6272 レオン自動機(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 | 1,992 | 2,025 | 1,964 | 1,964 | 127,800 | 1,964 |
| 2017-12-28 | 2,018 | 2,030 | 1,966 | 1,973 | 154,000 | 1,973 |
| 2017-12-27 | 1,940 | 2,012 | 1,936 | 2,008 | 129,000 | 2,008 |
| 2017-12-26 | 1,951 | 1,973 | 1,933 | 1,942 | 147,700 | 1,942 |
| 2017-12-25 | 1,898 | 1,955 | 1,882 | 1,951 | 254,100 | 1,951 |
| 2017-12-22 | 1,832 | 1,864 | 1,827 | 1,858 | 132,100 | 1,858 |
| 2017-12-21 | 1,840 | 1,861 | 1,792 | 1,822 | 223,700 | 1,822 |
| 2017-12-20 | 1,698 | 1,838 | 1,688 | 1,831 | 543,100 | 1,831 |
| 2017-12-19 | 1,703 | 1,703 | 1,665 | 1,676 | 75,500 | 1,676 |
| 2017-12-18 | 1,688 | 1,706 | 1,680 | 1,691 | 71,700 | 1,691 |
| 2017-12-15 | 1,700 | 1,700 | 1,652 | 1,662 | 128,500 | 1,662 |
| 2017-12-14 | 1,730 | 1,754 | 1,701 | 1,710 | 108,900 | 1,710 |
| 2017-12-13 | 1,706 | 1,740 | 1,695 | 1,713 | 117,900 | 1,713 |
| 2017-12-12 | 1,729 | 1,748 | 1,695 | 1,703 | 136,500 | 1,703 |
| 2017-12-11 | 1,695 | 1,719 | 1,682 | 1,714 | 111,800 | 1,714 |
| 2017-12-08 | 1,650 | 1,687 | 1,650 | 1,681 | 89,100 | 1,681 |
| 2017-12-07 | 1,617 | 1,659 | 1,617 | 1,656 | 72,100 | 1,656 |
| 2017-12-06 | 1,629 | 1,635 | 1,610 | 1,616 | 106,500 | 1,616 |
| 2017-12-05 | 1,651 | 1,656 | 1,626 | 1,643 | 92,400 | 1,643 |
| 2017-12-04 | 1,681 | 1,690 | 1,657 | 1,657 | 120,200 | 1,657 |
| 2017-12-01 | 1,719 | 1,736 | 1,679 | 1,686 | 87,800 | 1,686 |
| 2017-11-30 | 1,749 | 1,774 | 1,682 | 1,699 | 166,800 | 1,699 |
| 2017-11-29 | 1,715 | 1,773 | 1,710 | 1,739 | 281,000 | 1,739 |
| 2017-11-28 | 1,710 | 1,710 | 1,677 | 1,690 | 82,800 | 1,690 |
| 2017-11-27 | 1,735 | 1,739 | 1,700 | 1,702 | 60,600 | 1,702 |
| 2017-11-24 | 1,740 | 1,740 | 1,698 | 1,721 | 71,800 | 1,721 |
| 2017-11-22 | 1,710 | 1,742 | 1,699 | 1,720 | 117,600 | 1,720 |
| 2017-11-21 | 1,683 | 1,704 | 1,675 | 1,693 | 110,100 | 1,693 |
| 2017-11-20 | 1,656 | 1,668 | 1,641 | 1,659 | 91,900 | 1,659 |
| 2017-11-17 | 1,667 | 1,680 | 1,636 | 1,644 | 108,800 | 1,644 |
| 2017-11-16 | 1,601 | 1,635 | 1,598 | 1,627 | 95,500 | 1,627 |
| 2017-11-15 | 1,621 | 1,630 | 1,601 | 1,607 | 138,000 | 1,607 |
| 2017-11-13 | 1,700 | 1,700 | 1,632 | 1,636 | 166,000 | 1,636 |
| 2017-11-10 | 1,689 | 1,744 | 1,682 | 1,690 | 172,700 | 1,690 |
