5451 (株)淀川製鋼所 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 | 3,475 | 3,505 | 3,465 | 3,490 | 23,100 | 3,490 |
| 2017-12-28 | 3,500 | 3,520 | 3,470 | 3,475 | 38,800 | 3,475 |
| 2017-12-27 | 3,510 | 3,520 | 3,495 | 3,500 | 24,300 | 3,500 |
| 2017-12-26 | 3,560 | 3,575 | 3,510 | 3,515 | 19,500 | 3,515 |
| 2017-12-25 | 3,515 | 3,555 | 3,505 | 3,555 | 24,200 | 3,555 |
| 2017-12-22 | 3,470 | 3,530 | 3,470 | 3,515 | 47,000 | 3,515 |
| 2017-12-21 | 3,400 | 3,495 | 3,375 | 3,480 | 71,100 | 3,480 |
| 2017-12-20 | 3,365 | 3,400 | 3,360 | 3,400 | 24,000 | 3,400 |
| 2017-12-19 | 3,385 | 3,390 | 3,360 | 3,375 | 18,500 | 3,375 |
| 2017-12-18 | 3,400 | 3,405 | 3,380 | 3,385 | 18,200 | 3,385 |
| 2017-12-15 | 3,335 | 3,375 | 3,330 | 3,370 | 35,500 | 3,370 |
| 2017-12-14 | 3,350 | 3,380 | 3,325 | 3,375 | 38,700 | 3,375 |
| 2017-12-13 | 3,410 | 3,410 | 3,335 | 3,355 | 43,800 | 3,355 |
| 2017-12-12 | 3,430 | 3,430 | 3,395 | 3,415 | 24,000 | 3,415 |
| 2017-12-11 | 3,420 | 3,440 | 3,395 | 3,425 | 31,200 | 3,425 |
| 2017-12-08 | 3,345 | 3,445 | 3,345 | 3,440 | 63,500 | 3,440 |
| 2017-12-07 | 3,345 | 3,420 | 3,340 | 3,415 | 42,400 | 3,415 |
| 2017-12-06 | 3,400 | 3,400 | 3,330 | 3,335 | 48,100 | 3,335 |
| 2017-12-05 | 3,325 | 3,385 | 3,305 | 3,385 | 60,400 | 3,385 |
| 2017-12-04 | 3,360 | 3,380 | 3,310 | 3,315 | 32,700 | 3,315 |
| 2017-12-01 | 3,305 | 3,345 | 3,305 | 3,345 | 25,400 | 3,345 |
| 2017-11-30 | 3,310 | 3,355 | 3,290 | 3,340 | 75,700 | 3,340 |
| 2017-11-29 | 3,260 | 3,310 | 3,250 | 3,310 | 21,000 | 3,310 |
| 2017-11-28 | 3,240 | 3,260 | 3,230 | 3,230 | 31,300 | 3,230 |
| 2017-11-27 | 3,225 | 3,255 | 3,225 | 3,240 | 27,900 | 3,240 |
| 2017-11-24 | 3,180 | 3,240 | 3,180 | 3,230 | 23,600 | 3,230 |
| 2017-11-22 | 3,205 | 3,235 | 3,200 | 3,235 | 33,900 | 3,235 |
| 2017-11-21 | 3,240 | 3,245 | 3,195 | 3,205 | 42,300 | 3,205 |
| 2017-11-20 | 3,185 | 3,230 | 3,180 | 3,210 | 46,700 | 3,210 |
| 2017-11-17 | 3,190 | 3,210 | 3,165 | 3,170 | 54,100 | 3,170 |
| 2017-11-16 | 3,150 | 3,185 | 3,140 | 3,170 | 43,000 | 3,170 |
| 2017-11-15 | 3,240 | 3,240 | 3,160 | 3,160 | 56,300 | 3,160 |
| 2017-11-13 | 3,310 | 3,335 | 3,305 | 3,305 | 29,700 | 3,305 |
| 2017-11-10 | 3,345 | 3,380 | 3,330 | 3,375 | 46,300 | 3,375 |
| 2017-11-09 | 3,415 | 3,420 | 3,340 | 3,380 | 50,000 | 3,380 |
