5463 丸一鋼管(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 | 3,295 | 3,310 | 3,285 | 3,300 | 131,900 | 3,300 |
| 2017-12-28 | 3,285 | 3,305 | 3,275 | 3,285 | 155,300 | 3,285 |
| 2017-12-27 | 3,290 | 3,305 | 3,275 | 3,290 | 132,600 | 3,290 |
| 2017-12-26 | 3,305 | 3,305 | 3,270 | 3,280 | 97,700 | 3,280 |
| 2017-12-25 | 3,310 | 3,310 | 3,275 | 3,300 | 108,100 | 3,300 |
| 2017-12-22 | 3,285 | 3,305 | 3,280 | 3,290 | 243,900 | 3,290 |
| 2017-12-21 | 3,260 | 3,285 | 3,260 | 3,285 | 279,500 | 3,285 |
| 2017-12-20 | 3,240 | 3,265 | 3,220 | 3,260 | 284,200 | 3,260 |
| 2017-12-19 | 3,255 | 3,270 | 3,230 | 3,240 | 223,500 | 3,240 |
| 2017-12-18 | 3,235 | 3,255 | 3,225 | 3,250 | 233,500 | 3,250 |
| 2017-12-15 | 3,240 | 3,250 | 3,220 | 3,220 | 400,700 | 3,220 |
| 2017-12-14 | 3,235 | 3,235 | 3,210 | 3,225 | 197,400 | 3,225 |
| 2017-12-13 | 3,235 | 3,235 | 3,200 | 3,210 | 163,100 | 3,210 |
| 2017-12-12 | 3,220 | 3,220 | 3,200 | 3,215 | 167,100 | 3,215 |
| 2017-12-11 | 3,200 | 3,220 | 3,195 | 3,215 | 184,300 | 3,215 |
| 2017-12-08 | 3,200 | 3,245 | 3,200 | 3,220 | 264,400 | 3,220 |
| 2017-12-07 | 3,190 | 3,205 | 3,180 | 3,195 | 297,500 | 3,195 |
| 2017-12-06 | 3,210 | 3,215 | 3,155 | 3,175 | 314,500 | 3,175 |
| 2017-12-05 | 3,200 | 3,240 | 3,190 | 3,235 | 226,500 | 3,235 |
| 2017-12-04 | 3,200 | 3,200 | 3,160 | 3,190 | 219,700 | 3,190 |
| 2017-12-01 | 3,195 | 3,220 | 3,185 | 3,195 | 257,000 | 3,195 |
| 2017-11-30 | 3,090 | 3,195 | 3,085 | 3,170 | 782,200 | 3,170 |
| 2017-11-29 | 3,080 | 3,085 | 3,060 | 3,070 | 284,100 | 3,070 |
| 2017-11-28 | 3,075 | 3,090 | 3,055 | 3,070 | 268,300 | 3,070 |
| 2017-11-27 | 3,100 | 3,100 | 3,035 | 3,050 | 548,200 | 3,050 |
| 2017-11-24 | 3,115 | 3,120 | 3,095 | 3,110 | 226,800 | 3,110 |
| 2017-11-22 | 3,110 | 3,125 | 3,090 | 3,120 | 280,300 | 3,120 |
| 2017-11-21 | 3,120 | 3,165 | 3,100 | 3,100 | 311,600 | 3,100 |
| 2017-11-20 | 3,080 | 3,115 | 3,080 | 3,090 | 314,600 | 3,090 |
| 2017-11-17 | 3,090 | 3,115 | 3,055 | 3,065 | 393,900 | 3,065 |
| 2017-11-16 | 3,075 | 3,085 | 3,045 | 3,075 | 330,700 | 3,075 |
| 2017-11-15 | 3,105 | 3,110 | 3,065 | 3,065 | 442,400 | 3,065 |
| 2017-11-13 | 3,150 | 3,160 | 3,105 | 3,120 | 375,500 | 3,120 |
| 2017-11-10 | 3,190 | 3,215 | 3,145 | 3,165 | 540,600 | 3,165 |
| 2017-11-09 | 3,460 | 3,465 | 3,180 | 3,255 | 712,400 | 3,255 |
