6278 ユニオンツール(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 | 4,145 | 4,160 | 4,115 | 4,140 | 24,200 | 4,140 |
| 2017-12-28 | 4,290 | 4,290 | 4,125 | 4,155 | 63,700 | 4,155 |
| 2017-12-27 | 4,300 | 4,300 | 4,255 | 4,295 | 19,800 | 4,295 |
| 2017-12-26 | 4,355 | 4,380 | 4,310 | 4,330 | 33,600 | 4,330 |
| 2017-12-25 | 4,395 | 4,395 | 4,365 | 4,375 | 14,900 | 4,375 |
| 2017-12-22 | 4,425 | 4,450 | 4,380 | 4,390 | 16,300 | 4,390 |
| 2017-12-21 | 4,400 | 4,440 | 4,340 | 4,425 | 40,100 | 4,425 |
| 2017-12-20 | 4,280 | 4,365 | 4,265 | 4,345 | 34,600 | 4,345 |
| 2017-12-19 | 4,370 | 4,375 | 4,285 | 4,305 | 20,700 | 4,305 |
| 2017-12-18 | 4,360 | 4,405 | 4,345 | 4,360 | 26,300 | 4,360 |
| 2017-12-15 | 4,380 | 4,385 | 4,275 | 4,330 | 43,900 | 4,330 |
| 2017-12-14 | 4,375 | 4,425 | 4,360 | 4,380 | 34,500 | 4,380 |
| 2017-12-13 | 4,440 | 4,440 | 4,370 | 4,370 | 29,100 | 4,370 |
| 2017-12-12 | 4,400 | 4,420 | 4,370 | 4,410 | 25,600 | 4,410 |
| 2017-12-11 | 4,470 | 4,470 | 4,325 | 4,415 | 43,400 | 4,415 |
| 2017-12-08 | 4,380 | 4,500 | 4,375 | 4,435 | 67,000 | 4,435 |
| 2017-12-07 | 4,280 | 4,425 | 4,280 | 4,345 | 95,900 | 4,345 |
| 2017-12-06 | 4,160 | 4,265 | 4,130 | 4,225 | 53,300 | 4,225 |
| 2017-12-05 | 4,165 | 4,195 | 4,150 | 4,170 | 16,800 | 4,170 |
| 2017-12-04 | 4,300 | 4,305 | 4,225 | 4,225 | 48,000 | 4,225 |
| 2017-12-01 | 4,205 | 4,285 | 4,155 | 4,265 | 50,400 | 4,265 |
| 2017-11-30 | 4,225 | 4,230 | 4,135 | 4,205 | 32,400 | 4,205 |
| 2017-11-29 | 4,200 | 4,270 | 4,170 | 4,245 | 41,400 | 4,245 |
| 2017-11-28 | 4,195 | 4,200 | 4,160 | 4,165 | 14,200 | 4,165 |
| 2017-11-27 | 4,255 | 4,260 | 4,180 | 4,190 | 25,700 | 4,190 |
| 2017-11-24 | 4,270 | 4,300 | 4,265 | 4,270 | 26,100 | 4,270 |
| 2017-11-22 | 4,270 | 4,370 | 4,260 | 4,285 | 67,000 | 4,285 |
| 2017-11-21 | 4,175 | 4,290 | 4,175 | 4,265 | 37,700 | 4,265 |
| 2017-11-20 | 4,160 | 4,185 | 4,110 | 4,170 | 34,600 | 4,170 |
| 2017-11-17 | 4,285 | 4,320 | 4,135 | 4,145 | 54,900 | 4,145 |
| 2017-11-16 | 4,080 | 4,295 | 4,075 | 4,275 | 104,000 | 4,275 |
| 2017-11-15 | 4,135 | 4,145 | 4,035 | 4,080 | 63,200 | 4,080 |
| 2017-11-13 | 4,160 | 4,195 | 4,120 | 4,135 | 42,900 | 4,135 |
