6222 (株)島精機製作所 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 | 7,140 | 7,210 | 7,100 | 7,120 | 57,700 | 7,120 |
| 2017-12-28 | 7,220 | 7,270 | 7,150 | 7,160 | 63,700 | 7,160 |
| 2017-12-27 | 7,200 | 7,300 | 7,190 | 7,220 | 73,600 | 7,220 |
| 2017-12-26 | 7,360 | 7,360 | 7,170 | 7,200 | 72,400 | 7,200 |
| 2017-12-25 | 7,250 | 7,370 | 7,250 | 7,330 | 58,600 | 7,330 |
| 2017-12-22 | 7,170 | 7,330 | 7,120 | 7,310 | 95,800 | 7,310 |
| 2017-12-21 | 7,300 | 7,300 | 7,190 | 7,250 | 78,200 | 7,250 |
| 2017-12-20 | 7,140 | 7,310 | 7,140 | 7,310 | 74,600 | 7,310 |
| 2017-12-19 | 7,310 | 7,310 | 7,110 | 7,220 | 146,100 | 7,220 |
| 2017-12-18 | 7,110 | 7,310 | 7,110 | 7,310 | 154,000 | 7,310 |
| 2017-12-15 | 7,130 | 7,160 | 7,010 | 7,080 | 135,700 | 7,080 |
| 2017-12-14 | 6,970 | 7,290 | 6,970 | 7,160 | 340,100 | 7,160 |
| 2017-12-13 | 6,940 | 6,960 | 6,840 | 6,880 | 100,700 | 6,880 |
| 2017-12-12 | 7,020 | 7,030 | 6,910 | 6,940 | 89,300 | 6,940 |
| 2017-12-11 | 7,100 | 7,110 | 6,940 | 6,970 | 105,000 | 6,970 |
| 2017-12-08 | 6,780 | 7,040 | 6,780 | 7,010 | 160,500 | 7,010 |
| 2017-12-07 | 6,820 | 7,010 | 6,790 | 6,880 | 251,100 | 6,880 |
| 2017-12-06 | 6,990 | 7,020 | 6,770 | 6,770 | 250,200 | 6,770 |
| 2017-12-05 | 7,050 | 7,100 | 6,910 | 7,070 | 207,300 | 7,070 |
| 2017-12-04 | 7,300 | 7,330 | 7,150 | 7,150 | 86,000 | 7,150 |
| 2017-12-01 | 7,280 | 7,390 | 7,220 | 7,300 | 129,500 | 7,300 |
| 2017-11-30 | 7,250 | 7,280 | 7,160 | 7,220 | 174,100 | 7,220 |
| 2017-11-29 | 7,460 | 7,470 | 7,220 | 7,300 | 169,400 | 7,300 |
| 2017-11-28 | 7,380 | 7,510 | 7,310 | 7,460 | 161,700 | 7,460 |
| 2017-11-27 | 7,720 | 7,720 | 7,340 | 7,380 | 242,800 | 7,380 |
| 2017-11-24 | 7,670 | 7,690 | 7,510 | 7,680 | 114,300 | 7,680 |
| 2017-11-22 | 7,580 | 7,680 | 7,490 | 7,630 | 179,500 | 7,630 |
| 2017-11-21 | 7,370 | 7,490 | 7,330 | 7,460 | 134,900 | 7,460 |
| 2017-11-20 | 7,290 | 7,380 | 7,230 | 7,340 | 158,700 | 7,340 |
| 2017-11-17 | 7,370 | 7,400 | 7,290 | 7,340 | 251,900 | 7,340 |
| 2017-11-16 | 7,210 | 7,340 | 7,140 | 7,310 | 162,000 | 7,310 |
| 2017-11-15 | 7,490 | 7,490 | 7,210 | 7,260 | 198,800 | 7,260 |
| 2017-11-13 | 7,460 | 7,520 | 7,300 | 7,330 | 183,200 | 7,330 |
| 2017-11-10 | 7,370 | 7,440 | 7,250 | 7,310 | 152,300 | 7,310 |
| 2017-11-09 | 7,490 | 7,630 | 7,300 | 7,420 | 346,600 | 7,420 |
