5981 東京製綱(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 | 1,845 | 1,871 | 1,843 | 1,862 | 94,000 | 1,862 |
| 2017-12-28 | 1,825 | 1,858 | 1,821 | 1,834 | 192,600 | 1,834 |
| 2017-12-27 | 1,792 | 1,814 | 1,780 | 1,813 | 178,500 | 1,813 |
| 2017-12-26 | 1,757 | 1,798 | 1,757 | 1,785 | 179,000 | 1,785 |
| 2017-12-25 | 1,730 | 1,756 | 1,728 | 1,752 | 165,400 | 1,752 |
| 2017-12-22 | 1,730 | 1,743 | 1,718 | 1,728 | 133,200 | 1,728 |
| 2017-12-21 | 1,670 | 1,724 | 1,670 | 1,721 | 199,100 | 1,721 |
| 2017-12-20 | 1,614 | 1,658 | 1,614 | 1,657 | 97,300 | 1,657 |
| 2017-12-19 | 1,599 | 1,622 | 1,598 | 1,620 | 137,100 | 1,620 |
| 2017-12-18 | 1,594 | 1,608 | 1,589 | 1,598 | 135,400 | 1,598 |
| 2017-12-15 | 1,600 | 1,602 | 1,566 | 1,584 | 171,600 | 1,584 |
| 2017-12-14 | 1,615 | 1,618 | 1,597 | 1,600 | 95,500 | 1,600 |
| 2017-12-13 | 1,627 | 1,629 | 1,608 | 1,615 | 73,700 | 1,615 |
| 2017-12-12 | 1,630 | 1,642 | 1,622 | 1,626 | 90,900 | 1,626 |
| 2017-12-11 | 1,636 | 1,636 | 1,619 | 1,629 | 53,300 | 1,629 |
| 2017-12-08 | 1,606 | 1,633 | 1,606 | 1,631 | 104,000 | 1,631 |
| 2017-12-07 | 1,622 | 1,648 | 1,619 | 1,621 | 106,400 | 1,621 |
| 2017-12-06 | 1,683 | 1,683 | 1,612 | 1,613 | 222,100 | 1,613 |
| 2017-12-05 | 1,667 | 1,689 | 1,643 | 1,683 | 165,200 | 1,683 |
| 2017-12-04 | 1,665 | 1,680 | 1,650 | 1,669 | 142,200 | 1,669 |
| 2017-12-01 | 1,618 | 1,674 | 1,615 | 1,658 | 199,100 | 1,658 |
| 2017-11-30 | 1,609 | 1,617 | 1,588 | 1,606 | 312,200 | 1,606 |
| 2017-11-29 | 1,639 | 1,639 | 1,592 | 1,604 | 98,600 | 1,604 |
| 2017-11-28 | 1,572 | 1,658 | 1,572 | 1,608 | 280,700 | 1,608 |
| 2017-11-27 | 1,573 | 1,579 | 1,550 | 1,569 | 137,400 | 1,569 |
| 2017-11-24 | 1,555 | 1,569 | 1,542 | 1,565 | 80,300 | 1,565 |
| 2017-11-22 | 1,587 | 1,593 | 1,556 | 1,557 | 113,900 | 1,557 |
| 2017-11-21 | 1,591 | 1,596 | 1,563 | 1,578 | 121,600 | 1,578 |
| 2017-11-20 | 1,556 | 1,587 | 1,553 | 1,587 | 48,900 | 1,587 |
| 2017-11-17 | 1,572 | 1,576 | 1,548 | 1,556 | 97,600 | 1,556 |
| 2017-11-16 | 1,545 | 1,571 | 1,544 | 1,554 | 96,600 | 1,554 |
| 2017-11-15 | 1,585 | 1,588 | 1,530 | 1,556 | 174,500 | 1,556 |
| 2017-11-13 | 1,630 | 1,652 | 1,616 | 1,645 | 142,000 | 1,645 |
| 2017-11-10 | 1,771 | 1,773 | 1,598 | 1,598 | 254,400 | 1,598 |
