5975 東プレ(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 | 3,225 | 3,235 | 3,190 | 3,195 | 86,500 | 3,195 |
| 2017-12-28 | 3,255 | 3,255 | 3,210 | 3,215 | 65,200 | 3,215 |
| 2017-12-27 | 3,295 | 3,295 | 3,250 | 3,260 | 40,500 | 3,260 |
| 2017-12-26 | 3,305 | 3,320 | 3,285 | 3,300 | 61,500 | 3,300 |
| 2017-12-25 | 3,295 | 3,315 | 3,275 | 3,285 | 62,600 | 3,285 |
| 2017-12-22 | 3,330 | 3,340 | 3,280 | 3,290 | 97,100 | 3,290 |
| 2017-12-21 | 3,320 | 3,325 | 3,295 | 3,315 | 38,900 | 3,315 |
| 2017-12-20 | 3,250 | 3,325 | 3,245 | 3,315 | 77,200 | 3,315 |
| 2017-12-19 | 3,255 | 3,270 | 3,245 | 3,245 | 40,000 | 3,245 |
| 2017-12-18 | 3,235 | 3,250 | 3,195 | 3,235 | 87,000 | 3,235 |
| 2017-12-15 | 3,270 | 3,290 | 3,215 | 3,225 | 152,800 | 3,225 |
| 2017-12-14 | 3,230 | 3,280 | 3,210 | 3,275 | 97,000 | 3,275 |
| 2017-12-13 | 3,240 | 3,240 | 3,190 | 3,210 | 117,300 | 3,210 |
| 2017-12-12 | 3,290 | 3,290 | 3,225 | 3,235 | 101,700 | 3,235 |
| 2017-12-11 | 3,260 | 3,260 | 3,200 | 3,240 | 99,100 | 3,240 |
| 2017-12-08 | 3,150 | 3,225 | 3,150 | 3,200 | 127,300 | 3,200 |
| 2017-12-07 | 3,120 | 3,160 | 3,110 | 3,145 | 77,200 | 3,145 |
| 2017-12-06 | 3,155 | 3,185 | 3,070 | 3,105 | 138,100 | 3,105 |
| 2017-12-05 | 3,160 | 3,230 | 3,125 | 3,180 | 229,400 | 3,180 |
| 2017-12-04 | 3,235 | 3,235 | 3,170 | 3,170 | 63,000 | 3,170 |
| 2017-12-01 | 3,190 | 3,235 | 3,170 | 3,225 | 69,900 | 3,225 |
| 2017-11-30 | 3,230 | 3,235 | 3,165 | 3,220 | 90,600 | 3,220 |
| 2017-11-29 | 3,240 | 3,240 | 3,185 | 3,190 | 47,400 | 3,190 |
| 2017-11-28 | 3,215 | 3,215 | 3,170 | 3,175 | 65,300 | 3,175 |
| 2017-11-27 | 3,275 | 3,275 | 3,215 | 3,215 | 81,700 | 3,215 |
| 2017-11-24 | 3,265 | 3,270 | 3,220 | 3,260 | 56,000 | 3,260 |
| 2017-11-22 | 3,295 | 3,295 | 3,255 | 3,265 | 81,900 | 3,265 |
| 2017-11-21 | 3,260 | 3,290 | 3,240 | 3,280 | 55,600 | 3,280 |
| 2017-11-20 | 3,195 | 3,245 | 3,195 | 3,240 | 59,500 | 3,240 |
| 2017-11-17 | 3,285 | 3,285 | 3,230 | 3,235 | 86,300 | 3,235 |
| 2017-11-16 | 3,210 | 3,245 | 3,180 | 3,225 | 101,900 | 3,225 |
| 2017-11-15 | 3,260 | 3,300 | 3,205 | 3,210 | 143,200 | 3,210 |
| 2017-11-13 | 3,285 | 3,295 | 3,240 | 3,250 | 77,200 | 3,250 |
| 2017-11-10 | 3,315 | 3,335 | 3,280 | 3,295 | 97,000 | 3,295 |
| 2017-11-09 | 3,380 | 3,380 | 3,285 | 3,330 | 168,000 | 3,330 |