| 2017-11-08 | 3,365 | 3,400 | 3,360 | 3,390 | 31,900 | 3,390 |
| 2017-11-07 | 3,370 | 3,450 | 3,355 | 3,435 | 73,700 | 3,435 |
| 2017-11-06 | 3,300 | 3,415 | 3,275 | 3,415 | 101,100 | 3,415 |
| 2017-11-02 | 3,340 | 3,460 | 3,140 | 3,205 | 290,400 | 3,205 |
| 2017-11-01 | 3,340 | 3,345 | 3,295 | 3,300 | 59,500 | 3,300 |
| 2017-10-31 | 3,320 | 3,325 | 3,290 | 3,310 | 44,200 | 3,310 |
| 2017-10-30 | 3,340 | 3,350 | 3,300 | 3,320 | 64,600 | 3,320 |
| 2017-10-27 | 3,305 | 3,335 | 3,305 | 3,330 | 28,900 | 3,330 |
| 2017-10-26 | 3,305 | 3,320 | 3,285 | 3,305 | 22,400 | 3,305 |
| 2017-10-25 | 3,300 | 3,325 | 3,285 | 3,300 | 49,800 | 3,300 |
| 2017-10-24 | 3,255 | 3,290 | 3,235 | 3,285 | 49,800 | 3,285 |
| 2017-10-23 | 3,225 | 3,260 | 3,200 | 3,230 | 50,000 | 3,230 |
| 2017-10-20 | 3,205 | 3,235 | 3,185 | 3,195 | 54,600 | 3,195 |
| 2017-10-19 | 3,195 | 3,205 | 3,175 | 3,190 | 39,400 | 3,190 |
| 2017-10-18 | 3,200 | 3,200 | 3,170 | 3,180 | 29,800 | 3,180 |
| 2017-10-17 | 3,200 | 3,220 | 3,190 | 3,200 | 47,600 | 3,200 |
| 2017-10-16 | 3,155 | 3,205 | 3,155 | 3,170 | 58,000 | 3,170 |
| 2017-10-13 | 3,100 | 3,155 | 3,080 | 3,145 | 84,600 | 3,145 |
| 2017-10-12 | 3,095 | 3,095 | 3,060 | 3,065 | 74,000 | 3,065 |
| 2017-10-11 | 3,140 | 3,145 | 3,060 | 3,060 | 57,000 | 3,060 |
| 2017-10-10 | 3,135 | 3,165 | 3,115 | 3,150 | 71,000 | 3,150 |
| 2017-10-06 | 3,150 | 3,160 | 3,130 | 3,140 | 70,900 | 3,140 |
| 2017-10-05 | 3,100 | 3,135 | 3,095 | 3,115 | 44,400 | 3,115 |
| 2017-10-04 | 3,120 | 3,140 | 3,100 | 3,120 | 41,700 | 3,120 |
| 2017-10-03 | 3,105 | 3,125 | 3,090 | 3,105 | 70,000 | 3,105 |
| 2017-10-02 | 3,110 | 3,115 | 3,085 | 3,090 | 44,900 | 3,090 |
| 2017-09-29 | 3,090 | 3,090 | 3,025 | 3,080 | 54,800 | 3,080 |
| 2017-09-28 | 3,110 | 3,125 | 3,065 | 3,090 | 50,900 | 3,090 |
| 2017-09-27 | 3,070 | 3,115 | 3,070 | 3,115 | 68,300 | 3,115 |
| 2017-09-26 | 3,100 | 3,100 | 3,070 | 3,085 | 65,400 | 3,085 |
| 2017-09-25 | 3,100 | 3,105 | 3,070 | 3,080 | 54,900 | 3,080 |
| 2017-09-22 | 3,085 | 3,090 | 3,055 | 3,065 | 62,200 | 3,065 |
| 2017-09-21 | 3,125 | 3,125 | 3,075 | 3,075 | 54,300 | 3,075 |
| 2017-09-20 | 3,090 | 3,115 | 3,080 | 3,100 | 52,600 | 3,100 |
| 2017-09-19 | 3,085 | 3,105 | 3,075 | 3,085 | 47,700 | 3,085 |