| 2017-11-09 | 1,785 | 1,806 | 1,755 | 1,776 | 90,800 | 1,776 |
| 2017-11-08 | 1,768 | 1,778 | 1,754 | 1,775 | 32,000 | 1,775 |
| 2017-11-07 | 1,765 | 1,783 | 1,756 | 1,768 | 56,800 | 1,768 |
| 2017-11-06 | 1,760 | 1,773 | 1,753 | 1,753 | 49,800 | 1,753 |
| 2017-11-02 | 1,767 | 1,768 | 1,754 | 1,758 | 48,600 | 1,758 |
| 2017-11-01 | 1,767 | 1,772 | 1,752 | 1,757 | 61,000 | 1,757 |
| 2017-10-31 | 1,758 | 1,764 | 1,750 | 1,764 | 44,800 | 1,764 |
| 2017-10-30 | 1,744 | 1,752 | 1,733 | 1,748 | 42,800 | 1,748 |
| 2017-10-27 | 1,748 | 1,755 | 1,740 | 1,744 | 57,900 | 1,744 |
| 2017-10-26 | 1,723 | 1,747 | 1,723 | 1,743 | 68,800 | 1,743 |
| 2017-10-25 | 1,730 | 1,738 | 1,714 | 1,718 | 56,500 | 1,718 |
| 2017-10-24 | 1,713 | 1,727 | 1,706 | 1,724 | 63,700 | 1,724 |
| 2017-10-23 | 1,695 | 1,716 | 1,689 | 1,712 | 61,500 | 1,712 |
| 2017-10-20 | 1,670 | 1,694 | 1,669 | 1,680 | 39,100 | 1,680 |
| 2017-10-19 | 1,667 | 1,685 | 1,666 | 1,678 | 35,300 | 1,678 |
| 2017-10-18 | 1,666 | 1,678 | 1,666 | 1,671 | 37,800 | 1,671 |
| 2017-10-17 | 1,680 | 1,680 | 1,668 | 1,673 | 32,300 | 1,673 |
| 2017-10-16 | 1,672 | 1,689 | 1,664 | 1,680 | 40,500 | 1,680 |
| 2017-10-13 | 1,662 | 1,680 | 1,657 | 1,673 | 57,800 | 1,673 |
| 2017-10-12 | 1,678 | 1,683 | 1,667 | 1,670 | 39,500 | 1,670 |
| 2017-10-11 | 1,696 | 1,702 | 1,668 | 1,670 | 55,800 | 1,670 |
| 2017-10-10 | 1,687 | 1,702 | 1,686 | 1,695 | 34,200 | 1,695 |
| 2017-10-06 | 1,698 | 1,710 | 1,693 | 1,698 | 24,100 | 1,698 |
| 2017-10-05 | 1,708 | 1,712 | 1,686 | 1,691 | 43,500 | 1,691 |
| 2017-10-04 | 1,720 | 1,720 | 1,700 | 1,708 | 60,500 | 1,708 |
| 2017-10-03 | 1,725 | 1,728 | 1,709 | 1,712 | 58,600 | 1,712 |
| 2017-10-02 | 1,712 | 1,720 | 1,698 | 1,706 | 43,200 | 1,706 |
| 2017-09-29 | 1,678 | 1,713 | 1,678 | 1,698 | 76,000 | 1,698 |
| 2017-09-28 | 1,689 | 1,692 | 1,659 | 1,678 | 60,000 | 1,678 |
| 2017-09-27 | 1,677 | 1,692 | 1,672 | 1,685 | 64,300 | 1,685 |
| 2017-09-26 | 1,667 | 1,679 | 1,659 | 1,664 | 45,800 | 1,664 |
| 2017-09-25 | 1,664 | 1,681 | 1,663 | 1,667 | 52,500 | 1,667 |
| 2017-09-22 | 1,660 | 1,674 | 1,641 | 1,659 | 68,500 | 1,659 |
| 2017-09-21 | 1,657 | 1,681 | 1,652 | 1,668 | 78,000 | 1,668 |
| 2017-09-20 | 1,666 | 1,666 | 1,647 | 1,654 | 91,900 | 1,654 |
| 2017-09-19 | 1,618 | 1,666 | 1,618 | 1,664 | 145,800 | 1,664 |