| 2017-11-08 | 3,450 | 3,450 | 3,420 | 3,420 | 232,600 | 3,420 |
| 2017-11-07 | 3,455 | 3,480 | 3,440 | 3,445 | 278,700 | 3,445 |
| 2017-11-06 | 3,500 | 3,500 | 3,455 | 3,470 | 158,100 | 3,470 |
| 2017-11-02 | 3,480 | 3,500 | 3,465 | 3,495 | 267,600 | 3,495 |
| 2017-11-01 | 3,450 | 3,500 | 3,445 | 3,480 | 197,800 | 3,480 |
| 2017-10-31 | 3,425 | 3,450 | 3,410 | 3,450 | 132,800 | 3,450 |
| 2017-10-30 | 3,425 | 3,450 | 3,405 | 3,440 | 284,300 | 3,440 |
| 2017-10-27 | 3,430 | 3,440 | 3,400 | 3,425 | 140,000 | 3,425 |
| 2017-10-26 | 3,390 | 3,420 | 3,375 | 3,420 | 134,200 | 3,420 |
| 2017-10-25 | 3,395 | 3,415 | 3,375 | 3,390 | 170,900 | 3,390 |
| 2017-10-24 | 3,365 | 3,395 | 3,365 | 3,375 | 152,500 | 3,375 |
| 2017-10-23 | 3,395 | 3,400 | 3,360 | 3,380 | 181,300 | 3,380 |
| 2017-10-20 | 3,340 | 3,375 | 3,335 | 3,340 | 292,500 | 3,340 |
| 2017-10-19 | 3,330 | 3,345 | 3,320 | 3,340 | 145,100 | 3,340 |
| 2017-10-18 | 3,355 | 3,360 | 3,315 | 3,325 | 205,800 | 3,325 |
| 2017-10-17 | 3,400 | 3,420 | 3,355 | 3,365 | 177,800 | 3,365 |
| 2017-10-16 | 3,345 | 3,425 | 3,330 | 3,400 | 368,800 | 3,400 |
| 2017-10-13 | 3,225 | 3,335 | 3,225 | 3,330 | 325,500 | 3,330 |
| 2017-10-12 | 3,265 | 3,265 | 3,225 | 3,225 | 139,500 | 3,225 |
| 2017-10-11 | 3,250 | 3,270 | 3,240 | 3,260 | 233,700 | 3,260 |
| 2017-10-10 | 3,290 | 3,305 | 3,255 | 3,255 | 292,400 | 3,255 |
| 2017-10-06 | 3,300 | 3,320 | 3,290 | 3,305 | 177,100 | 3,305 |
| 2017-10-05 | 3,300 | 3,310 | 3,285 | 3,290 | 123,400 | 3,290 |
| 2017-10-04 | 3,300 | 3,330 | 3,300 | 3,300 | 230,400 | 3,300 |
| 2017-10-03 | 3,275 | 3,295 | 3,260 | 3,290 | 191,800 | 3,290 |
| 2017-10-02 | 3,300 | 3,310 | 3,255 | 3,265 | 291,900 | 3,265 |
| 2017-09-29 | 3,265 | 3,285 | 3,220 | 3,275 | 297,500 | 3,275 |
| 2017-09-28 | 3,280 | 3,285 | 3,225 | 3,270 | 441,400 | 3,270 |
| 2017-09-27 | 3,340 | 3,345 | 3,255 | 3,265 | 301,000 | 3,265 |
| 2017-09-26 | 3,335 | 3,345 | 3,310 | 3,325 | 251,800 | 3,325 |
| 2017-09-25 | 3,335 | 3,335 | 3,310 | 3,325 | 181,900 | 3,325 |
| 2017-09-22 | 3,320 | 3,335 | 3,285 | 3,300 | 229,600 | 3,300 |
| 2017-09-21 | 3,330 | 3,340 | 3,300 | 3,320 | 222,900 | 3,320 |
| 2017-09-20 | 3,310 | 3,325 | 3,295 | 3,315 | 205,100 | 3,315 |
| 2017-09-19 | 3,295 | 3,310 | 3,280 | 3,295 | 215,800 | 3,295 |
