5947 リンナイ(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 | 10,260 | 10,310 | 10,180 | 10,200 | 53,100 | 3,400 |
| 2017-12-28 | 10,260 | 10,300 | 10,210 | 10,230 | 40,400 | 3,410 |
| 2017-12-27 | 10,290 | 10,330 | 10,250 | 10,260 | 21,900 | 3,420 |
| 2017-12-26 | 10,300 | 10,360 | 10,280 | 10,300 | 53,500 | 3,433.33 |
| 2017-12-25 | 10,210 | 10,310 | 10,190 | 10,300 | 64,500 | 3,433.33 |
| 2017-12-22 | 10,110 | 10,160 | 10,090 | 10,150 | 70,500 | 3,383.33 |
| 2017-12-21 | 10,050 | 10,090 | 10,000 | 10,090 | 42,200 | 3,363.33 |
| 2017-12-20 | 10,080 | 10,080 | 9,980 | 10,050 | 82,500 | 3,350 |
| 2017-12-19 | 10,100 | 10,110 | 10,030 | 10,050 | 63,200 | 3,350 |
| 2017-12-18 | 10,060 | 10,120 | 10,020 | 10,110 | 57,800 | 3,370 |
| 2017-12-15 | 10,110 | 10,120 | 10,000 | 10,070 | 86,900 | 3,356.67 |
| 2017-12-14 | 10,200 | 10,200 | 10,060 | 10,100 | 103,600 | 3,366.67 |
| 2017-12-13 | 10,090 | 10,110 | 10,030 | 10,110 | 76,500 | 3,370 |
| 2017-12-12 | 10,040 | 10,090 | 9,990 | 10,070 | 76,100 | 3,356.67 |
| 2017-12-11 | 10,000 | 10,040 | 9,890 | 10,040 | 69,700 | 3,346.67 |
| 2017-12-08 | 10,000 | 10,080 | 9,920 | 10,000 | 130,800 | 3,333.33 |
| 2017-12-07 | 9,900 | 10,010 | 9,890 | 10,000 | 108,300 | 3,333.33 |
| 2017-12-06 | 9,760 | 9,890 | 9,760 | 9,850 | 97,100 | 3,283.33 |
| 2017-12-05 | 9,790 | 9,900 | 9,750 | 9,870 | 110,500 | 3,290 |
| 2017-12-04 | 9,950 | 10,000 | 9,780 | 9,790 | 154,600 | 3,263.33 |
| 2017-12-01 | 10,130 | 10,170 | 10,080 | 10,140 | 101,400 | 3,380 |
| 2017-11-30 | 9,980 | 10,100 | 9,940 | 10,070 | 184,700 | 3,356.67 |
| 2017-11-29 | 9,970 | 10,020 | 9,930 | 10,000 | 73,100 | 3,333.33 |
| 2017-11-28 | 9,790 | 9,980 | 9,790 | 9,910 | 134,500 | 3,303.33 |
| 2017-11-27 | 9,740 | 9,900 | 9,740 | 9,850 | 213,800 | 3,283.33 |
| 2017-11-24 | 9,680 | 9,690 | 9,630 | 9,680 | 126,600 | 3,226.67 |
| 2017-11-22 | 9,780 | 9,830 | 9,740 | 9,770 | 96,100 | 3,256.67 |
| 2017-11-21 | 9,800 | 9,880 | 9,780 | 9,790 | 92,200 | 3,263.33 |
| 2017-11-20 | 9,700 | 9,830 | 9,700 | 9,820 | 99,700 | 3,273.33 |
| 2017-11-17 | 9,900 | 9,940 | 9,760 | 9,830 | 209,900 | 3,276.67 |
| 2017-11-16 | 9,850 | 9,940 | 9,830 | 9,900 | 171,400 | 3,300 |
| 2017-11-15 | 9,900 | 9,980 | 9,850 | 9,950 | 251,900 | 3,316.67 |
| 2017-11-13 | 9,920 | 9,960 | 9,840 | 9,840 | 132,300 | 3,280 |
| 2017-11-10 | 9,970 | 10,050 | 9,910 | 10,010 | 182,400 | 3,336.67 |
