6201 (株)豊田自動織機 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 | 7,190 | 7,310 | 7,180 | 7,240 | 320,100 | 7,240 |
| 2017-12-28 | 7,230 | 7,240 | 7,160 | 7,170 | 302,600 | 7,170 |
| 2017-12-27 | 7,220 | 7,270 | 7,200 | 7,240 | 204,200 | 7,240 |
| 2017-12-26 | 7,260 | 7,290 | 7,210 | 7,220 | 178,900 | 7,220 |
| 2017-12-25 | 7,330 | 7,360 | 7,270 | 7,280 | 223,700 | 7,280 |
| 2017-12-22 | 7,330 | 7,390 | 7,320 | 7,340 | 410,600 | 7,340 |
| 2017-12-21 | 7,380 | 7,460 | 7,310 | 7,320 | 469,100 | 7,320 |
| 2017-12-20 | 7,220 | 7,430 | 7,120 | 7,380 | 1,062,500 | 7,380 |
| 2017-12-19 | 7,090 | 7,120 | 7,060 | 7,080 | 366,200 | 7,080 |
| 2017-12-18 | 7,060 | 7,090 | 7,040 | 7,050 | 400,200 | 7,050 |
| 2017-12-15 | 7,050 | 7,080 | 6,950 | 6,990 | 574,800 | 6,990 |
| 2017-12-14 | 7,090 | 7,110 | 7,040 | 7,090 | 434,000 | 7,090 |
| 2017-12-13 | 7,040 | 7,070 | 6,960 | 7,020 | 461,500 | 7,020 |
| 2017-12-12 | 6,970 | 7,060 | 6,970 | 7,040 | 402,100 | 7,040 |
| 2017-12-11 | 6,950 | 6,980 | 6,900 | 6,960 | 284,300 | 6,960 |
| 2017-12-08 | 6,750 | 6,960 | 6,750 | 6,930 | 531,700 | 6,930 |
| 2017-12-07 | 6,840 | 6,890 | 6,820 | 6,840 | 378,200 | 6,840 |
| 2017-12-06 | 6,890 | 6,900 | 6,730 | 6,760 | 529,100 | 6,760 |
| 2017-12-05 | 6,740 | 6,890 | 6,720 | 6,860 | 644,700 | 6,860 |
| 2017-12-04 | 6,970 | 6,980 | 6,780 | 6,780 | 459,100 | 6,780 |
| 2017-12-01 | 7,010 | 7,010 | 6,890 | 6,930 | 541,800 | 6,930 |
| 2017-11-30 | 7,010 | 7,010 | 6,920 | 6,970 | 512,400 | 6,970 |
| 2017-11-29 | 7,000 | 7,040 | 6,970 | 7,020 | 380,500 | 7,020 |
| 2017-11-28 | 6,890 | 6,970 | 6,880 | 6,950 | 379,300 | 6,950 |
| 2017-11-27 | 6,950 | 6,980 | 6,850 | 6,870 | 307,000 | 6,870 |
| 2017-11-24 | 6,870 | 6,900 | 6,820 | 6,860 | 277,100 | 6,860 |
| 2017-11-22 | 6,920 | 6,980 | 6,910 | 6,960 | 342,200 | 6,960 |
| 2017-11-21 | 6,830 | 6,900 | 6,800 | 6,840 | 392,100 | 6,840 |
| 2017-11-20 | 6,790 | 6,840 | 6,770 | 6,820 | 321,900 | 6,820 |
| 2017-11-17 | 6,800 | 6,910 | 6,790 | 6,820 | 595,900 | 6,820 |
| 2017-11-16 | 6,720 | 6,780 | 6,700 | 6,750 | 789,700 | 6,750 |
| 2017-11-15 | 6,850 | 6,850 | 6,730 | 6,750 | 597,600 | 6,750 |
| 2017-11-13 | 6,900 | 6,940 | 6,820 | 6,840 | 510,000 | 6,840 |
| 2017-11-10 | 6,910 | 6,940 | 6,820 | 6,900 | 531,200 | 6,900 |
| 2017-11-09 | 7,150 | 7,190 | 6,910 | 7,000 | 722,500 | 7,000 |