| 2017-09-15 | 3,260 | 3,280 | 3,255 | 3,255 | 246,600 | 3,255 |
| 2017-09-14 | 3,250 | 3,270 | 3,230 | 3,250 | 235,500 | 3,250 |
| 2017-09-13 | 3,265 | 3,265 | 3,200 | 3,225 | 231,300 | 3,225 |
| 2017-09-12 | 3,240 | 3,275 | 3,230 | 3,250 | 207,200 | 3,250 |
| 2017-09-11 | 3,230 | 3,255 | 3,215 | 3,230 | 203,000 | 3,230 |
| 2017-09-08 | 3,240 | 3,255 | 3,190 | 3,210 | 255,300 | 3,210 |
| 2017-09-07 | 3,220 | 3,270 | 3,215 | 3,260 | 294,400 | 3,260 |
| 2017-09-06 | 3,180 | 3,230 | 3,165 | 3,215 | 176,300 | 3,215 |
| 2017-09-05 | 3,190 | 3,215 | 3,180 | 3,190 | 361,700 | 3,190 |
| 2017-09-04 | 3,255 | 3,255 | 3,205 | 3,205 | 120,100 | 3,205 |
| 2017-09-01 | 3,270 | 3,270 | 3,225 | 3,255 | 180,100 | 3,255 |
| 2017-08-31 | 3,255 | 3,270 | 3,245 | 3,255 | 277,100 | 3,255 |
| 2017-08-30 | 3,215 | 3,255 | 3,205 | 3,245 | 192,800 | 3,245 |
| 2017-08-29 | 3,190 | 3,215 | 3,185 | 3,205 | 128,900 | 3,205 |
| 2017-08-28 | 3,235 | 3,235 | 3,205 | 3,210 | 150,800 | 3,210 |
| 2017-08-25 | 3,215 | 3,230 | 3,205 | 3,210 | 169,100 | 3,210 |
| 2017-08-24 | 3,225 | 3,240 | 3,200 | 3,215 | 251,300 | 3,215 |
| 2017-08-23 | 3,240 | 3,240 | 3,185 | 3,185 | 183,300 | 3,185 |
| 2017-08-22 | 3,185 | 3,225 | 3,180 | 3,210 | 159,000 | 3,210 |
| 2017-08-21 | 3,200 | 3,215 | 3,180 | 3,185 | 172,600 | 3,185 |
| 2017-08-18 | 3,175 | 3,190 | 3,165 | 3,190 | 189,700 | 3,190 |
| 2017-08-17 | 3,200 | 3,240 | 3,190 | 3,215 | 148,500 | 3,215 |
| 2017-08-16 | 3,150 | 3,200 | 3,145 | 3,190 | 139,000 | 3,190 |
| 2017-08-15 | 3,155 | 3,200 | 3,135 | 3,180 | 239,400 | 3,180 |
| 2017-08-14 | 3,160 | 3,170 | 3,120 | 3,130 | 255,600 | 3,130 |
| 2017-08-10 | 3,220 | 3,230 | 3,185 | 3,195 | 265,500 | 3,195 |
| 2017-08-09 | 3,350 | 3,350 | 3,200 | 3,210 | 464,500 | 3,210 |
| 2017-08-08 | 3,360 | 3,390 | 3,345 | 3,350 | 140,200 | 3,350 |
| 2017-08-07 | 3,380 | 3,395 | 3,360 | 3,380 | 185,800 | 3,380 |
| 2017-08-04 | 3,390 | 3,390 | 3,340 | 3,350 | 186,500 | 3,350 |
| 2017-08-03 | 3,390 | 3,405 | 3,365 | 3,390 | 191,700 | 3,390 |
| 2017-08-02 | 3,420 | 3,425 | 3,385 | 3,390 | 217,600 | 3,390 |
| 2017-08-01 | 3,420 | 3,435 | 3,395 | 3,425 | 235,400 | 3,425 |
| 2017-07-31 | 3,395 | 3,420 | 3,390 | 3,405 | 239,000 | 3,405 |
| 2017-07-28 | 3,395 | 3,425 | 3,395 | 3,405 | 199,200 | 3,405 |
