6277 ホソカワミクロン(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 | 8,060 | 8,130 | 8,050 | 8,090 | 23,300 | 4,045 |
| 2017-12-28 | 8,170 | 8,210 | 8,040 | 8,040 | 28,300 | 4,020 |
| 2017-12-27 | 8,100 | 8,320 | 8,090 | 8,170 | 43,200 | 4,085 |
| 2017-12-26 | 8,040 | 8,240 | 8,030 | 8,040 | 30,900 | 4,020 |
| 2017-12-25 | 8,060 | 8,140 | 8,010 | 8,120 | 22,500 | 4,060 |
| 2017-12-22 | 8,050 | 8,180 | 7,950 | 8,090 | 48,000 | 4,045 |
| 2017-12-21 | 7,980 | 8,090 | 7,880 | 8,050 | 45,900 | 4,025 |
| 2017-12-20 | 7,850 | 7,980 | 7,790 | 7,950 | 27,600 | 3,975 |
| 2017-12-19 | 7,890 | 7,960 | 7,810 | 7,840 | 23,600 | 3,920 |
| 2017-12-18 | 7,820 | 7,960 | 7,800 | 7,920 | 32,600 | 3,960 |
| 2017-12-15 | 7,920 | 8,000 | 7,760 | 7,820 | 77,600 | 3,910 |
| 2017-12-14 | 7,820 | 7,980 | 7,810 | 7,930 | 77,800 | 3,965 |
| 2017-12-13 | 7,680 | 7,870 | 7,650 | 7,730 | 67,500 | 3,865 |
| 2017-12-12 | 7,860 | 7,900 | 7,660 | 7,690 | 76,000 | 3,845 |
| 2017-12-11 | 7,880 | 7,900 | 7,700 | 7,850 | 94,900 | 3,925 |
| 2017-12-08 | 7,470 | 7,690 | 7,440 | 7,670 | 74,700 | 3,835 |
| 2017-12-07 | 7,260 | 7,550 | 7,250 | 7,460 | 103,100 | 3,730 |
| 2017-12-06 | 7,300 | 7,320 | 7,110 | 7,160 | 71,300 | 3,580 |
| 2017-12-05 | 7,310 | 7,370 | 7,240 | 7,320 | 40,600 | 3,660 |
| 2017-12-04 | 7,410 | 7,500 | 7,330 | 7,370 | 52,100 | 3,685 |
| 2017-12-01 | 7,470 | 7,570 | 7,350 | 7,380 | 59,700 | 3,690 |
| 2017-11-30 | 7,630 | 7,670 | 7,340 | 7,350 | 125,200 | 3,675 |
| 2017-11-29 | 7,750 | 7,860 | 7,690 | 7,730 | 50,900 | 3,865 |
| 2017-11-28 | 7,970 | 7,970 | 7,700 | 7,700 | 49,600 | 3,850 |
| 2017-11-27 | 8,000 | 8,020 | 7,790 | 7,820 | 52,600 | 3,910 |
| 2017-11-24 | 8,100 | 8,110 | 7,710 | 7,870 | 79,600 | 3,935 |
| 2017-11-22 | 7,790 | 8,040 | 7,730 | 7,960 | 122,600 | 3,980 |
| 2017-11-21 | 7,650 | 7,780 | 7,650 | 7,710 | 48,200 | 3,855 |
| 2017-11-20 | 7,720 | 7,750 | 7,570 | 7,630 | 71,800 | 3,815 |
| 2017-11-17 | 8,030 | 8,030 | 7,630 | 7,720 | 111,200 | 3,860 |
| 2017-11-16 | 7,450 | 7,660 | 7,380 | 7,590 | 73,600 | 3,795 |
| 2017-11-15 | 7,970 | 7,990 | 7,450 | 7,480 | 195,400 | 3,740 |
| 2017-11-13 | 7,270 | 8,440 | 7,250 | 8,330 | 440,000 | 4,165 |
| 2017-11-10 | 6,900 | 7,130 | 6,900 | 7,080 | 84,500 | 3,540 |