| 2017-11-08 | 7,040 | 7,130 | 7,030 | 7,120 | 538,400 | 7,120 |
| 2017-11-07 | 6,990 | 7,070 | 6,950 | 7,040 | 660,500 | 7,040 |
| 2017-11-06 | 6,930 | 6,990 | 6,910 | 6,960 | 575,100 | 6,960 |
| 2017-11-02 | 7,000 | 7,040 | 6,970 | 7,000 | 473,100 | 7,000 |
| 2017-11-01 | 7,030 | 7,090 | 6,930 | 6,960 | 714,600 | 6,960 |
| 2017-10-31 | 6,800 | 7,020 | 6,790 | 6,910 | 1,212,700 | 6,910 |
| 2017-10-30 | 6,890 | 6,970 | 6,870 | 6,940 | 1,598,400 | 6,940 |
| 2017-10-27 | 6,910 | 6,940 | 6,870 | 6,940 | 555,700 | 6,940 |
| 2017-10-26 | 6,850 | 6,920 | 6,850 | 6,880 | 508,700 | 6,880 |
| 2017-10-25 | 7,020 | 7,030 | 6,890 | 6,920 | 690,000 | 6,920 |
| 2017-10-24 | 6,970 | 7,030 | 6,940 | 7,030 | 532,900 | 7,030 |
| 2017-10-23 | 7,050 | 7,080 | 7,010 | 7,030 | 588,300 | 7,030 |
| 2017-10-20 | 6,920 | 7,000 | 6,890 | 6,960 | 775,700 | 6,960 |
| 2017-10-19 | 6,990 | 7,080 | 6,960 | 7,040 | 828,700 | 7,040 |
| 2017-10-18 | 6,870 | 6,990 | 6,810 | 6,950 | 1,285,300 | 6,950 |
| 2017-10-17 | 6,780 | 6,880 | 6,680 | 6,770 | 1,342,800 | 6,770 |
| 2017-10-16 | 6,460 | 6,520 | 6,420 | 6,480 | 446,200 | 6,480 |
| 2017-10-13 | 6,470 | 6,550 | 6,440 | 6,510 | 481,900 | 6,510 |
| 2017-10-12 | 6,480 | 6,520 | 6,470 | 6,490 | 457,700 | 6,490 |
| 2017-10-11 | 6,550 | 6,550 | 6,470 | 6,470 | 479,300 | 6,470 |
| 2017-10-10 | 6,390 | 6,520 | 6,390 | 6,510 | 544,800 | 6,510 |
| 2017-10-06 | 6,390 | 6,450 | 6,380 | 6,450 | 441,900 | 6,450 |
| 2017-10-05 | 6,440 | 6,480 | 6,360 | 6,380 | 369,200 | 6,380 |
| 2017-10-04 | 6,480 | 6,510 | 6,390 | 6,420 | 468,800 | 6,420 |
| 2017-10-03 | 6,410 | 6,510 | 6,410 | 6,450 | 505,300 | 6,450 |
| 2017-10-02 | 6,440 | 6,470 | 6,390 | 6,430 | 710,600 | 6,430 |
| 2017-09-29 | 6,430 | 6,530 | 6,430 | 6,470 | 862,800 | 6,470 |
| 2017-09-28 | 6,460 | 6,660 | 6,450 | 6,630 | 747,200 | 6,630 |
| 2017-09-27 | 6,570 | 6,610 | 6,550 | 6,600 | 491,200 | 6,600 |
| 2017-09-26 | 6,700 | 6,710 | 6,640 | 6,670 | 502,500 | 6,670 |
| 2017-09-25 | 6,650 | 6,740 | 6,650 | 6,730 | 606,200 | 6,730 |
| 2017-09-22 | 6,600 | 6,640 | 6,550 | 6,620 | 828,900 | 6,620 |
| 2017-09-21 | 6,500 | 6,590 | 6,490 | 6,550 | 721,500 | 6,550 |
| 2017-09-20 | 6,310 | 6,470 | 6,300 | 6,440 | 920,400 | 6,440 |
| 2017-09-19 | 6,280 | 6,320 | 6,230 | 6,280 | 836,000 | 6,280 |