| 2017-07-27 | 3,390 | 3,435 | 3,390 | 3,410 | 191,000 | 3,410 |
| 2017-07-26 | 3,400 | 3,435 | 3,400 | 3,410 | 150,800 | 3,410 |
| 2017-07-25 | 3,390 | 3,410 | 3,380 | 3,385 | 114,100 | 3,385 |
| 2017-07-24 | 3,405 | 3,410 | 3,380 | 3,410 | 156,700 | 3,410 |
| 2017-07-21 | 3,435 | 3,435 | 3,400 | 3,405 | 156,700 | 3,405 |
| 2017-07-20 | 3,435 | 3,455 | 3,415 | 3,455 | 192,700 | 3,455 |
| 2017-07-19 | 3,420 | 3,435 | 3,400 | 3,420 | 173,300 | 3,420 |
| 2017-07-18 | 3,425 | 3,435 | 3,395 | 3,430 | 248,600 | 3,430 |
| 2017-07-14 | 3,415 | 3,440 | 3,410 | 3,435 | 194,600 | 3,435 |
| 2017-07-13 | 3,425 | 3,445 | 3,400 | 3,420 | 260,400 | 3,420 |
| 2017-07-12 | 3,425 | 3,425 | 3,385 | 3,395 | 160,600 | 3,395 |
| 2017-07-11 | 3,410 | 3,435 | 3,390 | 3,410 | 278,200 | 3,410 |
| 2017-07-10 | 3,410 | 3,425 | 3,375 | 3,400 | 205,600 | 3,400 |
| 2017-07-07 | 3,365 | 3,410 | 3,355 | 3,400 | 216,200 | 3,400 |
| 2017-07-06 | 3,380 | 3,410 | 3,365 | 3,390 | 245,800 | 3,390 |
| 2017-07-05 | 3,320 | 3,385 | 3,315 | 3,385 | 263,100 | 3,385 |
| 2017-07-04 | 3,320 | 3,355 | 3,290 | 3,305 | 330,900 | 3,305 |
| 2017-07-03 | 3,275 | 3,315 | 3,270 | 3,310 | 191,000 | 3,310 |
| 2017-06-30 | 3,255 | 3,270 | 3,240 | 3,265 | 202,700 | 3,265 |
| 2017-06-29 | 3,275 | 3,295 | 3,255 | 3,285 | 212,900 | 3,285 |
| 2017-06-28 | 3,250 | 3,270 | 3,245 | 3,255 | 173,900 | 3,255 |
| 2017-06-27 | 3,200 | 3,255 | 3,200 | 3,245 | 159,300 | 3,245 |
| 2017-06-26 | 3,225 | 3,240 | 3,200 | 3,200 | 130,000 | 3,200 |
| 2017-06-23 | 3,210 | 3,215 | 3,195 | 3,205 | 157,800 | 3,205 |
| 2017-06-22 | 3,210 | 3,230 | 3,205 | 3,220 | 213,300 | 3,220 |
| 2017-06-21 | 3,230 | 3,240 | 3,215 | 3,215 | 236,600 | 3,215 |
| 2017-06-20 | 3,235 | 3,255 | 3,235 | 3,235 | 142,900 | 3,235 |
| 2017-06-19 | 3,230 | 3,250 | 3,195 | 3,215 | 201,500 | 3,215 |
| 2017-06-16 | 3,290 | 3,300 | 3,185 | 3,185 | 735,400 | 3,185 |
| 2017-06-15 | 3,310 | 3,330 | 3,275 | 3,280 | 210,600 | 3,280 |
| 2017-06-14 | 3,335 | 3,355 | 3,300 | 3,310 | 241,900 | 3,310 |
| 2017-06-13 | 3,350 | 3,355 | 3,325 | 3,335 | 191,600 | 3,335 |
| 2017-06-12 | 3,315 | 3,375 | 3,315 | 3,345 | 221,800 | 3,345 |
| 2017-06-09 | 3,340 | 3,340 | 3,290 | 3,290 | 346,700 | 3,290 |
| 2017-06-08 | 3,345 | 3,355 | 3,325 | 3,340 | 212,600 | 3,340 |
| 2017-06-07 | 3,335 | 3,360 | 3,330 | 3,350 | 249,300 | 3,350 |