| 2017-11-09 | 1,663 | 1,747 | 1,661 | 1,702 | 316,400 | 1,702 |
| 2017-11-08 | 1,601 | 1,662 | 1,542 | 1,647 | 716,200 | 1,647 |
| 2017-11-07 | 1,699 | 1,727 | 1,681 | 1,726 | 131,000 | 1,726 |
| 2017-11-06 | 1,700 | 1,716 | 1,683 | 1,703 | 149,000 | 1,703 |
| 2017-11-02 | 1,725 | 1,726 | 1,701 | 1,705 | 76,800 | 1,705 |
| 2017-11-01 | 1,724 | 1,730 | 1,704 | 1,719 | 85,200 | 1,719 |
| 2017-10-31 | 1,720 | 1,720 | 1,696 | 1,709 | 107,900 | 1,709 |
| 2017-10-30 | 1,717 | 1,726 | 1,701 | 1,718 | 151,500 | 1,718 |
| 2017-10-27 | 1,705 | 1,709 | 1,664 | 1,693 | 140,500 | 1,693 |
| 2017-10-26 | 1,684 | 1,715 | 1,670 | 1,695 | 112,100 | 1,695 |
| 2017-10-25 | 1,710 | 1,714 | 1,668 | 1,670 | 168,900 | 1,670 |
| 2017-10-24 | 1,689 | 1,729 | 1,677 | 1,694 | 236,300 | 1,694 |
| 2017-10-23 | 1,663 | 1,694 | 1,650 | 1,689 | 154,600 | 1,689 |
| 2017-10-20 | 1,664 | 1,668 | 1,634 | 1,635 | 166,700 | 1,635 |
| 2017-10-19 | 1,650 | 1,681 | 1,642 | 1,674 | 170,200 | 1,674 |
| 2017-10-18 | 1,685 | 1,685 | 1,631 | 1,652 | 168,900 | 1,652 |
| 2017-10-17 | 1,710 | 1,715 | 1,673 | 1,680 | 113,600 | 1,680 |
| 2017-10-16 | 1,688 | 1,705 | 1,671 | 1,694 | 229,600 | 1,694 |
| 2017-10-13 | 1,692 | 1,700 | 1,676 | 1,689 | 121,500 | 1,689 |
| 2017-10-12 | 1,677 | 1,718 | 1,665 | 1,679 | 200,700 | 1,679 |
| 2017-10-11 | 1,696 | 1,714 | 1,670 | 1,676 | 210,500 | 1,676 |
| 2017-10-10 | 1,699 | 1,732 | 1,693 | 1,705 | 177,500 | 1,705 |
| 2017-10-06 | 1,707 | 1,740 | 1,697 | 1,713 | 215,100 | 1,713 |
| 2017-10-05 | 1,700 | 1,727 | 1,676 | 1,682 | 215,900 | 1,682 |
| 2017-10-04 | 1,781 | 1,781 | 1,695 | 1,700 | 438,400 | 1,700 |
| 2017-10-03 | 1,795 | 1,827 | 1,757 | 1,783 | 253,200 | 1,783 |
| 2017-10-02 | 1,762 | 1,791 | 1,762 | 1,787 | 235,900 | 1,787 |
| 2017-09-29 | 1,770 | 1,783 | 1,731 | 1,742 | 268,000 | 1,742 |
| 2017-09-28 | 1,725 | 1,757 | 1,695 | 1,753 | 330,300 | 1,753 |
| 2017-09-27 | 1,658 | 1,725 | 1,655 | 1,704 | 277,700 | 1,704 |
| 2017-09-26 | 1,613 | 1,659 | 1,606 | 1,650 | 214,000 | 1,650 |
| 2017-09-25 | 1,630 | 1,659 | 1,610 | 1,613 | 267,600 | 1,613 |
| 2017-09-22 | 1,581 | 1,626 | 1,531 | 1,619 | 734,300 | 1,619 |
| 2017-09-21 | 1,636 | 1,646 | 1,554 | 1,571 | 1,186,700 | 1,571 |