| 2017-11-08 | 7,370 | 7,520 | 7,340 | 7,450 | 198,200 | 7,450 |
| 2017-11-07 | 7,250 | 7,440 | 7,240 | 7,370 | 379,100 | 7,370 |
| 2017-11-06 | 7,280 | 7,620 | 7,260 | 7,460 | 696,100 | 7,460 |
| 2017-11-02 | 6,500 | 7,140 | 6,490 | 7,130 | 594,800 | 7,130 |
| 2017-11-01 | 6,420 | 6,440 | 6,180 | 6,430 | 345,900 | 6,430 |
| 2017-10-31 | 6,310 | 6,450 | 6,220 | 6,350 | 566,200 | 6,350 |
| 2017-10-30 | 6,160 | 6,170 | 6,110 | 6,120 | 291,400 | 6,120 |
| 2017-10-27 | 6,240 | 6,240 | 6,140 | 6,180 | 152,700 | 6,180 |
| 2017-10-26 | 6,170 | 6,260 | 6,170 | 6,240 | 81,200 | 6,240 |
| 2017-10-25 | 6,310 | 6,340 | 6,170 | 6,200 | 128,900 | 6,200 |
| 2017-10-24 | 6,200 | 6,290 | 6,170 | 6,270 | 189,200 | 6,270 |
| 2017-10-23 | 6,100 | 6,160 | 6,060 | 6,140 | 119,900 | 6,140 |
| 2017-10-20 | 6,020 | 6,060 | 5,980 | 6,050 | 74,000 | 6,050 |
| 2017-10-19 | 6,070 | 6,070 | 6,000 | 6,030 | 93,400 | 6,030 |
| 2017-10-18 | 6,080 | 6,080 | 5,980 | 6,020 | 108,300 | 6,020 |
| 2017-10-17 | 6,130 | 6,210 | 6,040 | 6,080 | 150,300 | 6,080 |
| 2017-10-16 | 6,060 | 6,080 | 6,010 | 6,030 | 139,000 | 6,030 |
| 2017-10-13 | 6,050 | 6,080 | 5,980 | 6,050 | 173,400 | 6,050 |
| 2017-10-12 | 5,990 | 6,050 | 5,900 | 6,040 | 210,500 | 6,040 |
| 2017-10-11 | 6,060 | 6,060 | 5,930 | 5,960 | 155,800 | 5,960 |
| 2017-10-10 | 6,130 | 6,240 | 6,030 | 6,060 | 168,500 | 6,060 |
| 2017-10-06 | 6,040 | 6,130 | 5,970 | 6,070 | 187,800 | 6,070 |
| 2017-10-05 | 6,280 | 6,290 | 6,030 | 6,040 | 202,700 | 6,040 |
| 2017-10-04 | 6,280 | 6,350 | 6,230 | 6,330 | 213,600 | 6,330 |
| 2017-10-03 | 6,110 | 6,230 | 6,110 | 6,220 | 217,100 | 6,220 |
| 2017-10-02 | 5,950 | 6,110 | 5,900 | 6,090 | 289,400 | 6,090 |
| 2017-09-29 | 5,860 | 5,950 | 5,860 | 5,920 | 197,900 | 5,920 |
| 2017-09-28 | 5,680 | 5,830 | 5,630 | 5,830 | 263,100 | 5,830 |
| 2017-09-27 | 5,630 | 5,680 | 5,530 | 5,620 | 184,500 | 5,620 |
| 2017-09-26 | 5,560 | 5,600 | 5,470 | 5,530 | 151,800 | 5,530 |
| 2017-09-25 | 5,420 | 5,670 | 5,390 | 5,550 | 378,300 | 5,550 |
| 2017-09-22 | 5,360 | 5,460 | 5,240 | 5,420 | 283,300 | 5,420 |
| 2017-09-21 | 5,380 | 5,500 | 5,360 | 5,380 | 248,000 | 5,380 |
| 2017-09-20 | 5,370 | 5,370 | 5,310 | 5,340 | 145,300 | 5,340 |
| 2017-09-19 | 5,400 | 5,400 | 5,300 | 5,400 | 228,300 | 5,400 |
