5801 古河電気工業(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 | 5,600 | 5,650 | 5,550 | 5,560 | 493,700 | 5,560 |
| 2017-12-28 | 5,650 | 5,690 | 5,610 | 5,640 | 559,900 | 5,640 |
| 2017-12-27 | 5,540 | 5,660 | 5,530 | 5,630 | 499,700 | 5,630 |
| 2017-12-26 | 5,610 | 5,630 | 5,530 | 5,550 | 829,800 | 5,550 |
| 2017-12-25 | 5,770 | 5,780 | 5,650 | 5,670 | 627,800 | 5,670 |
| 2017-12-22 | 5,680 | 5,770 | 5,650 | 5,750 | 909,200 | 5,750 |
| 2017-12-21 | 5,540 | 5,710 | 5,530 | 5,700 | 1,025,300 | 5,700 |
| 2017-12-20 | 5,430 | 5,540 | 5,400 | 5,540 | 787,400 | 5,540 |
| 2017-12-19 | 5,510 | 5,520 | 5,440 | 5,440 | 772,700 | 5,440 |
| 2017-12-18 | 5,460 | 5,590 | 5,400 | 5,570 | 968,300 | 5,570 |
| 2017-12-15 | 5,380 | 5,460 | 5,320 | 5,400 | 1,326,500 | 5,400 |
| 2017-12-14 | 5,450 | 5,490 | 5,400 | 5,440 | 1,284,800 | 5,440 |
| 2017-12-13 | 5,610 | 5,630 | 5,490 | 5,510 | 1,486,900 | 5,510 |
| 2017-12-12 | 5,700 | 5,710 | 5,620 | 5,650 | 862,300 | 5,650 |
| 2017-12-11 | 5,730 | 5,730 | 5,640 | 5,690 | 641,200 | 5,690 |
| 2017-12-08 | 5,690 | 5,720 | 5,640 | 5,700 | 922,000 | 5,700 |
| 2017-12-07 | 5,660 | 5,740 | 5,630 | 5,720 | 557,000 | 5,720 |
| 2017-12-06 | 5,760 | 5,770 | 5,620 | 5,630 | 1,030,500 | 5,630 |
| 2017-12-05 | 5,810 | 5,830 | 5,660 | 5,800 | 1,211,700 | 5,800 |
| 2017-12-04 | 5,910 | 5,950 | 5,860 | 5,870 | 517,500 | 5,870 |
| 2017-12-01 | 5,940 | 5,970 | 5,850 | 5,930 | 818,500 | 5,930 |
| 2017-11-30 | 5,910 | 5,950 | 5,860 | 5,940 | 1,175,500 | 5,940 |
| 2017-11-29 | 5,900 | 5,940 | 5,840 | 5,890 | 739,000 | 5,890 |
| 2017-11-28 | 5,930 | 5,930 | 5,850 | 5,900 | 744,400 | 5,900 |
| 2017-11-27 | 6,000 | 6,020 | 5,870 | 5,910 | 1,096,800 | 5,910 |
| 2017-11-24 | 6,050 | 6,090 | 6,000 | 6,000 | 768,900 | 6,000 |
| 2017-11-22 | 6,070 | 6,120 | 6,010 | 6,100 | 1,053,300 | 6,100 |
| 2017-11-21 | 6,030 | 6,100 | 5,980 | 6,030 | 1,089,600 | 6,030 |
| 2017-11-20 | 5,850 | 6,080 | 5,830 | 6,000 | 1,636,200 | 6,000 |
| 2017-11-17 | 5,950 | 5,970 | 5,790 | 5,800 | 1,238,700 | 5,800 |
| 2017-11-16 | 5,700 | 5,810 | 5,660 | 5,770 | 916,900 | 5,770 |
| 2017-11-15 | 5,840 | 5,850 | 5,700 | 5,720 | 1,413,400 | 5,720 |
| 2017-11-13 | 5,960 | 5,970 | 5,770 | 5,770 | 1,408,900 | 5,770 |
| 2017-11-10 | 6,000 | 6,050 | 5,930 | 5,960 | 1,567,900 | 5,960 |