| 2017-09-20 | 1,411 | 1,415 | 1,365 | 1,396 | 160,600 | 1,396 |
| 2017-09-19 | 1,383 | 1,419 | 1,382 | 1,418 | 90,200 | 1,418 |
| 2017-09-15 | 1,370 | 1,397 | 1,365 | 1,383 | 57,500 | 1,383 |
| 2017-09-14 | 1,347 | 1,398 | 1,343 | 1,375 | 78,500 | 1,375 |
| 2017-09-13 | 1,370 | 1,371 | 1,348 | 1,349 | 54,400 | 1,349 |
| 2017-09-12 | 1,370 | 1,380 | 1,354 | 1,360 | 104,700 | 1,360 |
| 2017-09-11 | 1,339 | 1,365 | 1,339 | 1,344 | 79,300 | 1,344 |
| 2017-09-08 | 1,323 | 1,353 | 1,319 | 1,328 | 105,400 | 1,328 |
| 2017-09-07 | 1,337 | 1,356 | 1,302 | 1,336 | 127,800 | 1,336 |
| 2017-09-06 | 1,283 | 1,365 | 1,246 | 1,335 | 227,200 | 1,335 |
| 2017-09-05 | 1,368 | 1,380 | 1,294 | 1,300 | 185,100 | 1,300 |
| 2017-09-04 | 1,398 | 1,402 | 1,361 | 1,376 | 69,500 | 1,376 |
| 2017-09-01 | 1,429 | 1,430 | 1,399 | 1,420 | 58,200 | 1,420 |
| 2017-08-31 | 1,400 | 1,423 | 1,372 | 1,416 | 104,300 | 1,416 |
| 2017-08-30 | 1,410 | 1,415 | 1,377 | 1,396 | 106,300 | 1,396 |
| 2017-08-29 | 1,391 | 1,414 | 1,390 | 1,405 | 68,100 | 1,405 |
| 2017-08-28 | 1,428 | 1,435 | 1,394 | 1,411 | 109,800 | 1,411 |
| 2017-08-25 | 1,440 | 1,458 | 1,424 | 1,427 | 78,300 | 1,427 |
| 2017-08-24 | 1,452 | 1,452 | 1,407 | 1,429 | 127,100 | 1,429 |
| 2017-08-23 | 1,445 | 1,460 | 1,430 | 1,449 | 211,200 | 1,449 |
| 2017-08-22 | 1,343 | 1,430 | 1,343 | 1,420 | 245,000 | 1,420 |
| 2017-08-21 | 1,342 | 1,352 | 1,335 | 1,338 | 71,500 | 1,338 |
| 2017-08-18 | 1,326 | 1,351 | 1,323 | 1,349 | 89,600 | 1,349 |
| 2017-08-17 | 1,353 | 1,376 | 1,324 | 1,356 | 148,400 | 1,356 |
| 2017-08-16 | 1,321 | 1,361 | 1,316 | 1,341 | 145,500 | 1,341 |
| 2017-08-15 | 1,345 | 1,346 | 1,316 | 1,321 | 83,700 | 1,321 |
| 2017-08-14 | 1,311 | 1,331 | 1,302 | 1,321 | 115,700 | 1,321 |
| 2017-08-10 | 1,369 | 1,377 | 1,335 | 1,341 | 215,400 | 1,341 |
| 2017-08-09 | 1,333 | 1,392 | 1,306 | 1,369 | 832,700 | 1,369 |
| 2017-08-08 | 1,229 | 1,231 | 1,211 | 1,218 | 69,300 | 1,218 |
| 2017-08-07 | 1,189 | 1,221 | 1,182 | 1,216 | 132,400 | 1,216 |
| 2017-08-04 | 1,167 | 1,186 | 1,163 | 1,183 | 57,300 | 1,183 |
| 2017-08-03 | 1,192 | 1,192 | 1,170 | 1,182 | 61,700 | 1,182 |
| 2017-08-02 | 1,164 | 1,196 | 1,164 | 1,191 | 83,500 | 1,191 |
| 2017-08-01 | 1,194 | 1,194 | 1,152 | 1,164 | 116,900 | 1,164 |