| 2017-11-09 | 7,080 | 7,160 | 6,910 | 7,040 | 76,900 | 3,520 |
| 2017-11-08 | 7,060 | 7,090 | 6,940 | 7,050 | 70,100 | 3,525 |
| 2017-11-07 | 7,030 | 7,160 | 7,000 | 7,130 | 70,500 | 3,565 |
| 2017-11-06 | 7,050 | 7,100 | 6,930 | 7,030 | 70,800 | 3,515 |
| 2017-11-02 | 7,200 | 7,310 | 7,070 | 7,070 | 110,600 | 3,535 |
| 2017-11-01 | 7,130 | 7,250 | 7,000 | 7,060 | 152,500 | 3,530 |
| 2017-10-31 | 6,600 | 7,290 | 6,590 | 7,180 | 356,200 | 3,590 |
| 2017-10-30 | 6,500 | 6,550 | 6,370 | 6,510 | 76,400 | 3,255 |
| 2017-10-27 | 6,530 | 6,590 | 6,380 | 6,450 | 61,400 | 3,225 |
| 2017-10-26 | 6,410 | 6,770 | 6,400 | 6,510 | 176,400 | 3,255 |
| 2017-10-25 | 6,290 | 6,460 | 6,280 | 6,340 | 89,800 | 3,170 |
| 2017-10-24 | 6,240 | 6,280 | 6,150 | 6,240 | 43,200 | 3,120 |
| 2017-10-23 | 6,260 | 6,300 | 6,220 | 6,260 | 44,900 | 3,130 |
| 2017-10-20 | 6,150 | 6,250 | 6,110 | 6,210 | 40,600 | 3,105 |
| 2017-10-19 | 6,200 | 6,290 | 6,120 | 6,150 | 50,000 | 3,075 |
| 2017-10-18 | 6,140 | 6,260 | 6,080 | 6,130 | 53,900 | 3,065 |
| 2017-10-17 | 6,090 | 6,260 | 6,090 | 6,240 | 57,100 | 3,120 |
| 2017-10-16 | 6,180 | 6,210 | 6,050 | 6,060 | 73,700 | 3,030 |
| 2017-10-13 | 6,150 | 6,230 | 6,150 | 6,220 | 38,400 | 3,110 |
| 2017-10-12 | 6,200 | 6,250 | 6,120 | 6,150 | 60,000 | 3,075 |
| 2017-10-11 | 6,290 | 6,330 | 6,190 | 6,230 | 30,300 | 3,115 |
| 2017-10-10 | 6,240 | 6,320 | 6,180 | 6,290 | 47,800 | 3,145 |
| 2017-10-06 | 6,180 | 6,330 | 6,180 | 6,240 | 37,800 | 3,120 |
| 2017-10-05 | 6,240 | 6,250 | 6,110 | 6,120 | 41,000 | 3,060 |
| 2017-10-04 | 6,330 | 6,330 | 6,170 | 6,230 | 68,200 | 3,115 |
| 2017-10-03 | 6,480 | 6,480 | 6,300 | 6,330 | 62,900 | 3,165 |
| 2017-10-02 | 6,500 | 6,510 | 6,350 | 6,420 | 49,300 | 3,210 |
| 2017-09-29 | 6,550 | 6,680 | 6,450 | 6,490 | 117,100 | 3,245 |
| 2017-09-28 | 6,340 | 6,510 | 6,260 | 6,450 | 113,500 | 3,225 |
| 2017-09-27 | 6,540 | 6,600 | 6,350 | 6,500 | 104,000 | 3,250 |
| 2017-09-26 | 6,030 | 6,660 | 6,020 | 6,570 | 251,400 | 3,285 |
| 2017-09-25 | 6,020 | 6,120 | 5,980 | 6,030 | 51,000 | 3,015 |
| 2017-09-22 | 6,010 | 6,030 | 5,900 | 5,980 | 41,000 | 2,990 |
| 2017-09-21 | 6,100 | 6,170 | 6,010 | 6,010 | 63,600 | 3,005 |
| 2017-09-20 | 6,060 | 6,120 | 6,000 | 6,060 | 60,400 | 3,030 |
