6113 (株)アマダ 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 | 1,541 | 1,545 | 1,533 | 1,534 | 670,300 | 1,534 |
| 2017-12-28 | 1,554 | 1,561 | 1,536 | 1,540 | 746,600 | 1,540 |
| 2017-12-27 | 1,550 | 1,560 | 1,548 | 1,553 | 805,200 | 1,553 |
| 2017-12-26 | 1,549 | 1,558 | 1,546 | 1,552 | 967,400 | 1,552 |
| 2017-12-25 | 1,549 | 1,559 | 1,541 | 1,548 | 1,040,000 | 1,548 |
| 2017-12-22 | 1,525 | 1,549 | 1,525 | 1,544 | 1,127,900 | 1,544 |
| 2017-12-21 | 1,522 | 1,529 | 1,515 | 1,524 | 920,500 | 1,524 |
| 2017-12-20 | 1,518 | 1,523 | 1,510 | 1,520 | 806,700 | 1,520 |
| 2017-12-19 | 1,518 | 1,522 | 1,501 | 1,509 | 852,700 | 1,509 |
| 2017-12-18 | 1,485 | 1,508 | 1,482 | 1,506 | 968,000 | 1,506 |
| 2017-12-15 | 1,494 | 1,497 | 1,465 | 1,470 | 1,596,100 | 1,470 |
| 2017-12-14 | 1,481 | 1,500 | 1,481 | 1,494 | 931,000 | 1,494 |
| 2017-12-13 | 1,507 | 1,514 | 1,479 | 1,480 | 1,336,100 | 1,480 |
| 2017-12-12 | 1,513 | 1,526 | 1,504 | 1,506 | 1,460,700 | 1,506 |
| 2017-12-11 | 1,503 | 1,520 | 1,496 | 1,520 | 1,510,800 | 1,520 |
| 2017-12-08 | 1,488 | 1,497 | 1,484 | 1,494 | 2,600,300 | 1,494 |
| 2017-12-07 | 1,457 | 1,482 | 1,454 | 1,480 | 1,598,700 | 1,480 |
| 2017-12-06 | 1,465 | 1,471 | 1,438 | 1,441 | 1,992,900 | 1,441 |
| 2017-12-05 | 1,463 | 1,478 | 1,459 | 1,469 | 1,312,100 | 1,469 |
| 2017-12-04 | 1,501 | 1,503 | 1,472 | 1,475 | 1,212,100 | 1,475 |
| 2017-12-01 | 1,496 | 1,510 | 1,490 | 1,494 | 1,594,900 | 1,494 |
| 2017-11-30 | 1,488 | 1,499 | 1,476 | 1,491 | 3,302,200 | 1,491 |
| 2017-11-29 | 1,480 | 1,490 | 1,475 | 1,483 | 1,916,100 | 1,483 |
| 2017-11-28 | 1,460 | 1,464 | 1,440 | 1,452 | 1,598,600 | 1,452 |
| 2017-11-27 | 1,483 | 1,483 | 1,462 | 1,475 | 1,561,200 | 1,475 |
| 2017-11-24 | 1,466 | 1,466 | 1,451 | 1,461 | 1,723,700 | 1,461 |
| 2017-11-22 | 1,481 | 1,496 | 1,464 | 1,494 | 1,771,200 | 1,494 |
| 2017-11-21 | 1,449 | 1,477 | 1,444 | 1,473 | 1,776,400 | 1,473 |
| 2017-11-20 | 1,447 | 1,451 | 1,429 | 1,432 | 1,987,100 | 1,432 |
| 2017-11-17 | 1,449 | 1,482 | 1,448 | 1,460 | 3,118,900 | 1,460 |
| 2017-11-16 | 1,429 | 1,451 | 1,426 | 1,449 | 2,049,600 | 1,449 |
| 2017-11-15 | 1,480 | 1,489 | 1,441 | 1,456 | 4,451,900 | 1,456 |
| 2017-11-13 | 1,430 | 1,440 | 1,416 | 1,416 | 1,683,500 | 1,416 |
| 2017-11-10 | 1,436 | 1,450 | 1,430 | 1,440 | 2,511,400 | 1,440 |
| 2017-11-09 | 1,450 | 1,487 | 1,437 | 1,458 | 2,493,500 | 1,458 |