| 2017-09-15 | 5,340 | 5,400 | 5,290 | 5,330 | 151,000 | 5,330 |
| 2017-09-14 | 5,390 | 5,480 | 5,270 | 5,340 | 128,800 | 5,340 |
| 2017-09-13 | 5,430 | 5,450 | 5,390 | 5,420 | 73,800 | 5,420 |
| 2017-09-12 | 5,400 | 5,460 | 5,320 | 5,420 | 194,800 | 5,420 |
| 2017-09-11 | 5,310 | 5,410 | 5,280 | 5,320 | 115,500 | 5,320 |
| 2017-09-08 | 5,220 | 5,310 | 5,200 | 5,300 | 343,300 | 5,300 |
| 2017-09-07 | 5,320 | 5,360 | 5,250 | 5,320 | 119,000 | 5,320 |
| 2017-09-06 | 5,230 | 5,340 | 5,200 | 5,310 | 151,100 | 5,310 |
| 2017-09-05 | 5,450 | 5,470 | 5,210 | 5,260 | 160,600 | 5,260 |
| 2017-09-04 | 5,580 | 5,580 | 5,450 | 5,490 | 96,800 | 5,490 |
| 2017-09-01 | 5,640 | 5,640 | 5,510 | 5,590 | 111,100 | 5,590 |
| 2017-08-31 | 5,560 | 5,620 | 5,490 | 5,580 | 116,400 | 5,580 |
| 2017-08-30 | 5,460 | 5,560 | 5,380 | 5,560 | 187,500 | 5,560 |
| 2017-08-29 | 5,430 | 5,430 | 5,300 | 5,390 | 175,500 | 5,390 |
| 2017-08-28 | 5,320 | 5,520 | 5,280 | 5,490 | 370,500 | 5,490 |
| 2017-08-25 | 5,240 | 5,260 | 5,150 | 5,170 | 263,800 | 5,170 |
| 2017-08-24 | 5,280 | 5,310 | 5,220 | 5,240 | 180,000 | 5,240 |
| 2017-08-23 | 5,460 | 5,460 | 5,290 | 5,330 | 94,500 | 5,330 |
| 2017-08-22 | 5,350 | 5,430 | 5,320 | 5,400 | 75,400 | 5,400 |
| 2017-08-21 | 5,380 | 5,380 | 5,280 | 5,350 | 79,500 | 5,350 |
| 2017-08-18 | 5,420 | 5,460 | 5,330 | 5,350 | 126,300 | 5,350 |
| 2017-08-17 | 5,580 | 5,610 | 5,510 | 5,520 | 77,100 | 5,520 |
| 2017-08-16 | 5,620 | 5,650 | 5,520 | 5,540 | 137,900 | 5,540 |
| 2017-08-15 | 5,450 | 5,740 | 5,430 | 5,710 | 230,000 | 5,710 |
| 2017-08-14 | 5,400 | 5,540 | 5,330 | 5,350 | 173,700 | 5,350 |
| 2017-08-10 | 5,520 | 5,610 | 5,450 | 5,520 | 139,400 | 5,520 |
| 2017-08-09 | 5,530 | 5,550 | 5,370 | 5,550 | 191,000 | 5,550 |
| 2017-08-08 | 5,580 | 5,600 | 5,530 | 5,570 | 147,400 | 5,570 |
| 2017-08-07 | 5,460 | 5,630 | 5,460 | 5,590 | 193,100 | 5,590 |
| 2017-08-04 | 5,420 | 5,430 | 5,360 | 5,400 | 104,400 | 5,400 |
| 2017-08-03 | 5,510 | 5,530 | 5,380 | 5,440 | 175,000 | 5,440 |
| 2017-08-02 | 5,270 | 5,520 | 5,270 | 5,480 | 199,800 | 5,480 |
| 2017-08-01 | 5,280 | 5,310 | 5,200 | 5,250 | 219,900 | 5,250 |
| 2017-07-31 | 5,180 | 5,430 | 5,140 | 5,370 | 570,400 | 5,370 |
| 2017-07-28 | 5,930 | 5,970 | 5,710 | 5,750 | 192,900 | 5,750 |