| 2017-11-09 | 10,000 | 10,200 | 10,000 | 10,100 | 308,100 | 3,366.67 |
| 2017-11-08 | 9,710 | 9,970 | 9,660 | 9,960 | 218,200 | 3,320 |
| 2017-11-07 | 9,810 | 9,910 | 9,340 | 9,710 | 355,700 | 3,236.67 |
| 2017-11-06 | 9,980 | 10,000 | 9,880 | 9,900 | 99,400 | 3,300 |
| 2017-11-02 | 9,920 | 10,010 | 9,830 | 10,000 | 118,600 | 3,333.33 |
| 2017-11-01 | 9,760 | 9,900 | 9,650 | 9,880 | 130,300 | 3,293.33 |
| 2017-10-31 | 9,670 | 9,720 | 9,610 | 9,690 | 170,100 | 3,230 |
| 2017-10-30 | 9,630 | 9,690 | 9,630 | 9,670 | 162,100 | 3,223.33 |
| 2017-10-27 | 9,740 | 9,750 | 9,660 | 9,730 | 107,900 | 3,243.33 |
| 2017-10-26 | 9,750 | 9,750 | 9,660 | 9,690 | 133,600 | 3,230 |
| 2017-10-25 | 9,940 | 9,940 | 9,690 | 9,730 | 175,300 | 3,243.33 |
| 2017-10-24 | 9,800 | 9,910 | 9,740 | 9,840 | 218,900 | 3,280 |
| 2017-10-23 | 9,780 | 9,810 | 9,720 | 9,760 | 126,000 | 3,253.33 |
| 2017-10-20 | 9,670 | 9,780 | 9,660 | 9,710 | 144,300 | 3,236.67 |
| 2017-10-19 | 9,630 | 9,680 | 9,620 | 9,640 | 147,300 | 3,213.33 |
| 2017-10-18 | 9,690 | 9,700 | 9,630 | 9,630 | 101,200 | 3,210 |
| 2017-10-17 | 9,840 | 9,840 | 9,640 | 9,650 | 141,500 | 3,216.67 |
| 2017-10-16 | 9,700 | 9,840 | 9,660 | 9,790 | 77,400 | 3,263.33 |
| 2017-10-13 | 9,710 | 9,780 | 9,670 | 9,730 | 104,600 | 3,243.33 |
| 2017-10-12 | 9,800 | 9,800 | 9,720 | 9,740 | 71,300 | 3,246.67 |
| 2017-10-11 | 9,790 | 9,820 | 9,720 | 9,760 | 102,900 | 3,253.33 |
| 2017-10-10 | 9,700 | 9,810 | 9,700 | 9,790 | 134,200 | 3,263.33 |
| 2017-10-06 | 9,690 | 9,710 | 9,640 | 9,650 | 81,900 | 3,216.67 |
| 2017-10-05 | 9,640 | 9,670 | 9,620 | 9,650 | 71,700 | 3,216.67 |
| 2017-10-04 | 9,640 | 9,700 | 9,620 | 9,640 | 100,600 | 3,213.33 |
| 2017-10-03 | 9,620 | 9,670 | 9,600 | 9,640 | 109,100 | 3,213.33 |
| 2017-10-02 | 9,630 | 9,670 | 9,550 | 9,610 | 105,800 | 3,203.33 |
| 2017-09-29 | 9,680 | 9,700 | 9,620 | 9,630 | 93,400 | 3,210 |
| 2017-09-28 | 9,600 | 9,720 | 9,570 | 9,710 | 147,900 | 3,236.67 |
| 2017-09-27 | 9,630 | 9,650 | 9,480 | 9,540 | 114,300 | 3,180 |
| 2017-09-26 | 9,620 | 9,700 | 9,590 | 9,630 | 131,100 | 3,210 |
| 2017-09-25 | 9,610 | 9,650 | 9,560 | 9,650 | 113,300 | 3,216.67 |
| 2017-09-22 | 9,600 | 9,670 | 9,570 | 9,600 | 80,500 | 3,200 |
| 2017-09-21 | 9,660 | 9,690 | 9,610 | 9,630 | 77,200 | 3,210 |
| 2017-09-20 | 9,660 | 9,740 | 9,640 | 9,670 | 101,100 | 3,223.33 |
| 2017-09-19 | 9,670 | 9,730 | 9,620 | 9,700 | 151,900 | 3,233.33 |