| 2017-09-15 | 1,589 | 1,602 | 1,585 | 1,596 | 83,800 | 1,596 |
| 2017-09-14 | 1,584 | 1,603 | 1,582 | 1,590 | 75,100 | 1,590 |
| 2017-09-13 | 1,564 | 1,577 | 1,557 | 1,575 | 44,300 | 1,575 |
| 2017-09-12 | 1,545 | 1,555 | 1,541 | 1,552 | 52,800 | 1,552 |
| 2017-09-11 | 1,544 | 1,557 | 1,533 | 1,539 | 47,000 | 1,539 |
| 2017-09-08 | 1,537 | 1,541 | 1,529 | 1,536 | 75,900 | 1,536 |
| 2017-09-07 | 1,543 | 1,546 | 1,528 | 1,537 | 58,900 | 1,537 |
| 2017-09-06 | 1,520 | 1,532 | 1,512 | 1,524 | 47,800 | 1,524 |
| 2017-09-05 | 1,546 | 1,548 | 1,526 | 1,533 | 64,100 | 1,533 |
| 2017-09-04 | 1,580 | 1,583 | 1,543 | 1,544 | 84,800 | 1,544 |
| 2017-09-01 | 1,582 | 1,585 | 1,567 | 1,576 | 58,400 | 1,576 |
| 2017-08-31 | 1,584 | 1,593 | 1,578 | 1,582 | 50,700 | 1,582 |
| 2017-08-30 | 1,581 | 1,589 | 1,572 | 1,582 | 54,800 | 1,582 |
| 2017-08-29 | 1,572 | 1,578 | 1,564 | 1,574 | 53,300 | 1,574 |
| 2017-08-28 | 1,622 | 1,623 | 1,566 | 1,579 | 127,200 | 1,579 |
| 2017-08-25 | 1,602 | 1,615 | 1,596 | 1,615 | 38,200 | 1,615 |
| 2017-08-24 | 1,590 | 1,607 | 1,588 | 1,603 | 43,300 | 1,603 |
| 2017-08-23 | 1,615 | 1,615 | 1,590 | 1,593 | 52,300 | 1,593 |
| 2017-08-22 | 1,594 | 1,609 | 1,585 | 1,608 | 31,200 | 1,608 |
| 2017-08-21 | 1,590 | 1,598 | 1,577 | 1,596 | 42,900 | 1,596 |
| 2017-08-18 | 1,600 | 1,600 | 1,583 | 1,591 | 80,400 | 1,591 |
| 2017-08-17 | 1,600 | 1,616 | 1,600 | 1,606 | 35,400 | 1,606 |
| 2017-08-16 | 1,599 | 1,599 | 1,578 | 1,595 | 67,500 | 1,595 |
| 2017-08-15 | 1,606 | 1,608 | 1,595 | 1,598 | 102,700 | 1,598 |
| 2017-08-14 | 1,630 | 1,632 | 1,592 | 1,597 | 124,000 | 1,597 |
| 2017-08-10 | 1,750 | 1,750 | 1,632 | 1,641 | 200,800 | 1,641 |
| 2017-08-09 | 1,749 | 1,749 | 1,706 | 1,729 | 70,500 | 1,729 |
| 2017-08-08 | 1,755 | 1,759 | 1,743 | 1,748 | 42,900 | 1,748 |
| 2017-08-07 | 1,742 | 1,759 | 1,736 | 1,754 | 102,800 | 1,754 |
| 2017-08-04 | 1,708 | 1,733 | 1,702 | 1,729 | 93,900 | 1,729 |
| 2017-08-03 | 1,704 | 1,709 | 1,690 | 1,709 | 25,800 | 1,709 |
| 2017-08-02 | 1,702 | 1,711 | 1,680 | 1,708 | 52,100 | 1,708 |
| 2017-08-01 | 1,700 | 1,712 | 1,679 | 1,695 | 63,200 | 1,695 |
| 2017-07-31 | 1,690 | 1,700 | 1,684 | 1,690 | 39,000 | 1,690 |
| 2017-07-28 | 1,704 | 1,704 | 1,682 | 1,694 | 37,000 | 1,694 |