| 2017-11-08 | 3,260 | 3,345 | 3,255 | 3,345 | 139,200 | 3,345 |
| 2017-11-07 | 3,210 | 3,255 | 3,210 | 3,255 | 121,600 | 3,255 |
| 2017-11-06 | 3,270 | 3,280 | 3,185 | 3,215 | 239,100 | 3,215 |
| 2017-11-02 | 3,210 | 3,275 | 3,210 | 3,265 | 230,400 | 3,265 |
| 2017-11-01 | 3,360 | 3,365 | 3,185 | 3,220 | 400,900 | 3,220 |
| 2017-10-31 | 3,430 | 3,435 | 3,280 | 3,330 | 268,600 | 3,330 |
| 2017-10-30 | 3,415 | 3,445 | 3,370 | 3,425 | 270,900 | 3,425 |
| 2017-10-27 | 3,415 | 3,445 | 3,380 | 3,445 | 108,000 | 3,445 |
| 2017-10-26 | 3,410 | 3,460 | 3,410 | 3,420 | 111,900 | 3,420 |
| 2017-10-25 | 3,475 | 3,475 | 3,415 | 3,420 | 162,700 | 3,420 |
| 2017-10-24 | 3,430 | 3,490 | 3,430 | 3,485 | 127,500 | 3,485 |
| 2017-10-23 | 3,480 | 3,480 | 3,445 | 3,455 | 58,700 | 3,455 |
| 2017-10-20 | 3,440 | 3,455 | 3,395 | 3,430 | 105,300 | 3,430 |
| 2017-10-19 | 3,415 | 3,445 | 3,390 | 3,440 | 80,900 | 3,440 |
| 2017-10-18 | 3,435 | 3,440 | 3,400 | 3,420 | 131,300 | 3,420 |
| 2017-10-17 | 3,380 | 3,440 | 3,340 | 3,425 | 209,500 | 3,425 |
| 2017-10-16 | 3,400 | 3,415 | 3,380 | 3,390 | 126,500 | 3,390 |
| 2017-10-13 | 3,415 | 3,430 | 3,390 | 3,425 | 64,700 | 3,425 |
| 2017-10-12 | 3,420 | 3,445 | 3,390 | 3,410 | 61,700 | 3,410 |
| 2017-10-11 | 3,420 | 3,430 | 3,390 | 3,420 | 49,000 | 3,420 |
| 2017-10-10 | 3,405 | 3,425 | 3,385 | 3,420 | 70,300 | 3,420 |
| 2017-10-06 | 3,365 | 3,425 | 3,365 | 3,420 | 86,500 | 3,420 |
| 2017-10-05 | 3,390 | 3,390 | 3,330 | 3,360 | 141,600 | 3,360 |
| 2017-10-04 | 3,435 | 3,445 | 3,390 | 3,420 | 56,000 | 3,420 |
| 2017-10-03 | 3,420 | 3,445 | 3,400 | 3,430 | 90,100 | 3,430 |
| 2017-10-02 | 3,465 | 3,465 | 3,390 | 3,410 | 76,500 | 3,410 |
| 2017-09-29 | 3,465 | 3,495 | 3,430 | 3,455 | 81,400 | 3,455 |
| 2017-09-28 | 3,445 | 3,485 | 3,420 | 3,475 | 86,300 | 3,475 |
| 2017-09-27 | 3,410 | 3,440 | 3,375 | 3,440 | 77,700 | 3,440 |
| 2017-09-26 | 3,455 | 3,505 | 3,435 | 3,450 | 210,000 | 3,450 |
| 2017-09-25 | 3,360 | 3,410 | 3,350 | 3,390 | 132,100 | 3,390 |
| 2017-09-22 | 3,345 | 3,365 | 3,315 | 3,325 | 74,300 | 3,325 |
| 2017-09-21 | 3,340 | 3,365 | 3,340 | 3,350 | 94,600 | 3,350 |
| 2017-09-20 | 3,350 | 3,350 | 3,325 | 3,330 | 75,300 | 3,330 |
| 2017-09-19 | 3,300 | 3,345 | 3,295 | 3,345 | 188,800 | 3,345 |