| 2017-09-15 | 5,940 | 6,190 | 5,940 | 6,130 | 991,800 | 6,130 |
| 2017-09-14 | 5,950 | 6,010 | 5,920 | 5,970 | 441,500 | 5,970 |
| 2017-09-13 | 6,020 | 6,030 | 5,960 | 5,990 | 369,200 | 5,990 |
| 2017-09-12 | 6,000 | 6,080 | 5,970 | 5,980 | 592,000 | 5,980 |
| 2017-09-11 | 5,890 | 5,990 | 5,880 | 5,910 | 479,400 | 5,910 |
| 2017-09-08 | 5,780 | 5,870 | 5,780 | 5,790 | 451,000 | 5,790 |
| 2017-09-07 | 5,790 | 5,850 | 5,740 | 5,800 | 530,500 | 5,800 |
| 2017-09-06 | 5,850 | 5,860 | 5,770 | 5,770 | 442,200 | 5,770 |
| 2017-09-05 | 5,850 | 5,880 | 5,800 | 5,860 | 522,600 | 5,860 |
| 2017-09-04 | 5,850 | 5,950 | 5,820 | 5,820 | 459,300 | 5,820 |
| 2017-09-01 | 5,860 | 5,930 | 5,810 | 5,870 | 716,800 | 5,870 |
| 2017-08-31 | 5,790 | 5,920 | 5,780 | 5,860 | 798,600 | 5,860 |
| 2017-08-30 | 5,730 | 5,750 | 5,670 | 5,690 | 396,700 | 5,690 |
| 2017-08-29 | 5,670 | 5,680 | 5,620 | 5,650 | 540,600 | 5,650 |
| 2017-08-28 | 5,780 | 5,790 | 5,710 | 5,720 | 347,400 | 5,720 |
| 2017-08-25 | 5,710 | 5,760 | 5,680 | 5,740 | 345,200 | 5,740 |
| 2017-08-24 | 5,640 | 5,710 | 5,630 | 5,670 | 388,300 | 5,670 |
| 2017-08-23 | 5,720 | 5,740 | 5,640 | 5,660 | 312,800 | 5,660 |
| 2017-08-22 | 5,620 | 5,690 | 5,620 | 5,650 | 342,900 | 5,650 |
| 2017-08-21 | 5,700 | 5,720 | 5,620 | 5,620 | 530,400 | 5,620 |
| 2017-08-18 | 5,690 | 5,750 | 5,640 | 5,680 | 807,700 | 5,680 |
| 2017-08-17 | 5,870 | 5,890 | 5,810 | 5,820 | 508,000 | 5,820 |
| 2017-08-16 | 5,810 | 5,870 | 5,770 | 5,850 | 515,700 | 5,850 |
| 2017-08-15 | 5,820 | 5,870 | 5,780 | 5,810 | 551,300 | 5,810 |
| 2017-08-14 | 5,760 | 5,850 | 5,740 | 5,790 | 572,500 | 5,790 |
| 2017-08-10 | 5,860 | 5,880 | 5,810 | 5,830 | 423,300 | 5,830 |
| 2017-08-09 | 5,920 | 5,940 | 5,800 | 5,840 | 407,200 | 5,840 |
| 2017-08-08 | 5,960 | 5,980 | 5,910 | 5,940 | 266,800 | 5,940 |
| 2017-08-07 | 5,980 | 5,990 | 5,910 | 5,960 | 431,500 | 5,960 |
| 2017-08-04 | 5,960 | 6,000 | 5,930 | 5,950 | 414,100 | 5,950 |
| 2017-08-03 | 6,060 | 6,080 | 5,980 | 6,000 | 387,900 | 6,000 |
| 2017-08-02 | 6,010 | 6,050 | 5,970 | 6,010 | 635,600 | 6,010 |
| 2017-08-01 | 5,980 | 6,080 | 5,930 | 5,950 | 498,200 | 5,950 |
| 2017-07-31 | 5,720 | 6,030 | 5,700 | 5,930 | 1,068,700 | 5,930 |
| 2017-07-28 | 6,100 | 6,260 | 5,930 | 5,950 | 1,885,400 | 5,950 |
