | 4,310 |
| 2017-06-07 | 4,310 | 4,310 | 4,260 | 4,285 | 389,500 | 4,285 |
| 2017-06-06 | 4,370 | 4,370 | 4,295 | 4,305 | 522,100 | 4,305 |
| 2017-06-05 | 4,365 | 4,390 | 4,335 | 4,375 | 374,700 | 4,375 |
| 2017-06-02 | 4,335 | 4,395 | 4,325 | 4,385 | 732,400 | 4,385 |
| 2017-06-01 | 4,250 | 4,300 | 4,245 | 4,290 | 511,000 | 4,290 |
| 2017-05-31 | 4,220 | 4,230 | 4,190 | 4,220 | 449,000 | 4,220 |
| 2017-05-30 | 4,180 | 4,240 | 4,180 | 4,225 | 432,300 | 4,225 |
| 2017-05-29 | 4,125 | 4,175 | 4,105 | 4,165 | 317,100 | 4,165 |
| 2017-05-26 | 4,160 | 4,170 | 4,130 | 4,130 | 235,200 | 4,130 |
| 2017-05-25 | 4,160 | 4,190 | 4,155 | 4,170 | 329,500 | 4,170 |
| 2017-05-24 | 4,145 | 4,150 | 4,125 | 4,140 | 380,600 | 4,140 |
| 2017-05-23 | 4,115 | 4,135 | 4,095 | 4,105 | 331,700 | 4,105 |
| 2017-05-22 | 4,135 | 4,150 | 4,115 | 4,130 | 397,200 | 4,130 |
| 2017-05-19 | 4,145 | 4,160 | 4,100 | 4,120 | 512,600 | 4,120 |
| 2017-05-18 | 4,165 | 4,190 | 4,130 | 4,145 | 485,700 | 4,145 |
| 2017-05-17 | 4,245 | 4,260 | 4,225 | 4,235 | 435,900 | 4,235 |
| 2017-05-16 | 4,290 | 4,290 | 4,240 | 4,270 | 448,700 | 4,270 |
| 2017-05-15 | 4,245 | 4,275 | 4,240 | 4,270 | 416,200 | 4,270 |
| 2017-05-12 | 4,250 | 4,285 | 4,210 | 4,245 | 774,900 | 4,245 |
| 2017-05-11 | 4,280 | 4,300 | 4,260 | 4,260 | 449,200 | 4,260 |
| 2017-05-10 | 4,285 | 4,305 | 4,270 | 4,280 | 481,200 | 4,280 |
| 2017-05-09 | 4,320 | 4,325 | 4,295 | 4,300 | 657,700 | 4,300 |
| 2017-05-08 | 4,200 | 4,335 | 4,190 | 4,325 | 1,226,600 | 4,325 |
| 2017-05-02 | 4,135 | 4,210 | 4,125 | 4,135 | 1,047,900 | 4,135 |
| 2017-05-01 | 4,000 | 4,095 | 3,990 | 4,085 | 1,994,500 | 4,085 |
| 2017-04-28 | 4,265 | 4,280 | 4,235 | 4,255 | 438,000 | 4,255 |
| 2017-04-27 | 4,290 | 4,310 | 4,275 | 4,285 | 557,400 | 4,285 |
| 2017-04-26 | 4,270 | 4,295 | 4,250 | 4,285 | 499,600 | 4,285 |
| 2017-04-25 | 4,220 | 4,275 | 4,210 | 4,250 | 627,200 | 4,250 |
| 2017-04-24 | 4,175 | 4,190 | 4,155 | 4,185 | 488,800 | 4,185 |
| 2017-04-21 | 4,110 | 4,120 | 4,085 | 4,105 | 524,500 | 4,105 |
| 2017-04-20 | 4,060 | 4,110 | 4,055 | 4,075 | 478,600 | 4,075 |
| 2017-04-19 | 4,070 | 4,105 | 4,060 | 4,065 | 430,400 | 4,065 |
| 2017-04-18 | 4,105 | 4,145 | 4,085 | 4,105 | 463,500 | 4,105 |
| 2017-04-17 | 4,070 | 4,095 | 4,055 | 4,090 | 417,600 | 4,090 |