| 2017-11-09 | 6,010 | 6,240 | 5,930 | 6,080 | 3,113,900 | 6,080 |
| 2017-11-08 | 5,960 | 6,030 | 5,860 | 6,000 | 1,458,100 | 6,000 |
| 2017-11-07 | 6,110 | 6,120 | 5,910 | 6,010 | 2,946,200 | 6,010 |
| 2017-11-06 | 6,310 | 6,360 | 5,820 | 6,080 | 6,149,300 | 6,080 |
| 2017-11-02 | 7,170 | 7,230 | 7,050 | 7,210 | 869,700 | 7,210 |
| 2017-11-01 | 6,910 | 7,110 | 6,850 | 7,100 | 899,600 | 7,100 |
| 2017-10-31 | 6,890 | 7,020 | 6,860 | 6,880 | 629,400 | 6,880 |
| 2017-10-30 | 6,900 | 6,980 | 6,820 | 6,890 | 876,300 | 6,890 |
| 2017-10-27 | 6,800 | 6,860 | 6,700 | 6,850 | 679,200 | 6,850 |
| 2017-10-26 | 6,710 | 6,820 | 6,660 | 6,740 | 710,000 | 6,740 |
| 2017-10-25 | 6,650 | 6,790 | 6,640 | 6,660 | 1,028,000 | 6,660 |
| 2017-10-24 | 6,540 | 6,570 | 6,480 | 6,570 | 485,100 | 6,570 |
| 2017-10-23 | 6,560 | 6,580 | 6,490 | 6,540 | 543,900 | 6,540 |
| 2017-10-20 | 6,400 | 6,520 | 6,370 | 6,510 | 484,800 | 6,510 |
| 2017-10-19 | 6,480 | 6,520 | 6,430 | 6,520 | 476,200 | 6,520 |
| 2017-10-18 | 6,650 | 6,650 | 6,440 | 6,460 | 823,900 | 6,460 |
| 2017-10-17 | 6,540 | 6,700 | 6,500 | 6,680 | 880,800 | 6,680 |
| 2017-10-16 | 6,640 | 6,660 | 6,420 | 6,550 | 1,398,900 | 6,550 |
| 2017-10-13 | 6,660 | 6,760 | 6,590 | 6,730 | 816,700 | 6,730 |
| 2017-10-12 | 6,710 | 6,790 | 6,650 | 6,690 | 700,100 | 6,690 |
| 2017-10-11 | 6,530 | 6,710 | 6,460 | 6,700 | 1,119,800 | 6,700 |
| 2017-10-10 | 6,550 | 6,680 | 6,490 | 6,530 | 749,400 | 6,530 |
| 2017-10-06 | 6,390 | 6,510 | 6,330 | 6,510 | 896,300 | 6,510 |
| 2017-10-05 | 6,320 | 6,480 | 6,300 | 6,350 | 862,100 | 6,350 |
| 2017-10-04 | 6,370 | 6,390 | 6,230 | 6,260 | 822,500 | 6,260 |
| 2017-10-03 | 6,190 | 6,410 | 6,140 | 6,400 | 1,270,000 | 6,400 |
| 2017-10-02 | 6,140 | 6,160 | 6,080 | 6,100 | 365,700 | 6,100 |
| 2017-09-29 | 6,150 | 6,200 | 6,110 | 6,180 | 466,100 | 6,180 |
| 2017-09-28 | 6,070 | 6,240 | 6,060 | 6,180 | 773,300 | 6,180 |
| 2017-09-27 | 6,020 | 6,110 | 5,960 | 5,970 | 442,800 | 5,970 |
| 2017-09-26 | 6,070 | 6,080 | 5,860 | 5,990 | 889,200 | 5,990 |
| 2017-09-25 | 6,120 | 6,170 | 6,050 | 6,160 | 414,700 | 6,160 |
| 2017-09-22 | 6,130 | 6,150 | 6,010 | 6,100 | 485,500 | 6,100 |
| 2017-09-21 | 6,250 | 6,260 | 6,090 | 6,130 | 543,700 | 6,130 |
| 2017-09-20 | 6,270 | 6,280 | 6,210 | 6,230 | 402,600 | 6,230 |
| 2017-09-19 | 6,300 | 6,300 | 6,150 | 6,290 | 612,200 | 6,290 |