| 2017-09-19 | 6,350 | 6,360 | 6,000 | 6,120 | 143,500 | 3,060 |
| 2017-09-15 | 5,700 | 5,950 | 5,690 | 5,950 | 126,200 | 2,975 |
| 2017-09-14 | 5,680 | 5,750 | 5,630 | 5,680 | 44,900 | 2,840 |
| 2017-09-13 | 5,640 | 5,660 | 5,580 | 5,620 | 37,400 | 2,810 |
| 2017-09-12 | 5,600 | 5,630 | 5,480 | 5,580 | 47,600 | 2,790 |
| 2017-09-11 | 5,450 | 5,580 | 5,450 | 5,530 | 36,700 | 2,765 |
| 2017-09-08 | 5,500 | 5,530 | 5,400 | 5,450 | 40,300 | 2,725 |
| 2017-09-07 | 5,500 | 5,560 | 5,410 | 5,540 | 45,400 | 2,770 |
| 2017-09-06 | 5,280 | 5,490 | 5,250 | 5,440 | 47,200 | 2,720 |
| 2017-09-05 | 5,650 | 5,680 | 5,400 | 5,430 | 71,400 | 2,715 |
| 2017-09-04 | 5,720 | 5,820 | 5,620 | 5,680 | 95,100 | 2,840 |
| 2017-09-01 | 5,600 | 5,850 | 5,540 | 5,710 | 200,600 | 2,855 |
| 2017-08-31 | 5,150 | 5,600 | 5,070 | 5,570 | 184,300 | 2,785 |
| 2017-08-30 | 5,140 | 5,150 | 4,990 | 4,990 | 26,400 | 2,495 |
| 2017-08-29 | 5,080 | 5,090 | 4,945 | 5,080 | 30,800 | 2,540 |
| 2017-08-28 | 5,060 | 5,130 | 5,000 | 5,080 | 73,000 | 2,540 |
| 2017-08-25 | 4,850 | 5,020 | 4,830 | 5,000 | 67,600 | 2,500 |
| 2017-08-24 | 4,810 | 4,840 | 4,775 | 4,800 | 35,100 | 2,400 |
| 2017-08-23 | 4,820 | 4,820 | 4,760 | 4,765 | 27,700 | 2,382.50 |
| 2017-08-22 | 4,720 | 4,815 | 4,720 | 4,755 | 38,500 | 2,377.50 |
| 2017-08-21 | 4,725 | 4,760 | 4,700 | 4,725 | 35,900 | 2,362.50 |
| 2017-08-18 | 4,845 | 4,845 | 4,735 | 4,765 | 48,700 | 2,382.50 |
| 2017-08-17 | 4,920 | 4,990 | 4,890 | 4,890 | 22,300 | 2,445 |
| 2017-08-16 | 4,920 | 4,955 | 4,905 | 4,915 | 18,900 | 2,457.50 |
| 2017-08-15 | 4,890 | 4,945 | 4,855 | 4,920 | 32,400 | 2,460 |
| 2017-08-14 | 5,130 | 5,130 | 4,840 | 4,860 | 77,500 | 2,430 |
| 2017-08-10 | 5,200 | 5,250 | 5,160 | 5,230 | 30,900 | 2,615 |
| 2017-08-09 | 5,320 | 5,320 | 5,140 | 5,190 | 32,700 | 2,595 |
| 2017-08-08 | 5,250 | 5,330 | 5,240 | 5,320 | 22,000 | 2,660 |
| 2017-08-07 | 5,200 | 5,260 | 5,180 | 5,250 | 20,300 | 2,625 |
| 2017-08-04 | 5,200 | 5,240 | 5,160 | 5,200 | 28,300 | 2,600 |
| 2017-08-03 | 5,210 | 5,250 | 5,190 | 5,210 | 32,000 | 2,605 |
| 2017-08-02 | 5,180 | 5,310 | 5,180 | 5,270 | 39,900 | 2,635 |
| 2017-08-01 | 5,360 | 5,420 | 5,150 | 5,200 | 55,600 | 2,600 |
| 2017-07-31 | 5,370 | 5,420 | 5,340 | 5,360 | 27,300 | 2,680 |
