5486 日立金属(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 | 1,617 | 1,626 | 1,613 | 1,618 | 690,700 | 1,618 |
| 2017-12-28 | 1,628 | 1,628 | 1,611 | 1,615 | 417,900 | 1,615 |
| 2017-12-27 | 1,610 | 1,630 | 1,608 | 1,620 | 545,600 | 1,620 |
| 2017-12-26 | 1,604 | 1,614 | 1,602 | 1,608 | 650,300 | 1,608 |
| 2017-12-25 | 1,624 | 1,636 | 1,599 | 1,603 | 882,800 | 1,603 |
| 2017-12-22 | 1,586 | 1,628 | 1,585 | 1,622 | 1,871,900 | 1,622 |
| 2017-12-21 | 1,571 | 1,583 | 1,569 | 1,574 | 1,072,700 | 1,574 |
| 2017-12-20 | 1,527 | 1,573 | 1,525 | 1,571 | 1,484,800 | 1,571 |
| 2017-12-19 | 1,519 | 1,529 | 1,513 | 1,523 | 894,600 | 1,523 |
| 2017-12-18 | 1,507 | 1,516 | 1,496 | 1,516 | 803,400 | 1,516 |
| 2017-12-15 | 1,529 | 1,529 | 1,492 | 1,492 | 1,261,900 | 1,492 |
| 2017-12-14 | 1,535 | 1,535 | 1,519 | 1,525 | 695,800 | 1,525 |
| 2017-12-13 | 1,524 | 1,554 | 1,524 | 1,535 | 1,967,100 | 1,535 |
| 2017-12-12 | 1,498 | 1,510 | 1,490 | 1,510 | 907,100 | 1,510 |
| 2017-12-11 | 1,467 | 1,497 | 1,463 | 1,492 | 960,700 | 1,492 |
| 2017-12-08 | 1,476 | 1,484 | 1,461 | 1,468 | 1,474,500 | 1,468 |
| 2017-12-07 | 1,488 | 1,493 | 1,471 | 1,476 | 1,044,800 | 1,476 |
| 2017-12-06 | 1,503 | 1,504 | 1,476 | 1,482 | 1,363,300 | 1,482 |
| 2017-12-05 | 1,464 | 1,503 | 1,464 | 1,501 | 1,514,200 | 1,501 |
| 2017-12-04 | 1,468 | 1,473 | 1,458 | 1,467 | 912,900 | 1,467 |
| 2017-12-01 | 1,489 | 1,491 | 1,453 | 1,457 | 1,539,900 | 1,457 |
| 2017-11-30 | 1,456 | 1,497 | 1,451 | 1,485 | 2,119,700 | 1,485 |
| 2017-11-29 | 1,434 | 1,447 | 1,423 | 1,445 | 1,281,200 | 1,445 |
| 2017-11-28 | 1,435 | 1,444 | 1,429 | 1,429 | 930,400 | 1,429 |
| 2017-11-27 | 1,450 | 1,451 | 1,433 | 1,434 | 730,500 | 1,434 |
| 2017-11-24 | 1,430 | 1,447 | 1,429 | 1,444 | 857,800 | 1,444 |
| 2017-11-22 | 1,450 | 1,455 | 1,441 | 1,445 | 974,700 | 1,445 |
| 2017-11-21 | 1,437 | 1,447 | 1,436 | 1,439 | 941,900 | 1,439 |
| 2017-11-20 | 1,426 | 1,435 | 1,420 | 1,423 | 1,342,200 | 1,423 |
| 2017-11-17 | 1,455 | 1,459 | 1,426 | 1,431 | 2,429,200 | 1,431 |
| 2017-11-16 | 1,440 | 1,454 | 1,430 | 1,450 | 1,499,400 | 1,450 |
| 2017-11-15 | 1,481 | 1,481 | 1,445 | 1,445 | 1,752,700 | 1,445 |
| 2017-11-13 | 1,532 | 1,536 | 1,505 | 1,506 | 1,307,700 | 1,506 |
| 2017-11-10 | 1,503 | 1,545 | 1,503 | 1,537 | 1,547,400 | 1,537 |
| 2017-11-09 | 1,566 | 1,594 | 1,530 | 1,551 | 2,633,600 | 1,551 |