| 2017-09-15 | 9,670 | 9,690 | 9,580 | 9,630 | 135,800 | 3,210 |
| 2017-09-14 | 9,690 | 9,710 | 9,620 | 9,630 | 75,000 | 3,210 |
| 2017-09-13 | 9,620 | 9,760 | 9,620 | 9,720 | 93,800 | 3,240 |
| 2017-09-12 | 9,640 | 9,640 | 9,570 | 9,600 | 79,000 | 3,200 |
| 2017-09-11 | 9,640 | 9,660 | 9,550 | 9,580 | 85,800 | 3,193.33 |
| 2017-09-08 | 9,600 | 9,680 | 9,490 | 9,500 | 155,400 | 3,166.67 |
| 2017-09-07 | 9,530 | 9,580 | 9,480 | 9,530 | 98,100 | 3,176.67 |
| 2017-09-06 | 9,400 | 9,550 | 9,390 | 9,470 | 183,800 | 3,156.67 |
| 2017-09-05 | 9,560 | 9,570 | 9,420 | 9,430 | 204,100 | 3,143.33 |
| 2017-09-04 | 9,550 | 9,610 | 9,520 | 9,570 | 139,100 | 3,190 |
| 2017-09-01 | 9,550 | 9,660 | 9,530 | 9,640 | 140,900 | 3,213.33 |
| 2017-08-31 | 9,600 | 9,610 | 9,540 | 9,550 | 152,600 | 3,183.33 |
| 2017-08-30 | 9,600 | 9,620 | 9,540 | 9,600 | 173,900 | 3,200 |
| 2017-08-29 | 9,550 | 9,610 | 9,520 | 9,570 | 143,200 | 3,190 |
| 2017-08-28 | 9,580 | 9,630 | 9,550 | 9,610 | 93,800 | 3,203.33 |
| 2017-08-25 | 9,620 | 9,670 | 9,570 | 9,600 | 76,700 | 3,200 |
| 2017-08-24 | 9,630 | 9,720 | 9,610 | 9,620 | 89,900 | 3,206.67 |
| 2017-08-23 | 9,660 | 9,680 | 9,590 | 9,630 | 100,500 | 3,210 |
| 2017-08-22 | 9,600 | 9,620 | 9,500 | 9,560 | 82,300 | 3,186.67 |
| 2017-08-21 | 9,600 | 9,620 | 9,540 | 9,590 | 101,100 | 3,196.67 |
| 2017-08-18 | 9,530 | 9,570 | 9,460 | 9,510 | 77,100 | 3,170 |
| 2017-08-17 | 9,620 | 9,690 | 9,600 | 9,600 | 83,000 | 3,200 |
| 2017-08-16 | 9,600 | 9,680 | 9,580 | 9,650 | 108,300 | 3,216.67 |
| 2017-08-15 | 9,730 | 9,730 | 9,640 | 9,680 | 119,400 | 3,226.67 |
| 2017-08-14 | 9,740 | 9,760 | 9,640 | 9,650 | 116,900 | 3,216.67 |
| 2017-08-10 | 9,940 | 9,960 | 9,830 | 9,840 | 135,000 | 3,280 |
| 2017-08-09 | 9,930 | 9,980 | 9,850 | 9,900 | 181,300 | 3,300 |
| 2017-08-08 | 10,000 | 10,030 | 9,880 | 9,910 | 193,300 | 3,303.33 |
| 2017-08-07 | 9,760 | 10,010 | 9,740 | 10,000 | 370,800 | 3,333.33 |
| 2017-08-04 | 10,400 | 10,460 | 10,300 | 10,330 | 84,500 | 3,443.33 |
| 2017-08-03 | 10,290 | 10,430 | 10,270 | 10,380 | 111,900 | 3,460 |
| 2017-08-02 | 10,270 | 10,310 | 10,210 | 10,240 | 104,100 | 3,413.33 |
| 2017-08-01 | 10,230 | 10,400 | 10,200 | 10,370 | 145,300 | 3,456.67 |
| 2017-07-31 | 10,330 | 10,400 | 10,300 | 10,300 | 79,600 | 3,433.33 |
| 2017-07-28 | 10,310 | 10,370 | 10,290 | 10,330 | 89,200 | 3,443.33 |