| 2017-11-08 | 1,449 | 1,458 | 1,436 | 1,454 | 1,823,100 | 1,454 |
| 2017-11-07 | 1,409 | 1,460 | 1,408 | 1,456 | 2,638,800 | 1,456 |
| 2017-11-06 | 1,430 | 1,435 | 1,410 | 1,417 | 2,174,900 | 1,417 |
| 2017-11-02 | 1,418 | 1,430 | 1,411 | 1,428 | 2,020,000 | 1,428 |
| 2017-11-01 | 1,405 | 1,432 | 1,401 | 1,427 | 2,293,600 | 1,427 |
| 2017-10-31 | 1,398 | 1,406 | 1,391 | 1,401 | 2,336,500 | 1,401 |
| 2017-10-30 | 1,393 | 1,410 | 1,385 | 1,407 | 6,059,900 | 1,407 |
| 2017-10-27 | 1,360 | 1,380 | 1,354 | 1,377 | 2,747,600 | 1,377 |
| 2017-10-26 | 1,341 | 1,352 | 1,335 | 1,349 | 1,921,600 | 1,349 |
| 2017-10-25 | 1,340 | 1,356 | 1,333 | 1,348 | 3,929,300 | 1,348 |
| 2017-10-24 | 1,307 | 1,323 | 1,303 | 1,322 | 2,113,000 | 1,322 |
| 2017-10-23 | 1,300 | 1,315 | 1,295 | 1,313 | 1,555,300 | 1,313 |
| 2017-10-20 | 1,304 | 1,304 | 1,284 | 1,290 | 2,420,100 | 1,290 |
| 2017-10-19 | 1,311 | 1,322 | 1,306 | 1,320 | 2,758,200 | 1,320 |
| 2017-10-18 | 1,292 | 1,297 | 1,286 | 1,296 | 1,597,700 | 1,296 |
| 2017-10-17 | 1,271 | 1,288 | 1,271 | 1,287 | 1,564,100 | 1,287 |
| 2017-10-16 | 1,270 | 1,270 | 1,265 | 1,268 | 1,066,200 | 1,268 |
| 2017-10-13 | 1,251 | 1,269 | 1,250 | 1,262 | 2,113,700 | 1,262 |
| 2017-10-12 | 1,270 | 1,273 | 1,255 | 1,256 | 1,594,000 | 1,256 |
| 2017-10-11 | 1,267 | 1,271 | 1,255 | 1,264 | 1,411,900 | 1,264 |
| 2017-10-10 | 1,247 | 1,267 | 1,246 | 1,267 | 1,897,100 | 1,267 |
| 2017-10-06 | 1,252 | 1,259 | 1,248 | 1,252 | 1,274,800 | 1,252 |
| 2017-10-05 | 1,256 | 1,256 | 1,247 | 1,253 | 1,166,200 | 1,253 |
| 2017-10-04 | 1,245 | 1,253 | 1,241 | 1,252 | 1,847,600 | 1,252 |
| 2017-10-03 | 1,239 | 1,240 | 1,230 | 1,239 | 1,440,800 | 1,239 |
| 2017-10-02 | 1,242 | 1,243 | 1,227 | 1,236 | 1,195,800 | 1,236 |
| 2017-09-29 | 1,238 | 1,241 | 1,228 | 1,235 | 1,655,300 | 1,235 |
| 2017-09-28 | 1,237 | 1,246 | 1,235 | 1,238 | 1,562,000 | 1,238 |
| 2017-09-27 | 1,227 | 1,237 | 1,222 | 1,227 | 1,573,700 | 1,227 |
| 2017-09-26 | 1,240 | 1,247 | 1,237 | 1,242 | 1,286,100 | 1,242 |
| 2017-09-25 | 1,248 | 1,251 | 1,239 | 1,241 | 1,579,700 | 1,241 |
| 2017-09-22 | 1,238 | 1,246 | 1,233 | 1,241 | 1,570,300 | 1,241 |
| 2017-09-21 | 1,249 | 1,251 | 1,235 | 1,235 | 1,811,100 | 1,235 |
| 2017-09-20 | 1,240 | 1,246 | 1,232 | 1,242 | 1,803,400 | 1,242 |
| 2017-09-19 | 1,246 | 1,249 | 1,228 | 1,242 | 2,343,200 | 1,242 |