| 2017-07-27 | 1,686 | 1,719 | 1,681 | 1,702 | 85,200 | 1,702 |
| 2017-07-26 | 1,682 | 1,688 | 1,678 | 1,686 | 38,900 | 1,686 |
| 2017-07-25 | 1,690 | 1,691 | 1,673 | 1,677 | 46,600 | 1,677 |
| 2017-07-24 | 1,654 | 1,682 | 1,644 | 1,682 | 77,300 | 1,682 |
| 2017-07-21 | 1,653 | 1,656 | 1,641 | 1,656 | 45,500 | 1,656 |
| 2017-07-20 | 1,649 | 1,655 | 1,638 | 1,654 | 83,100 | 1,654 |
| 2017-07-19 | 1,656 | 1,665 | 1,639 | 1,644 | 66,600 | 1,644 |
| 2017-07-18 | 1,655 | 1,655 | 1,641 | 1,649 | 87,100 | 1,649 |
| 2017-07-14 | 1,666 | 1,671 | 1,654 | 1,655 | 104,600 | 1,655 |
| 2017-07-13 | 1,704 | 1,707 | 1,667 | 1,674 | 94,400 | 1,674 |
| 2017-07-12 | 1,718 | 1,719 | 1,695 | 1,696 | 97,100 | 1,696 |
| 2017-07-11 | 1,710 | 1,724 | 1,710 | 1,711 | 40,600 | 1,711 |
| 2017-07-10 | 1,722 | 1,722 | 1,708 | 1,713 | 56,600 | 1,713 |
| 2017-07-07 | 1,728 | 1,742 | 1,706 | 1,707 | 84,200 | 1,707 |
| 2017-07-06 | 1,720 | 1,733 | 1,719 | 1,728 | 72,000 | 1,728 |
| 2017-07-05 | 1,705 | 1,743 | 1,701 | 1,720 | 90,400 | 1,720 |
| 2017-07-04 | 1,718 | 1,731 | 1,692 | 1,702 | 81,600 | 1,702 |
| 2017-07-03 | 1,721 | 1,757 | 1,707 | 1,722 | 145,600 | 1,722 |
| 2017-06-30 | 1,696 | 1,713 | 1,685 | 1,713 | 61,400 | 1,713 |
| 2017-06-29 | 1,675 | 1,706 | 1,675 | 1,704 | 52,500 | 1,704 |
| 2017-06-28 | 1,675 | 1,691 | 1,665 | 1,666 | 64,800 | 1,666 |
| 2017-06-27 | 1,672 | 1,691 | 1,669 | 1,682 | 49,300 | 1,682 |
| 2017-06-26 | 1,679 | 1,683 | 1,667 | 1,671 | 58,800 | 1,671 |
| 2017-06-23 | 1,681 | 1,692 | 1,670 | 1,671 | 63,500 | 1,671 |
| 2017-06-22 | 1,690 | 1,690 | 1,678 | 1,680 | 32,800 | 1,680 |
| 2017-06-21 | 1,700 | 1,700 | 1,679 | 1,681 | 51,600 | 1,681 |
| 2017-06-20 | 1,686 | 1,714 | 1,679 | 1,705 | 77,200 | 1,705 |
| 2017-06-19 | 1,685 | 1,688 | 1,668 | 1,675 | 72,600 | 1,675 |
| 2017-06-16 | 1,675 | 1,707 | 1,671 | 1,677 | 150,900 | 1,677 |
| 2017-06-15 | 1,703 | 1,707 | 1,674 | 1,675 | 72,500 | 1,675 |
| 2017-06-14 | 1,728 | 1,728 | 1,697 | 1,698 | 60,800 | 1,698 |
| 2017-06-13 | 1,721 | 1,732 | 1,709 | 1,714 | 48,000 | 1,714 |
| 2017-06-12 | 1,712 | 1,732 | 1,712 | 1,716 | 49,600 | 1,716 |
| 2017-06-09 | 1,708 | 1,735 | 1,701 | 1,704 | 81,200 | 1,704 |
| 2017-06-08 | 1,718 | 1,726 | 1,701 | 1,704 | 75,800 | 1,704 |
| 2017-06-07 | 1,709 | 1,726 | 1,706 | 1,713 | 59,900 | 1,713 |