| 2017-11-10 | 4,080 | 4,185 | 4,080 | 4,140 | 43,200 | 4,140 |
| 2017-11-09 | 4,245 | 4,340 | 4,105 | 4,180 | 113,700 | 4,180 |
| 2017-11-08 | 3,880 | 4,275 | 3,880 | 4,260 | 226,400 | 4,260 |
| 2017-11-07 | 3,715 | 3,860 | 3,690 | 3,820 | 103,700 | 3,820 |
| 2017-11-06 | 3,670 | 3,715 | 3,640 | 3,680 | 40,500 | 3,680 |
| 2017-11-02 | 3,670 | 3,670 | 3,570 | 3,645 | 64,800 | 3,645 |
| 2017-11-01 | 3,675 | 3,690 | 3,660 | 3,685 | 30,800 | 3,685 |
| 2017-10-31 | 3,630 | 3,660 | 3,615 | 3,660 | 30,700 | 3,660 |
| 2017-10-30 | 3,585 | 3,630 | 3,585 | 3,615 | 41,500 | 3,615 |
| 2017-10-27 | 3,570 | 3,580 | 3,555 | 3,575 | 21,200 | 3,575 |
| 2017-10-26 | 3,520 | 3,575 | 3,520 | 3,565 | 16,400 | 3,565 |
| 2017-10-25 | 3,555 | 3,565 | 3,535 | 3,540 | 16,900 | 3,540 |
| 2017-10-24 | 3,520 | 3,555 | 3,510 | 3,555 | 15,000 | 3,555 |
| 2017-10-23 | 3,490 | 3,535 | 3,485 | 3,520 | 26,500 | 3,520 |
| 2017-10-20 | 3,445 | 3,490 | 3,435 | 3,455 | 22,000 | 3,455 |
| 2017-10-19 | 3,520 | 3,525 | 3,460 | 3,470 | 29,400 | 3,470 |
| 2017-10-18 | 3,545 | 3,550 | 3,505 | 3,515 | 16,200 | 3,515 |
| 2017-10-17 | 3,555 | 3,575 | 3,535 | 3,540 | 13,800 | 3,540 |
| 2017-10-16 | 3,560 | 3,585 | 3,550 | 3,560 | 19,600 | 3,560 |
| 2017-10-13 | 3,520 | 3,580 | 3,515 | 3,575 | 27,700 | 3,575 |
| 2017-10-12 | 3,445 | 3,535 | 3,445 | 3,525 | 27,200 | 3,525 |
| 2017-10-11 | 3,490 | 3,490 | 3,425 | 3,425 | 30,300 | 3,425 |
| 2017-10-10 | 3,475 | 3,495 | 3,470 | 3,475 | 19,600 | 3,475 |
| 2017-10-06 | 3,425 | 3,480 | 3,425 | 3,475 | 15,900 | 3,475 |
| 2017-10-05 | 3,465 | 3,480 | 3,415 | 3,420 | 34,400 | 3,420 |
| 2017-10-04 | 3,510 | 3,510 | 3,475 | 3,480 | 11,700 | 3,480 |
| 2017-10-03 | 3,535 | 3,550 | 3,460 | 3,485 | 29,400 | 3,485 |
| 2017-10-02 | 3,520 | 3,530 | 3,485 | 3,495 | 38,900 | 3,495 |
| 2017-09-29 | 3,495 | 3,495 | 3,475 | 3,490 | 14,800 | 3,490 |
| 2017-09-28 | 3,515 | 3,515 | 3,480 | 3,500 | 23,400 | 3,500 |
| 2017-09-27 | 3,490 | 3,505 | 3,475 | 3,480 | 26,400 | 3,480 |
| 2017-09-26 | 3,480 | 3,495 | 3,455 | 3,465 | 22,500 | 3,465 |
| 2017-09-25 | 3,530 | 3,535 | 3,495 | 3,500 | 21,300 | 3,500 |
| 2017-09-22 | 3,560 | 3,560 | 3,490 | 3,495 | 18,100 | 3,495 |