| 2017-09-15 | 1,221 | 1,229 | 1,216 | 1,229 | 2,154,500 | 1,229 |
| 2017-09-14 | 1,228 | 1,233 | 1,216 | 1,223 | 1,822,000 | 1,223 |
| 2017-09-13 | 1,230 | 1,236 | 1,224 | 1,226 | 1,372,500 | 1,226 |
| 2017-09-12 | 1,229 | 1,232 | 1,217 | 1,219 | 1,574,900 | 1,219 |
| 2017-09-11 | 1,221 | 1,230 | 1,214 | 1,218 | 1,534,900 | 1,218 |
| 2017-09-08 | 1,204 | 1,215 | 1,198 | 1,204 | 2,961,600 | 1,204 |
| 2017-09-07 | 1,225 | 1,230 | 1,218 | 1,221 | 2,107,300 | 1,221 |
| 2017-09-06 | 1,189 | 1,221 | 1,187 | 1,217 | 2,783,200 | 1,217 |
| 2017-09-05 | 1,202 | 1,210 | 1,190 | 1,191 | 2,516,800 | 1,191 |
| 2017-09-04 | 1,197 | 1,205 | 1,193 | 1,199 | 1,214,700 | 1,199 |
| 2017-09-01 | 1,210 | 1,210 | 1,193 | 1,206 | 1,784,300 | 1,206 |
| 2017-08-31 | 1,199 | 1,212 | 1,199 | 1,207 | 1,973,100 | 1,207 |
| 2017-08-30 | 1,194 | 1,194 | 1,182 | 1,191 | 4,066,100 | 1,191 |
| 2017-08-29 | 1,186 | 1,193 | 1,178 | 1,190 | 1,261,200 | 1,190 |
| 2017-08-28 | 1,200 | 1,204 | 1,191 | 1,194 | 968,600 | 1,194 |
| 2017-08-25 | 1,202 | 1,207 | 1,196 | 1,197 | 1,029,500 | 1,197 |
| 2017-08-24 | 1,198 | 1,211 | 1,196 | 1,206 | 1,248,900 | 1,206 |
| 2017-08-23 | 1,219 | 1,221 | 1,206 | 1,207 | 1,398,600 | 1,207 |
| 2017-08-22 | 1,206 | 1,213 | 1,200 | 1,203 | 1,167,700 | 1,203 |
| 2017-08-21 | 1,213 | 1,213 | 1,196 | 1,206 | 1,217,900 | 1,206 |
| 2017-08-18 | 1,200 | 1,200 | 1,188 | 1,196 | 1,368,600 | 1,196 |
| 2017-08-17 | 1,205 | 1,218 | 1,203 | 1,215 | 1,415,900 | 1,215 |
| 2017-08-16 | 1,196 | 1,211 | 1,190 | 1,210 | 1,869,100 | 1,210 |
| 2017-08-15 | 1,193 | 1,201 | 1,184 | 1,192 | 1,771,000 | 1,192 |
| 2017-08-14 | 1,183 | 1,197 | 1,177 | 1,179 | 2,634,400 | 1,179 |
| 2017-08-10 | 1,225 | 1,235 | 1,205 | 1,207 | 3,884,400 | 1,207 |
| 2017-08-09 | 1,279 | 1,283 | 1,255 | 1,270 | 1,614,300 | 1,270 |
| 2017-08-08 | 1,277 | 1,283 | 1,270 | 1,283 | 1,590,300 | 1,283 |
| 2017-08-07 | 1,276 | 1,280 | 1,264 | 1,266 | 1,142,100 | 1,266 |
| 2017-08-04 | 1,276 | 1,276 | 1,265 | 1,266 | 920,100 | 1,266 |
| 2017-08-03 | 1,278 | 1,283 | 1,271 | 1,283 | 1,244,600 | 1,283 |
| 2017-08-02 | 1,275 | 1,281 | 1,267 | 1,279 | 841,400 | 1,279 |
| 2017-08-01 | 1,268 | 1,278 | 1,265 | 1,269 | 1,166,800 | 1,269 |
| 2017-07-31 | 1,267 | 1,270 | 1,261 | 1,261 | 1,200,000 | 1,261 |
| 2017-07-28 | 1,281 | 1,283 | 1,268 | 1,273 | 1,134,200 | 1,273 |