| 2017-06-06 | 1,730 | 1,744 | 1,701 | 1,709 | 95,000 | 1,709 |
| 2017-06-05 | 1,771 | 1,782 | 1,736 | 1,736 | 101,600 | 1,736 |
| 2017-06-02 | 1,739 | 1,787 | 1,739 | 1,765 | 133,700 | 1,765 |
| 2017-06-01 | 1,739 | 1,752 | 1,725 | 1,731 | 74,100 | 1,731 |
| 2017-05-31 | 1,750 | 1,751 | 1,730 | 1,736 | 64,100 | 1,736 |
| 2017-05-30 | 1,738 | 1,756 | 1,733 | 1,752 | 55,600 | 1,752 |
| 2017-05-29 | 1,762 | 1,770 | 1,736 | 1,741 | 39,200 | 1,741 |
| 2017-05-26 | 1,770 | 1,795 | 1,752 | 1,753 | 106,300 | 1,753 |
| 2017-05-25 | 1,775 | 1,782 | 1,758 | 1,763 | 60,500 | 1,763 |
| 2017-05-24 | 1,769 | 1,776 | 1,758 | 1,775 | 45,100 | 1,775 |
| 2017-05-23 | 1,765 | 1,775 | 1,755 | 1,759 | 61,800 | 1,759 |
| 2017-05-22 | 1,745 | 1,772 | 1,745 | 1,763 | 71,100 | 1,763 |
| 2017-05-19 | 1,746 | 1,750 | 1,740 | 1,745 | 90,800 | 1,745 |
| 2017-05-18 | 1,710 | 1,752 | 1,707 | 1,744 | 81,400 | 1,744 |
| 2017-05-17 | 1,756 | 1,767 | 1,738 | 1,741 | 99,900 | 1,741 |
| 2017-05-16 | 1,784 | 1,805 | 1,765 | 1,773 | 140,700 | 1,773 |
| 2017-05-15 | 1,733 | 1,783 | 1,715 | 1,773 | 172,600 | 1,773 |
| 2017-05-12 | 1,736 | 1,739 | 1,700 | 1,703 | 55,200 | 1,703 |
| 2017-05-11 | 1,748 | 1,750 | 1,734 | 1,736 | 47,800 | 1,736 |
| 2017-05-10 | 1,740 | 1,755 | 1,725 | 1,741 | 71,400 | 1,741 |
| 2017-05-09 | 1,739 | 1,749 | 1,733 | 1,742 | 52,700 | 1,742 |
| 2017-05-08 | 1,718 | 1,752 | 1,713 | 1,740 | 81,400 | 1,740 |
| 2017-05-02 | 1,700 | 1,736 | 1,700 | 1,712 | 62,200 | 1,712 |
| 2017-05-01 | 1,705 | 1,719 | 1,697 | 1,706 | 54,100 | 1,706 |
| 2017-04-28 | 1,720 | 1,727 | 1,702 | 1,705 | 54,300 | 1,705 |
| 2017-04-27 | 1,697 | 1,718 | 1,683 | 1,712 | 74,200 | 1,712 |
| 2017-04-26 | 1,690 | 1,708 | 1,674 | 1,699 | 103,600 | 1,699 |
| 2017-04-25 | 1,629 | 1,688 | 1,626 | 1,681 | 100,800 | 1,681 |
| 2017-04-24 | 1,637 | 1,646 | 1,621 | 1,627 | 81,900 | 1,627 |
| 2017-04-21 | 1,614 | 1,632 | 1,599 | 1,631 | 73,800 | 1,631 |
| 2017-04-20 | 1,579 | 1,599 | 1,572 | 1,591 | 68,800 | 1,591 |
| 2017-04-19 | 1,578 | 1,589 | 1,564 | 1,580 | 54,900 | 1,580 |
| 2017-04-18 | 1,578 | 1,610 | 1,578 | 1,590 | 56,800 | 1,590 |
| 2017-04-17 | 1,563 | 1,573 | 1,534 | 1,562 | 60,600 | 1,562 |
| 2017-04-14 | 1,565 | 1,567 | 1,546 | 1,562 | 43,500 | 1,562 |