| 2017-07-31 | 1,200 | 1,200 | 1,171 | 1,194 | 108,300 | 1,194 |
| 2017-07-28 | 1,203 | 1,206 | 1,186 | 1,194 | 94,500 | 1,194 |
| 2017-07-27 | 1,195 | 1,218 | 1,195 | 1,205 | 94,500 | 1,205 |
| 2017-07-26 | 1,226 | 1,227 | 1,192 | 1,195 | 119,500 | 1,195 |
| 2017-07-25 | 1,226 | 1,231 | 1,216 | 1,218 | 54,700 | 1,218 |
| 2017-07-24 | 1,229 | 1,229 | 1,207 | 1,215 | 83,500 | 1,215 |
| 2017-07-21 | 1,220 | 1,241 | 1,219 | 1,224 | 71,100 | 1,224 |
| 2017-07-20 | 1,198 | 1,218 | 1,198 | 1,211 | 57,200 | 1,211 |
| 2017-07-19 | 1,219 | 1,227 | 1,196 | 1,196 | 108,800 | 1,196 |
| 2017-07-18 | 1,224 | 1,228 | 1,212 | 1,222 | 86,700 | 1,222 |
| 2017-07-14 | 1,232 | 1,241 | 1,224 | 1,234 | 63,700 | 1,234 |
| 2017-07-13 | 1,219 | 1,246 | 1,219 | 1,234 | 97,100 | 1,234 |
| 2017-07-12 | 1,236 | 1,247 | 1,213 | 1,215 | 123,000 | 1,215 |
| 2017-07-11 | 1,229 | 1,248 | 1,219 | 1,244 | 63,800 | 1,244 |
| 2017-07-10 | 1,231 | 1,238 | 1,220 | 1,226 | 68,900 | 1,226 |
| 2017-07-07 | 1,221 | 1,237 | 1,215 | 1,219 | 70,100 | 1,219 |
| 2017-07-06 | 1,228 | 1,254 | 1,225 | 1,228 | 107,800 | 1,228 |
| 2017-07-05 | 1,215 | 1,245 | 1,213 | 1,237 | 147,200 | 1,237 |
| 2017-07-04 | 1,264 | 1,264 | 1,211 | 1,214 | 125,100 | 1,214 |
| 2017-07-03 | 1,252 | 1,269 | 1,240 | 1,242 | 128,500 | 1,242 |
| 2017-06-30 | 1,230 | 1,265 | 1,229 | 1,256 | 146,700 | 1,256 |
| 2017-06-29 | 1,262 | 1,288 | 1,229 | 1,242 | 240,900 | 1,242 |
| 2017-06-28 | 1,300 | 1,310 | 1,243 | 1,244 | 341,600 | 1,244 |
| 2017-06-27 | 1,320 | 1,323 | 1,290 | 1,314 | 370,200 | 1,314 |
| 2017-06-26 | 1,300 | 1,338 | 1,300 | 1,314 | 301,300 | 1,314 |
| 2017-06-23 | 1,273 | 1,327 | 1,272 | 1,311 | 505,200 | 1,311 |
| 2017-06-22 | 1,230 | 1,304 | 1,230 | 1,273 | 623,800 | 1,273 |
| 2017-06-21 | 1,170 | 1,232 | 1,164 | 1,216 | 434,900 | 1,216 |
| 2017-06-20 | 1,115 | 1,189 | 1,115 | 1,176 | 560,300 | 1,176 |
| 2017-06-19 | 1,081 | 1,105 | 1,070 | 1,095 | 183,300 | 1,095 |
| 2017-06-16 | 1,100 | 1,113 | 1,059 | 1,059 | 358,300 | 1,059 |
| 2017-06-15 | 1,100 | 1,115 | 1,062 | 1,098 | 617,800 | 1,098 |
| 2017-06-14 | 1,080 | 1,115 | 1,079 | 1,109 | 405,000 | 1,109 |
| 2017-06-13 | 1,060 | 1,078 | 1,051 | 1,075 | 204,100 | 1,075 |