| 2017-07-27 | 1,276 | 1,288 | 1,274 | 1,280 | 1,268,900 | 1,280 |
| 2017-07-26 | 1,280 | 1,286 | 1,265 | 1,285 | 1,550,200 | 1,285 |
| 2017-07-25 | 1,274 | 1,276 | 1,264 | 1,264 | 1,020,200 | 1,264 |
| 2017-07-24 | 1,276 | 1,278 | 1,271 | 1,276 | 840,800 | 1,276 |
| 2017-07-21 | 1,279 | 1,296 | 1,277 | 1,286 | 1,197,100 | 1,286 |
| 2017-07-20 | 1,282 | 1,295 | 1,274 | 1,293 | 1,391,100 | 1,293 |
| 2017-07-19 | 1,276 | 1,282 | 1,270 | 1,275 | 1,379,500 | 1,275 |
| 2017-07-18 | 1,298 | 1,302 | 1,275 | 1,277 | 2,311,200 | 1,277 |
| 2017-07-14 | 1,310 | 1,325 | 1,304 | 1,318 | 1,823,900 | 1,318 |
| 2017-07-13 | 1,314 | 1,315 | 1,295 | 1,297 | 1,022,400 | 1,297 |
| 2017-07-12 | 1,304 | 1,317 | 1,298 | 1,311 | 1,438,700 | 1,311 |
| 2017-07-11 | 1,293 | 1,303 | 1,289 | 1,301 | 1,235,600 | 1,301 |
| 2017-07-10 | 1,291 | 1,296 | 1,284 | 1,292 | 1,422,100 | 1,292 |
| 2017-07-07 | 1,290 | 1,294 | 1,284 | 1,286 | 1,869,000 | 1,286 |
| 2017-07-06 | 1,298 | 1,301 | 1,290 | 1,299 | 1,563,300 | 1,299 |
| 2017-07-05 | 1,291 | 1,303 | 1,287 | 1,303 | 1,224,300 | 1,303 |
| 2017-07-04 | 1,310 | 1,314 | 1,291 | 1,295 | 1,628,800 | 1,295 |
| 2017-07-03 | 1,307 | 1,309 | 1,296 | 1,305 | 2,355,100 | 1,305 |
| 2017-06-30 | 1,305 | 1,305 | 1,290 | 1,298 | 2,475,500 | 1,298 |
| 2017-06-29 | 1,332 | 1,332 | 1,313 | 1,316 | 2,021,200 | 1,316 |
| 2017-06-28 | 1,332 | 1,334 | 1,322 | 1,324 | 1,309,100 | 1,324 |
| 2017-06-27 | 1,330 | 1,331 | 1,320 | 1,331 | 1,700,800 | 1,331 |
| 2017-06-26 | 1,320 | 1,322 | 1,311 | 1,318 | 1,194,100 | 1,318 |
| 2017-06-23 | 1,322 | 1,325 | 1,313 | 1,317 | 1,353,800 | 1,317 |
| 2017-06-22 | 1,318 | 1,323 | 1,307 | 1,315 | 2,100,600 | 1,315 |
| 2017-06-21 | 1,287 | 1,313 | 1,287 | 1,307 | 2,838,600 | 1,307 |
| 2017-06-20 | 1,290 | 1,298 | 1,284 | 1,290 | 1,866,400 | 1,290 |
| 2017-06-19 | 1,255 | 1,274 | 1,254 | 1,268 | 3,169,600 | 1,268 |
| 2017-06-16 | 1,277 | 1,281 | 1,253 | 1,254 | 3,716,900 | 1,254 |
| 2017-06-15 | 1,279 | 1,281 | 1,263 | 1,267 | 1,946,100 | 1,267 |
| 2017-06-14 | 1,301 | 1,304 | 1,274 | 1,274 | 1,872,800 | 1,274 |
| 2017-06-13 | 1,284 | 1,290 | 1,280 | 1,283 | 1,643,600 | 1,283 |
| 2017-06-12 | 1,277 | 1,291 | 1,277 | 1,283 | 1,317,400 | 1,283 |
| 2017-06-09 | 1,284 | 1,300 | 1,274 | 1,286 | 2,159,900 | 1,286 |
| 2017-06-08 | 1,312 | 1,317 | 1,285 | 1,287 | 1,754,700 | 1,287 |
| 2017-06-07 | 1,299 | 1,309 | 1,289 | 1,306 | 1,347,200 | 1,306 |