| 2017-04-13 | 1,569 | 1,570 | 1,537 | 1,565 | 96,200 | 1,565 |
| 2017-04-12 | 1,602 | 1,607 | 1,580 | 1,588 | 103,700 | 1,588 |
| 2017-04-11 | 1,630 | 1,634 | 1,607 | 1,615 | 71,600 | 1,615 |
| 2017-04-10 | 1,625 | 1,642 | 1,611 | 1,635 | 86,400 | 1,635 |
| 2017-04-07 | 1,627 | 1,651 | 1,603 | 1,614 | 149,500 | 1,614 |
| 2017-04-06 | 1,648 | 1,648 | 1,599 | 1,609 | 128,000 | 1,609 |
| 2017-04-05 | 1,630 | 1,643 | 1,611 | 1,633 | 84,200 | 1,633 |
| 2017-04-04 | 1,661 | 1,676 | 1,612 | 1,627 | 118,100 | 1,627 |
| 2017-04-03 | 1,695 | 1,695 | 1,647 | 1,662 | 139,600 | 1,662 |
| 2017-03-31 | 1,746 | 1,757 | 1,685 | 1,685 | 182,900 | 1,685 |
| 2017-03-30 | 1,784 | 1,784 | 1,735 | 1,740 | 119,100 | 1,740 |
| 2017-03-29 | 1,805 | 1,824 | 1,785 | 1,794 | 144,800 | 1,794 |
| 2017-03-28 | 1,727 | 1,829 | 1,727 | 1,815 | 284,300 | 1,815 |
| 2017-03-27 | 1,740 | 1,748 | 1,722 | 1,729 | 70,900 | 1,729 |
| 2017-03-24 | 1,742 | 1,773 | 1,728 | 1,752 | 68,800 | 1,752 |
| 2017-03-23 | 1,760 | 1,760 | 1,744 | 1,748 | 70,500 | 1,748 |
| 2017-03-22 | 1,788 | 1,788 | 1,755 | 1,756 | 117,900 | 1,756 |
| 2017-03-21 | 1,811 | 1,815 | 1,795 | 1,811 | 68,900 | 1,811 |
| 2017-03-17 | 1,824 | 1,828 | 1,805 | 1,820 | 72,100 | 1,820 |
| 2017-03-16 | 1,850 | 1,850 | 1,822 | 1,826 | 96,200 | 1,826 |
| 2017-03-15 | 1,861 | 1,865 | 1,842 | 1,851 | 94,000 | 1,851 |
| 2017-03-14 | 1,890 | 1,891 | 1,863 | 1,871 | 85,300 | 1,871 |
| 2017-03-13 | 1,920 | 1,920 | 1,886 | 1,898 | 111,700 | 1,898 |
| 2017-03-10 | 1,917 | 1,934 | 1,902 | 1,916 | 97,700 | 1,916 |
| 2017-03-09 | 1,932 | 1,944 | 1,905 | 1,909 | 117,500 | 1,909 |
| 2017-03-08 | 1,912 | 1,948 | 1,905 | 1,926 | 184,200 | 1,926 |
| 2017-03-07 | 1,875 | 1,925 | 1,858 | 1,911 | 190,400 | 1,911 |
| 2017-03-06 | 1,809 | 1,876 | 1,794 | 1,868 | 158,300 | 1,868 |
| 2017-03-03 | 1,853 | 1,853 | 1,809 | 1,818 | 77,600 | 1,818 |
| 2017-03-02 | 1,848 | 1,863 | 1,836 | 1,842 | 89,800 | 1,842 |
| 2017-03-01 | 1,780 | 1,851 | 1,756 | 1,837 | 138,700 | 1,837 |
| 2017-02-28 | 1,776 | 1,800 | 1,775 | 1,782 | 48,100 | 1,782 |
| 2017-02-27 | 1,793 | 1,799 | 1,762 | 1,772 | 71,800 | 1,772 |
| 2017-02-24 | 1,797 | 1,812 | 1,790 | 1,798 | 58,300 | 1,798 |
| 2017-02-23 | 1,813 | 1,820 | 1,798 | 1,805 | 59,100 | 1,805 |
| 2017-02-22 | 1,837 | 1,837 | 1,813 | 1,816 | 37,800 | 1,816 |