| 2017-07-27 | 10,270 | 10,410 | 10,270 | 10,310 | 89,900 | 3,436.67 |
| 2017-07-26 | 10,180 | 10,290 | 10,120 | 10,230 | 87,200 | 3,410 |
| 2017-07-25 | 10,180 | 10,190 | 10,130 | 10,140 | 60,800 | 3,380 |
| 2017-07-24 | 10,190 | 10,240 | 10,160 | 10,200 | 101,800 | 3,400 |
| 2017-07-21 | 10,300 | 10,320 | 10,230 | 10,250 | 70,700 | 3,416.67 |
| 2017-07-20 | 10,320 | 10,420 | 10,300 | 10,340 | 51,800 | 3,446.67 |
| 2017-07-19 | 10,220 | 10,370 | 10,220 | 10,340 | 80,700 | 3,446.67 |
| 2017-07-18 | 10,350 | 10,390 | 10,190 | 10,280 | 81,000 | 3,426.67 |
| 2017-07-14 | 10,360 | 10,420 | 10,310 | 10,370 | 76,200 | 3,456.67 |
| 2017-07-13 | 10,330 | 10,480 | 10,330 | 10,370 | 139,000 | 3,456.67 |
| 2017-07-12 | 10,270 | 10,270 | 10,190 | 10,220 | 52,700 | 3,406.67 |
| 2017-07-11 | 10,200 | 10,270 | 10,180 | 10,270 | 72,500 | 3,423.33 |
| 2017-07-10 | 10,220 | 10,270 | 10,140 | 10,200 | 63,000 | 3,400 |
| 2017-07-07 | 10,110 | 10,170 | 10,070 | 10,120 | 107,000 | 3,373.33 |
| 2017-07-06 | 10,150 | 10,260 | 10,120 | 10,160 | 306,500 | 3,386.67 |
| 2017-07-05 | 10,260 | 10,280 | 10,100 | 10,140 | 278,800 | 3,380 |
| 2017-07-04 | 10,440 | 10,440 | 10,260 | 10,300 | 109,700 | 3,433.33 |
| 2017-07-03 | 10,410 | 10,520 | 10,370 | 10,400 | 74,600 | 3,466.67 |
| 2017-06-30 | 10,460 | 10,500 | 10,390 | 10,470 | 103,400 | 3,490 |
| 2017-06-29 | 10,600 | 10,610 | 10,420 | 10,540 | 83,500 | 3,513.33 |
| 2017-06-28 | 10,500 | 10,620 | 10,470 | 10,530 | 77,600 | 3,510 |
| 2017-06-27 | 10,670 | 10,680 | 10,510 | 10,560 | 81,900 | 3,520 |
| 2017-06-26 | 10,660 | 10,700 | 10,590 | 10,630 | 56,900 | 3,543.33 |
| 2017-06-23 | 10,570 | 10,670 | 10,520 | 10,640 | 62,800 | 3,546.67 |
| 2017-06-22 | 10,600 | 10,670 | 10,590 | 10,600 | 113,100 | 3,533.33 |
| 2017-06-21 | 10,700 | 10,700 | 10,590 | 10,670 | 118,100 | 3,556.67 |
| 2017-06-20 | 10,550 | 10,750 | 10,550 | 10,640 | 128,200 | 3,546.67 |
| 2017-06-19 | 10,350 | 10,560 | 10,290 | 10,540 | 152,000 | 3,513.33 |
| 2017-06-16 | 10,230 | 10,340 | 10,170 | 10,230 | 164,400 | 3,410 |
| 2017-06-15 | 10,100 | 10,230 | 10,090 | 10,190 | 70,800 | 3,396.67 |
| 2017-06-14 | 10,100 | 10,150 | 10,040 | 10,100 | 110,300 | 3,366.67 |
| 2017-06-13 | 10,010 | 10,100 | 9,970 | 10,020 | 94,700 | 3,340 |
| 2017-06-12 | 9,990 | 10,070 | 9,940 | 10,060 | 66,400 | 3,353.33 |
| 2017-06-09 | 10,100 | 10,110 | 9,980 | 10,000 | 93,600 | 3,333.33 |