| 2017-07-27 | 5,830 | 5,910 | 5,820 | 5,860 | 86,100 | 5,860 |
| 2017-07-26 | 5,850 | 5,880 | 5,780 | 5,840 | 95,700 | 5,840 |
| 2017-07-25 | 5,880 | 5,910 | 5,800 | 5,800 | 71,900 | 5,800 |
| 2017-07-24 | 5,890 | 5,940 | 5,830 | 5,900 | 100,300 | 5,900 |
| 2017-07-21 | 5,800 | 5,980 | 5,800 | 5,920 | 138,600 | 5,920 |
| 2017-07-20 | 5,810 | 5,860 | 5,740 | 5,750 | 142,800 | 5,750 |
| 2017-07-19 | 5,800 | 5,840 | 5,710 | 5,810 | 103,400 | 5,810 |
| 2017-07-18 | 5,860 | 5,880 | 5,750 | 5,830 | 110,300 | 5,830 |
| 2017-07-14 | 5,700 | 5,870 | 5,690 | 5,850 | 173,400 | 5,850 |
| 2017-07-13 | 5,570 | 5,720 | 5,560 | 5,690 | 157,700 | 5,690 |
| 2017-07-12 | 5,630 | 5,640 | 5,520 | 5,520 | 109,000 | 5,520 |
| 2017-07-11 | 5,320 | 5,640 | 5,320 | 5,620 | 347,700 | 5,620 |
| 2017-07-10 | 5,230 | 5,330 | 5,230 | 5,320 | 75,900 | 5,320 |
| 2017-07-07 | 5,200 | 5,290 | 5,200 | 5,230 | 79,900 | 5,230 |
| 2017-07-06 | 5,170 | 5,250 | 5,170 | 5,250 | 95,600 | 5,250 |
| 2017-07-05 | 5,150 | 5,240 | 5,150 | 5,230 | 171,800 | 5,230 |
| 2017-07-04 | 5,250 | 5,280 | 5,190 | 5,210 | 113,000 | 5,210 |
| 2017-07-03 | 5,240 | 5,270 | 5,180 | 5,190 | 93,300 | 5,190 |
| 2017-06-30 | 5,180 | 5,260 | 5,150 | 5,230 | 100,100 | 5,230 |
| 2017-06-29 | 5,230 | 5,280 | 5,220 | 5,250 | 96,400 | 5,250 |
| 2017-06-28 | 5,340 | 5,340 | 5,240 | 5,240 | 76,200 | 5,240 |
| 2017-06-27 | 5,460 | 5,460 | 5,350 | 5,360 | 93,200 | 5,360 |
| 2017-06-26 | 5,380 | 5,490 | 5,370 | 5,430 | 130,700 | 5,430 |
| 2017-06-23 | 5,230 | 5,380 | 5,230 | 5,350 | 163,300 | 5,350 |
| 2017-06-22 | 5,200 | 5,240 | 5,180 | 5,200 | 65,300 | 5,200 |
| 2017-06-21 | 5,280 | 5,290 | 5,240 | 5,250 | 148,300 | 5,250 |
| 2017-06-20 | 5,030 | 5,320 | 5,030 | 5,240 | 229,400 | 5,240 |
| 2017-06-19 | 4,950 | 5,030 | 4,910 | 4,980 | 106,700 | 4,980 |
| 2017-06-16 | 5,000 | 5,080 | 4,970 | 4,975 | 286,600 | 4,975 |
| 2017-06-15 | 4,975 | 5,020 | 4,940 | 4,970 | 107,200 | 4,970 |
| 2017-06-14 | 5,080 | 5,140 | 5,020 | 5,020 | 100,300 | 5,020 |
| 2017-06-13 | 5,050 | 5,080 | 5,020 | 5,060 | 119,200 | 5,060 |
| 2017-06-12 | 5,160 | 5,160 | 5,060 | 5,090 | 104,500 | 5,090 |
| 2017-06-09 | 5,160 | 5,260 | 5,150 | 5,190 | 92,000 | 5,190 |
| 2017-06-08 | 5,300 | 5,330 | 5,190 | 5,190 | 82,600 | 5,190 |
| 2017-06-07 | 5,120 | 5,280 | 5,120 | 5,280 | 129,300 | 5,280 |