| 2017-09-21 | 3,535 | 3,580 | 3,535 | 3,550 | 22,800 | 3,550 |
| 2017-09-20 | 3,570 | 3,595 | 3,530 | 3,550 | 25,000 | 3,550 |
| 2017-09-19 | 3,565 | 3,600 | 3,550 | 3,570 | 30,200 | 3,570 |
| 2017-09-15 | 3,520 | 3,565 | 3,520 | 3,550 | 19,300 | 3,550 |
| 2017-09-14 | 3,560 | 3,565 | 3,540 | 3,560 | 15,300 | 3,560 |
| 2017-09-13 | 3,555 | 3,570 | 3,530 | 3,560 | 16,400 | 3,560 |
| 2017-09-12 | 3,550 | 3,560 | 3,510 | 3,540 | 23,200 | 3,540 |
| 2017-09-11 | 3,450 | 3,525 | 3,450 | 3,495 | 17,600 | 3,495 |
| 2017-09-08 | 3,450 | 3,480 | 3,415 | 3,415 | 16,900 | 3,415 |
| 2017-09-07 | 3,385 | 3,480 | 3,380 | 3,480 | 22,300 | 3,480 |
| 2017-09-06 | 3,350 | 3,415 | 3,335 | 3,400 | 16,500 | 3,400 |
| 2017-09-05 | 3,495 | 3,500 | 3,390 | 3,390 | 21,700 | 3,390 |
| 2017-09-04 | 3,575 | 3,575 | 3,500 | 3,505 | 13,700 | 3,505 |
| 2017-09-01 | 3,565 | 3,585 | 3,530 | 3,575 | 12,100 | 3,575 |
| 2017-08-31 | 3,530 | 3,575 | 3,520 | 3,560 | 27,200 | 3,560 |
| 2017-08-30 | 3,480 | 3,505 | 3,445 | 3,500 | 27,100 | 3,500 |
| 2017-08-29 | 3,410 | 3,445 | 3,410 | 3,430 | 11,200 | 3,430 |
| 2017-08-28 | 3,490 | 3,515 | 3,450 | 3,465 | 16,600 | 3,465 |
| 2017-08-25 | 3,485 | 3,510 | 3,470 | 3,490 | 23,500 | 3,490 |
| 2017-08-24 | 3,445 | 3,525 | 3,445 | 3,485 | 32,400 | 3,485 |
| 2017-08-23 | 3,460 | 3,480 | 3,425 | 3,475 | 26,800 | 3,475 |
| 2017-08-22 | 3,400 | 3,435 | 3,345 | 3,415 | 33,900 | 3,415 |
| 2017-08-21 | 3,365 | 3,440 | 3,345 | 3,415 | 13,700 | 3,415 |
| 2017-08-18 | 3,390 | 3,395 | 3,335 | 3,360 | 17,300 | 3,360 |
| 2017-08-17 | 3,390 | 3,410 | 3,385 | 3,385 | 15,100 | 3,385 |
| 2017-08-16 | 3,425 | 3,425 | 3,375 | 3,390 | 22,500 | 3,390 |
| 2017-08-15 | 3,460 | 3,485 | 3,390 | 3,425 | 16,800 | 3,425 |
| 2017-08-14 | 3,550 | 3,550 | 3,435 | 3,435 | 23,200 | 3,435 |
| 2017-08-10 | 3,550 | 3,560 | 3,490 | 3,550 | 36,300 | 3,550 |
| 2017-08-09 | 3,535 | 3,545 | 3,475 | 3,515 | 32,400 | 3,515 |
| 2017-08-08 | 3,650 | 3,660 | 3,545 | 3,555 | 31,100 | 3,555 |
| 2017-08-07 | 3,425 | 3,735 | 3,420 | 3,675 | 142,500 | 3,675 |
| 2017-08-04 | 3,360 | 3,380 | 3,330 | 3,380 | 17,300 | 3,380 |
| 2017-08-03 | 3,350 | 3,370 | 3,335 | 3,350 | 15,400 | 3,350 |