| 2017-06-06 | 1,318 | 1,321 | 1,300 | 1,307 | 1,806,400 | 1,307 |
| 2017-06-05 | 1,337 | 1,348 | 1,324 | 1,325 | 2,038,600 | 1,325 |
| 2017-06-02 | 1,358 | 1,362 | 1,340 | 1,344 | 3,809,400 | 1,344 |
| 2017-06-01 | 1,331 | 1,358 | 1,329 | 1,348 | 3,205,600 | 1,348 |
| 2017-05-31 | 1,301 | 1,301 | 1,286 | 1,290 | 1,659,200 | 1,290 |
| 2017-05-30 | 1,300 | 1,303 | 1,287 | 1,301 | 934,500 | 1,301 |
| 2017-05-29 | 1,309 | 1,318 | 1,301 | 1,307 | 932,400 | 1,307 |
| 2017-05-26 | 1,328 | 1,330 | 1,306 | 1,308 | 1,272,900 | 1,308 |
| 2017-05-25 | 1,329 | 1,336 | 1,324 | 1,330 | 1,207,900 | 1,330 |
| 2017-05-24 | 1,340 | 1,345 | 1,326 | 1,333 | 1,263,300 | 1,333 |
| 2017-05-23 | 1,330 | 1,333 | 1,322 | 1,330 | 1,583,600 | 1,330 |
| 2017-05-22 | 1,334 | 1,338 | 1,325 | 1,337 | 1,236,500 | 1,337 |
| 2017-05-19 | 1,326 | 1,333 | 1,318 | 1,328 | 1,764,000 | 1,328 |
| 2017-05-18 | 1,357 | 1,358 | 1,326 | 1,332 | 1,943,800 | 1,332 |
| 2017-05-17 | 1,373 | 1,383 | 1,355 | 1,374 | 3,250,600 | 1,374 |
| 2017-05-16 | 1,354 | 1,358 | 1,337 | 1,341 | 1,755,400 | 1,341 |
| 2017-05-15 | 1,375 | 1,375 | 1,335 | 1,345 | 1,784,300 | 1,345 |
| 2017-05-12 | 1,368 | 1,370 | 1,347 | 1,359 | 1,812,000 | 1,359 |
| 2017-05-11 | 1,360 | 1,366 | 1,355 | 1,362 | 1,111,800 | 1,362 |
| 2017-05-10 | 1,363 | 1,373 | 1,361 | 1,365 | 1,589,600 | 1,365 |
| 2017-05-09 | 1,363 | 1,365 | 1,352 | 1,360 | 1,574,300 | 1,360 |
| 2017-05-08 | 1,346 | 1,364 | 1,346 | 1,362 | 2,189,500 | 1,362 |
| 2017-05-02 | 1,329 | 1,335 | 1,322 | 1,327 | 1,377,600 | 1,327 |
| 2017-05-01 | 1,316 | 1,328 | 1,313 | 1,322 | 918,700 | 1,322 |
| 2017-04-28 | 1,330 | 1,336 | 1,317 | 1,324 | 1,941,700 | 1,324 |
| 2017-04-27 | 1,318 | 1,330 | 1,318 | 1,327 | 1,620,200 | 1,327 |
| 2017-04-26 | 1,315 | 1,334 | 1,313 | 1,332 | 1,990,000 | 1,332 |
| 2017-04-25 | 1,283 | 1,307 | 1,279 | 1,303 | 2,134,100 | 1,303 |
| 2017-04-24 | 1,293 | 1,306 | 1,284 | 1,288 | 1,636,000 | 1,288 |
| 2017-04-21 | 1,260 | 1,270 | 1,257 | 1,270 | 1,535,800 | 1,270 |
| 2017-04-20 | 1,257 | 1,262 | 1,248 | 1,249 | 1,168,200 | 1,249 |
| 2017-04-19 | 1,252 | 1,262 | 1,252 | 1,257 | 1,595,400 | 1,257 |
| 2017-04-18 | 1,258 | 1,269 | 1,247 | 1,255 | 1,591,400 | 1,255 |
| 2017-04-17 | 1,233 | 1,245 | 1,231 | 1,242 | 1,063,700 | 1,242 |
| 2017-04-14 | 1,270 | 1,270 | 1,241 | 1,249 | 1,461,600 | 1,249 |