| 2017-09-15 | 3,215 | 3,245 | 3,205 | 3,245 | 150,100 | 3,245 |
| 2017-09-14 | 3,170 | 3,225 | 3,160 | 3,200 | 161,400 | 3,200 |
| 2017-09-13 | 3,125 | 3,160 | 3,115 | 3,155 | 135,700 | 3,155 |
| 2017-09-12 | 3,110 | 3,115 | 3,085 | 3,090 | 78,600 | 3,090 |
| 2017-09-11 | 3,110 | 3,130 | 3,085 | 3,085 | 129,800 | 3,085 |
| 2017-09-08 | 3,090 | 3,110 | 3,070 | 3,080 | 133,900 | 3,080 |
| 2017-09-07 | 3,050 | 3,100 | 3,050 | 3,095 | 92,700 | 3,095 |
| 2017-09-06 | 3,020 | 3,060 | 3,005 | 3,050 | 93,300 | 3,050 |
| 2017-09-05 | 3,120 | 3,130 | 3,045 | 3,060 | 107,700 | 3,060 |
| 2017-09-04 | 3,195 | 3,205 | 3,115 | 3,120 | 128,000 | 3,120 |
| 2017-09-01 | 3,200 | 3,245 | 3,190 | 3,190 | 225,900 | 3,190 |
| 2017-08-31 | 3,175 | 3,195 | 3,170 | 3,180 | 245,300 | 3,180 |
| 2017-08-30 | 3,095 | 3,135 | 3,090 | 3,130 | 148,900 | 3,130 |
| 2017-08-29 | 3,035 | 3,080 | 3,035 | 3,075 | 120,400 | 3,075 |
| 2017-08-28 | 3,075 | 3,080 | 3,045 | 3,070 | 150,100 | 3,070 |
| 2017-08-25 | 3,080 | 3,085 | 3,055 | 3,065 | 111,600 | 3,065 |
| 2017-08-24 | 3,035 | 3,080 | 3,030 | 3,055 | 124,700 | 3,055 |
| 2017-08-23 | 3,070 | 3,085 | 3,030 | 3,045 | 141,200 | 3,045 |
| 2017-08-22 | 3,030 | 3,050 | 3,005 | 3,035 | 78,600 | 3,035 |
| 2017-08-21 | 3,060 | 3,060 | 3,020 | 3,045 | 137,800 | 3,045 |
| 2017-08-18 | 3,025 | 3,055 | 3,000 | 3,040 | 272,200 | 3,040 |
| 2017-08-17 | 3,000 | 3,070 | 2,994 | 3,065 | 219,000 | 3,065 |
| 2017-08-16 | 3,020 | 3,025 | 2,995 | 3,005 | 145,400 | 3,005 |
| 2017-08-15 | 3,010 | 3,055 | 3,010 | 3,035 | 89,100 | 3,035 |
| 2017-08-14 | 2,987 | 3,000 | 2,958 | 2,984 | 124,400 | 2,984 |
| 2017-08-10 | 3,005 | 3,035 | 2,995 | 3,025 | 73,400 | 3,025 |
| 2017-08-09 | 3,070 | 3,080 | 2,986 | 3,005 | 129,700 | 3,005 |
| 2017-08-08 | 3,110 | 3,120 | 3,050 | 3,080 | 134,600 | 3,080 |
| 2017-08-07 | 3,130 | 3,150 | 3,115 | 3,125 | 58,500 | 3,125 |
| 2017-08-04 | 3,105 | 3,105 | 3,085 | 3,105 | 79,100 | 3,105 |
| 2017-08-03 | 3,115 | 3,120 | 3,065 | 3,110 | 105,700 | 3,110 |
| 2017-08-02 | 3,080 | 3,115 | 3,060 | 3,110 | 239,600 | 3,110 |
| 2017-08-01 | 3,055 | 3,145 | 3,020 | 3,065 | 557,900 | 3,065 |
| 2017-07-31 | 2,944 | 2,952 | 2,876 | 2,912 | 135,300 | 2,912 |
| 2017-07-28 | 2,951 | 2,956 | 2,917 | 2,932 | 142,100 | 2,932 |