| 2017-06-12 | 1,045 | 1,073 | 1,045 | 1,064 | 237,200 | 1,064 |
| 2017-06-09 | 1,018 | 1,056 | 1,016 | 1,042 | 253,800 | 1,042 |
| 2017-06-08 | 995 | 1,034 | 995 | 1,023 | 330,300 | 1,023 |
| 2017-06-07 | 964 | 986 | 964 | 982 | 112,700 | 982 |
| 2017-06-06 | 969 | 973 | 960 | 968 | 156,200 | 968 |
| 2017-06-05 | 987 | 987 | 970 | 972 | 138,200 | 972 |
| 2017-06-02 | 987 | 989 | 975 | 979 | 109,200 | 979 |
| 2017-06-01 | 977 | 983 | 972 | 978 | 129,500 | 978 |
| 2017-05-31 | 981 | 985 | 975 | 977 | 86,200 | 977 |
| 2017-05-30 | 966 | 978 | 961 | 977 | 105,900 | 977 |
| 2017-05-29 | 962 | 968 | 954 | 957 | 77,500 | 957 |
| 2017-05-26 | 979 | 982 | 962 | 965 | 105,900 | 965 |
| 2017-05-25 | 995 | 995 | 980 | 982 | 165,400 | 982 |
| 2017-05-24 | 1,001 | 1,004 | 994 | 999 | 100,000 | 999 |
| 2017-05-23 | 995 | 997 | 988 | 992 | 80,200 | 992 |
| 2017-05-22 | 1,005 | 1,005 | 990 | 994 | 130,800 | 994 |
| 2017-05-19 | 1,006 | 1,014 | 991 | 1,003 | 108,800 | 1,003 |
| 2017-05-18 | 982 | 1,009 | 980 | 1,008 | 156,500 | 1,008 |
| 2017-05-17 | 1,005 | 1,008 | 992 | 1,001 | 161,200 | 1,001 |
| 2017-05-16 | 1,019 | 1,022 | 1,005 | 1,013 | 95,500 | 1,013 |
| 2017-05-15 | 1,030 | 1,030 | 1,006 | 1,010 | 122,300 | 1,010 |
| 2017-05-12 | 1,043 | 1,045 | 1,022 | 1,031 | 145,100 | 1,031 |
| 2017-05-11 | 1,021 | 1,054 | 1,021 | 1,043 | 411,100 | 1,043 |
| 2017-05-10 | 1,108 | 1,116 | 1,093 | 1,111 | 210,100 | 1,111 |
| 2017-05-09 | 1,120 | 1,120 | 1,100 | 1,108 | 176,300 | 1,108 |
| 2017-05-08 | 1,099 | 1,119 | 1,089 | 1,112 | 228,500 | 1,112 |
| 2017-05-02 | 1,090 | 1,095 | 1,075 | 1,081 | 154,800 | 1,081 |
| 2017-05-01 | 1,068 | 1,079 | 1,065 | 1,079 | 77,000 | 1,079 |
| 2017-04-28 | 1,090 | 1,099 | 1,063 | 1,068 | 259,000 | 1,068 |
| 2017-04-27 | 1,094 | 1,094 | 1,056 | 1,086 | 482,900 | 1,086 |
| 2017-04-26 | 1,016 | 1,023 | 1,009 | 1,016 | 76,000 | 1,016 |
| 2017-04-25 | 990 | 1,011 | 988 | 1,004 | 81,000 | 1,004 |
| 2017-04-24 | 1,000 | 1,007 | 984 | 987 | 109,500 | 987 |
| 2017-04-21 | 986 | 988 | 973 | 985 | 54,900 | 985 |
| 2017-04-20 | 974 | 983 | 971 | 971 | 58,800 | 971 |
| 2017-04-19 | 963 | 987 | 961 | 974 | 103,300 | 974 |
| 2017-04-18 | 962 | 974 | 958 | 961 | 88,000 | 961 |
| 2017-04-17 | 940 | 952 | 934 | 941 | 50,500 | 941 |