| 2017-06-06 | 5,240 | 5,240 | 5,130 | 5,180 | 168,000 | 5,180 |
| 2017-06-05 | 5,250 | 5,300 | 5,180 | 5,290 | 138,200 | 5,290 |
| 2017-06-02 | 5,240 | 5,340 | 5,220 | 5,280 | 161,900 | 5,280 |
| 2017-06-01 | 5,170 | 5,260 | 5,160 | 5,210 | 148,100 | 5,210 |
| 2017-05-31 | 5,200 | 5,240 | 5,150 | 5,180 | 139,700 | 5,180 |
| 2017-05-30 | 5,200 | 5,260 | 5,160 | 5,250 | 106,800 | 5,250 |
| 2017-05-29 | 5,110 | 5,210 | 5,100 | 5,140 | 141,900 | 5,140 |
| 2017-05-26 | 5,310 | 5,350 | 5,160 | 5,160 | 168,500 | 5,160 |
| 2017-05-25 | 5,370 | 5,450 | 5,310 | 5,310 | 157,000 | 5,310 |
| 2017-05-24 | 5,250 | 5,420 | 5,250 | 5,370 | 244,600 | 5,370 |
| 2017-05-23 | 5,180 | 5,260 | 5,150 | 5,220 | 142,900 | 5,220 |
| 2017-05-22 | 5,080 | 5,200 | 5,080 | 5,160 | 97,900 | 5,160 |
| 2017-05-19 | 5,160 | 5,180 | 5,050 | 5,110 | 123,800 | 5,110 |
| 2017-05-18 | 5,010 | 5,170 | 5,000 | 5,150 | 209,000 | 5,150 |
| 2017-05-17 | 5,100 | 5,240 | 5,100 | 5,200 | 329,200 | 5,200 |
| 2017-05-16 | 5,030 | 5,150 | 4,990 | 5,100 | 221,000 | 5,100 |
| 2017-05-15 | 4,985 | 4,995 | 4,885 | 4,905 | 222,700 | 4,905 |
| 2017-05-12 | 5,000 | 5,060 | 4,990 | 5,040 | 130,700 | 5,040 |
| 2017-05-11 | 5,010 | 5,180 | 5,000 | 5,090 | 250,400 | 5,090 |
| 2017-05-10 | 5,060 | 5,100 | 5,000 | 5,100 | 370,200 | 5,100 |
| 2017-05-09 | 5,150 | 5,180 | 5,000 | 5,060 | 484,400 | 5,060 |
| 2017-05-08 | 4,855 | 5,150 | 4,850 | 5,150 | 701,700 | 5,150 |
| 2017-05-02 | 4,630 | 4,805 | 4,585 | 4,805 | 933,600 | 4,805 |
| 2017-05-01 | 4,050 | 4,130 | 4,030 | 4,105 | 270,400 | 4,105 |
| 2017-04-28 | 4,050 | 4,075 | 4,035 | 4,040 | 111,500 | 4,040 |
| 2017-04-27 | 3,985 | 4,040 | 3,970 | 4,025 | 89,100 | 4,025 |
| 2017-04-26 | 4,020 | 4,035 | 3,985 | 4,015 | 129,100 | 4,015 |
| 2017-04-25 | 3,860 | 3,970 | 3,855 | 3,950 | 127,000 | 3,950 |
| 2017-04-24 | 3,880 | 3,940 | 3,845 | 3,865 | 147,900 | 3,865 |
| 2017-04-21 | 3,825 | 3,890 | 3,795 | 3,880 | 145,100 | 3,880 |
| 2017-04-20 | 3,730 | 3,790 | 3,720 | 3,765 | 142,700 | 3,765 |
| 2017-04-19 | 3,685 | 3,730 | 3,685 | 3,695 | 198,800 | 3,695 |
| 2017-04-18 | 3,715 | 3,740 | 3,680 | 3,710 | 147,800 | 3,710 |
| 2017-04-17 | 3,650 | 3,710 | 3,590 | 3,645 | 174,400 | 3,645 |
| 2017-04-14 | 3,720 | 3,720 | 3,655 | 3,660 | 83,800 | 3,660 |