| 2017-06-08 | 10,130 | 10,180 | 10,090 | 10,100 | 78,400 | 3,366.67 |
| 2017-06-07 | 10,200 | 10,200 | 10,050 | 10,120 | 99,500 | 3,373.33 |
| 2017-06-06 | 10,200 | 10,250 | 10,150 | 10,160 | 125,400 | 3,386.67 |
| 2017-06-05 | 10,190 | 10,350 | 10,180 | 10,300 | 95,300 | 3,433.33 |
| 2017-06-02 | 10,190 | 10,310 | 10,130 | 10,280 | 156,600 | 3,426.67 |
| 2017-06-01 | 10,010 | 10,220 | 10,000 | 10,200 | 144,900 | 3,400 |
| 2017-05-31 | 9,950 | 10,030 | 9,920 | 9,960 | 90,300 | 3,320 |
| 2017-05-30 | 10,000 | 10,020 | 9,910 | 10,000 | 91,900 | 3,333.33 |
| 2017-05-29 | 9,880 | 9,960 | 9,850 | 9,920 | 79,400 | 3,306.67 |
| 2017-05-26 | 9,920 | 9,930 | 9,820 | 9,860 | 110,700 | 3,286.67 |
| 2017-05-25 | 9,850 | 9,960 | 9,850 | 9,920 | 100,100 | 3,306.67 |
| 2017-05-24 | 9,980 | 9,980 | 9,820 | 9,880 | 157,800 | 3,293.33 |
| 2017-05-23 | 9,830 | 9,910 | 9,830 | 9,880 | 99,200 | 3,293.33 |
| 2017-05-22 | 9,910 | 9,950 | 9,850 | 9,880 | 113,200 | 3,293.33 |
| 2017-05-19 | 9,980 | 10,010 | 9,890 | 9,910 | 190,600 | 3,303.33 |
| 2017-05-18 | 9,870 | 10,050 | 9,860 | 10,020 | 136,900 | 3,340 |
| 2017-05-17 | 10,020 | 10,090 | 10,010 | 10,080 | 102,100 | 3,360 |
| 2017-05-16 | 10,060 | 10,090 | 10,000 | 10,020 | 139,100 | 3,340 |
| 2017-05-15 | 9,930 | 10,040 | 9,910 | 9,980 | 112,100 | 3,326.67 |
| 2017-05-12 | 9,930 | 9,970 | 9,850 | 9,960 | 142,700 | 3,320 |
| 2017-05-11 | 9,900 | 9,920 | 9,800 | 9,900 | 194,100 | 3,300 |
| 2017-05-10 | 9,830 | 9,880 | 9,750 | 9,840 | 324,800 | 3,280 |
| 2017-05-09 | 9,610 | 9,990 | 9,540 | 9,900 | 530,100 | 3,300 |
| 2017-05-08 | 9,430 | 9,530 | 9,420 | 9,510 | 227,200 | 3,170 |
| 2017-05-02 | 9,290 | 9,390 | 9,260 | 9,350 | 99,500 | 3,116.67 |
| 2017-05-01 | 9,290 | 9,290 | 9,200 | 9,250 | 87,400 | 3,083.33 |
| 2017-04-28 | 9,250 | 9,290 | 9,230 | 9,260 | 77,300 | 3,086.67 |
| 2017-04-27 | 9,290 | 9,300 | 9,220 | 9,250 | 88,500 | 3,083.33 |
| 2017-04-26 | 9,220 | 9,240 | 9,150 | 9,240 | 112,000 | 3,080 |
| 2017-04-25 | 9,110 | 9,190 | 9,080 | 9,190 | 129,400 | 3,063.33 |
| 2017-04-24 | 9,080 | 9,240 | 9,070 | 9,200 | 140,900 | 3,066.67 |
| 2017-04-21 | 8,970 | 9,040 | 8,940 | 9,020 | 117,100 | 3,006.67 |
| 2017-04-20 | 9,040 | 9,050 | 8,990 | 9,030 | 83,800 | 3,010 |
| 2017-04-19 | 8,980 | 9,080 | 8,970 | 9,000 | 63,500 | 3,000 |
| 2017-04-18 | 9,030 | 9,050 | 8,990 | 9,010 | 69,600 | 3,003.33 |
| 2017-04-17 | 8,910 | 9,070 | 8,910 | 9,040 | 91,500 | 3,013.33 |