| 2017-07-28 | 5,430 | 5,430 | 5,340 | 5,370 | 28,500 | 2,685 |
| 2017-07-27 | 5,380 | 5,460 | 5,360 | 5,370 | 37,500 | 2,685 |
| 2017-07-26 | 5,400 | 5,420 | 5,360 | 5,380 | 30,300 | 2,690 |
| 2017-07-25 | 5,400 | 5,410 | 5,330 | 5,340 | 21,100 | 2,670 |
| 2017-07-24 | 5,390 | 5,460 | 5,360 | 5,430 | 27,100 | 2,715 |
| 2017-07-21 | 5,390 | 5,450 | 5,360 | 5,430 | 26,400 | 2,715 |
| 2017-07-20 | 5,290 | 5,450 | 5,280 | 5,410 | 61,200 | 2,705 |
| 2017-07-19 | 5,280 | 5,280 | 5,210 | 5,240 | 35,400 | 2,620 |
| 2017-07-18 | 5,330 | 5,330 | 5,250 | 5,280 | 24,200 | 2,640 |
| 2017-07-14 | 5,260 | 5,340 | 5,250 | 5,300 | 33,600 | 2,650 |
| 2017-07-13 | 5,260 | 5,270 | 5,170 | 5,250 | 48,300 | 2,625 |
| 2017-07-12 | 5,300 | 5,300 | 5,200 | 5,210 | 36,900 | 2,605 |
| 2017-07-11 | 5,320 | 5,360 | 5,270 | 5,300 | 31,500 | 2,650 |
| 2017-07-10 | 5,200 | 5,370 | 5,200 | 5,320 | 57,700 | 2,660 |
| 2017-07-07 | 5,110 | 5,270 | 5,110 | 5,210 | 44,700 | 2,605 |
| 2017-07-06 | 5,200 | 5,220 | 5,130 | 5,200 | 29,800 | 2,600 |
| 2017-07-05 | 5,070 | 5,230 | 5,070 | 5,220 | 45,400 | 2,610 |
| 2017-07-04 | 5,100 | 5,180 | 5,060 | 5,110 | 66,200 | 2,555 |
| 2017-07-03 | 4,920 | 5,080 | 4,920 | 5,060 | 46,100 | 2,530 |
| 2017-06-30 | 4,855 | 4,915 | 4,850 | 4,900 | 26,800 | 2,450 |
| 2017-06-29 | 4,925 | 4,965 | 4,900 | 4,915 | 22,300 | 2,457.50 |
| 2017-06-28 | 4,955 | 5,000 | 4,900 | 4,910 | 29,500 | 2,455 |
| 2017-06-27 | 4,985 | 5,010 | 4,925 | 5,010 | 34,800 | 2,505 |
| 2017-06-26 | 5,020 | 5,070 | 4,985 | 4,995 | 12,900 | 2,497.50 |
| 2017-06-23 | 5,020 | 5,040 | 4,990 | 5,020 | 21,500 | 2,510 |
| 2017-06-22 | 5,060 | 5,070 | 5,010 | 5,020 | 31,900 | 2,510 |
| 2017-06-21 | 5,150 | 5,150 | 5,060 | 5,060 | 30,900 | 2,530 |
| 2017-06-20 | 5,070 | 5,240 | 5,070 | 5,160 | 72,000 | 2,580 |
| 2017-06-19 | 4,900 | 5,120 | 4,875 | 5,060 | 93,200 | 2,530 |
| 2017-06-16 | 4,765 | 4,800 | 4,700 | 4,800 | 39,700 | 2,400 |
| 2017-06-15 | 4,840 | 4,860 | 4,765 | 4,765 | 20,000 | 2,382.50 |
| 2017-06-14 | 4,865 | 4,880 | 4,780 | 4,840 | 40,400 | 2,420 |
| 2017-06-13 | 4,845 | 4,865 | 4,805 | 4,825 | 20,600 | 2,412.50 |
| 2017-06-12 | 4,835 | 4,835 | 4,740 | 4,795 | 25,900 | 2,397.50 |
| 2017-06-09 | 4,885 | 4,915 | 4,835 | 4,850 | 39,700 | 2,425 |