| 2017-09-15 | 6,260 | 6,290 | 6,190 | 6,280 | 746,700 | 6,280 |
| 2017-09-14 | 6,210 | 6,370 | 6,110 | 6,250 | 1,489,800 | 6,250 |
| 2017-09-13 | 5,890 | 6,090 | 5,880 | 6,080 | 825,600 | 6,080 |
| 2017-09-12 | 5,910 | 5,910 | 5,790 | 5,810 | 437,900 | 5,810 |
| 2017-09-11 | 5,760 | 5,870 | 5,740 | 5,860 | 855,400 | 5,860 |
| 2017-09-08 | 5,680 | 5,760 | 5,670 | 5,690 | 543,900 | 5,690 |
| 2017-09-07 | 5,810 | 5,830 | 5,690 | 5,740 | 412,800 | 5,740 |
| 2017-09-06 | 5,680 | 5,830 | 5,670 | 5,790 | 476,000 | 5,790 |
| 2017-09-05 | 5,820 | 5,850 | 5,730 | 5,740 | 447,900 | 5,740 |
| 2017-09-04 | 5,800 | 5,820 | 5,740 | 5,790 | 405,700 | 5,790 |
| 2017-09-01 | 5,990 | 5,990 | 5,810 | 5,820 | 682,200 | 5,820 |
| 2017-08-31 | 5,910 | 6,000 | 5,900 | 5,960 | 494,800 | 5,960 |
| 2017-08-30 | 5,930 | 5,930 | 5,840 | 5,910 | 492,000 | 5,910 |
| 2017-08-29 | 5,910 | 5,940 | 5,880 | 5,930 | 356,500 | 5,930 |
| 2017-08-28 | 5,940 | 5,970 | 5,880 | 5,940 | 302,400 | 5,940 |
| 2017-08-25 | 5,870 | 5,940 | 5,840 | 5,920 | 313,000 | 5,920 |
| 2017-08-24 | 5,850 | 5,930 | 5,850 | 5,880 | 442,600 | 5,880 |
| 2017-08-23 | 6,000 | 6,000 | 5,870 | 5,900 | 442,700 | 5,900 |
| 2017-08-22 | 5,840 | 5,910 | 5,840 | 5,890 | 336,100 | 5,890 |
| 2017-08-21 | 5,960 | 5,970 | 5,840 | 5,890 | 451,600 | 5,890 |
| 2017-08-18 | 5,870 | 5,910 | 5,830 | 5,860 | 526,900 | 5,860 |
| 2017-08-17 | 5,920 | 5,940 | 5,860 | 5,900 | 514,600 | 5,900 |
| 2017-08-16 | 6,010 | 6,020 | 5,940 | 5,950 | 348,800 | 5,950 |
| 2017-08-15 | 6,020 | 6,050 | 5,950 | 5,980 | 773,400 | 5,980 |
| 2017-08-14 | 6,120 | 6,120 | 5,940 | 6,090 | 878,300 | 6,090 |
| 2017-08-10 | 6,200 | 6,340 | 6,120 | 6,170 | 1,112,700 | 6,170 |
| 2017-08-09 | 5,950 | 6,130 | 5,940 | 6,120 | 1,291,200 | 6,120 |
| 2017-08-08 | 6,060 | 6,090 | 5,980 | 6,010 | 661,000 | 6,010 |
| 2017-08-07 | 5,900 | 6,080 | 5,880 | 6,050 | 1,678,700 | 6,050 |
| 2017-08-04 | 5,780 | 5,930 | 5,770 | 5,840 | 2,827,900 | 5,840 |
| 2017-08-03 | 5,500 | 5,650 | 5,360 | 5,650 | 3,515,800 | 5,650 |
| 2017-08-02 | 4,905 | 4,955 | 4,885 | 4,945 | 449,300 | 4,945 |
| 2017-08-01 | 4,970 | 4,985 | 4,890 | 4,905 | 493,900 | 4,905 |
| 2017-07-31 | 4,960 | 5,030 | 4,915 | 4,980 | 506,400 | 4,980 |
| 2017-07-28 | 5,070 | 5,090 | 4,940 | 4,955 | 741,800 | 4,955 |