| 2017-04-14 | 4,170 | 4,175 | 4,075 | 4,080 | 687,100 | 4,080 |
| 2017-04-13 | 4,120 | 4,155 | 4,100 | 4,145 | 474,900 | 4,145 |
| 2017-04-12 | 4,155 | 4,175 | 4,110 | 4,145 | 589,100 | 4,145 |
| 2017-04-11 | 4,185 | 4,205 | 4,165 | 4,185 | 417,800 | 4,185 |
| 2017-04-10 | 4,220 | 4,235 | 4,165 | 4,205 | 463,400 | 4,205 |
| 2017-04-07 | 4,200 | 4,225 | 4,160 | 4,195 | 715,300 | 4,195 |
| 2017-04-06 | 4,245 | 4,270 | 4,160 | 4,175 | 540,600 | 4,175 |
| 2017-04-05 | 4,275 | 4,300 | 4,260 | 4,285 | 480,600 | 4,285 |
| 2017-04-04 | 4,210 | 4,290 | 4,210 | 4,265 | 739,700 | 4,265 |
| 2017-04-03 | 4,230 | 4,260 | 4,210 | 4,240 | 467,000 | 4,240 |
| 2017-03-31 | 4,300 | 4,300 | 4,205 | 4,205 | 690,300 | 4,205 |
| 2017-03-30 | 4,340 | 4,365 | 4,270 | 4,280 | 456,800 | 4,280 |
| 2017-03-29 | 4,305 | 4,340 | 4,280 | 4,335 | 604,000 | 4,335 |
| 2017-03-28 | 4,285 | 4,315 | 4,280 | 4,305 | 691,200 | 4,305 |
| 2017-03-27 | 4,300 | 4,315 | 4,250 | 4,260 | 524,800 | 4,260 |
| 2017-03-24 | 4,325 | 4,355 | 4,315 | 4,345 | 568,600 | 4,345 |
| 2017-03-23 | 4,340 | 4,345 | 4,315 | 4,335 | 446,500 | 4,335 |
| 2017-03-22 | 4,330 | 4,375 | 4,310 | 4,325 | 811,000 | 4,325 |
| 2017-03-21 | 4,435 | 4,470 | 4,410 | 4,435 | 560,900 | 4,435 |
| 2017-03-17 | 4,520 | 4,525 | 4,470 | 4,505 | 531,700 | 4,505 |
| 2017-03-16 | 4,500 | 4,550 | 4,500 | 4,540 | 512,200 | 4,540 |
| 2017-03-15 | 4,500 | 4,530 | 4,490 | 4,525 | 442,300 | 4,525 |
| 2017-03-14 | 4,485 | 4,520 | 4,480 | 4,505 | 385,800 | 4,505 |
| 2017-03-13 | 4,445 | 4,485 | 4,425 | 4,470 | 348,000 | 4,470 |
| 2017-03-10 | 4,410 | 4,470 | 4,405 | 4,465 | 822,700 | 4,465 |
| 2017-03-09 | 4,425 | 4,425 | 4,380 | 4,390 | 332,900 | 4,390 |
| 2017-03-08 | 4,410 | 4,420 | 4,365 | 4,380 | 522,700 | 4,380 |
| 2017-03-07 | 4,365 | 4,440 | 4,330 | 4,435 | 592,700 | 4,435 |
| 2017-03-06 | 4,370 | 4,380 | 4,340 | 4,365 | 346,400 | 4,365 |
| 2017-03-03 | 4,390 | 4,420 | 4,345 | 4,365 | 508,000 | 4,365 |
| 2017-03-02 | 4,390 | 4,405 | 4,370 | 4,385 | 701,700 | 4,385 |
| 2017-03-01 | 4,360 | 4,390 | 4,330 | 4,355 | 724,600 | 4,355 |
| 2017-02-28 | 4,320 | 4,365 | 4,310 | 4,325 | 770,400 | 4,325 |
| 2017-02-27 | 4,280 | 4,330 | 4,235 | 4,270 | 1,135,800 | 4,270 |
| 2017-02-24 | 4,170 | 4,205 | 4,165 | 4,180 | 528,500 | 4,180 |
| 2017-02-23 | 4,205 | 4,215 | 4,175 | 4,195 | 422,100 | 4,195 |