| 2017-07-27 | 6,210 | 6,280 | 6,180 | 6,200 | 482,200 | 6,200 |
| 2017-07-26 | 6,260 | 6,280 | 6,220 | 6,240 | 374,200 | 6,240 |
| 2017-07-25 | 6,210 | 6,260 | 6,180 | 6,190 | 249,300 | 6,190 |
| 2017-07-24 | 6,160 | 6,230 | 6,140 | 6,200 | 472,100 | 6,200 |
| 2017-07-21 | 6,290 | 6,330 | 6,260 | 6,260 | 393,800 | 6,260 |
| 2017-07-20 | 6,300 | 6,360 | 6,280 | 6,340 | 627,000 | 6,340 |
| 2017-07-19 | 6,400 | 6,410 | 6,350 | 6,390 | 329,000 | 6,390 |
| 2017-07-18 | 6,430 | 6,480 | 6,380 | 6,440 | 354,100 | 6,440 |
| 2017-07-14 | 6,450 | 6,500 | 6,410 | 6,470 | 373,200 | 6,470 |
| 2017-07-13 | 6,470 | 6,480 | 6,400 | 6,420 | 491,000 | 6,420 |
| 2017-07-12 | 6,370 | 6,450 | 6,350 | 6,430 | 737,600 | 6,430 |
| 2017-07-11 | 6,230 | 6,390 | 6,210 | 6,380 | 483,400 | 6,380 |
| 2017-07-10 | 6,280 | 6,280 | 6,150 | 6,230 | 344,200 | 6,230 |
| 2017-07-07 | 6,190 | 6,240 | 6,170 | 6,190 | 411,700 | 6,190 |
| 2017-07-06 | 6,170 | 6,220 | 6,150 | 6,210 | 508,000 | 6,210 |
| 2017-07-05 | 6,090 | 6,210 | 6,060 | 6,190 | 639,200 | 6,190 |
| 2017-07-04 | 5,990 | 6,100 | 5,980 | 6,050 | 456,700 | 6,050 |
| 2017-07-03 | 5,910 | 5,980 | 5,890 | 5,940 | 449,400 | 5,940 |
| 2017-06-30 | 5,840 | 5,920 | 5,820 | 5,910 | 603,900 | 5,910 |
| 2017-06-29 | 5,950 | 5,960 | 5,850 | 5,870 | 394,500 | 5,870 |
| 2017-06-28 | 5,750 | 5,970 | 5,750 | 5,900 | 675,700 | 5,900 |
| 2017-06-27 | 5,710 | 5,800 | 5,710 | 5,760 | 244,700 | 5,760 |
| 2017-06-26 | 5,660 | 5,720 | 5,650 | 5,670 | 220,600 | 5,670 |
| 2017-06-23 | 5,700 | 5,730 | 5,670 | 5,680 | 307,500 | 5,680 |
| 2017-06-22 | 5,690 | 5,740 | 5,690 | 5,720 | 329,800 | 5,720 |
| 2017-06-21 | 5,680 | 5,690 | 5,620 | 5,660 | 378,300 | 5,660 |
| 2017-06-20 | 5,700 | 5,710 | 5,670 | 5,680 | 339,800 | 5,680 |
| 2017-06-19 | 5,590 | 5,650 | 5,580 | 5,640 | 226,400 | 5,640 |
| 2017-06-16 | 5,620 | 5,640 | 5,550 | 5,590 | 602,800 | 5,590 |
| 2017-06-15 | 5,650 | 5,650 | 5,580 | 5,590 | 313,200 | 5,590 |
| 2017-06-14 | 5,710 | 5,730 | 5,660 | 5,680 | 358,600 | 5,680 |
| 2017-06-13 | 5,670 | 5,730 | 5,650 | 5,700 | 282,600 | 5,700 |
| 2017-06-12 | 5,680 | 5,720 | 5,670 | 5,670 | 371,200 | 5,670 |
| 2017-06-09 | 5,660 | 5,750 | 5,660 | 5,700 | 562,700 | 5,700 |
| 2017-06-08 | 5,850 | 5,860 | 5,720 | 5,730 | 708,100 | 5,730 |
| 2017-06-07 | 5,810 | 5,870 | 5,790 | 5,840 | 362,700 | 5,840 |