| 2017-11-08 | 1,530 | 1,555 | 1,522 | 1,552 | 2,103,100 | 1,552 |
| 2017-11-07 | 1,501 | 1,530 | 1,496 | 1,530 | 2,134,000 | 1,530 |
| 2017-11-06 | 1,493 | 1,508 | 1,489 | 1,506 | 2,093,300 | 1,506 |
| 2017-11-02 | 1,477 | 1,480 | 1,466 | 1,480 | 1,812,700 | 1,480 |
| 2017-11-01 | 1,470 | 1,480 | 1,468 | 1,477 | 2,260,400 | 1,477 |
| 2017-10-31 | 1,480 | 1,481 | 1,461 | 1,462 | 2,550,100 | 1,462 |
| 2017-10-30 | 1,480 | 1,488 | 1,471 | 1,483 | 2,783,300 | 1,483 |
| 2017-10-27 | 1,474 | 1,487 | 1,466 | 1,476 | 2,914,900 | 1,476 |
| 2017-10-26 | 1,500 | 1,505 | 1,458 | 1,460 | 4,244,100 | 1,460 |
| 2017-10-25 | 1,480 | 1,521 | 1,463 | 1,485 | 6,331,000 | 1,485 |
| 2017-10-24 | 1,617 | 1,636 | 1,598 | 1,634 | 1,410,800 | 1,634 |
| 2017-10-23 | 1,621 | 1,635 | 1,611 | 1,631 | 1,222,800 | 1,631 |
| 2017-10-20 | 1,595 | 1,606 | 1,591 | 1,600 | 1,094,100 | 1,600 |
| 2017-10-19 | 1,569 | 1,593 | 1,569 | 1,592 | 965,300 | 1,592 |
| 2017-10-18 | 1,572 | 1,572 | 1,557 | 1,558 | 1,012,600 | 1,558 |
| 2017-10-17 | 1,571 | 1,586 | 1,568 | 1,574 | 1,049,700 | 1,574 |
| 2017-10-16 | 1,583 | 1,584 | 1,567 | 1,573 | 980,600 | 1,573 |
| 2017-10-13 | 1,556 | 1,575 | 1,553 | 1,569 | 833,000 | 1,569 |
| 2017-10-12 | 1,568 | 1,580 | 1,553 | 1,568 | 1,107,500 | 1,568 |
| 2017-10-11 | 1,583 | 1,592 | 1,563 | 1,567 | 1,082,000 | 1,567 |
| 2017-10-10 | 1,571 | 1,590 | 1,568 | 1,590 | 918,000 | 1,590 |
| 2017-10-06 | 1,597 | 1,601 | 1,576 | 1,585 | 922,000 | 1,585 |
| 2017-10-05 | 1,600 | 1,613 | 1,590 | 1,595 | 1,076,000 | 1,595 |
| 2017-10-04 | 1,596 | 1,603 | 1,587 | 1,594 | 1,341,800 | 1,594 |
| 2017-10-03 | 1,570 | 1,601 | 1,556 | 1,593 | 1,762,300 | 1,593 |
| 2017-10-02 | 1,572 | 1,579 | 1,548 | 1,556 | 899,000 | 1,556 |
| 2017-09-29 | 1,571 | 1,572 | 1,552 | 1,566 | 1,021,700 | 1,566 |
| 2017-09-28 | 1,577 | 1,580 | 1,563 | 1,580 | 1,052,500 | 1,580 |
| 2017-09-27 | 1,566 | 1,566 | 1,544 | 1,558 | 889,900 | 1,558 |
| 2017-09-26 | 1,578 | 1,579 | 1,561 | 1,567 | 1,006,900 | 1,567 |
| 2017-09-25 | 1,571 | 1,579 | 1,567 | 1,578 | 1,099,600 | 1,578 |
| 2017-09-22 | 1,552 | 1,561 | 1,540 | 1,559 | 1,364,100 | 1,559 |
| 2017-09-21 | 1,559 | 1,567 | 1,550 | 1,550 | 1,547,100 | 1,550 |
| 2017-09-20 | 1,552 | 1,558 | 1,542 | 1,545 | 914,800 | 1,545 |
| 2017-09-19 | 1,538 | 1,549 | 1,530 | 1,548 | 1,412,500 | 1,548 |