| 2017-07-27 | 5,180 | 5,180 | 5,080 | 5,120 | 514,500 | 5,120 |
| 2017-07-26 | 5,300 | 5,300 | 5,120 | 5,170 | 514,300 | 5,170 |
| 2017-07-25 | 5,310 | 5,320 | 5,230 | 5,250 | 403,900 | 5,250 |
| 2017-07-24 | 5,200 | 5,320 | 5,160 | 5,300 | 689,200 | 5,300 |
| 2017-07-21 | 5,290 | 5,350 | 5,210 | 5,220 | 702,300 | 5,220 |
| 2017-07-20 | 5,230 | 5,290 | 5,220 | 5,280 | 599,400 | 5,280 |
| 2017-07-19 | 5,170 | 5,220 | 5,130 | 5,200 | 521,100 | 5,200 |
| 2017-07-18 | 5,150 | 5,180 | 5,110 | 5,150 | 343,700 | 5,150 |
| 2017-07-14 | 5,090 | 5,170 | 5,080 | 5,150 | 501,100 | 5,150 |
| 2017-07-13 | 5,020 | 5,050 | 4,985 | 5,050 | 284,900 | 5,050 |
| 2017-07-12 | 5,090 | 5,150 | 4,980 | 4,985 | 688,300 | 4,985 |
| 2017-07-11 | 4,975 | 5,090 | 4,935 | 5,090 | 530,900 | 5,090 |
| 2017-07-10 | 4,915 | 4,990 | 4,910 | 4,980 | 491,600 | 4,980 |
| 2017-07-07 | 4,875 | 4,905 | 4,850 | 4,860 | 504,100 | 4,860 |
| 2017-07-06 | 4,930 | 4,975 | 4,910 | 4,945 | 440,400 | 4,945 |
| 2017-07-05 | 4,830 | 4,980 | 4,790 | 4,965 | 750,100 | 4,965 |
| 2017-07-04 | 5,030 | 5,060 | 4,870 | 4,880 | 744,800 | 4,880 |
| 2017-07-03 | 4,990 | 5,060 | 4,990 | 5,020 | 280,400 | 5,020 |
| 2017-06-30 | 4,995 | 5,010 | 4,960 | 5,000 | 696,700 | 5,000 |
| 2017-06-29 | 5,100 | 5,100 | 4,990 | 5,050 | 621,900 | 5,050 |
| 2017-06-28 | 5,130 | 5,140 | 5,040 | 5,050 | 467,700 | 5,050 |
| 2017-06-27 | 5,180 | 5,190 | 5,030 | 5,160 | 482,700 | 5,160 |
| 2017-06-26 | 5,140 | 5,160 | 5,110 | 5,150 | 343,700 | 5,150 |
| 2017-06-23 | 5,120 | 5,150 | 5,070 | 5,100 | 363,700 | 5,100 |
| 2017-06-22 | 5,100 | 5,140 | 5,080 | 5,090 | 503,000 | 5,090 |
| 2017-06-21 | 5,170 | 5,210 | 5,130 | 5,150 | 451,000 | 5,150 |
| 2017-06-20 | 5,230 | 5,250 | 5,160 | 5,210 | 596,200 | 5,210 |
| 2017-06-19 | 5,050 | 5,140 | 5,000 | 5,130 | 687,200 | 5,130 |
| 2017-06-16 | 5,030 | 5,040 | 4,930 | 4,985 | 1,060,900 | 4,985 |
| 2017-06-15 | 5,040 | 5,050 | 4,965 | 5,020 | 545,700 | 5,020 |
| 2017-06-14 | 5,170 | 5,250 | 5,010 | 5,050 | 1,016,400 | 5,050 |
| 2017-06-13 | 5,180 | 5,190 | 5,110 | 5,150 | 785,300 | 5,150 |
| 2017-06-12 | 5,320 | 5,410 | 5,240 | 5,270 | 800,200 | 5,270 |
| 2017-06-09 | 5,490 | 5,530 | 5,410 | 5,520 | 1,134,800 | 5,520 |
| 2017-06-08 | 5,250 | 5,310 | 5,230 | 5,290 | 655,700 | 5,290 |
| 2017-06-07 | 5,200 | 5,270 | 5,180 | 5,250 | 517,700 | 5,250 |