| 2017-06-06 | 5,860 | 5,930 | 5,840 | 5,840 | 279,500 | 5,840 |
| 2017-06-05 | 5,930 | 5,960 | 5,870 | 5,910 | 337,400 | 5,910 |
| 2017-06-02 | 5,790 | 5,990 | 5,780 | 5,980 | 776,000 | 5,980 |
| 2017-06-01 | 5,630 | 5,720 | 5,610 | 5,690 | 528,300 | 5,690 |
| 2017-05-31 | 5,650 | 5,670 | 5,560 | 5,570 | 649,400 | 5,570 |
| 2017-05-30 | 5,670 | 5,690 | 5,630 | 5,670 | 223,100 | 5,670 |
| 2017-05-29 | 5,650 | 5,680 | 5,620 | 5,650 | 287,500 | 5,650 |
| 2017-05-26 | 5,680 | 5,700 | 5,650 | 5,660 | 421,600 | 5,660 |
| 2017-05-25 | 5,630 | 5,740 | 5,620 | 5,670 | 431,400 | 5,670 |
| 2017-05-24 | 5,700 | 5,730 | 5,640 | 5,660 | 406,800 | 5,660 |
| 2017-05-23 | 5,640 | 5,690 | 5,630 | 5,660 | 439,400 | 5,660 |
| 2017-05-22 | 5,710 | 5,740 | 5,660 | 5,670 | 511,400 | 5,670 |
| 2017-05-19 | 5,660 | 5,720 | 5,630 | 5,710 | 488,600 | 5,710 |
| 2017-05-18 | 5,630 | 5,710 | 5,620 | 5,690 | 600,300 | 5,690 |
| 2017-05-17 | 5,690 | 5,730 | 5,680 | 5,710 | 339,900 | 5,710 |
| 2017-05-16 | 5,790 | 5,810 | 5,730 | 5,750 | 425,700 | 5,750 |
| 2017-05-15 | 5,750 | 5,780 | 5,720 | 5,770 | 426,300 | 5,770 |
| 2017-05-12 | 5,790 | 5,800 | 5,750 | 5,790 | 408,100 | 5,790 |
| 2017-05-11 | 5,740 | 5,840 | 5,700 | 5,830 | 837,100 | 5,830 |
| 2017-05-10 | 5,790 | 5,800 | 5,690 | 5,710 | 721,000 | 5,710 |
| 2017-05-09 | 5,850 | 5,880 | 5,750 | 5,790 | 762,400 | 5,790 |
| 2017-05-08 | 5,700 | 5,820 | 5,690 | 5,810 | 746,800 | 5,810 |
| 2017-05-02 | 5,520 | 5,630 | 5,510 | 5,610 | 460,700 | 5,610 |
| 2017-05-01 | 5,390 | 5,520 | 5,370 | 5,480 | 615,000 | 5,480 |
| 2017-04-28 | 5,580 | 5,670 | 5,490 | 5,540 | 953,000 | 5,540 |
| 2017-04-27 | 5,550 | 5,570 | 5,530 | 5,550 | 473,200 | 5,550 |
| 2017-04-26 | 5,490 | 5,580 | 5,460 | 5,570 | 469,300 | 5,570 |
| 2017-04-25 | 5,360 | 5,450 | 5,350 | 5,430 | 524,200 | 5,430 |
| 2017-04-24 | 5,380 | 5,400 | 5,340 | 5,340 | 514,100 | 5,340 |
| 2017-04-21 | 5,270 | 5,280 | 5,250 | 5,260 | 509,400 | 5,260 |
| 2017-04-20 | 5,160 | 5,240 | 5,160 | 5,190 | 545,700 | 5,190 |
| 2017-04-19 | 5,100 | 5,180 | 5,090 | 5,140 | 1,015,700 | 5,140 |
| 2017-04-18 | 5,140 | 5,180 | 5,140 | 5,150 | 816,600 | 5,150 |
| 2017-04-17 | 5,050 | 5,090 | 5,010 | 5,080 | 423,600 | 5,080 |
| 2017-04-14 | 5,120 | 5,130 | 5,080 | 5,090 | 496,600 | 5,090 |