| 2017-04-13 | 3,720 | 3,735 | 3,670 | 3,730 | 145,700 | 3,730 |
| 2017-04-12 | 3,760 | 3,780 | 3,725 | 3,755 | 112,600 | 3,755 |
| 2017-04-11 | 3,845 | 3,845 | 3,785 | 3,815 | 119,100 | 3,815 |
| 2017-04-10 | 3,865 | 3,880 | 3,845 | 3,865 | 90,700 | 3,865 |
| 2017-04-07 | 3,905 | 3,915 | 3,795 | 3,840 | 263,300 | 3,840 |
| 2017-04-06 | 3,950 | 3,955 | 3,865 | 3,885 | 211,300 | 3,885 |
| 2017-04-05 | 4,005 | 4,010 | 3,900 | 3,955 | 296,900 | 3,955 |
| 2017-04-04 | 4,120 | 4,140 | 4,005 | 4,030 | 231,100 | 4,030 |
| 2017-04-03 | 4,205 | 4,210 | 4,135 | 4,165 | 155,000 | 4,165 |
| 2017-03-31 | 4,285 | 4,290 | 4,190 | 4,190 | 170,200 | 4,190 |
| 2017-03-30 | 4,290 | 4,295 | 4,250 | 4,270 | 129,300 | 4,270 |
| 2017-03-29 | 4,310 | 4,385 | 4,285 | 4,320 | 123,900 | 4,320 |
| 2017-03-28 | 4,245 | 4,340 | 4,240 | 4,330 | 172,600 | 4,330 |
| 2017-03-27 | 4,200 | 4,240 | 4,150 | 4,225 | 114,700 | 4,225 |
| 2017-03-24 | 4,240 | 4,310 | 4,225 | 4,270 | 101,600 | 4,270 |
| 2017-03-23 | 4,260 | 4,295 | 4,210 | 4,250 | 164,300 | 4,250 |
| 2017-03-22 | 4,250 | 4,290 | 4,205 | 4,265 | 136,300 | 4,265 |
| 2017-03-21 | 4,315 | 4,340 | 4,295 | 4,320 | 145,800 | 4,320 |
| 2017-03-17 | 4,250 | 4,340 | 4,240 | 4,295 | 241,500 | 4,295 |
| 2017-03-16 | 4,060 | 4,210 | 4,035 | 4,205 | 216,600 | 4,205 |
| 2017-03-15 | 4,000 | 4,055 | 3,990 | 4,030 | 97,200 | 4,030 |
| 2017-03-14 | 4,060 | 4,060 | 4,010 | 4,040 | 86,700 | 4,040 |
| 2017-03-13 | 4,090 | 4,100 | 4,035 | 4,055 | 173,000 | 4,055 |
| 2017-03-10 | 4,150 | 4,150 | 4,075 | 4,105 | 224,300 | 4,105 |
| 2017-03-09 | 3,905 | 4,180 | 3,895 | 4,150 | 573,900 | 4,150 |
| 2017-03-08 | 3,900 | 3,905 | 3,835 | 3,855 | 99,300 | 3,855 |
| 2017-03-07 | 3,880 | 3,915 | 3,875 | 3,910 | 124,300 | 3,910 |
| 2017-03-06 | 3,875 | 3,880 | 3,855 | 3,870 | 70,200 | 3,870 |
| 2017-03-03 | 3,860 | 3,885 | 3,825 | 3,870 | 98,900 | 3,870 |
| 2017-03-02 | 3,870 | 3,945 | 3,850 | 3,870 | 214,400 | 3,870 |
| 2017-03-01 | 3,780 | 3,805 | 3,735 | 3,795 | 143,600 | 3,795 |
| 2017-02-28 | 3,725 | 3,815 | 3,725 | 3,775 | 132,900 | 3,775 |
| 2017-02-27 | 3,735 | 3,755 | 3,700 | 3,720 | 147,200 | 3,720 |
| 2017-02-24 | 3,765 | 3,790 | 3,735 | 3,755 | 122,500 | 3,755 |
| 2017-02-23 | 3,800 | 3,815 | 3,765 | 3,785 | 131,900 | 3,785 |