| 2017-04-13 | 1,258 | 1,262 | 1,244 | 1,253 | 1,387,900 | 1,253 |
| 2017-04-12 | 1,273 | 1,280 | 1,268 | 1,278 | 1,568,500 | 1,278 |
| 2017-04-11 | 1,283 | 1,294 | 1,279 | 1,287 | 1,471,800 | 1,287 |
| 2017-04-10 | 1,291 | 1,294 | 1,281 | 1,290 | 1,460,200 | 1,290 |
| 2017-04-07 | 1,279 | 1,292 | 1,265 | 1,284 | 2,625,100 | 1,284 |
| 2017-04-06 | 1,277 | 1,285 | 1,256 | 1,260 | 1,987,300 | 1,260 |
| 2017-04-05 | 1,300 | 1,306 | 1,272 | 1,281 | 2,313,200 | 1,281 |
| 2017-04-04 | 1,298 | 1,313 | 1,276 | 1,286 | 3,102,500 | 1,286 |
| 2017-04-03 | 1,279 | 1,287 | 1,264 | 1,270 | 1,388,900 | 1,270 |
| 2017-03-31 | 1,282 | 1,300 | 1,270 | 1,271 | 3,170,200 | 1,271 |
| 2017-03-30 | 1,259 | 1,280 | 1,259 | 1,268 | 1,522,800 | 1,268 |
| 2017-03-29 | 1,273 | 1,278 | 1,256 | 1,268 | 1,640,700 | 1,268 |
| 2017-03-28 | 1,274 | 1,280 | 1,268 | 1,274 | 1,261,500 | 1,274 |
| 2017-03-27 | 1,268 | 1,270 | 1,254 | 1,260 | 1,202,100 | 1,260 |
| 2017-03-24 | 1,264 | 1,287 | 1,264 | 1,282 | 1,657,600 | 1,282 |
| 2017-03-23 | 1,267 | 1,267 | 1,251 | 1,259 | 1,891,700 | 1,259 |
| 2017-03-22 | 1,270 | 1,284 | 1,267 | 1,267 | 1,715,300 | 1,267 |
| 2017-03-21 | 1,300 | 1,306 | 1,295 | 1,295 | 1,024,800 | 1,295 |
| 2017-03-17 | 1,304 | 1,316 | 1,296 | 1,303 | 2,699,900 | 1,303 |
| 2017-03-16 | 1,300 | 1,318 | 1,298 | 1,311 | 1,185,000 | 1,311 |
| 2017-03-15 | 1,303 | 1,311 | 1,300 | 1,305 | 948,100 | 1,305 |
| 2017-03-14 | 1,325 | 1,325 | 1,310 | 1,310 | 922,400 | 1,310 |
| 2017-03-13 | 1,325 | 1,337 | 1,316 | 1,319 | 1,017,500 | 1,319 |
| 2017-03-10 | 1,295 | 1,334 | 1,293 | 1,331 | 2,947,800 | 1,331 |
| 2017-03-09 | 1,304 | 1,307 | 1,289 | 1,291 | 2,580,500 | 1,291 |
| 2017-03-08 | 1,306 | 1,309 | 1,291 | 1,298 | 884,800 | 1,298 |
| 2017-03-07 | 1,312 | 1,312 | 1,301 | 1,304 | 1,160,800 | 1,304 |
| 2017-03-06 | 1,310 | 1,315 | 1,298 | 1,311 | 831,600 | 1,311 |
| 2017-03-03 | 1,308 | 1,314 | 1,303 | 1,314 | 1,378,000 | 1,314 |
| 2017-03-02 | 1,318 | 1,325 | 1,308 | 1,322 | 1,407,300 | 1,322 |
| 2017-03-01 | 1,278 | 1,292 | 1,265 | 1,288 | 1,139,800 | 1,288 |
| 2017-02-28 | 1,280 | 1,285 | 1,268 | 1,270 | 1,550,200 | 1,270 |
| 2017-02-27 | 1,283 | 1,283 | 1,261 | 1,272 | 1,913,500 | 1,272 |
| 2017-02-24 | 1,291 | 1,292 | 1,280 | 1,291 | 1,880,300 | 1,291 |
| 2017-02-23 | 1,309 | 1,316 | 1,301 | 1,308 | 1,030,700 | 1,308 |