| 2017-04-14 | 930 | 961 | 930 | 937 | 94,300 | 937 |
| 2017-04-13 | 922 | 937 | 901 | 933 | 154,300 | 933 |
| 2017-04-12 | 959 | 959 | 940 | 944 | 117,600 | 944 |
| 2017-04-11 | 982 | 982 | 965 | 969 | 95,400 | 969 |
| 2017-04-10 | 972 | 987 | 966 | 980 | 76,000 | 980 |
| 2017-04-07 | 956 | 985 | 955 | 970 | 148,300 | 970 |
| 2017-04-06 | 967 | 969 | 932 | 945 | 115,400 | 945 |
| 2017-04-05 | 980 | 988 | 965 | 975 | 79,300 | 975 |
| 2017-04-04 | 1,010 | 1,011 | 975 | 982 | 159,700 | 982 |
| 2017-04-03 | 1,025 | 1,028 | 1,012 | 1,018 | 104,900 | 1,018 |
| 2017-03-31 | 1,045 | 1,059 | 1,030 | 1,030 | 123,000 | 1,030 |
| 2017-03-30 | 1,033 | 1,048 | 1,030 | 1,036 | 93,600 | 1,036 |
| 2017-03-29 | 1,046 | 1,048 | 1,026 | 1,035 | 99,000 | 1,035 |
| 2017-03-28 | 1,048 | 1,059 | 1,038 | 1,048 | 62,600 | 1,048 |
| 2017-03-27 | 1,051 | 1,051 | 1,033 | 1,039 | 87,200 | 1,039 |
| 2017-03-24 | 1,040 | 1,060 | 1,033 | 1,050 | 68,300 | 1,050 |
| 2017-03-23 | 1,047 | 1,058 | 1,035 | 1,039 | 75,000 | 1,039 |
| 2017-03-22 | 1,067 | 1,069 | 1,048 | 1,051 | 114,600 | 1,051 |
| 2017-03-21 | 1,085 | 1,090 | 1,067 | 1,085 | 97,800 | 1,085 |
| 2017-03-17 | 1,062 | 1,096 | 1,056 | 1,078 | 134,200 | 1,078 |
| 2017-03-16 | 1,035 | 1,065 | 1,034 | 1,062 | 79,700 | 1,062 |
| 2017-03-15 | 1,053 | 1,057 | 1,038 | 1,039 | 92,700 | 1,039 |
| 2017-03-14 | 1,060 | 1,063 | 1,044 | 1,054 | 93,600 | 1,054 |
| 2017-03-13 | 1,066 | 1,071 | 1,050 | 1,052 | 134,900 | 1,052 |
| 2017-03-10 | 1,083 | 1,084 | 1,062 | 1,064 | 96,900 | 1,064 |
| 2017-03-09 | 1,051 | 1,086 | 1,051 | 1,072 | 192,600 | 1,072 |
| 2017-03-08 | 1,049 | 1,067 | 1,042 | 1,047 | 193,800 | 1,047 |
| 2017-03-07 | 1,065 | 1,075 | 1,051 | 1,052 | 171,900 | 1,052 |
| 2017-03-06 | 1,086 | 1,090 | 1,063 | 1,065 | 132,400 | 1,065 |
| 2017-03-03 | 1,103 | 1,113 | 1,082 | 1,093 | 83,400 | 1,093 |
| 2017-03-02 | 1,109 | 1,109 | 1,089 | 1,102 | 147,200 | 1,102 |
| 2017-03-01 | 1,061 | 1,116 | 1,061 | 1,115 | 212,600 | 1,115 |
| 2017-02-28 | 1,029 | 1,072 | 1,026 | 1,061 | 220,500 | 1,061 |
| 2017-02-27 | 1,044 | 1,046 | 1,023 | 1,027 | 101,400 | 1,027 |
| 2017-02-24 | 1,035 | 1,056 | 1,018 | 1,045 | 138,800 | 1,045 |
| 2017-02-23 | 1,069 | 1,075 | 1,038 | 1,047 | 200,800 | 1,047 |