| 2017-09-15 | 1,514 | 1,529 | 1,511 | 1,515 | 1,302,900 | 1,515 |
| 2017-09-14 | 1,531 | 1,536 | 1,512 | 1,522 | 1,490,500 | 1,522 |
| 2017-09-13 | 1,523 | 1,536 | 1,520 | 1,527 | 1,141,000 | 1,527 |
| 2017-09-12 | 1,510 | 1,513 | 1,497 | 1,508 | 994,800 | 1,508 |
| 2017-09-11 | 1,483 | 1,506 | 1,480 | 1,491 | 886,000 | 1,491 |
| 2017-09-08 | 1,477 | 1,491 | 1,471 | 1,475 | 1,031,800 | 1,475 |
| 2017-09-07 | 1,479 | 1,491 | 1,475 | 1,488 | 939,400 | 1,488 |
| 2017-09-06 | 1,427 | 1,482 | 1,423 | 1,473 | 1,662,900 | 1,473 |
| 2017-09-05 | 1,451 | 1,476 | 1,445 | 1,448 | 1,092,600 | 1,448 |
| 2017-09-04 | 1,460 | 1,466 | 1,439 | 1,447 | 646,700 | 1,447 |
| 2017-09-01 | 1,479 | 1,479 | 1,461 | 1,471 | 822,900 | 1,471 |
| 2017-08-31 | 1,477 | 1,485 | 1,467 | 1,469 | 1,208,000 | 1,469 |
| 2017-08-30 | 1,468 | 1,473 | 1,461 | 1,470 | 744,400 | 1,470 |
| 2017-08-29 | 1,450 | 1,470 | 1,447 | 1,460 | 502,000 | 1,460 |
| 2017-08-28 | 1,460 | 1,467 | 1,447 | 1,461 | 755,200 | 1,461 |
| 2017-08-25 | 1,456 | 1,462 | 1,443 | 1,453 | 748,100 | 1,453 |
| 2017-08-24 | 1,444 | 1,461 | 1,433 | 1,449 | 1,095,700 | 1,449 |
| 2017-08-23 | 1,477 | 1,485 | 1,445 | 1,451 | 937,800 | 1,451 |
| 2017-08-22 | 1,435 | 1,459 | 1,425 | 1,458 | 1,293,600 | 1,458 |
| 2017-08-21 | 1,467 | 1,467 | 1,445 | 1,458 | 841,600 | 1,458 |
| 2017-08-18 | 1,488 | 1,496 | 1,466 | 1,470 | 975,200 | 1,470 |
| 2017-08-17 | 1,503 | 1,515 | 1,489 | 1,510 | 820,100 | 1,510 |
| 2017-08-16 | 1,488 | 1,503 | 1,481 | 1,496 | 667,800 | 1,496 |
| 2017-08-15 | 1,480 | 1,502 | 1,471 | 1,494 | 1,108,900 | 1,494 |
| 2017-08-14 | 1,475 | 1,485 | 1,460 | 1,473 | 1,050,900 | 1,473 |
| 2017-08-10 | 1,524 | 1,527 | 1,494 | 1,498 | 1,673,700 | 1,498 |
| 2017-08-09 | 1,523 | 1,542 | 1,521 | 1,542 | 1,132,200 | 1,542 |
| 2017-08-08 | 1,539 | 1,544 | 1,526 | 1,530 | 1,346,400 | 1,530 |
| 2017-08-07 | 1,550 | 1,553 | 1,543 | 1,547 | 881,800 | 1,547 |
| 2017-08-04 | 1,532 | 1,537 | 1,509 | 1,535 | 1,321,300 | 1,535 |
| 2017-08-03 | 1,550 | 1,554 | 1,526 | 1,537 | 1,160,100 | 1,537 |
| 2017-08-02 | 1,536 | 1,546 | 1,525 | 1,536 | 1,107,600 | 1,536 |
| 2017-08-01 | 1,540 | 1,544 | 1,518 | 1,529 | 1,295,500 | 1,529 |
| 2017-07-31 | 1,543 | 1,565 | 1,537 | 1,538 | 1,744,700 | 1,538 |
| 2017-07-28 | 1,569 | 1,600 | 1,526 | 1,557 | 4,443,700 | 1,557 |