| 2017-02-21 | 1,819 | 1,827 | 1,818 | 1,820 | 25,000 | 1,820 |
| 2017-02-20 | 1,815 | 1,837 | 1,806 | 1,819 | 46,600 | 1,819 |
| 2017-02-17 | 1,822 | 1,829 | 1,808 | 1,826 | 37,600 | 1,826 |
| 2017-02-16 | 1,850 | 1,860 | 1,819 | 1,835 | 83,700 | 1,835 |
| 2017-02-15 | 1,815 | 1,850 | 1,793 | 1,833 | 126,400 | 1,833 |
| 2017-02-14 | 1,833 | 1,833 | 1,792 | 1,792 | 175,000 | 1,792 |
| 2017-02-13 | 1,905 | 1,907 | 1,815 | 1,830 | 260,600 | 1,830 |
| 2017-02-10 | 1,930 | 1,951 | 1,901 | 1,904 | 151,400 | 1,904 |
| 2017-02-09 | 1,943 | 1,946 | 1,919 | 1,925 | 91,800 | 1,925 |
| 2017-02-08 | 1,926 | 1,943 | 1,921 | 1,943 | 37,800 | 1,943 |
| 2017-02-07 | 1,923 | 1,937 | 1,921 | 1,926 | 44,700 | 1,926 |
| 2017-02-06 | 1,927 | 1,935 | 1,913 | 1,930 | 50,700 | 1,930 |
| 2017-02-03 | 1,924 | 1,950 | 1,912 | 1,924 | 60,200 | 1,924 |
| 2017-02-02 | 1,947 | 1,950 | 1,920 | 1,923 | 27,600 | 1,923 |
| 2017-02-01 | 1,894 | 1,945 | 1,894 | 1,935 | 46,000 | 1,935 |
| 2017-01-31 | 1,945 | 1,946 | 1,898 | 1,911 | 69,200 | 1,911 |
| 2017-01-30 | 1,980 | 1,980 | 1,962 | 1,966 | 43,800 | 1,966 |
| 2017-01-27 | 1,966 | 1,970 | 1,940 | 1,965 | 56,900 | 1,965 |
| 2017-01-26 | 1,956 | 1,962 | 1,939 | 1,956 | 51,500 | 1,956 |
| 2017-01-25 | 1,917 | 1,935 | 1,915 | 1,932 | 36,500 | 1,932 |
| 2017-01-24 | 1,909 | 1,918 | 1,894 | 1,906 | 29,900 | 1,906 |
| 2017-01-23 | 1,909 | 1,914 | 1,892 | 1,896 | 22,400 | 1,896 |
| 2017-01-20 | 1,906 | 1,924 | 1,893 | 1,917 | 23,200 | 1,917 |
| 2017-01-19 | 1,910 | 1,928 | 1,891 | 1,903 | 43,600 | 1,903 |
| 2017-01-18 | 1,873 | 1,904 | 1,844 | 1,904 | 48,000 | 1,904 |
| 2017-01-17 | 1,897 | 1,897 | 1,869 | 1,877 | 27,300 | 1,877 |
| 2017-01-16 | 1,923 | 1,931 | 1,888 | 1,897 | 47,500 | 1,897 |
| 2017-01-13 | 1,924 | 1,930 | 1,915 | 1,926 | 32,900 | 1,926 |
| 2017-01-12 | 1,956 | 1,956 | 1,916 | 1,935 | 57,000 | 1,935 |
| 2017-01-11 | 1,929 | 1,962 | 1,929 | 1,952 | 52,100 | 1,952 |
| 2017-01-10 | 1,946 | 1,947 | 1,913 | 1,929 | 63,900 | 1,929 |
| 2017-01-06 | 1,951 | 1,962 | 1,938 | 1,955 | 49,800 | 1,955 |
| 2017-01-05 | 1,995 | 1,995 | 1,936 | 1,955 | 81,900 | 1,955 |
| 2017-01-04 | 1,965 | 1,983 | 1,950 | 1,977 | 83,800 | 1,977 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.069株 [1989-03-28]1株→1.04株