| 2017-04-14 | 8,980 | 9,030 | 8,890 | 8,910 | 81,900 | 2,970 |
| 2017-04-13 | 8,960 | 9,040 | 8,930 | 9,000 | 123,900 | 3,000 |
| 2017-04-12 | 8,980 | 9,030 | 8,960 | 9,000 | 94,800 | 3,000 |
| 2017-04-11 | 8,970 | 9,040 | 8,940 | 9,020 | 135,600 | 3,006.67 |
| 2017-04-10 | 9,030 | 9,040 | 8,920 | 8,970 | 121,600 | 2,990 |
| 2017-04-07 | 8,940 | 8,970 | 8,830 | 8,880 | 159,300 | 2,960 |
| 2017-04-06 | 8,940 | 8,990 | 8,790 | 8,790 | 132,900 | 2,930 |
| 2017-04-05 | 9,000 | 9,020 | 8,890 | 8,930 | 131,900 | 2,976.67 |
| 2017-04-04 | 8,950 | 9,040 | 8,920 | 8,970 | 176,800 | 2,990 |
| 2017-04-03 | 8,840 | 9,020 | 8,830 | 8,950 | 192,300 | 2,983.33 |
| 2017-03-31 | 8,810 | 9,100 | 8,810 | 8,860 | 398,200 | 2,953.33 |
| 2017-03-30 | 9,390 | 9,390 | 9,100 | 9,110 | 159,500 | 3,036.67 |
| 2017-03-29 | 9,430 | 9,470 | 9,390 | 9,410 | 78,900 | 3,136.67 |
| 2017-03-28 | 9,400 | 9,420 | 9,350 | 9,380 | 138,200 | 3,126.67 |
| 2017-03-27 | 9,340 | 9,380 | 9,260 | 9,280 | 86,500 | 3,093.33 |
| 2017-03-24 | 9,350 | 9,420 | 9,330 | 9,400 | 119,700 | 3,133.33 |
| 2017-03-23 | 9,330 | 9,380 | 9,270 | 9,360 | 109,500 | 3,120 |
| 2017-03-22 | 9,320 | 9,450 | 9,310 | 9,390 | 81,400 | 3,130 |
| 2017-03-21 | 9,400 | 9,550 | 9,390 | 9,530 | 116,000 | 3,176.67 |
| 2017-03-17 | 9,340 | 9,480 | 9,290 | 9,450 | 167,000 | 3,150 |
| 2017-03-16 | 9,340 | 9,390 | 9,300 | 9,370 | 97,200 | 3,123.33 |
| 2017-03-15 | 9,230 | 9,390 | 9,220 | 9,350 | 130,300 | 3,116.67 |
| 2017-03-14 | 9,210 | 9,240 | 9,180 | 9,200 | 84,100 | 3,066.67 |
| 2017-03-13 | 9,210 | 9,260 | 9,150 | 9,230 | 118,600 | 3,076.67 |
| 2017-03-10 | 9,240 | 9,300 | 9,200 | 9,290 | 124,900 | 3,096.67 |
| 2017-03-09 | 9,230 | 9,240 | 9,120 | 9,200 | 112,700 | 3,066.67 |
| 2017-03-08 | 9,080 | 9,170 | 9,080 | 9,110 | 98,300 | 3,036.67 |
| 2017-03-07 | 9,010 | 9,090 | 9,010 | 9,080 | 79,000 | 3,026.67 |
| 2017-03-06 | 9,050 | 9,120 | 9,020 | 9,040 | 109,700 | 3,013.33 |
| 2017-03-03 | 9,130 | 9,230 | 9,020 | 9,090 | 155,500 | 3,030 |
| 2017-03-02 | 9,220 | 9,220 | 9,120 | 9,190 | 130,400 | 3,063.33 |
| 2017-03-01 | 9,120 | 9,160 | 9,020 | 9,090 | 142,400 | 3,030 |
| 2017-02-28 | 9,030 | 9,170 | 9,030 | 9,060 | 192,800 | 3,020 |
| 2017-02-27 | 8,840 | 9,010 | 8,840 | 8,960 | 150,300 | 2,986.67 |
| 2017-02-24 | 9,020 | 9,090 | 8,970 | 8,990 | 105,900 | 2,996.67 |
| 2017-02-23 | 8,980 | 9,060 | 8,960 | 9,040 | 146,400 | 3,013.33 |