| 2017-02-22 | 4,240 | 4,245 | 4,185 | 4,195 | 583,200 | 4,195 |
| 2017-02-21 | 4,230 | 4,265 | 4,225 | 4,260 | 337,300 | 4,260 |
| 2017-02-20 | 4,190 | 4,225 | 4,175 | 4,220 | 316,900 | 4,220 |
| 2017-02-17 | 4,175 | 4,225 | 4,155 | 4,220 | 609,600 | 4,220 |
| 2017-02-16 | 4,240 | 4,255 | 4,190 | 4,215 | 456,100 | 4,215 |
| 2017-02-15 | 4,240 | 4,270 | 4,230 | 4,260 | 451,300 | 4,260 |
| 2017-02-14 | 4,270 | 4,280 | 4,195 | 4,195 | 738,100 | 4,195 |
| 2017-02-13 | 4,300 | 4,305 | 4,250 | 4,275 | 611,500 | 4,275 |
| 2017-02-10 | 4,230 | 4,280 | 4,185 | 4,270 | 870,800 | 4,270 |
| 2017-02-09 | 4,190 | 4,195 | 4,145 | 4,160 | 653,500 | 4,160 |
| 2017-02-08 | 4,240 | 4,250 | 4,190 | 4,215 | 479,700 | 4,215 |
| 2017-02-07 | 4,230 | 4,265 | 4,210 | 4,235 | 542,100 | 4,235 |
| 2017-02-06 | 4,315 | 4,320 | 4,260 | 4,280 | 465,600 | 4,280 |
| 2017-02-03 | 4,280 | 4,310 | 4,255 | 4,265 | 537,600 | 4,265 |
| 2017-02-02 | 4,335 | 4,340 | 4,255 | 4,270 | 835,100 | 4,270 |
| 2017-02-01 | 4,465 | 4,470 | 4,325 | 4,345 | 1,098,800 | 4,345 |
| 2017-01-31 | 4,535 | 4,570 | 4,510 | 4,555 | 521,100 | 4,555 |
| 2017-01-30 | 4,575 | 4,590 | 4,535 | 4,585 | 511,000 | 4,585 |
| 2017-01-27 | 4,620 | 4,650 | 4,605 | 4,620 | 411,100 | 4,620 |
| 2017-01-26 | 4,580 | 4,625 | 4,555 | 4,620 | 660,100 | 4,620 |
| 2017-01-25 | 4,605 | 4,610 | 4,510 | 4,540 | 582,900 | 4,540 |
| 2017-01-24 | 4,550 | 4,580 | 4,495 | 4,500 | 523,200 | 4,500 |
| 2017-01-23 | 4,550 | 4,585 | 4,505 | 4,540 | 698,500 | 4,540 |
| 2017-01-20 | 4,640 | 4,660 | 4,575 | 4,610 | 439,900 | 4,610 |
| 2017-01-19 | 4,580 | 4,625 | 4,555 | 4,590 | 502,000 | 4,590 |
| 2017-01-18 | 4,540 | 4,575 | 4,500 | 4,555 | 643,600 | 4,555 |
| 2017-01-17 | 4,665 | 4,665 | 4,575 | 4,575 | 525,800 | 4,575 |
| 2017-01-16 | 4,690 | 4,715 | 4,640 | 4,665 | 384,500 | 4,665 |
| 2017-01-13 | 4,675 | 4,700 | 4,650 | 4,700 | 522,800 | 4,700 |
| 2017-01-12 | 4,710 | 4,710 | 4,635 | 4,680 | 496,700 | 4,680 |
| 2017-01-11 | 4,705 | 4,765 | 4,700 | 4,735 | 450,900 | 4,735 |
| 2017-01-10 | 4,720 | 4,745 | 4,680 | 4,700 | 565,200 | 4,700 |
| 2017-01-06 | 4,705 | 4,755 | 4,690 | 4,740 | 370,300 | 4,740 |
| 2017-01-05 | 4,740 | 4,760 | 4,705 | 4,725 | 485,900 | 4,725 |
| 2017-01-04 | 4,660 | 4,760 | 4,650 | 4,760 | 627,100 | 4,760 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株