| 2017-07-27 | 2,971 | 2,992 | 2,947 | 2,957 | 179,800 | 2,957 |
| 2017-07-26 | 2,976 | 2,998 | 2,961 | 2,970 | 68,400 | 2,970 |
| 2017-07-25 | 2,956 | 2,969 | 2,940 | 2,952 | 85,900 | 2,952 |
| 2017-07-24 | 2,930 | 2,951 | 2,900 | 2,949 | 101,000 | 2,949 |
| 2017-07-21 | 2,953 | 2,962 | 2,937 | 2,948 | 88,200 | 2,948 |
| 2017-07-20 | 2,955 | 2,979 | 2,940 | 2,971 | 67,700 | 2,971 |
| 2017-07-19 | 2,975 | 2,982 | 2,951 | 2,954 | 92,100 | 2,954 |
| 2017-07-18 | 2,978 | 3,010 | 2,959 | 2,999 | 133,100 | 2,999 |
| 2017-07-14 | 2,961 | 3,005 | 2,950 | 2,978 | 186,700 | 2,978 |
| 2017-07-13 | 2,974 | 2,978 | 2,936 | 2,953 | 90,000 | 2,953 |
| 2017-07-12 | 2,982 | 2,984 | 2,956 | 2,956 | 98,200 | 2,956 |
| 2017-07-11 | 2,982 | 3,015 | 2,958 | 2,990 | 135,200 | 2,990 |
| 2017-07-10 | 3,020 | 3,040 | 3,000 | 3,000 | 114,800 | 3,000 |
| 2017-07-07 | 2,990 | 3,060 | 2,977 | 3,010 | 111,300 | 3,010 |
| 2017-07-06 | 3,025 | 3,050 | 3,000 | 3,035 | 106,300 | 3,035 |
| 2017-07-05 | 3,050 | 3,085 | 3,025 | 3,055 | 115,000 | 3,055 |
| 2017-07-04 | 3,050 | 3,075 | 3,030 | 3,040 | 137,700 | 3,040 |
| 2017-07-03 | 3,030 | 3,060 | 3,015 | 3,025 | 211,000 | 3,025 |
| 2017-06-30 | 3,050 | 3,050 | 3,020 | 3,040 | 111,500 | 3,040 |
| 2017-06-29 | 3,035 | 3,045 | 2,999 | 3,045 | 89,700 | 3,045 |
| 2017-06-28 | 2,991 | 3,020 | 2,977 | 2,986 | 96,500 | 2,986 |
| 2017-06-27 | 2,975 | 2,995 | 2,968 | 2,995 | 81,600 | 2,995 |
| 2017-06-26 | 2,959 | 2,960 | 2,939 | 2,946 | 84,100 | 2,946 |
| 2017-06-23 | 2,950 | 2,965 | 2,925 | 2,959 | 200,100 | 2,959 |
| 2017-06-22 | 2,969 | 2,990 | 2,961 | 2,964 | 61,600 | 2,964 |
| 2017-06-21 | 3,000 | 3,020 | 2,960 | 2,966 | 150,800 | 2,966 |
| 2017-06-20 | 2,983 | 3,045 | 2,983 | 3,030 | 67,100 | 3,030 |
| 2017-06-19 | 2,976 | 3,005 | 2,962 | 2,973 | 156,100 | 2,973 |
| 2017-06-16 | 2,981 | 3,000 | 2,932 | 2,943 | 185,400 | 2,943 |
| 2017-06-15 | 3,010 | 3,010 | 2,955 | 2,964 | 143,200 | 2,964 |
| 2017-06-14 | 3,065 | 3,070 | 3,040 | 3,040 | 49,700 | 3,040 |
| 2017-06-13 | 3,070 | 3,085 | 3,050 | 3,050 | 43,300 | 3,050 |
| 2017-06-12 | 3,075 | 3,075 | 3,035 | 3,065 | 50,500 | 3,065 |
| 2017-06-09 | 3,070 | 3,095 | 3,050 | 3,075 | 84,000 | 3,075 |
| 2017-06-08 | 3,130 | 3,135 | 3,080 | 3,080 | 53,600 | 3,080 |
| 2017-06-07 | 3,060 | 3,125 | 3,055 | 3,110 | 87,500 | 3,110 |