| 2017-07-27 | 1,684 | 1,694 | 1,667 | 1,687 | 1,213,900 | 1,687 |
| 2017-07-26 | 1,689 | 1,691 | 1,673 | 1,685 | 1,140,000 | 1,685 |
| 2017-07-25 | 1,671 | 1,675 | 1,659 | 1,663 | 887,900 | 1,663 |
| 2017-07-24 | 1,673 | 1,680 | 1,662 | 1,671 | 739,800 | 1,671 |
| 2017-07-21 | 1,671 | 1,686 | 1,671 | 1,679 | 648,400 | 1,679 |
| 2017-07-20 | 1,684 | 1,689 | 1,672 | 1,684 | 1,339,900 | 1,684 |
| 2017-07-19 | 1,670 | 1,679 | 1,663 | 1,678 | 1,168,300 | 1,678 |
| 2017-07-18 | 1,650 | 1,654 | 1,633 | 1,654 | 972,900 | 1,654 |
| 2017-07-14 | 1,648 | 1,660 | 1,642 | 1,656 | 1,055,900 | 1,656 |
| 2017-07-13 | 1,642 | 1,650 | 1,631 | 1,648 | 801,600 | 1,648 |
| 2017-07-12 | 1,633 | 1,644 | 1,630 | 1,641 | 852,600 | 1,641 |
| 2017-07-11 | 1,631 | 1,649 | 1,624 | 1,636 | 1,103,200 | 1,636 |
| 2017-07-10 | 1,630 | 1,633 | 1,609 | 1,630 | 1,281,600 | 1,630 |
| 2017-07-07 | 1,605 | 1,639 | 1,603 | 1,620 | 1,127,700 | 1,620 |
| 2017-07-06 | 1,615 | 1,625 | 1,601 | 1,625 | 1,212,900 | 1,625 |
| 2017-07-05 | 1,589 | 1,619 | 1,589 | 1,615 | 1,629,400 | 1,615 |
| 2017-07-04 | 1,581 | 1,607 | 1,569 | 1,581 | 1,113,700 | 1,581 |
| 2017-07-03 | 1,572 | 1,590 | 1,565 | 1,584 | 1,308,400 | 1,584 |
| 2017-06-30 | 1,565 | 1,588 | 1,554 | 1,562 | 3,612,500 | 1,562 |
| 2017-06-29 | 1,499 | 1,517 | 1,491 | 1,516 | 1,718,300 | 1,516 |
| 2017-06-28 | 1,458 | 1,474 | 1,456 | 1,469 | 1,018,700 | 1,469 |
| 2017-06-27 | 1,431 | 1,457 | 1,430 | 1,451 | 828,300 | 1,451 |
| 2017-06-26 | 1,429 | 1,433 | 1,420 | 1,422 | 817,200 | 1,422 |
| 2017-06-23 | 1,433 | 1,433 | 1,413 | 1,416 | 1,113,200 | 1,416 |
| 2017-06-22 | 1,433 | 1,435 | 1,420 | 1,426 | 662,200 | 1,426 |
| 2017-06-21 | 1,425 | 1,437 | 1,420 | 1,429 | 1,054,300 | 1,429 |
| 2017-06-20 | 1,411 | 1,443 | 1,411 | 1,433 | 1,406,300 | 1,433 |
| 2017-06-19 | 1,419 | 1,420 | 1,389 | 1,393 | 2,413,900 | 1,393 |
| 2017-06-16 | 1,420 | 1,433 | 1,411 | 1,419 | 2,013,100 | 1,419 |
| 2017-06-15 | 1,454 | 1,459 | 1,422 | 1,422 | 922,300 | 1,422 |
| 2017-06-14 | 1,456 | 1,459 | 1,446 | 1,454 | 921,800 | 1,454 |
| 2017-06-13 | 1,470 | 1,478 | 1,460 | 1,462 | 830,100 | 1,462 |
| 2017-06-12 | 1,467 | 1,487 | 1,460 | 1,467 | 968,900 | 1,467 |
| 2017-06-09 | 1,438 | 1,469 | 1,436 | 1,453 | 1,264,900 | 1,453 |
| 2017-06-08 | 1,448 | 1,454 | 1,437 | 1,440 | 926,100 | 1,440 |
| 2017-06-07 | 1,425 | 1,458 | 1,425 | 1,448 | 1,969,700 | 1,448 |