| 2017-06-08 | 4,815 | 4,910 | 4,805 | 4,865 | 38,800 | 2,432.50 |
| 2017-06-07 | 4,815 | 4,875 | 4,815 | 4,845 | 25,200 | 2,422.50 |
| 2017-06-06 | 4,865 | 4,890 | 4,775 | 4,795 | 23,500 | 2,397.50 |
| 2017-06-05 | 4,845 | 4,930 | 4,800 | 4,865 | 50,700 | 2,432.50 |
| 2017-06-02 | 4,900 | 4,925 | 4,815 | 4,845 | 39,700 | 2,422.50 |
| 2017-06-01 | 4,875 | 4,935 | 4,835 | 4,855 | 36,700 | 2,427.50 |
| 2017-05-31 | 4,895 | 4,935 | 4,800 | 4,805 | 51,100 | 2,402.50 |
| 2017-05-30 | 4,900 | 4,920 | 4,805 | 4,895 | 54,600 | 2,447.50 |
| 2017-05-29 | 4,725 | 4,895 | 4,710 | 4,890 | 81,300 | 2,445 |
| 2017-05-26 | 4,645 | 4,685 | 4,585 | 4,655 | 44,400 | 2,327.50 |
| 2017-05-25 | 4,690 | 4,695 | 4,620 | 4,620 | 33,700 | 2,310 |
| 2017-05-24 | 4,585 | 4,755 | 4,585 | 4,740 | 96,000 | 2,370 |
| 2017-05-23 | 4,630 | 4,630 | 4,495 | 4,520 | 40,700 | 2,260 |
| 2017-05-22 | 4,610 | 4,610 | 4,535 | 4,595 | 43,000 | 2,297.50 |
| 2017-05-19 | 4,530 | 4,575 | 4,510 | 4,575 | 23,500 | 2,287.50 |
| 2017-05-18 | 4,490 | 4,565 | 4,465 | 4,560 | 40,200 | 2,280 |
| 2017-05-17 | 4,515 | 4,665 | 4,485 | 4,630 | 48,000 | 2,315 |
| 2017-05-16 | 4,530 | 4,575 | 4,445 | 4,565 | 46,200 | 2,282.50 |
| 2017-05-15 | 4,280 | 4,550 | 4,280 | 4,475 | 56,800 | 2,237.50 |
| 2017-05-12 | 4,485 | 4,515 | 4,425 | 4,490 | 39,300 | 2,245 |
| 2017-05-11 | 4,545 | 4,620 | 4,450 | 4,560 | 121,900 | 2,280 |
| 2017-05-10 | 4,370 | 4,390 | 4,295 | 4,310 | 37,000 | 2,155 |
| 2017-05-09 | 4,315 | 4,360 | 4,305 | 4,325 | 29,200 | 2,162.50 |
| 2017-05-08 | 4,260 | 4,320 | 4,240 | 4,315 | 40,300 | 2,157.50 |
| 2017-05-02 | 4,195 | 4,245 | 4,185 | 4,195 | 37,600 | 2,097.50 |
| 2017-05-01 | 4,100 | 4,165 | 4,085 | 4,165 | 19,600 | 2,082.50 |
| 2017-04-28 | 4,075 | 4,120 | 4,040 | 4,095 | 33,500 | 2,047.50 |
| 2017-04-27 | 4,060 | 4,090 | 4,005 | 4,045 | 54,500 | 2,022.50 |
| 2017-04-26 | 4,105 | 4,105 | 4,030 | 4,055 | 26,800 | 2,027.50 |
| 2017-04-25 | 3,965 | 4,065 | 3,940 | 4,025 | 36,600 | 2,012.50 |
| 2017-04-24 | 3,920 | 3,970 | 3,895 | 3,920 | 35,500 | 1,960 |
| 2017-04-21 | 3,850 | 3,915 | 3,845 | 3,910 | 23,400 | 1,955 |
| 2017-04-20 | 3,900 | 3,930 | 3,865 | 3,865 | 20,900 | 1,932.50 |
| 2017-04-19 | 3,880 | 3,905 | 3,875 | 3,895 | 14,000 | 1,947.50 |