| 2017-06-06 | 3,110 | 3,120 | 3,055 | 3,065 | 149,700 | 3,065 |
| 2017-06-05 | 3,180 | 3,190 | 3,115 | 3,135 | 134,700 | 3,135 |
| 2017-06-02 | 3,190 | 3,230 | 3,175 | 3,220 | 142,300 | 3,220 |
| 2017-06-01 | 3,130 | 3,160 | 3,110 | 3,160 | 113,400 | 3,160 |
| 2017-05-31 | 3,115 | 3,165 | 3,105 | 3,135 | 105,200 | 3,135 |
| 2017-05-30 | 3,085 | 3,115 | 3,055 | 3,100 | 68,500 | 3,100 |
| 2017-05-29 | 3,105 | 3,110 | 3,065 | 3,070 | 62,900 | 3,070 |
| 2017-05-26 | 3,125 | 3,125 | 3,065 | 3,080 | 79,700 | 3,080 |
| 2017-05-25 | 3,125 | 3,155 | 3,125 | 3,135 | 49,200 | 3,135 |
| 2017-05-24 | 3,155 | 3,175 | 3,105 | 3,135 | 70,700 | 3,135 |
| 2017-05-23 | 3,120 | 3,135 | 3,105 | 3,110 | 91,500 | 3,110 |
| 2017-05-22 | 3,115 | 3,130 | 3,095 | 3,120 | 49,400 | 3,120 |
| 2017-05-19 | 3,130 | 3,140 | 3,085 | 3,105 | 94,500 | 3,105 |
| 2017-05-18 | 3,120 | 3,130 | 3,090 | 3,125 | 84,500 | 3,125 |
| 2017-05-17 | 3,185 | 3,205 | 3,170 | 3,190 | 157,500 | 3,190 |
| 2017-05-16 | 3,135 | 3,190 | 3,130 | 3,190 | 137,800 | 3,190 |
| 2017-05-15 | 3,165 | 3,170 | 3,125 | 3,140 | 95,200 | 3,140 |
| 2017-05-12 | 3,180 | 3,200 | 3,160 | 3,175 | 135,800 | 3,175 |
| 2017-05-11 | 3,185 | 3,220 | 3,170 | 3,190 | 98,400 | 3,190 |
| 2017-05-10 | 3,150 | 3,165 | 3,140 | 3,160 | 117,400 | 3,160 |
| 2017-05-09 | 3,135 | 3,170 | 3,120 | 3,150 | 114,800 | 3,150 |
| 2017-05-08 | 3,100 | 3,145 | 3,095 | 3,135 | 144,700 | 3,135 |
| 2017-05-02 | 3,035 | 3,060 | 3,025 | 3,045 | 105,500 | 3,045 |
| 2017-05-01 | 2,955 | 3,020 | 2,955 | 3,020 | 97,300 | 3,020 |
| 2017-04-28 | 2,980 | 2,999 | 2,947 | 2,969 | 84,300 | 2,969 |
| 2017-04-27 | 2,940 | 2,973 | 2,933 | 2,961 | 99,400 | 2,961 |
| 2017-04-26 | 2,920 | 2,948 | 2,909 | 2,940 | 134,600 | 2,940 |
| 2017-04-25 | 2,844 | 2,890 | 2,837 | 2,875 | 145,900 | 2,875 |
| 2017-04-24 | 2,859 | 2,874 | 2,817 | 2,844 | 144,400 | 2,844 |
| 2017-04-21 | 2,777 | 2,797 | 2,757 | 2,791 | 123,400 | 2,791 |
| 2017-04-20 | 2,693 | 2,745 | 2,691 | 2,736 | 99,200 | 2,736 |
| 2017-04-19 | 2,673 | 2,707 | 2,673 | 2,693 | 74,200 | 2,693 |
| 2017-04-18 | 2,694 | 2,726 | 2,693 | 2,700 | 65,700 | 2,700 |
| 2017-04-17 | 2,679 | 2,687 | 2,651 | 2,676 | 68,400 | 2,676 |
| 2017-04-14 | 2,713 | 2,714 | 2,677 | 2,685 | 57,300 | 2,685 |