| 2017-06-06 | 1,467 | 1,471 | 1,452 | 1,455 | 1,105,800 | 1,455 |
| 2017-06-05 | 1,490 | 1,496 | 1,471 | 1,474 | 1,293,000 | 1,474 |
| 2017-06-02 | 1,505 | 1,532 | 1,500 | 1,530 | 1,185,000 | 1,530 |
| 2017-06-01 | 1,480 | 1,498 | 1,471 | 1,484 | 1,154,900 | 1,484 |
| 2017-05-31 | 1,464 | 1,488 | 1,459 | 1,475 | 1,783,800 | 1,475 |
| 2017-05-30 | 1,457 | 1,470 | 1,449 | 1,467 | 620,900 | 1,467 |
| 2017-05-29 | 1,468 | 1,471 | 1,453 | 1,461 | 905,100 | 1,461 |
| 2017-05-26 | 1,479 | 1,491 | 1,475 | 1,477 | 1,098,600 | 1,477 |
| 2017-05-25 | 1,470 | 1,478 | 1,460 | 1,460 | 1,249,700 | 1,460 |
| 2017-05-24 | 1,475 | 1,479 | 1,464 | 1,475 | 675,500 | 1,475 |
| 2017-05-23 | 1,473 | 1,476 | 1,452 | 1,457 | 1,020,800 | 1,457 |
| 2017-05-22 | 1,471 | 1,487 | 1,464 | 1,475 | 916,000 | 1,475 |
| 2017-05-19 | 1,448 | 1,470 | 1,439 | 1,463 | 961,900 | 1,463 |
| 2017-05-18 | 1,451 | 1,456 | 1,438 | 1,446 | 720,700 | 1,446 |
| 2017-05-17 | 1,480 | 1,492 | 1,468 | 1,474 | 952,000 | 1,474 |
| 2017-05-16 | 1,505 | 1,508 | 1,475 | 1,489 | 2,260,400 | 1,489 |
| 2017-05-15 | 1,542 | 1,544 | 1,495 | 1,500 | 2,390,500 | 1,500 |
| 2017-05-12 | 1,583 | 1,583 | 1,547 | 1,553 | 1,501,600 | 1,553 |
| 2017-05-11 | 1,614 | 1,615 | 1,591 | 1,595 | 877,000 | 1,595 |
| 2017-05-10 | 1,576 | 1,621 | 1,576 | 1,612 | 1,948,600 | 1,612 |
| 2017-05-09 | 1,588 | 1,597 | 1,554 | 1,559 | 1,512,400 | 1,559 |
| 2017-05-08 | 1,592 | 1,608 | 1,579 | 1,599 | 1,760,900 | 1,599 |
| 2017-05-02 | 1,575 | 1,578 | 1,554 | 1,558 | 1,268,300 | 1,558 |
| 2017-05-01 | 1,544 | 1,581 | 1,531 | 1,575 | 1,789,100 | 1,575 |
| 2017-04-28 | 1,552 | 1,572 | 1,548 | 1,561 | 1,586,100 | 1,561 |
| 2017-04-27 | 1,529 | 1,551 | 1,525 | 1,550 | 690,800 | 1,550 |
| 2017-04-26 | 1,525 | 1,545 | 1,517 | 1,543 | 885,800 | 1,543 |
| 2017-04-25 | 1,487 | 1,517 | 1,483 | 1,509 | 1,020,600 | 1,509 |
| 2017-04-24 | 1,523 | 1,523 | 1,472 | 1,485 | 984,500 | 1,485 |
| 2017-04-21 | 1,475 | 1,494 | 1,471 | 1,490 | 1,555,800 | 1,490 |
| 2017-04-20 | 1,436 | 1,471 | 1,435 | 1,449 | 1,254,900 | 1,449 |
| 2017-04-19 | 1,418 | 1,445 | 1,415 | 1,436 | 1,199,900 | 1,436 |
| 2017-04-18 | 1,446 | 1,459 | 1,420 | 1,430 | 1,274,300 | 1,430 |
| 2017-04-17 | 1,418 | 1,436 | 1,415 | 1,428 | 920,700 | 1,428 |
| 2017-04-14 | 1,419 | 1,443 | 1,412 | 1,435 | 1,039,100 | 1,435 |