| 2017-04-13 | 5,120 | 5,120 | 5,050 | 5,120 | 650,000 | 5,120 |
| 2017-04-12 | 5,190 | 5,200 | 5,130 | 5,150 | 497,900 | 5,150 |
| 2017-04-11 | 5,200 | 5,270 | 5,190 | 5,260 | 364,300 | 5,260 |
| 2017-04-10 | 5,330 | 5,340 | 5,270 | 5,280 | 533,100 | 5,280 |
| 2017-04-07 | 5,270 | 5,290 | 5,190 | 5,230 | 792,700 | 5,230 |
| 2017-04-06 | 5,290 | 5,300 | 5,210 | 5,210 | 691,800 | 5,210 |
| 2017-04-05 | 5,440 | 5,440 | 5,290 | 5,310 | 801,100 | 5,310 |
| 2017-04-04 | 5,530 | 5,530 | 5,460 | 5,490 | 805,200 | 5,490 |
| 2017-04-03 | 5,530 | 5,560 | 5,480 | 5,510 | 444,400 | 5,510 |
| 2017-03-31 | 5,640 | 5,680 | 5,530 | 5,530 | 1,092,500 | 5,530 |
| 2017-03-30 | 5,560 | 5,560 | 5,510 | 5,540 | 679,500 | 5,540 |
| 2017-03-29 | 5,610 | 5,630 | 5,520 | 5,580 | 846,000 | 5,580 |
| 2017-03-28 | 5,550 | 5,610 | 5,530 | 5,610 | 583,100 | 5,610 |
| 2017-03-27 | 5,470 | 5,520 | 5,460 | 5,470 | 469,700 | 5,470 |
| 2017-03-24 | 5,510 | 5,610 | 5,490 | 5,570 | 658,300 | 5,570 |
| 2017-03-23 | 5,500 | 5,510 | 5,420 | 5,480 | 673,100 | 5,480 |
| 2017-03-22 | 5,590 | 5,600 | 5,530 | 5,530 | 552,800 | 5,530 |
| 2017-03-21 | 5,730 | 5,750 | 5,710 | 5,730 | 564,900 | 5,730 |
| 2017-03-17 | 5,830 | 5,860 | 5,800 | 5,800 | 586,300 | 5,800 |
| 2017-03-16 | 5,780 | 5,860 | 5,760 | 5,850 | 582,100 | 5,850 |
| 2017-03-15 | 5,750 | 5,840 | 5,740 | 5,830 | 599,400 | 5,830 |
| 2017-03-14 | 5,760 | 5,780 | 5,710 | 5,760 | 332,300 | 5,760 |
| 2017-03-13 | 5,740 | 5,770 | 5,690 | 5,770 | 573,500 | 5,770 |
| 2017-03-10 | 5,770 | 5,770 | 5,710 | 5,750 | 685,200 | 5,750 |
| 2017-03-09 | 5,630 | 5,680 | 5,600 | 5,670 | 603,400 | 5,670 |
| 2017-03-08 | 5,580 | 5,580 | 5,500 | 5,530 | 439,500 | 5,530 |
| 2017-03-07 | 5,590 | 5,620 | 5,560 | 5,570 | 568,900 | 5,570 |
| 2017-03-06 | 5,610 | 5,640 | 5,580 | 5,590 | 495,600 | 5,590 |
| 2017-03-03 | 5,600 | 5,650 | 5,570 | 5,610 | 812,300 | 5,610 |
| 2017-03-02 | 5,650 | 5,670 | 5,560 | 5,570 | 710,500 | 5,570 |
| 2017-03-01 | 5,560 | 5,570 | 5,460 | 5,520 | 795,200 | 5,520 |
| 2017-02-28 | 5,530 | 5,590 | 5,470 | 5,480 | 753,200 | 5,480 |
| 2017-02-27 | 5,460 | 5,510 | 5,420 | 5,460 | 617,900 | 5,460 |
| 2017-02-24 | 5,560 | 5,590 | 5,520 | 5,530 | 519,300 | 5,530 |
| 2017-02-23 | 5,630 | 5,630 | 5,560 | 5,580 | 552,600 | 5,580 |
| 2017-02-22 | 5,620 | 5,630 | 5,570 | 5,620 | 431,400 | 5,620 |