| 2017-04-18 | 3,935 | 3,935 | 3,865 | 3,875 | 13,000 | 1,937.50 |
| 2017-04-17 | 3,850 | 3,870 | 3,825 | 3,865 | 18,500 | 1,932.50 |
| 2017-04-14 | 3,880 | 3,905 | 3,855 | 3,860 | 15,500 | 1,930 |
| 2017-04-13 | 3,935 | 3,940 | 3,885 | 3,920 | 30,000 | 1,960 |
| 2017-04-12 | 3,970 | 3,985 | 3,935 | 3,975 | 30,000 | 1,987.50 |
| 2017-04-11 | 4,085 | 4,085 | 4,035 | 4,040 | 23,700 | 2,020 |
| 2017-04-10 | 4,030 | 4,105 | 4,030 | 4,095 | 34,900 | 2,047.50 |
| 2017-04-07 | 4,050 | 4,100 | 4,005 | 4,040 | 27,600 | 2,020 |
| 2017-04-06 | 4,120 | 4,120 | 3,995 | 4,015 | 30,900 | 2,007.50 |
| 2017-04-05 | 4,135 | 4,140 | 4,070 | 4,120 | 43,900 | 2,060 |
| 2017-04-04 | 4,275 | 4,275 | 4,130 | 4,175 | 58,200 | 2,087.50 |
| 2017-04-03 | 4,235 | 4,280 | 4,205 | 4,225 | 31,800 | 2,112.50 |
| 2017-03-31 | 4,345 | 4,345 | 4,235 | 4,235 | 32,300 | 2,117.50 |
| 2017-03-30 | 4,325 | 4,345 | 4,200 | 4,220 | 89,900 | 2,110 |
| 2017-03-29 | 4,360 | 4,475 | 4,290 | 4,430 | 74,300 | 2,215 |
| 2017-03-28 | 885 | 894 | 883 | 893 | 148,000 | 2,232.50 |
| 2017-03-27 | 883 | 883 | 863 | 866 | 131,000 | 2,165 |
| 2017-03-24 | 871 | 883 | 871 | 871 | 158,000 | 2,177.50 |
| 2017-03-23 | 887 | 888 | 875 | 883 | 259,000 | 2,207.50 |
| 2017-03-22 | 888 | 891 | 874 | 879 | 326,000 | 2,197.50 |
| 2017-03-21 | 870 | 906 | 870 | 880 | 736,000 | 2,200 |
| 2017-03-17 | 840 | 853 | 837 | 853 | 211,000 | 2,132.50 |
| 2017-03-16 | 835 | 842 | 834 | 838 | 101,000 | 2,095 |
| 2017-03-15 | 844 | 844 | 834 | 836 | 121,000 | 2,090 |
| 2017-03-14 | 839 | 850 | 839 | 841 | 58,000 | 2,102.50 |
| 2017-03-13 | 850 | 862 | 839 | 842 | 165,000 | 2,105 |
| 2017-03-10 | 853 | 857 | 846 | 850 | 163,000 | 2,125 |
| 2017-03-09 | 840 | 851 | 840 | 849 | 101,000 | 2,122.50 |
| 2017-03-08 | 840 | 849 | 839 | 848 | 88,000 | 2,120 |
| 2017-03-07 | 846 | 855 | 840 | 842 | 199,000 | 2,105 |
| 2017-03-06 | 847 | 854 | 841 | 841 | 110,000 | 2,102.50 |
| 2017-03-03 | 839 | 858 | 839 | 844 | 201,000 | 2,110 |
| 2017-03-02 | 850 | 857 | 837 | 838 | 126,000 | 2,095 |
| 2017-03-01 | 834 | 846 | 830 | 844 | 192,000 | 2,110 |
| 2017-02-28 | 826 | 843 | 822 | 834 | 203,000 | 2,085 |
| 2017-02-27 | 850 | 850 | 820 | 825 | 205,000 | 2,062.50 |
| 2017-02-24 | 856 | 859 | 844 | 852 | 215,000 | 2,130 |