| 2017-04-13 | 1,434 | 1,440 | 1,419 | 1,431 | 1,039,300 | 1,431 |
| 2017-04-12 | 1,467 | 1,474 | 1,452 | 1,466 | 1,013,300 | 1,466 |
| 2017-04-11 | 1,450 | 1,477 | 1,444 | 1,471 | 1,660,900 | 1,471 |
| 2017-04-10 | 1,472 | 1,489 | 1,465 | 1,481 | 1,061,900 | 1,481 |
| 2017-04-07 | 1,453 | 1,475 | 1,439 | 1,461 | 1,465,600 | 1,461 |
| 2017-04-06 | 1,475 | 1,487 | 1,444 | 1,446 | 1,692,500 | 1,446 |
| 2017-04-05 | 1,497 | 1,506 | 1,480 | 1,495 | 1,270,800 | 1,495 |
| 2017-04-04 | 1,502 | 1,507 | 1,468 | 1,481 | 1,628,600 | 1,481 |
| 2017-04-03 | 1,560 | 1,562 | 1,506 | 1,532 | 1,518,800 | 1,532 |
| 2017-03-31 | 1,557 | 1,581 | 1,554 | 1,562 | 1,753,000 | 1,562 |
| 2017-03-30 | 1,542 | 1,558 | 1,536 | 1,539 | 1,053,400 | 1,539 |
| 2017-03-29 | 1,558 | 1,578 | 1,546 | 1,554 | 898,300 | 1,554 |
| 2017-03-28 | 1,548 | 1,562 | 1,545 | 1,555 | 788,900 | 1,555 |
| 2017-03-27 | 1,527 | 1,544 | 1,524 | 1,533 | 912,400 | 1,533 |
| 2017-03-24 | 1,539 | 1,568 | 1,535 | 1,557 | 730,900 | 1,557 |
| 2017-03-23 | 1,560 | 1,565 | 1,535 | 1,546 | 1,099,200 | 1,546 |
| 2017-03-22 | 1,543 | 1,577 | 1,543 | 1,555 | 1,499,300 | 1,555 |
| 2017-03-21 | 1,592 | 1,595 | 1,571 | 1,588 | 1,245,100 | 1,588 |
| 2017-03-17 | 1,611 | 1,617 | 1,601 | 1,609 | 871,300 | 1,609 |
| 2017-03-16 | 1,610 | 1,629 | 1,604 | 1,619 | 1,179,600 | 1,619 |
| 2017-03-15 | 1,614 | 1,620 | 1,599 | 1,617 | 681,500 | 1,617 |
| 2017-03-14 | 1,632 | 1,640 | 1,621 | 1,629 | 1,119,800 | 1,629 |
| 2017-03-13 | 1,656 | 1,656 | 1,641 | 1,645 | 560,500 | 1,645 |
| 2017-03-10 | 1,663 | 1,664 | 1,645 | 1,658 | 1,093,200 | 1,658 |
| 2017-03-09 | 1,642 | 1,666 | 1,637 | 1,649 | 994,200 | 1,649 |
| 2017-03-08 | 1,656 | 1,666 | 1,622 | 1,625 | 1,179,600 | 1,625 |
| 2017-03-07 | 1,622 | 1,651 | 1,616 | 1,645 | 922,400 | 1,645 |
| 2017-03-06 | 1,631 | 1,649 | 1,610 | 1,640 | 861,700 | 1,640 |
| 2017-03-03 | 1,616 | 1,626 | 1,609 | 1,626 | 708,100 | 1,626 |
| 2017-03-02 | 1,650 | 1,661 | 1,631 | 1,631 | 899,000 | 1,631 |
| 2017-03-01 | 1,600 | 1,611 | 1,582 | 1,606 | 860,700 | 1,606 |
| 2017-02-28 | 1,587 | 1,624 | 1,587 | 1,600 | 1,266,100 | 1,600 |
| 2017-02-27 | 1,590 | 1,599 | 1,572 | 1,580 | 1,444,800 | 1,580 |
| 2017-02-24 | 1,633 | 1,648 | 1,611 | 1,613 | 1,485,300 | 1,613 |
| 2017-02-23 | 1,679 | 1,679 | 1,646 | 1,658 | 803,600 | 1,658 |
| 2017-02-22 | 1,690 | 1,696 | 1,676 | 1,685 | 890,600 | 1,685 |