| 2017-09-15 | 3,025 | 3,065 | 3,020 | 3,040 | 74,600 | 3,040 |
| 2017-09-14 | 3,035 | 3,035 | 2,979 | 2,999 | 62,100 | 2,999 |
| 2017-09-13 | 3,045 | 3,055 | 3,005 | 3,005 | 42,600 | 3,005 |
| 2017-09-12 | 3,045 | 3,065 | 3,015 | 3,040 | 57,300 | 3,040 |
| 2017-09-11 | 3,005 | 3,055 | 2,990 | 2,995 | 80,300 | 2,995 |
| 2017-09-08 | 3,020 | 3,040 | 2,964 | 2,971 | 74,300 | 2,971 |
| 2017-09-07 | 2,971 | 3,040 | 2,960 | 3,025 | 72,700 | 3,025 |
| 2017-09-06 | 2,979 | 2,995 | 2,930 | 2,970 | 72,700 | 2,970 |
| 2017-09-05 | 3,000 | 3,020 | 2,968 | 3,005 | 51,400 | 3,005 |
| 2017-09-04 | 3,060 | 3,085 | 3,000 | 3,000 | 75,800 | 3,000 |
| 2017-09-01 | 3,090 | 3,090 | 3,035 | 3,060 | 34,800 | 3,060 |
| 2017-08-31 | 3,045 | 3,080 | 3,025 | 3,075 | 96,300 | 3,075 |
| 2017-08-30 | 3,010 | 3,055 | 3,010 | 3,040 | 45,800 | 3,040 |
| 2017-08-29 | 2,986 | 3,010 | 2,955 | 3,000 | 45,800 | 3,000 |
| 2017-08-28 | 3,070 | 3,070 | 2,986 | 3,000 | 59,000 | 3,000 |
| 2017-08-25 | 2,989 | 3,085 | 2,986 | 3,080 | 113,300 | 3,080 |
| 2017-08-24 | 2,939 | 2,985 | 2,933 | 2,976 | 53,800 | 2,976 |
| 2017-08-23 | 3,030 | 3,030 | 2,932 | 2,947 | 66,400 | 2,947 |
| 2017-08-22 | 2,947 | 3,005 | 2,928 | 2,977 | 65,200 | 2,977 |
| 2017-08-21 | 2,885 | 2,961 | 2,871 | 2,952 | 43,800 | 2,952 |
| 2017-08-18 | 2,861 | 2,891 | 2,848 | 2,885 | 55,200 | 2,885 |
| 2017-08-17 | 2,865 | 2,902 | 2,860 | 2,886 | 34,900 | 2,886 |
| 2017-08-16 | 2,894 | 2,903 | 2,870 | 2,870 | 44,900 | 2,870 |
| 2017-08-15 | 2,884 | 2,912 | 2,855 | 2,900 | 58,800 | 2,900 |
| 2017-08-14 | 2,919 | 2,919 | 2,860 | 2,871 | 56,700 | 2,871 |
| 2017-08-10 | 2,885 | 2,940 | 2,881 | 2,940 | 66,100 | 2,940 |
| 2017-08-09 | 2,919 | 2,935 | 2,872 | 2,885 | 61,600 | 2,885 |
| 2017-08-08 | 2,895 | 2,939 | 2,886 | 2,929 | 77,800 | 2,929 |
| 2017-08-07 | 2,867 | 2,891 | 2,848 | 2,889 | 66,900 | 2,889 |
| 2017-08-04 | 2,854 | 2,856 | 2,803 | 2,851 | 82,200 | 2,851 |
| 2017-08-03 | 3,020 | 3,085 | 2,884 | 2,904 | 135,700 | 2,904 |
| 2017-08-02 | 3,035 | 3,165 | 3,025 | 3,145 | 59,900 | 3,145 |
| 2017-08-01 | 3,035 | 3,050 | 2,998 | 3,045 | 37,700 | 3,045 |
| 2017-07-31 | 3,045 | 3,070 | 3,035 | 3,035 | 24,200 | 3,035 |
| 2017-07-28 | 3,025 | 3,055 | 3,020 | 3,055 | 20,500 | 3,055 |