| 2017-06-06 | 5,180 | 5,250 | 5,170 | 5,230 | 694,300 | 5,230 |
| 2017-06-05 | 5,150 | 5,240 | 5,140 | 5,230 | 473,900 | 5,230 |
| 2017-06-02 | 5,190 | 5,290 | 5,130 | 5,170 | 1,102,700 | 5,170 |
| 2017-06-01 | 4,970 | 5,070 | 4,965 | 5,050 | 675,900 | 5,050 |
| 2017-05-31 | 4,875 | 4,970 | 4,870 | 4,955 | 603,000 | 4,955 |
| 2017-05-30 | 4,865 | 4,915 | 4,820 | 4,890 | 871,300 | 4,890 |
| 2017-05-29 | 4,785 | 4,835 | 4,760 | 4,795 | 412,200 | 4,795 |
| 2017-05-26 | 4,870 | 4,880 | 4,805 | 4,815 | 500,300 | 4,815 |
| 2017-05-25 | 4,750 | 4,900 | 4,740 | 4,890 | 1,072,600 | 4,890 |
| 2017-05-24 | 4,690 | 4,740 | 4,670 | 4,725 | 802,200 | 4,725 |
| 2017-05-23 | 4,480 | 4,685 | 4,470 | 4,665 | 1,279,900 | 4,665 |
| 2017-05-22 | 4,445 | 4,460 | 4,420 | 4,445 | 503,600 | 4,445 |
| 2017-05-19 | 4,450 | 4,460 | 4,390 | 4,410 | 597,100 | 4,410 |
| 2017-05-18 | 4,485 | 4,500 | 4,420 | 4,455 | 579,900 | 4,455 |
| 2017-05-17 | 4,545 | 4,595 | 4,525 | 4,545 | 625,200 | 4,545 |
| 2017-05-16 | 4,650 | 4,665 | 4,565 | 4,580 | 557,200 | 4,580 |
| 2017-05-15 | 4,585 | 4,645 | 4,570 | 4,635 | 542,500 | 4,635 |
| 2017-05-12 | 4,640 | 4,640 | 4,555 | 4,620 | 660,800 | 4,620 |
| 2017-05-11 | 4,675 | 4,685 | 4,595 | 4,625 | 839,100 | 4,625 |
| 2017-05-10 | 4,630 | 4,700 | 4,600 | 4,690 | 680,700 | 4,690 |
| 2017-05-09 | 4,590 | 4,610 | 4,560 | 4,595 | 568,100 | 4,595 |
| 2017-05-08 | 4,640 | 4,650 | 4,570 | 4,595 | 834,500 | 4,595 |
| 2017-05-02 | 4,575 | 4,600 | 4,555 | 4,590 | 574,600 | 4,590 |
| 2017-05-01 | 4,525 | 4,610 | 4,525 | 4,580 | 690,500 | 4,580 |
| 2017-04-28 | 4,470 | 4,525 | 4,440 | 4,510 | 983,900 | 4,510 |
| 2017-04-27 | 4,455 | 4,525 | 4,370 | 4,510 | 1,655,600 | 4,510 |
| 2017-04-26 | 4,305 | 4,340 | 4,280 | 4,330 | 691,700 | 4,330 |
| 2017-04-25 | 4,200 | 4,285 | 4,185 | 4,275 | 858,300 | 4,275 |
| 2017-04-24 | 4,200 | 4,220 | 4,180 | 4,210 | 461,400 | 4,210 |
| 2017-04-21 | 4,150 | 4,165 | 4,115 | 4,160 | 541,800 | 4,160 |
| 2017-04-20 | 4,125 | 4,170 | 4,115 | 4,120 | 609,300 | 4,120 |
| 2017-04-19 | 4,115 | 4,140 | 4,085 | 4,125 | 554,300 | 4,125 |
| 2017-04-18 | 4,185 | 4,220 | 4,110 | 4,145 | 500,800 | 4,145 |
| 2017-04-17 | 4,155 | 4,170 | 4,115 | 4,145 | 636,200 | 4,145 |
| 2017-04-14 | 4,200 | 4,250 | 4,155 | 4,190 | 858,700 | 4,190 |