| 2017-02-21 | 1,671 | 1,688 | 1,666 | 1,684 | 707,900 | 1,684 |
| 2017-02-20 | 1,677 | 1,680 | 1,663 | 1,677 | 709,900 | 1,677 |
| 2017-02-17 | 1,675 | 1,687 | 1,669 | 1,677 | 906,100 | 1,677 |
| 2017-02-16 | 1,666 | 1,671 | 1,644 | 1,669 | 702,300 | 1,669 |
| 2017-02-15 | 1,679 | 1,697 | 1,672 | 1,673 | 686,200 | 1,673 |
| 2017-02-14 | 1,667 | 1,687 | 1,658 | 1,661 | 1,168,700 | 1,661 |
| 2017-02-13 | 1,670 | 1,676 | 1,653 | 1,659 | 963,100 | 1,659 |
| 2017-02-10 | 1,624 | 1,645 | 1,616 | 1,642 | 1,213,000 | 1,642 |
| 2017-02-09 | 1,586 | 1,605 | 1,575 | 1,597 | 1,162,400 | 1,597 |
| 2017-02-08 | 1,615 | 1,623 | 1,601 | 1,615 | 663,200 | 1,615 |
| 2017-02-07 | 1,592 | 1,615 | 1,583 | 1,612 | 1,050,800 | 1,612 |
| 2017-02-06 | 1,602 | 1,612 | 1,579 | 1,608 | 1,043,700 | 1,608 |
| 2017-02-03 | 1,584 | 1,604 | 1,578 | 1,585 | 1,393,100 | 1,585 |
| 2017-02-02 | 1,603 | 1,606 | 1,565 | 1,569 | 1,244,200 | 1,569 |
| 2017-02-01 | 1,585 | 1,591 | 1,563 | 1,582 | 1,554,400 | 1,582 |
| 2017-01-31 | 1,575 | 1,580 | 1,557 | 1,566 | 1,579,800 | 1,566 |
| 2017-01-30 | 1,603 | 1,611 | 1,582 | 1,603 | 1,393,300 | 1,603 |
| 2017-01-27 | 1,550 | 1,608 | 1,531 | 1,589 | 3,539,300 | 1,589 |
| 2017-01-26 | 1,641 | 1,651 | 1,624 | 1,637 | 1,382,500 | 1,637 |
| 2017-01-25 | 1,622 | 1,635 | 1,613 | 1,619 | 1,354,500 | 1,619 |
| 2017-01-24 | 1,588 | 1,606 | 1,581 | 1,587 | 856,800 | 1,587 |
| 2017-01-23 | 1,590 | 1,607 | 1,580 | 1,585 | 847,600 | 1,585 |
| 2017-01-20 | 1,586 | 1,616 | 1,583 | 1,609 | 1,046,500 | 1,609 |
| 2017-01-19 | 1,602 | 1,614 | 1,595 | 1,611 | 832,700 | 1,611 |
| 2017-01-18 | 1,545 | 1,585 | 1,528 | 1,576 | 1,104,500 | 1,576 |
| 2017-01-17 | 1,566 | 1,573 | 1,538 | 1,545 | 1,271,600 | 1,545 |
| 2017-01-16 | 1,598 | 1,600 | 1,563 | 1,573 | 751,000 | 1,573 |
| 2017-01-13 | 1,601 | 1,607 | 1,587 | 1,604 | 735,800 | 1,604 |
| 2017-01-12 | 1,606 | 1,633 | 1,598 | 1,609 | 891,900 | 1,609 |
| 2017-01-11 | 1,601 | 1,620 | 1,594 | 1,608 | 1,158,000 | 1,608 |
| 2017-01-10 | 1,593 | 1,602 | 1,578 | 1,591 | 1,043,200 | 1,591 |
| 2017-01-06 | 1,587 | 1,619 | 1,585 | 1,609 | 794,600 | 1,609 |
| 2017-01-05 | 1,637 | 1,655 | 1,602 | 1,611 | 1,060,200 | 1,611 |
| 2017-01-04 | 1,599 | 1,650 | 1,598 | 1,647 | 1,126,700 | 1,647 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-03-28]1株→1.1株