| 2017-07-27 | 3,045 | 3,070 | 3,030 | 3,040 | 17,500 | 3,040 |
| 2017-07-26 | 3,060 | 3,095 | 3,020 | 3,045 | 22,100 | 3,045 |
| 2017-07-25 | 3,050 | 3,070 | 3,020 | 3,025 | 19,200 | 3,025 |
| 2017-07-24 | 3,045 | 3,060 | 3,030 | 3,060 | 27,300 | 3,060 |
| 2017-07-21 | 3,070 | 3,075 | 3,040 | 3,065 | 23,100 | 3,065 |
| 2017-07-20 | 3,070 | 3,090 | 3,055 | 3,090 | 18,500 | 3,090 |
| 2017-07-19 | 3,055 | 3,070 | 3,040 | 3,055 | 28,700 | 3,055 |
| 2017-07-18 | 3,055 | 3,090 | 3,030 | 3,080 | 28,900 | 3,080 |
| 2017-07-14 | 3,065 | 3,085 | 3,055 | 3,065 | 27,000 | 3,065 |
| 2017-07-13 | 3,075 | 3,075 | 3,045 | 3,055 | 20,100 | 3,055 |
| 2017-07-12 | 3,055 | 3,065 | 3,025 | 3,060 | 22,100 | 3,060 |
| 2017-07-11 | 3,060 | 3,085 | 3,050 | 3,055 | 18,900 | 3,055 |
| 2017-07-10 | 3,060 | 3,080 | 3,040 | 3,055 | 34,100 | 3,055 |
| 2017-07-07 | 3,040 | 3,080 | 3,025 | 3,050 | 35,700 | 3,050 |
| 2017-07-06 | 3,050 | 3,075 | 3,030 | 3,070 | 25,800 | 3,070 |
| 2017-07-05 | 3,015 | 3,075 | 3,010 | 3,065 | 37,500 | 3,065 |
| 2017-07-04 | 3,100 | 3,100 | 3,015 | 3,020 | 28,900 | 3,020 |
| 2017-07-03 | 2,995 | 3,075 | 2,977 | 3,065 | 63,200 | 3,065 |
| 2017-06-30 | 2,985 | 3,005 | 2,962 | 2,969 | 82,700 | 2,969 |
| 2017-06-29 | 3,040 | 3,070 | 2,978 | 3,005 | 61,100 | 3,005 |
| 2017-06-28 | 3,040 | 3,050 | 2,994 | 2,997 | 46,500 | 2,997 |
| 2017-06-27 | 2,936 | 2,995 | 2,921 | 2,995 | 60,100 | 2,995 |
| 2017-06-26 | 2,914 | 2,940 | 2,886 | 2,886 | 71,000 | 2,886 |
| 2017-06-23 | 2,924 | 2,933 | 2,901 | 2,909 | 36,300 | 2,909 |
| 2017-06-22 | 2,919 | 2,939 | 2,913 | 2,915 | 41,100 | 2,915 |
| 2017-06-21 | 2,947 | 2,965 | 2,914 | 2,918 | 54,400 | 2,918 |
| 2017-06-20 | 2,955 | 2,974 | 2,945 | 2,947 | 42,000 | 2,947 |
| 2017-06-19 | 2,912 | 2,942 | 2,912 | 2,920 | 49,400 | 2,920 |
| 2017-06-16 | 2,946 | 2,980 | 2,912 | 2,912 | 77,900 | 2,912 |
| 2017-06-15 | 3,000 | 3,000 | 2,940 | 2,940 | 40,400 | 2,940 |
| 2017-06-14 | 3,045 | 3,050 | 3,005 | 3,005 | 47,700 | 3,005 |
| 2017-06-13 | 3,045 | 3,055 | 3,025 | 3,025 | 45,100 | 3,025 |
| 2017-06-12 | 3,030 | 3,090 | 3,030 | 3,050 | 45,600 | 3,050 |
| 2017-06-09 | 3,050 | 3,085 | 3,040 | 3,040 | 70,400 | 3,040 |
| 2017-06-08 | 3,040 | 3,060 | 3,035 | 3,040 | 48,600 | 3,040 |
| 2017-06-07 | 3,000 | 3,050 | 2,995 | 3,040 | 60,300 | 3,040 |