| 2017-04-13 | 4,105 | 4,170 | 4,085 | 4,170 | 1,009,300 | 4,170 |
| 2017-04-12 | 4,135 | 4,160 | 4,080 | 4,115 | 795,900 | 4,115 |
| 2017-04-11 | 4,220 | 4,255 | 4,150 | 4,225 | 721,400 | 4,225 |
| 2017-04-10 | 4,215 | 4,260 | 4,190 | 4,255 | 690,900 | 4,255 |
| 2017-04-07 | 4,200 | 4,220 | 4,110 | 4,200 | 1,041,200 | 4,200 |
| 2017-04-06 | 4,230 | 4,270 | 4,145 | 4,185 | 1,361,900 | 4,185 |
| 2017-04-05 | 4,100 | 4,225 | 4,075 | 4,210 | 1,595,100 | 4,210 |
| 2017-04-04 | 4,115 | 4,130 | 4,000 | 4,060 | 1,227,500 | 4,060 |
| 2017-04-03 | 4,030 | 4,080 | 3,985 | 4,070 | 982,800 | 4,070 |
| 2017-03-31 | 3,985 | 4,050 | 3,985 | 4,000 | 892,800 | 4,000 |
| 2017-03-30 | 3,940 | 3,995 | 3,940 | 3,955 | 492,100 | 3,955 |
| 2017-03-29 | 4,035 | 4,050 | 3,955 | 3,960 | 482,800 | 3,960 |
| 2017-03-28 | 3,975 | 4,035 | 3,955 | 3,990 | 832,900 | 3,990 |
| 2017-03-27 | 4,015 | 4,015 | 3,890 | 3,905 | 1,183,800 | 3,905 |
| 2017-03-24 | 4,105 | 4,135 | 4,060 | 4,070 | 781,400 | 4,070 |
| 2017-03-23 | 4,145 | 4,160 | 4,120 | 4,135 | 492,100 | 4,135 |
| 2017-03-22 | 4,175 | 4,195 | 4,130 | 4,145 | 600,700 | 4,145 |
| 2017-03-21 | 4,250 | 4,290 | 4,220 | 4,265 | 451,700 | 4,265 |
| 2017-03-17 | 4,270 | 4,310 | 4,240 | 4,255 | 704,800 | 4,255 |
| 2017-03-16 | 4,145 | 4,300 | 4,125 | 4,300 | 1,422,800 | 4,300 |
| 2017-03-15 | 4,175 | 4,175 | 4,075 | 4,090 | 576,800 | 4,090 |
| 2017-03-14 | 4,200 | 4,220 | 4,190 | 4,195 | 324,700 | 4,195 |
| 2017-03-13 | 4,190 | 4,220 | 4,170 | 4,190 | 460,200 | 4,190 |
| 2017-03-10 | 4,215 | 4,230 | 4,195 | 4,220 | 570,400 | 4,220 |
| 2017-03-09 | 4,230 | 4,250 | 4,180 | 4,205 | 559,400 | 4,205 |
| 2017-03-08 | 4,230 | 4,245 | 4,185 | 4,200 | 581,200 | 4,200 |
| 2017-03-07 | 4,240 | 4,260 | 4,220 | 4,230 | 562,700 | 4,230 |
| 2017-03-06 | 4,310 | 4,310 | 4,265 | 4,280 | 512,700 | 4,280 |
| 2017-03-03 | 4,315 | 4,330 | 4,265 | 4,280 | 522,700 | 4,280 |
| 2017-03-02 | 4,250 | 4,340 | 4,250 | 4,295 | 1,049,300 | 4,295 |
| 2017-03-01 | 4,100 | 4,195 | 4,090 | 4,180 | 911,700 | 4,180 |
| 2017-02-28 | 4,100 | 4,140 | 4,095 | 4,105 | 831,800 | 4,105 |
| 2017-02-27 | 4,030 | 4,095 | 4,015 | 4,075 | 698,400 | 4,075 |
| 2017-02-24 | 4,070 | 4,100 | 4,040 | 4,065 | 382,800 | 4,065 |
| 2017-02-23 | 4,105 | 4,125 | 4,070 | 4,095 | 337,000 | 4,095 |