| 2017-02-22 | 1,295 | 1,308 | 1,290 | 1,305 | 1,870,000 | 1,305 |
| 2017-02-21 | 1,270 | 1,287 | 1,269 | 1,287 | 1,184,000 | 1,287 |
| 2017-02-20 | 1,279 | 1,281 | 1,261 | 1,264 | 1,328,700 | 1,264 |
| 2017-02-17 | 1,290 | 1,296 | 1,286 | 1,290 | 875,600 | 1,290 |
| 2017-02-16 | 1,316 | 1,320 | 1,291 | 1,303 | 1,134,500 | 1,303 |
| 2017-02-15 | 1,317 | 1,326 | 1,308 | 1,316 | 1,624,900 | 1,316 |
| 2017-02-14 | 1,291 | 1,308 | 1,290 | 1,300 | 1,681,600 | 1,300 |
| 2017-02-13 | 1,282 | 1,292 | 1,267 | 1,279 | 2,912,400 | 1,279 |
| 2017-02-10 | 1,325 | 1,348 | 1,319 | 1,342 | 1,935,200 | 1,342 |
| 2017-02-09 | 1,318 | 1,318 | 1,297 | 1,299 | 847,600 | 1,299 |
| 2017-02-08 | 1,314 | 1,321 | 1,309 | 1,321 | 745,100 | 1,321 |
| 2017-02-07 | 1,304 | 1,315 | 1,300 | 1,310 | 754,900 | 1,310 |
| 2017-02-06 | 1,325 | 1,326 | 1,310 | 1,317 | 709,900 | 1,317 |
| 2017-02-03 | 1,310 | 1,324 | 1,302 | 1,314 | 823,900 | 1,314 |
| 2017-02-02 | 1,336 | 1,342 | 1,306 | 1,310 | 1,285,400 | 1,310 |
| 2017-02-01 | 1,314 | 1,338 | 1,309 | 1,335 | 1,141,700 | 1,335 |
| 2017-01-31 | 1,336 | 1,342 | 1,326 | 1,329 | 1,311,600 | 1,329 |
| 2017-01-30 | 1,359 | 1,359 | 1,344 | 1,349 | 1,118,300 | 1,349 |
| 2017-01-27 | 1,379 | 1,380 | 1,362 | 1,367 | 1,567,400 | 1,367 |
| 2017-01-26 | 1,347 | 1,359 | 1,338 | 1,358 | 1,655,200 | 1,358 |
| 2017-01-25 | 1,321 | 1,333 | 1,320 | 1,331 | 1,292,100 | 1,331 |
| 2017-01-24 | 1,306 | 1,306 | 1,292 | 1,295 | 1,425,800 | 1,295 |
| 2017-01-23 | 1,310 | 1,330 | 1,307 | 1,316 | 1,612,900 | 1,316 |
| 2017-01-20 | 1,309 | 1,329 | 1,309 | 1,321 | 1,648,500 | 1,321 |
| 2017-01-19 | 1,300 | 1,314 | 1,299 | 1,313 | 1,155,900 | 1,313 |
| 2017-01-18 | 1,283 | 1,289 | 1,270 | 1,286 | 1,423,100 | 1,286 |
| 2017-01-17 | 1,300 | 1,308 | 1,289 | 1,289 | 1,093,000 | 1,289 |
| 2017-01-16 | 1,323 | 1,330 | 1,300 | 1,304 | 1,194,400 | 1,304 |
| 2017-01-13 | 1,327 | 1,333 | 1,321 | 1,329 | 1,691,700 | 1,329 |
| 2017-01-12 | 1,321 | 1,335 | 1,319 | 1,326 | 1,928,600 | 1,326 |
| 2017-01-11 | 1,322 | 1,333 | 1,318 | 1,329 | 1,079,000 | 1,329 |
| 2017-01-10 | 1,323 | 1,331 | 1,312 | 1,318 | 1,360,900 | 1,318 |
| 2017-01-06 | 1,325 | 1,330 | 1,314 | 1,328 | 961,200 | 1,328 |
| 2017-01-05 | 1,349 | 1,350 | 1,328 | 1,335 | 1,272,300 | 1,335 |
| 2017-01-04 | 1,314 | 1,354 | 1,314 | 1,354 | 1,851,600 | 1,354 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株