| 2017-06-06 | 3,040 | 3,060 | 3,000 | 3,000 | 54,200 | 3,000 |
| 2017-06-05 | 3,035 | 3,045 | 3,010 | 3,030 | 60,700 | 3,030 |
| 2017-06-02 | 3,015 | 3,105 | 3,015 | 3,085 | 72,300 | 3,085 |
| 2017-06-01 | 2,988 | 3,020 | 2,952 | 3,010 | 72,300 | 3,010 |
| 2017-05-31 | 3,020 | 3,040 | 2,984 | 3,015 | 143,700 | 3,015 |
| 2017-05-30 | 3,005 | 3,055 | 3,005 | 3,040 | 38,300 | 3,040 |
| 2017-05-29 | 3,060 | 3,065 | 3,020 | 3,020 | 42,000 | 3,020 |
| 2017-05-26 | 3,050 | 3,080 | 3,050 | 3,060 | 42,300 | 3,060 |
| 2017-05-25 | 3,060 | 3,070 | 3,040 | 3,050 | 66,200 | 3,050 |
| 2017-05-24 | 3,085 | 3,110 | 3,045 | 3,065 | 49,900 | 3,065 |
| 2017-05-23 | 3,085 | 3,100 | 3,055 | 3,060 | 47,200 | 3,060 |
| 2017-05-22 | 3,095 | 3,110 | 3,050 | 3,085 | 52,500 | 3,085 |
| 2017-05-19 | 3,060 | 3,065 | 3,015 | 3,055 | 48,000 | 3,055 |
| 2017-05-18 | 3,055 | 3,075 | 3,010 | 3,075 | 83,800 | 3,075 |
| 2017-05-17 | 3,120 | 3,125 | 3,070 | 3,090 | 58,500 | 3,090 |
| 2017-05-16 | 3,065 | 3,155 | 3,065 | 3,145 | 68,200 | 3,145 |
| 2017-05-15 | 3,120 | 3,120 | 3,070 | 3,080 | 48,200 | 3,080 |
| 2017-05-12 | 3,150 | 3,170 | 3,120 | 3,160 | 60,000 | 3,160 |
| 2017-05-11 | 3,210 | 3,230 | 3,125 | 3,175 | 82,500 | 3,175 |
| 2017-05-10 | 3,010 | 3,245 | 3,010 | 3,210 | 175,000 | 3,210 |
| 2017-05-09 | 2,990 | 3,010 | 2,959 | 2,989 | 54,600 | 2,989 |
| 2017-05-08 | 2,972 | 3,030 | 2,962 | 3,030 | 83,900 | 3,030 |
| 2017-05-02 | 2,906 | 2,945 | 2,906 | 2,932 | 40,200 | 2,932 |
| 2017-05-01 | 2,887 | 2,930 | 2,871 | 2,902 | 35,700 | 2,902 |
| 2017-04-28 | 2,931 | 2,931 | 2,884 | 2,887 | 33,700 | 2,887 |
| 2017-04-27 | 2,900 | 2,930 | 2,880 | 2,926 | 48,400 | 2,926 |
| 2017-04-26 | 2,895 | 2,919 | 2,886 | 2,919 | 45,500 | 2,919 |
| 2017-04-25 | 2,863 | 2,883 | 2,835 | 2,872 | 29,900 | 2,872 |
| 2017-04-24 | 2,890 | 2,890 | 2,827 | 2,843 | 40,400 | 2,843 |
| 2017-04-21 | 2,853 | 2,853 | 2,811 | 2,838 | 53,300 | 2,838 |
| 2017-04-20 | 2,850 | 2,850 | 2,808 | 2,817 | 43,800 | 2,817 |
| 2017-04-19 | 2,800 | 2,855 | 2,797 | 2,827 | 49,100 | 2,827 |
| 2017-04-18 | 2,870 | 2,870 | 2,829 | 2,833 | 28,000 | 2,833 |
| 2017-04-17 | 2,842 | 2,858 | 2,822 | 2,834 | 21,000 | 2,834 |
| 2017-04-14 | 2,799 | 2,847 | 2,799 | 2,836 | 32,900 | 2,836 |