| 2017-06-06 | 3,360 | 3,365 | 3,325 | 3,335 | 236,500 | 3,335 |
| 2017-06-05 | 3,340 | 3,350 | 3,315 | 3,340 | 284,600 | 3,340 |
| 2017-06-02 | 3,330 | 3,390 | 3,330 | 3,390 | 315,600 | 3,390 |
| 2017-06-01 | 3,270 | 3,330 | 3,260 | 3,330 | 381,000 | 3,330 |
| 2017-05-31 | 3,255 | 3,275 | 3,230 | 3,245 | 391,300 | 3,245 |
| 2017-05-30 | 3,215 | 3,280 | 3,215 | 3,280 | 259,100 | 3,280 |
| 2017-05-29 | 3,265 | 3,275 | 3,240 | 3,255 | 223,200 | 3,255 |
| 2017-05-26 | 3,300 | 3,305 | 3,265 | 3,270 | 170,900 | 3,270 |
| 2017-05-25 | 3,280 | 3,330 | 3,280 | 3,300 | 263,800 | 3,300 |
| 2017-05-24 | 3,340 | 3,345 | 3,295 | 3,300 | 163,200 | 3,300 |
| 2017-05-23 | 3,335 | 3,345 | 3,310 | 3,320 | 150,500 | 3,320 |
| 2017-05-22 | 3,375 | 3,380 | 3,325 | 3,345 | 289,100 | 3,345 |
| 2017-05-19 | 3,345 | 3,360 | 3,325 | 3,355 | 234,800 | 3,355 |
| 2017-05-18 | 3,360 | 3,385 | 3,325 | 3,335 | 330,500 | 3,335 |
| 2017-05-17 | 3,380 | 3,410 | 3,360 | 3,400 | 307,200 | 3,400 |
| 2017-05-16 | 3,410 | 3,415 | 3,385 | 3,395 | 263,000 | 3,395 |
| 2017-05-15 | 3,390 | 3,400 | 3,335 | 3,400 | 413,000 | 3,400 |
| 2017-05-12 | 3,375 | 3,405 | 3,355 | 3,405 | 330,900 | 3,405 |
| 2017-05-11 | 3,430 | 3,430 | 3,375 | 3,400 | 445,800 | 3,400 |
| 2017-05-10 | 3,335 | 3,480 | 3,330 | 3,460 | 781,600 | 3,460 |
| 2017-05-09 | 3,300 | 3,330 | 3,280 | 3,320 | 373,900 | 3,320 |
| 2017-05-08 | 3,255 | 3,300 | 3,250 | 3,290 | 306,700 | 3,290 |
| 2017-05-02 | 3,190 | 3,240 | 3,185 | 3,225 | 212,400 | 3,225 |
| 2017-05-01 | 3,180 | 3,190 | 3,150 | 3,175 | 195,800 | 3,175 |
| 2017-04-28 | 3,175 | 3,205 | 3,150 | 3,160 | 253,400 | 3,160 |
| 2017-04-27 | 3,185 | 3,195 | 3,155 | 3,175 | 414,800 | 3,175 |
| 2017-04-26 | 3,200 | 3,200 | 3,170 | 3,185 | 392,700 | 3,185 |
| 2017-04-25 | 3,160 | 3,190 | 3,155 | 3,175 | 401,300 | 3,175 |
| 2017-04-24 | 3,200 | 3,210 | 3,155 | 3,160 | 261,200 | 3,160 |
| 2017-04-21 | 3,160 | 3,190 | 3,145 | 3,175 | 311,200 | 3,175 |
| 2017-04-20 | 3,130 | 3,145 | 3,115 | 3,125 | 228,100 | 3,125 |
| 2017-04-19 | 3,110 | 3,135 | 3,095 | 3,115 | 254,400 | 3,115 |
| 2017-04-18 | 3,115 | 3,150 | 3,115 | 3,140 | 268,300 | 3,140 |
| 2017-04-17 | 3,115 | 3,120 | 3,085 | 3,110 | 253,100 | 3,110 |
| 2017-04-14 | 3,080 | 3,115 | 3,065 | 3,105 | 232,500 | 3,105 |