| 2017-02-22 | 3,850 | 3,885 | 3,795 | 3,810 | 100,200 | 3,810 |
| 2017-02-21 | 3,805 | 3,840 | 3,800 | 3,830 | 91,700 | 3,830 |
| 2017-02-20 | 3,820 | 3,845 | 3,805 | 3,835 | 55,600 | 3,835 |
| 2017-02-17 | 3,885 | 3,885 | 3,840 | 3,865 | 100,700 | 3,865 |
| 2017-02-16 | 3,880 | 3,915 | 3,855 | 3,915 | 75,100 | 3,915 |
| 2017-02-15 | 3,885 | 3,930 | 3,875 | 3,880 | 77,800 | 3,880 |
| 2017-02-14 | 3,910 | 3,975 | 3,910 | 3,915 | 176,600 | 3,915 |
| 2017-02-13 | 3,820 | 3,870 | 3,810 | 3,860 | 132,800 | 3,860 |
| 2017-02-10 | 3,745 | 3,825 | 3,735 | 3,825 | 184,100 | 3,825 |
| 2017-02-09 | 3,740 | 3,745 | 3,650 | 3,680 | 199,800 | 3,680 |
| 2017-02-08 | 3,735 | 3,770 | 3,725 | 3,765 | 99,200 | 3,765 |
| 2017-02-07 | 3,725 | 3,755 | 3,710 | 3,740 | 126,300 | 3,740 |
| 2017-02-06 | 3,785 | 3,815 | 3,735 | 3,745 | 170,400 | 3,745 |
| 2017-02-03 | 3,730 | 3,785 | 3,720 | 3,735 | 211,400 | 3,735 |
| 2017-02-02 | 3,705 | 3,825 | 3,680 | 3,725 | 518,400 | 3,725 |
| 2017-02-01 | 3,800 | 3,800 | 3,595 | 3,635 | 849,800 | 3,635 |
| 2017-01-31 | 3,930 | 3,935 | 3,865 | 3,900 | 210,200 | 3,900 |
| 2017-01-30 | 4,000 | 4,000 | 3,960 | 3,985 | 108,200 | 3,985 |
| 2017-01-27 | 4,060 | 4,060 | 3,995 | 4,040 | 148,600 | 4,040 |
| 2017-01-26 | 4,075 | 4,085 | 3,990 | 4,035 | 148,600 | 4,035 |
| 2017-01-25 | 4,040 | 4,065 | 3,990 | 4,025 | 141,300 | 4,025 |
| 2017-01-24 | 3,995 | 4,025 | 3,975 | 4,010 | 133,900 | 4,010 |
| 2017-01-23 | 3,995 | 4,040 | 3,930 | 4,000 | 164,600 | 4,000 |
| 2017-01-20 | 3,915 | 3,990 | 3,895 | 3,980 | 119,000 | 3,980 |
| 2017-01-19 | 3,925 | 3,965 | 3,915 | 3,935 | 100,200 | 3,935 |
| 2017-01-18 | 3,805 | 3,885 | 3,780 | 3,885 | 158,400 | 3,885 |
| 2017-01-17 | 3,855 | 3,885 | 3,805 | 3,815 | 169,900 | 3,815 |
| 2017-01-16 | 3,945 | 3,945 | 3,885 | 3,915 | 94,200 | 3,915 |
| 2017-01-13 | 3,940 | 3,970 | 3,910 | 3,970 | 93,200 | 3,970 |
| 2017-01-12 | 4,030 | 4,040 | 3,915 | 3,960 | 151,500 | 3,960 |
| 2017-01-11 | 3,995 | 4,010 | 3,975 | 3,985 | 75,600 | 3,985 |
| 2017-01-10 | 4,035 | 4,035 | 3,930 | 3,970 | 173,400 | 3,970 |
| 2017-01-06 | 3,950 | 4,045 | 3,935 | 4,030 | 224,800 | 4,030 |
| 2017-01-05 | 4,015 | 4,015 | 3,890 | 3,935 | 211,800 | 3,935 |
| 2017-01-04 | 4,000 | 4,035 | 3,935 | 4,025 | 215,600 | 4,025 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.5株