| 2017-04-13 | 2,869 | 2,878 | 2,808 | 2,827 | 37,800 | 2,827 |
| 2017-04-12 | 2,902 | 2,902 | 2,859 | 2,884 | 36,200 | 2,884 |
| 2017-04-11 | 2,910 | 2,917 | 2,888 | 2,910 | 29,200 | 2,910 |
| 2017-04-10 | 2,910 | 2,941 | 2,892 | 2,934 | 25,900 | 2,934 |
| 2017-04-07 | 2,965 | 2,968 | 2,898 | 2,908 | 66,900 | 2,908 |
| 2017-04-06 | 2,993 | 2,993 | 2,915 | 2,915 | 52,200 | 2,915 |
| 2017-04-05 | 2,969 | 3,010 | 2,969 | 2,992 | 47,300 | 2,992 |
| 2017-04-04 | 2,980 | 2,989 | 2,946 | 2,957 | 59,600 | 2,957 |
| 2017-04-03 | 3,035 | 3,040 | 2,950 | 2,991 | 83,800 | 2,991 |
| 2017-03-31 | 3,120 | 3,125 | 3,020 | 3,020 | 66,800 | 3,020 |
| 2017-03-30 | 3,120 | 3,145 | 3,105 | 3,115 | 49,200 | 3,115 |
| 2017-03-29 | 3,130 | 3,130 | 3,095 | 3,115 | 28,100 | 3,115 |
| 2017-03-28 | 3,085 | 3,130 | 3,075 | 3,130 | 59,700 | 3,130 |
| 2017-03-27 | 3,090 | 3,095 | 3,050 | 3,070 | 39,800 | 3,070 |
| 2017-03-24 | 3,120 | 3,140 | 3,095 | 3,120 | 30,500 | 3,120 |
| 2017-03-23 | 3,130 | 3,135 | 3,090 | 3,105 | 21,700 | 3,105 |
| 2017-03-22 | 3,135 | 3,145 | 3,100 | 3,125 | 60,600 | 3,125 |
| 2017-03-21 | 3,185 | 3,210 | 3,175 | 3,200 | 36,000 | 3,200 |
| 2017-03-17 | 3,220 | 3,220 | 3,190 | 3,195 | 38,300 | 3,195 |
| 2017-03-16 | 3,195 | 3,255 | 3,195 | 3,230 | 44,800 | 3,230 |
| 2017-03-15 | 3,225 | 3,240 | 3,205 | 3,220 | 29,200 | 3,220 |
| 2017-03-14 | 3,245 | 3,265 | 3,230 | 3,245 | 27,300 | 3,245 |
| 2017-03-13 | 3,290 | 3,290 | 3,240 | 3,255 | 47,700 | 3,255 |
| 2017-03-10 | 3,310 | 3,330 | 3,285 | 3,295 | 74,600 | 3,295 |
| 2017-03-09 | 3,340 | 3,340 | 3,295 | 3,330 | 44,500 | 3,330 |
| 2017-03-08 | 3,290 | 3,315 | 3,290 | 3,315 | 47,600 | 3,315 |
| 2017-03-07 | 3,320 | 3,330 | 3,290 | 3,300 | 36,600 | 3,300 |
| 2017-03-06 | 3,345 | 3,355 | 3,310 | 3,320 | 70,700 | 3,320 |
| 2017-03-03 | 3,355 | 3,365 | 3,335 | 3,345 | 38,900 | 3,345 |
| 2017-03-02 | 3,395 | 3,405 | 3,335 | 3,355 | 66,800 | 3,355 |
| 2017-03-01 | 3,350 | 3,360 | 3,285 | 3,350 | 54,700 | 3,350 |
| 2017-02-28 | 3,340 | 3,375 | 3,335 | 3,340 | 57,000 | 3,340 |
| 2017-02-27 | 3,290 | 3,335 | 3,280 | 3,320 | 63,400 | 3,320 |
| 2017-02-24 | 3,300 | 3,340 | 3,260 | 3,305 | 76,800 | 3,305 |
| 2017-02-23 | 3,355 | 3,365 | 3,305 | 3,340 | 51,000 | 3,340 |