| 2017-04-13 | 3,120 | 3,140 | 3,080 | 3,105 | 350,800 | 3,105 |
| 2017-04-12 | 3,165 | 3,175 | 3,135 | 3,155 | 265,600 | 3,155 |
| 2017-04-11 | 3,165 | 3,185 | 3,155 | 3,185 | 280,200 | 3,185 |
| 2017-04-10 | 3,150 | 3,175 | 3,140 | 3,165 | 261,700 | 3,165 |
| 2017-04-07 | 3,165 | 3,175 | 3,130 | 3,135 | 432,900 | 3,135 |
| 2017-04-06 | 3,165 | 3,175 | 3,125 | 3,145 | 432,200 | 3,145 |
| 2017-04-05 | 3,175 | 3,195 | 3,175 | 3,185 | 333,300 | 3,185 |
| 2017-04-04 | 3,210 | 3,210 | 3,155 | 3,170 | 305,900 | 3,170 |
| 2017-04-03 | 3,195 | 3,225 | 3,140 | 3,210 | 534,500 | 3,210 |
| 2017-03-31 | 3,210 | 3,235 | 3,165 | 3,165 | 368,500 | 3,165 |
| 2017-03-30 | 3,260 | 3,285 | 3,200 | 3,210 | 318,100 | 3,210 |
| 2017-03-29 | 3,280 | 3,295 | 3,230 | 3,245 | 325,900 | 3,245 |
| 2017-03-28 | 3,310 | 3,325 | 3,295 | 3,310 | 318,500 | 3,310 |
| 2017-03-27 | 3,300 | 3,315 | 3,270 | 3,290 | 317,700 | 3,290 |
| 2017-03-24 | 3,345 | 3,365 | 3,320 | 3,340 | 304,900 | 3,340 |
| 2017-03-23 | 3,350 | 3,355 | 3,315 | 3,325 | 288,900 | 3,325 |
| 2017-03-22 | 3,305 | 3,375 | 3,305 | 3,335 | 351,000 | 3,335 |
| 2017-03-21 | 3,425 | 3,440 | 3,400 | 3,410 | 310,600 | 3,410 |
| 2017-03-17 | 3,395 | 3,420 | 3,385 | 3,395 | 369,300 | 3,395 |
| 2017-03-16 | 3,380 | 3,415 | 3,365 | 3,395 | 359,900 | 3,395 |
| 2017-03-15 | 3,425 | 3,425 | 3,355 | 3,380 | 695,200 | 3,380 |
| 2017-03-14 | 3,480 | 3,510 | 3,465 | 3,495 | 333,500 | 3,495 |
| 2017-03-13 | 3,520 | 3,530 | 3,485 | 3,495 | 420,600 | 3,495 |
| 2017-03-10 | 3,565 | 3,565 | 3,525 | 3,530 | 341,500 | 3,530 |
| 2017-03-09 | 3,565 | 3,570 | 3,535 | 3,545 | 236,500 | 3,545 |
| 2017-03-08 | 3,540 | 3,560 | 3,525 | 3,555 | 331,200 | 3,555 |
| 2017-03-07 | 3,520 | 3,540 | 3,500 | 3,540 | 249,800 | 3,540 |
| 2017-03-06 | 3,555 | 3,560 | 3,520 | 3,525 | 292,200 | 3,525 |
| 2017-03-03 | 3,550 | 3,580 | 3,525 | 3,555 | 413,400 | 3,555 |
| 2017-03-02 | 3,620 | 3,620 | 3,580 | 3,585 | 330,900 | 3,585 |
| 2017-03-01 | 3,550 | 3,595 | 3,540 | 3,595 | 318,400 | 3,595 |
| 2017-02-28 | 3,545 | 3,590 | 3,545 | 3,555 | 318,900 | 3,555 |
| 2017-02-27 | 3,550 | 3,560 | 3,530 | 3,545 | 343,000 | 3,545 |
| 2017-02-24 | 3,580 | 3,600 | 3,550 | 3,565 | 242,500 | 3,565 |
| 2017-02-23 | 3,630 | 3,635 | 3,590 | 3,600 | 225,500 | 3,600 |