| 2017-02-21 | 5,560 | 5,620 | 5,550 | 5,610 | 364,700 | 5,610 |
| 2017-02-20 | 5,510 | 5,560 | 5,460 | 5,550 | 320,700 | 5,550 |
| 2017-02-17 | 5,490 | 5,540 | 5,470 | 5,510 | 489,100 | 5,510 |
| 2017-02-16 | 5,560 | 5,580 | 5,510 | 5,530 | 466,600 | 5,530 |
| 2017-02-15 | 5,520 | 5,540 | 5,470 | 5,530 | 535,100 | 5,530 |
| 2017-02-14 | 5,500 | 5,520 | 5,400 | 5,420 | 503,100 | 5,420 |
| 2017-02-13 | 5,520 | 5,520 | 5,400 | 5,450 | 547,200 | 5,450 |
| 2017-02-10 | 5,320 | 5,450 | 5,310 | 5,420 | 509,300 | 5,420 |
| 2017-02-09 | 5,230 | 5,240 | 5,170 | 5,190 | 636,700 | 5,190 |
| 2017-02-08 | 5,310 | 5,310 | 5,210 | 5,260 | 492,900 | 5,260 |
| 2017-02-07 | 5,210 | 5,250 | 5,180 | 5,210 | 540,300 | 5,210 |
| 2017-02-06 | 5,370 | 5,370 | 5,250 | 5,280 | 459,200 | 5,280 |
| 2017-02-03 | 5,330 | 5,370 | 5,290 | 5,290 | 502,800 | 5,290 |
| 2017-02-02 | 5,520 | 5,560 | 5,300 | 5,330 | 759,200 | 5,330 |
| 2017-02-01 | 5,370 | 5,480 | 5,340 | 5,470 | 406,200 | 5,470 |
| 2017-01-31 | 5,500 | 5,530 | 5,450 | 5,460 | 461,300 | 5,460 |
| 2017-01-30 | 5,550 | 5,580 | 5,510 | 5,570 | 490,600 | 5,570 |
| 2017-01-27 | 5,620 | 5,630 | 5,570 | 5,590 | 686,000 | 5,590 |
| 2017-01-26 | 5,560 | 5,590 | 5,540 | 5,570 | 622,300 | 5,570 |
| 2017-01-25 | 5,520 | 5,530 | 5,450 | 5,480 | 576,500 | 5,480 |
| 2017-01-24 | 5,400 | 5,430 | 5,340 | 5,370 | 460,700 | 5,370 |
| 2017-01-23 | 5,460 | 5,500 | 5,410 | 5,440 | 496,400 | 5,440 |
| 2017-01-20 | 5,500 | 5,600 | 5,500 | 5,560 | 482,600 | 5,560 |
| 2017-01-19 | 5,620 | 5,660 | 5,550 | 5,600 | 416,800 | 5,600 |
| 2017-01-18 | 5,420 | 5,550 | 5,410 | 5,530 | 607,600 | 5,530 |
| 2017-01-17 | 5,640 | 5,640 | 5,500 | 5,510 | 530,400 | 5,510 |
| 2017-01-16 | 5,670 | 5,680 | 5,580 | 5,630 | 649,900 | 5,630 |
| 2017-01-13 | 5,620 | 5,680 | 5,610 | 5,670 | 440,400 | 5,670 |
| 2017-01-12 | 5,620 | 5,660 | 5,570 | 5,620 | 525,600 | 5,620 |
| 2017-01-11 | 5,660 | 5,690 | 5,630 | 5,670 | 551,400 | 5,670 |
| 2017-01-10 | 5,610 | 5,670 | 5,560 | 5,580 | 537,800 | 5,580 |
| 2017-01-06 | 5,610 | 5,650 | 5,580 | 5,610 | 494,300 | 5,610 |
| 2017-01-05 | 5,780 | 5,810 | 5,670 | 5,700 | 521,600 | 5,700 |
| 2017-01-04 | 5,670 | 5,800 | 5,650 | 5,800 | 429,800 | 5,800 |
分割・併合履歴 ： [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株