| 2017-02-22 | 3,365 | 3,385 | 3,345 | 3,365 | 58,000 | 3,365 |
| 2017-02-21 | 3,365 | 3,365 | 3,330 | 3,345 | 61,800 | 3,345 |
| 2017-02-20 | 3,380 | 3,385 | 3,345 | 3,360 | 35,100 | 3,360 |
| 2017-02-17 | 3,380 | 3,390 | 3,365 | 3,380 | 45,300 | 3,380 |
| 2017-02-16 | 3,420 | 3,420 | 3,335 | 3,390 | 61,800 | 3,390 |
| 2017-02-15 | 3,455 | 3,480 | 3,420 | 3,425 | 42,900 | 3,425 |
| 2017-02-14 | 3,410 | 3,460 | 3,405 | 3,405 | 58,300 | 3,405 |
| 2017-02-13 | 3,375 | 3,405 | 3,355 | 3,390 | 53,500 | 3,390 |
| 2017-02-10 | 3,350 | 3,375 | 3,320 | 3,345 | 67,600 | 3,345 |
| 2017-02-09 | 3,275 | 3,330 | 3,270 | 3,320 | 67,200 | 3,320 |
| 2017-02-08 | 3,325 | 3,350 | 3,285 | 3,300 | 68,500 | 3,300 |
| 2017-02-07 | 3,335 | 3,375 | 3,335 | 3,350 | 51,500 | 3,350 |
| 2017-02-06 | 3,395 | 3,400 | 3,345 | 3,365 | 54,400 | 3,365 |
| 2017-02-03 | 3,390 | 3,435 | 3,360 | 3,375 | 75,100 | 3,375 |
| 2017-02-02 | 3,500 | 3,545 | 3,340 | 3,375 | 136,000 | 3,375 |
| 2017-02-01 | 3,220 | 3,310 | 3,220 | 3,310 | 66,400 | 3,310 |
| 2017-01-31 | 3,195 | 3,230 | 3,175 | 3,220 | 46,200 | 3,220 |
| 2017-01-30 | 3,230 | 3,265 | 3,220 | 3,240 | 45,100 | 3,240 |
| 2017-01-27 | 3,285 | 3,285 | 3,215 | 3,240 | 42,500 | 3,240 |
| 2017-01-26 | 3,245 | 3,290 | 3,230 | 3,285 | 46,100 | 3,285 |
| 2017-01-25 | 3,210 | 3,225 | 3,160 | 3,190 | 66,700 | 3,190 |
| 2017-01-24 | 3,170 | 3,195 | 3,125 | 3,155 | 70,500 | 3,155 |
| 2017-01-23 | 3,155 | 3,210 | 3,125 | 3,180 | 45,800 | 3,180 |
| 2017-01-20 | 3,135 | 3,185 | 3,135 | 3,175 | 50,700 | 3,175 |
| 2017-01-19 | 3,150 | 3,175 | 3,105 | 3,135 | 74,000 | 3,135 |
| 2017-01-18 | 3,130 | 3,135 | 3,060 | 3,110 | 57,800 | 3,110 |
| 2017-01-17 | 3,150 | 3,155 | 3,100 | 3,115 | 66,400 | 3,115 |
| 2017-01-16 | 3,180 | 3,185 | 3,095 | 3,125 | 58,800 | 3,125 |
| 2017-01-13 | 3,125 | 3,185 | 3,125 | 3,180 | 57,700 | 3,180 |
| 2017-01-12 | 3,170 | 3,175 | 3,095 | 3,160 | 66,100 | 3,160 |
| 2017-01-11 | 3,100 | 3,170 | 3,100 | 3,155 | 49,400 | 3,155 |
| 2017-01-10 | 3,095 | 3,110 | 3,060 | 3,075 | 68,400 | 3,075 |
| 2017-01-06 | 3,110 | 3,125 | 3,065 | 3,115 | 79,200 | 3,115 |
| 2017-01-05 | 3,140 | 3,145 | 3,095 | 3,130 | 62,900 | 3,130 |
| 2017-01-04 | 3,055 | 3,140 | 3,055 | 3,130 | 86,500 | 3,130 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株