| 2017-02-22 | 8,830 | 9,020 | 8,800 | 9,000 | 252,900 | 3,000 |
| 2017-02-21 | 8,790 | 8,860 | 8,720 | 8,850 | 141,300 | 2,950 |
| 2017-02-20 | 8,730 | 8,750 | 8,660 | 8,730 | 114,300 | 2,910 |
| 2017-02-17 | 8,650 | 8,750 | 8,610 | 8,740 | 199,200 | 2,913.33 |
| 2017-02-16 | 8,710 | 8,780 | 8,650 | 8,740 | 156,700 | 2,913.33 |
| 2017-02-15 | 8,820 | 8,820 | 8,650 | 8,680 | 359,100 | 2,893.33 |
| 2017-02-14 | 9,000 | 9,020 | 8,890 | 8,900 | 309,100 | 2,966.67 |
| 2017-02-13 | 9,020 | 9,070 | 9,010 | 9,050 | 142,400 | 3,016.67 |
| 2017-02-10 | 9,170 | 9,180 | 8,990 | 9,020 | 195,200 | 3,006.67 |
| 2017-02-09 | 9,070 | 9,070 | 8,990 | 9,060 | 163,300 | 3,020 |
| 2017-02-08 | 8,880 | 9,140 | 8,650 | 9,070 | 523,900 | 3,023.33 |
| 2017-02-07 | 9,510 | 9,580 | 9,440 | 9,550 | 115,900 | 3,183.33 |
| 2017-02-06 | 9,470 | 9,600 | 9,390 | 9,600 | 141,300 | 3,200 |
| 2017-02-03 | 9,440 | 9,520 | 9,400 | 9,430 | 99,500 | 3,143.33 |
| 2017-02-02 | 9,630 | 9,650 | 9,490 | 9,500 | 96,300 | 3,166.67 |
| 2017-02-01 | 9,530 | 9,640 | 9,480 | 9,630 | 108,200 | 3,210 |
| 2017-01-31 | 9,470 | 9,680 | 9,430 | 9,600 | 153,900 | 3,200 |
| 2017-01-30 | 9,610 | 9,610 | 9,460 | 9,540 | 87,700 | 3,180 |
| 2017-01-27 | 9,640 | 9,720 | 9,600 | 9,610 | 125,500 | 3,203.33 |
| 2017-01-26 | 9,570 | 9,590 | 9,440 | 9,570 | 139,500 | 3,190 |
| 2017-01-25 | 9,590 | 9,590 | 9,410 | 9,450 | 91,300 | 3,150 |
| 2017-01-24 | 9,400 | 9,420 | 9,350 | 9,370 | 53,500 | 3,123.33 |
| 2017-01-23 | 9,410 | 9,450 | 9,370 | 9,390 | 85,500 | 3,130 |
| 2017-01-20 | 9,440 | 9,550 | 9,420 | 9,510 | 93,800 | 3,170 |
| 2017-01-19 | 9,440 | 9,500 | 9,370 | 9,430 | 106,100 | 3,143.33 |
| 2017-01-18 | 9,360 | 9,410 | 9,210 | 9,370 | 135,100 | 3,123.33 |
| 2017-01-17 | 9,530 | 9,530 | 9,390 | 9,390 | 86,800 | 3,130 |
| 2017-01-16 | 9,660 | 9,670 | 9,560 | 9,600 | 85,300 | 3,200 |
| 2017-01-13 | 9,560 | 9,660 | 9,520 | 9,620 | 102,600 | 3,206.67 |
| 2017-01-12 | 9,660 | 9,690 | 9,520 | 9,610 | 118,400 | 3,203.33 |
| 2017-01-11 | 9,670 | 9,670 | 9,610 | 9,650 | 80,200 | 3,216.67 |
| 2017-01-10 | 9,600 | 9,690 | 9,570 | 9,610 | 91,500 | 3,203.33 |
| 2017-01-06 | 9,600 | 9,690 | 9,570 | 9,690 | 93,400 | 3,230 |
| 2017-01-05 | 9,640 | 9,680 | 9,610 | 9,660 | 101,400 | 3,220 |
| 2017-01-04 | 9,470 | 9,670 | 9,390 | 9,660 | 135,400 | 3,220 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株