| 2017-02-22 | 4,075 | 4,100 | 4,050 | 4,095 | 581,500 | 4,095 |
| 2017-02-21 | 4,110 | 4,110 | 4,070 | 4,080 | 316,200 | 4,080 |
| 2017-02-20 | 4,090 | 4,120 | 4,050 | 4,105 | 349,800 | 4,105 |
| 2017-02-17 | 4,100 | 4,135 | 4,090 | 4,110 | 392,800 | 4,110 |
| 2017-02-16 | 4,090 | 4,140 | 4,055 | 4,130 | 661,200 | 4,130 |
| 2017-02-15 | 4,115 | 4,135 | 4,065 | 4,080 | 586,600 | 4,080 |
| 2017-02-14 | 4,080 | 4,130 | 4,060 | 4,065 | 704,800 | 4,065 |
| 2017-02-13 | 4,090 | 4,095 | 4,050 | 4,075 | 577,400 | 4,075 |
| 2017-02-10 | 4,050 | 4,065 | 4,005 | 4,065 | 644,700 | 4,065 |
| 2017-02-09 | 3,960 | 4,000 | 3,930 | 3,980 | 447,300 | 3,980 |
| 2017-02-08 | 3,985 | 4,040 | 3,955 | 3,995 | 494,300 | 3,995 |
| 2017-02-07 | 3,980 | 4,000 | 3,910 | 3,990 | 867,000 | 3,990 |
| 2017-02-06 | 4,000 | 4,090 | 3,970 | 3,990 | 1,099,000 | 3,990 |
| 2017-02-03 | 3,925 | 4,030 | 3,915 | 3,930 | 1,382,600 | 3,930 |
| 2017-02-02 | 3,870 | 3,895 | 3,845 | 3,860 | 815,500 | 3,860 |
| 2017-02-01 | 3,820 | 3,855 | 3,770 | 3,850 | 679,200 | 3,850 |
| 2017-01-31 | 3,860 | 3,905 | 3,825 | 3,835 | 783,000 | 3,835 |
| 2017-01-30 | 3,870 | 3,905 | 3,845 | 3,890 | 622,700 | 3,890 |
| 2017-01-27 | 3,935 | 3,940 | 3,900 | 3,920 | 693,800 | 3,920 |
| 2017-01-26 | 3,945 | 3,960 | 3,905 | 3,935 | 812,900 | 3,935 |
| 2017-01-25 | 3,890 | 3,935 | 3,860 | 3,920 | 1,101,800 | 3,920 |
| 2017-01-24 | 3,745 | 3,870 | 3,735 | 3,805 | 1,281,300 | 3,805 |
| 2017-01-23 | 3,745 | 3,780 | 3,685 | 3,750 | 752,700 | 3,750 |
| 2017-01-20 | 3,705 | 3,760 | 3,690 | 3,745 | 474,500 | 3,745 |
| 2017-01-19 | 3,645 | 3,735 | 3,645 | 3,725 | 726,900 | 3,725 |
| 2017-01-18 | 3,640 | 3,645 | 3,540 | 3,605 | 906,200 | 3,605 |
| 2017-01-17 | 3,575 | 3,680 | 3,540 | 3,610 | 1,278,900 | 3,610 |
| 2017-01-16 | 3,545 | 3,575 | 3,505 | 3,525 | 653,400 | 3,525 |
| 2017-01-13 | 3,530 | 3,595 | 3,530 | 3,545 | 893,600 | 3,545 |
| 2017-01-12 | 3,530 | 3,545 | 3,475 | 3,520 | 748,300 | 3,520 |
| 2017-01-11 | 3,465 | 3,525 | 3,465 | 3,510 | 586,900 | 3,510 |
| 2017-01-10 | 3,480 | 3,485 | 3,415 | 3,460 | 406,800 | 3,460 |
| 2017-01-06 | 3,430 | 3,495 | 3,420 | 3,475 | 704,400 | 3,475 |
| 2017-01-05 | 3,525 | 3,525 | 3,450 | 3,470 | 472,300 | 3,470 |
| 2017-01-04 | 3,440 | 3,535 | 3,425 | 3,515 | 617,000 | 3,515 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