| 2017-04-13 | 2,705 | 2,717 | 2,672 | 2,697 | 165,600 | 2,697 |
| 2017-04-12 | 2,730 | 2,744 | 2,699 | 2,733 | 209,800 | 2,733 |
| 2017-04-11 | 2,733 | 2,787 | 2,668 | 2,775 | 177,600 | 2,775 |
| 2017-04-10 | 2,760 | 2,824 | 2,760 | 2,783 | 158,800 | 2,783 |
| 2017-04-07 | 2,777 | 2,803 | 2,766 | 2,785 | 102,400 | 2,785 |
| 2017-04-06 | 2,792 | 2,807 | 2,756 | 2,763 | 171,400 | 2,763 |
| 2017-04-05 | 2,855 | 2,878 | 2,812 | 2,833 | 129,300 | 2,833 |
| 2017-04-04 | 2,860 | 2,868 | 2,834 | 2,854 | 107,800 | 2,854 |
| 2017-04-03 | 2,934 | 2,936 | 2,905 | 2,907 | 86,000 | 2,907 |
| 2017-03-31 | 2,982 | 2,992 | 2,897 | 2,897 | 89,100 | 2,897 |
| 2017-03-30 | 2,953 | 2,998 | 2,935 | 2,952 | 77,000 | 2,952 |
| 2017-03-29 | 2,931 | 2,984 | 2,918 | 2,956 | 129,000 | 2,956 |
| 2017-03-28 | 2,888 | 2,929 | 2,888 | 2,919 | 158,000 | 2,919 |
| 2017-03-27 | 2,835 | 2,872 | 2,828 | 2,841 | 61,700 | 2,841 |
| 2017-03-24 | 2,855 | 2,882 | 2,829 | 2,867 | 96,900 | 2,867 |
| 2017-03-23 | 2,892 | 2,892 | 2,845 | 2,866 | 121,200 | 2,866 |
| 2017-03-22 | 2,945 | 2,945 | 2,911 | 2,913 | 82,300 | 2,913 |
| 2017-03-21 | 2,995 | 3,015 | 2,975 | 2,990 | 62,800 | 2,990 |
| 2017-03-17 | 3,010 | 3,015 | 2,984 | 3,000 | 51,400 | 3,000 |
| 2017-03-16 | 2,988 | 3,015 | 2,965 | 3,005 | 95,800 | 3,005 |
| 2017-03-15 | 2,999 | 3,035 | 2,984 | 3,015 | 72,300 | 3,015 |
| 2017-03-14 | 3,015 | 3,020 | 2,980 | 3,000 | 139,500 | 3,000 |
| 2017-03-13 | 3,000 | 3,045 | 2,987 | 3,015 | 135,600 | 3,015 |
| 2017-03-10 | 3,000 | 3,025 | 2,992 | 3,015 | 168,400 | 3,015 |
| 2017-03-09 | 2,968 | 2,981 | 2,944 | 2,975 | 83,500 | 2,975 |
| 2017-03-08 | 2,961 | 2,962 | 2,925 | 2,950 | 77,700 | 2,950 |
| 2017-03-07 | 3,010 | 3,025 | 2,956 | 2,958 | 102,200 | 2,958 |
| 2017-03-06 | 3,020 | 3,045 | 3,005 | 3,030 | 52,900 | 3,030 |
| 2017-03-03 | 2,995 | 3,045 | 2,995 | 3,020 | 109,700 | 3,020 |
| 2017-03-02 | 2,997 | 3,025 | 2,990 | 3,005 | 81,300 | 3,005 |
| 2017-03-01 | 2,950 | 2,964 | 2,906 | 2,962 | 81,200 | 2,962 |
| 2017-02-28 | 2,973 | 3,015 | 2,949 | 2,949 | 74,000 | 2,949 |
| 2017-02-27 | 2,970 | 2,970 | 2,922 | 2,945 | 76,000 | 2,945 |
| 2017-02-24 | 2,981 | 2,995 | 2,946 | 2,974 | 124,800 | 2,974 |
| 2017-02-23 | 3,000 | 3,110 | 2,993 | 3,000 | 186,700 | 3,000 |
| 2017-02-22 | 2,911 | 2,939 | 2,884 | 2,937 | 109,300 | 2,937 |