| 2017-02-22 | 1,094 | 1,095 | 1,063 | 1,070 | 141,900 | 1,070 |
| 2017-02-21 | 1,094 | 1,115 | 1,086 | 1,095 | 80,000 | 1,095 |
| 2017-02-20 | 1,087 | 1,104 | 1,081 | 1,086 | 65,700 | 1,086 |
| 2017-02-17 | 1,110 | 1,111 | 1,086 | 1,088 | 98,600 | 1,088 |
| 2017-02-16 | 1,130 | 1,133 | 1,105 | 1,115 | 132,100 | 1,115 |
| 2017-02-15 | 1,161 | 1,161 | 1,126 | 1,130 | 138,900 | 1,130 |
| 2017-02-14 | 1,169 | 1,169 | 1,122 | 1,144 | 167,600 | 1,144 |
| 2017-02-13 | 1,095 | 1,172 | 1,091 | 1,163 | 272,400 | 1,163 |
| 2017-02-10 | 1,084 | 1,097 | 1,062 | 1,085 | 187,900 | 1,085 |
| 2017-02-09 | 1,106 | 1,122 | 1,081 | 1,088 | 154,700 | 1,088 |
| 2017-02-08 | 1,082 | 1,125 | 1,081 | 1,123 | 204,100 | 1,123 |
| 2017-02-07 | 1,067 | 1,112 | 1,057 | 1,089 | 227,500 | 1,089 |
| 2017-02-06 | 1,064 | 1,075 | 1,040 | 1,056 | 175,200 | 1,056 |
| 2017-02-03 | 1,100 | 1,126 | 1,062 | 1,065 | 236,100 | 1,065 |
| 2017-02-02 | 1,170 | 1,187 | 1,098 | 1,105 | 468,100 | 1,105 |
| 2017-02-01 | 1,095 | 1,122 | 1,082 | 1,121 | 110,300 | 1,121 |
| 2017-01-31 | 1,073 | 1,128 | 1,066 | 1,097 | 171,100 | 1,097 |
| 2017-01-30 | 1,065 | 1,129 | 1,065 | 1,085 | 153,500 | 1,085 |
| 2017-01-27 | 1,060 | 1,067 | 1,040 | 1,062 | 129,200 | 1,062 |
| 2017-01-26 | 1,089 | 1,096 | 1,045 | 1,058 | 224,600 | 1,058 |
| 2017-01-25 | 1,029 | 1,082 | 1,029 | 1,071 | 251,800 | 1,071 |
| 2017-01-24 | 998 | 1,012 | 991 | 1,012 | 181,700 | 1,012 |
| 2017-01-23 | 981 | 998 | 970 | 991 | 226,700 | 991 |
| 2017-01-20 | 951 | 987 | 939 | 962 | 216,000 | 962 |
| 2017-01-19 | 896 | 946 | 896 | 946 | 141,400 | 946 |
| 2017-01-18 | 885 | 898 | 882 | 893 | 53,100 | 893 |
| 2017-01-17 | 889 | 898 | 883 | 887 | 52,400 | 887 |
| 2017-01-16 | 900 | 900 | 886 | 893 | 80,900 | 893 |
| 2017-01-13 | 896 | 903 | 894 | 900 | 35,300 | 900 |
| 2017-01-12 | 899 | 900 | 888 | 897 | 68,300 | 897 |
| 2017-01-11 | 901 | 902 | 897 | 900 | 35,900 | 900 |
| 2017-01-10 | 901 | 910 | 893 | 900 | 63,600 | 900 |
| 2017-01-06 | 900 | 912 | 891 | 910 | 59,200 | 910 |
| 2017-01-05 | 910 | 910 | 897 | 904 | 50,800 | 904 |
| 2017-01-04 | 885 | 909 | 883 | 908 | 113,100 | 908 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1988-03-28]1株→1.3株 [1987-03-27]1株→1.3株