| 2017-02-23 | 838 | 853 | 832 | 853 | 271,000 | 2,132.50 |
| 2017-02-22 | 834 | 842 | 820 | 823 | 193,000 | 2,057.50 |
| 2017-02-21 | 828 | 836 | 828 | 834 | 88,000 | 2,085 |
| 2017-02-20 | 831 | 831 | 815 | 822 | 141,000 | 2,055 |
| 2017-02-17 | 828 | 840 | 825 | 837 | 100,000 | 2,092.50 |
| 2017-02-16 | 848 | 848 | 823 | 826 | 201,000 | 2,065 |
| 2017-02-15 | 849 | 864 | 848 | 854 | 230,000 | 2,135 |
| 2017-02-14 | 858 | 859 | 836 | 841 | 207,000 | 2,102.50 |
| 2017-02-13 | 810 | 891 | 810 | 853 | 736,000 | 2,132.50 |
| 2017-02-10 | 790 | 803 | 788 | 801 | 296,000 | 2,002.50 |
| 2017-02-09 | 791 | 795 | 784 | 789 | 147,000 | 1,972.50 |
| 2017-02-08 | 794 | 802 | 787 | 800 | 147,000 | 2,000 |
| 2017-02-07 | 788 | 798 | 786 | 791 | 103,000 | 1,977.50 |
| 2017-02-06 | 797 | 800 | 789 | 794 | 100,000 | 1,985 |
| 2017-02-03 | 792 | 800 | 786 | 789 | 108,000 | 1,972.50 |
| 2017-02-02 | 800 | 807 | 791 | 792 | 149,000 | 1,980 |
| 2017-02-01 | 791 | 797 | 782 | 795 | 92,000 | 1,987.50 |
| 2017-01-31 | 786 | 803 | 786 | 793 | 148,000 | 1,982.50 |
| 2017-01-30 | 791 | 803 | 788 | 797 | 195,000 | 1,992.50 |
| 2017-01-27 | 796 | 796 | 785 | 790 | 93,000 | 1,975 |
| 2017-01-26 | 800 | 800 | 785 | 789 | 109,000 | 1,972.50 |
| 2017-01-25 | 769 | 793 | 769 | 792 | 135,000 | 1,980 |
| 2017-01-24 | 765 | 778 | 725 | 766 | 196,000 | 1,915 |
| 2017-01-23 | 773 | 783 | 773 | 773 | 65,000 | 1,932.50 |
| 2017-01-20 | 771 | 786 | 768 | 782 | 240,000 | 1,955 |
| 2017-01-19 | 760 | 764 | 754 | 759 | 201,000 | 1,897.50 |
| 2017-01-18 | 758 | 762 | 745 | 752 | 323,000 | 1,880 |
| 2017-01-17 | 781 | 783 | 765 | 769 | 207,000 | 1,922.50 |
| 2017-01-16 | 795 | 799 | 783 | 790 | 174,000 | 1,975 |
| 2017-01-13 | 791 | 804 | 790 | 802 | 146,000 | 2,005 |
| 2017-01-12 | 800 | 813 | 785 | 801 | 212,000 | 2,002.50 |
| 2017-01-11 | 789 | 804 | 782 | 800 | 270,000 | 2,000 |
| 2017-01-10 | 785 | 798 | 784 | 790 | 338,000 | 1,975 |
| 2017-01-06 | 777 | 787 | 774 | 785 | 180,000 | 1,962.50 |
| 2017-01-05 | 790 | 790 | 784 | 788 | 128,000 | 1,970 |
| 2017-01-04 | 761 | 790 | 761 | 789 | 229,000 | 1,972.50 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2017-03-29]1株→0.2株 [1991-09-25]1株→1.3株 [1990-09-25]1株→1.04株 [1990-06-26]1株→1.305株 [1989-09-26]1株→1.5株