| 2017-02-21 | 2,925 | 2,940 | 2,907 | 2,932 | 43,300 | 2,932 |
| 2017-02-20 | 2,943 | 2,949 | 2,889 | 2,922 | 139,200 | 2,922 |
| 2017-02-17 | 2,965 | 2,980 | 2,950 | 2,959 | 107,600 | 2,959 |
| 2017-02-16 | 2,974 | 3,020 | 2,958 | 2,975 | 188,700 | 2,975 |
| 2017-02-15 | 2,870 | 2,955 | 2,862 | 2,951 | 211,400 | 2,951 |
| 2017-02-14 | 2,862 | 2,874 | 2,817 | 2,824 | 117,000 | 2,824 |
| 2017-02-13 | 2,858 | 2,869 | 2,824 | 2,837 | 86,900 | 2,837 |
| 2017-02-10 | 2,831 | 2,846 | 2,801 | 2,840 | 144,600 | 2,840 |
| 2017-02-09 | 2,790 | 2,794 | 2,763 | 2,787 | 105,800 | 2,787 |
| 2017-02-08 | 2,762 | 2,797 | 2,762 | 2,797 | 84,000 | 2,797 |
| 2017-02-07 | 2,784 | 2,805 | 2,771 | 2,790 | 150,400 | 2,790 |
| 2017-02-06 | 2,802 | 2,820 | 2,771 | 2,818 | 129,000 | 2,818 |
| 2017-02-03 | 2,800 | 2,868 | 2,800 | 2,815 | 79,300 | 2,815 |
| 2017-02-02 | 2,856 | 2,867 | 2,794 | 2,800 | 123,300 | 2,800 |
| 2017-02-01 | 2,919 | 2,919 | 2,858 | 2,876 | 185,100 | 2,876 |
| 2017-01-31 | 2,825 | 2,926 | 2,817 | 2,876 | 268,200 | 2,876 |
| 2017-01-30 | 2,800 | 2,846 | 2,800 | 2,842 | 124,400 | 2,842 |
| 2017-01-27 | 2,851 | 2,851 | 2,798 | 2,817 | 268,300 | 2,817 |
| 2017-01-26 | 2,860 | 2,887 | 2,834 | 2,869 | 117,500 | 2,869 |
| 2017-01-25 | 2,796 | 2,852 | 2,791 | 2,838 | 197,500 | 2,838 |
| 2017-01-24 | 2,783 | 2,793 | 2,736 | 2,742 | 169,300 | 2,742 |
| 2017-01-23 | 2,799 | 2,811 | 2,760 | 2,783 | 267,900 | 2,783 |
| 2017-01-20 | 2,870 | 2,906 | 2,844 | 2,895 | 94,600 | 2,895 |
| 2017-01-19 | 2,861 | 2,882 | 2,847 | 2,873 | 64,100 | 2,873 |
| 2017-01-18 | 2,800 | 2,824 | 2,777 | 2,820 | 55,100 | 2,820 |
| 2017-01-17 | 2,864 | 2,864 | 2,805 | 2,808 | 95,500 | 2,808 |
| 2017-01-16 | 2,911 | 2,917 | 2,865 | 2,871 | 72,600 | 2,871 |
| 2017-01-13 | 2,900 | 2,936 | 2,889 | 2,924 | 66,400 | 2,924 |
| 2017-01-12 | 2,950 | 2,963 | 2,913 | 2,916 | 117,500 | 2,916 |
| 2017-01-11 | 2,916 | 2,994 | 2,900 | 2,982 | 212,100 | 2,982 |
| 2017-01-10 | 2,854 | 2,929 | 2,825 | 2,890 | 173,900 | 2,890 |
| 2017-01-06 | 2,928 | 2,928 | 2,873 | 2,898 | 128,500 | 2,898 |
| 2017-01-05 | 3,015 | 3,015 | 2,948 | 2,961 | 94,100 | 2,961 |
| 2017-01-04 | 2,942 | 3,015 | 2,934 | 3,015 | 129,100 | 3,015 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1985-09-26]1株→1.15株