| 2017-02-22 | 3,605 | 3,640 | 3,590 | 3,630 | 297,500 | 3,630 |
| 2017-02-21 | 3,590 | 3,600 | 3,570 | 3,595 | 185,300 | 3,595 |
| 2017-02-20 | 3,615 | 3,625 | 3,580 | 3,595 | 238,900 | 3,595 |
| 2017-02-17 | 3,610 | 3,640 | 3,595 | 3,625 | 296,100 | 3,625 |
| 2017-02-16 | 3,610 | 3,615 | 3,570 | 3,615 | 246,600 | 3,615 |
| 2017-02-15 | 3,665 | 3,700 | 3,610 | 3,615 | 350,700 | 3,615 |
| 2017-02-14 | 3,645 | 3,650 | 3,620 | 3,630 | 259,500 | 3,630 |
| 2017-02-13 | 3,645 | 3,665 | 3,615 | 3,625 | 259,900 | 3,625 |
| 2017-02-10 | 3,585 | 3,625 | 3,565 | 3,605 | 326,200 | 3,605 |
| 2017-02-09 | 3,530 | 3,580 | 3,530 | 3,545 | 516,700 | 3,545 |
| 2017-02-08 | 3,770 | 3,855 | 3,465 | 3,525 | 758,100 | 3,525 |
| 2017-02-07 | 3,755 | 3,780 | 3,740 | 3,770 | 163,100 | 3,770 |
| 2017-02-06 | 3,800 | 3,805 | 3,770 | 3,780 | 219,800 | 3,780 |
| 2017-02-03 | 3,800 | 3,815 | 3,750 | 3,775 | 269,200 | 3,775 |
| 2017-02-02 | 3,855 | 3,855 | 3,805 | 3,815 | 190,400 | 3,815 |
| 2017-02-01 | 3,780 | 3,850 | 3,775 | 3,845 | 159,000 | 3,845 |
| 2017-01-31 | 3,790 | 3,815 | 3,770 | 3,790 | 181,200 | 3,790 |
| 2017-01-30 | 3,825 | 3,855 | 3,810 | 3,845 | 183,200 | 3,845 |
| 2017-01-27 | 3,840 | 3,840 | 3,795 | 3,810 | 150,200 | 3,810 |
| 2017-01-26 | 3,790 | 3,830 | 3,785 | 3,815 | 218,100 | 3,815 |
| 2017-01-25 | 3,775 | 3,795 | 3,745 | 3,755 | 209,900 | 3,755 |
| 2017-01-24 | 3,725 | 3,780 | 3,710 | 3,735 | 215,700 | 3,735 |
| 2017-01-23 | 3,710 | 3,745 | 3,690 | 3,710 | 291,500 | 3,710 |
| 2017-01-20 | 3,715 | 3,755 | 3,710 | 3,740 | 278,600 | 3,740 |
| 2017-01-19 | 3,775 | 3,800 | 3,725 | 3,745 | 291,100 | 3,745 |
| 2017-01-18 | 3,740 | 3,750 | 3,685 | 3,740 | 307,900 | 3,740 |
| 2017-01-17 | 3,705 | 3,785 | 3,695 | 3,725 | 327,100 | 3,725 |
| 2017-01-16 | 3,855 | 3,885 | 3,830 | 3,840 | 128,800 | 3,840 |
| 2017-01-13 | 3,860 | 3,905 | 3,850 | 3,890 | 143,200 | 3,890 |
| 2017-01-12 | 3,895 | 3,910 | 3,865 | 3,895 | 175,000 | 3,895 |
| 2017-01-11 | 3,860 | 3,900 | 3,850 | 3,890 | 190,600 | 3,890 |
| 2017-01-10 | 3,820 | 3,875 | 3,810 | 3,820 | 202,000 | 3,820 |
| 2017-01-06 | 3,865 | 3,875 | 3,820 | 3,845 | 147,800 | 3,845 |
| 2017-01-05 | 3,935 | 3,965 | 3,865 | 3,890 | 168,400 | 3,890 |
| 2017-01-04 | 3,820 | 3,895 | 3,820 | 3,880 | 210,700 | 3,880 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株