| 2017-08-02 | 3,350 | 3,370 | 3,340 | 3,350 | 16,100 | 3,350 |
| 2017-08-01 | 3,300 | 3,335 | 3,295 | 3,325 | 24,400 | 3,325 |
| 2017-07-31 | 3,325 | 3,325 | 3,270 | 3,275 | 11,400 | 3,275 |
| 2017-07-28 | 3,335 | 3,345 | 3,305 | 3,325 | 14,900 | 3,325 |
| 2017-07-27 | 3,330 | 3,375 | 3,325 | 3,330 | 23,000 | 3,330 |
| 2017-07-26 | 3,300 | 3,370 | 3,300 | 3,330 | 30,700 | 3,330 |
| 2017-07-25 | 3,315 | 3,315 | 3,280 | 3,300 | 8,300 | 3,300 |
| 2017-07-24 | 3,310 | 3,320 | 3,275 | 3,300 | 17,800 | 3,300 |
| 2017-07-21 | 3,305 | 3,340 | 3,305 | 3,330 | 24,200 | 3,330 |
| 2017-07-20 | 3,275 | 3,345 | 3,275 | 3,335 | 20,300 | 3,335 |
| 2017-07-19 | 3,260 | 3,275 | 3,245 | 3,255 | 8,200 | 3,255 |
| 2017-07-18 | 3,310 | 3,310 | 3,235 | 3,250 | 14,900 | 3,250 |
| 2017-07-14 | 3,185 | 3,325 | 3,185 | 3,290 | 42,900 | 3,290 |
| 2017-07-13 | 3,185 | 3,195 | 3,165 | 3,185 | 10,800 | 3,185 |
| 2017-07-12 | 3,180 | 3,200 | 3,175 | 3,185 | 14,500 | 3,185 |
| 2017-07-11 | 3,145 | 3,205 | 3,145 | 3,200 | 15,400 | 3,200 |
| 2017-07-10 | 3,210 | 3,210 | 3,145 | 3,145 | 29,000 | 3,145 |
| 2017-07-07 | 3,155 | 3,190 | 3,155 | 3,170 | 13,600 | 3,170 |
| 2017-07-06 | 3,160 | 3,195 | 3,160 | 3,180 | 12,000 | 3,180 |
| 2017-07-05 | 3,135 | 3,185 | 3,135 | 3,175 | 13,300 | 3,175 |
| 2017-07-04 | 3,180 | 3,190 | 3,135 | 3,150 | 19,300 | 3,150 |
| 2017-07-03 | 3,170 | 3,170 | 3,150 | 3,155 | 13,600 | 3,155 |
| 2017-06-30 | 3,175 | 3,175 | 3,130 | 3,145 | 53,200 | 3,145 |
| 2017-06-29 | 3,225 | 3,230 | 3,190 | 3,205 | 37,400 | 3,205 |
| 2017-06-28 | 3,230 | 3,265 | 3,200 | 3,205 | 60,400 | 3,205 |
| 2017-06-27 | 3,310 | 3,335 | 3,290 | 3,325 | 59,800 | 3,325 |
| 2017-06-26 | 3,320 | 3,335 | 3,270 | 3,275 | 28,000 | 3,275 |
| 2017-06-23 | 3,360 | 3,360 | 3,300 | 3,330 | 21,400 | 3,330 |
| 2017-06-22 | 3,330 | 3,360 | 3,320 | 3,360 | 36,600 | 3,360 |
| 2017-06-21 | 3,335 | 3,350 | 3,300 | 3,335 | 25,700 | 3,335 |
| 2017-06-20 | 3,340 | 3,360 | 3,325 | 3,350 | 33,900 | 3,350 |
| 2017-06-19 | 3,440 | 3,440 | 3,310 | 3,310 | 32,200 | 3,310 |
| 2017-06-16 | 3,400 | 3,415 | 3,310 | 3,415 | 123,400 | 3,415 |
| 2017-06-15 | 3,215 | 3,215 | 3,175 | 3,190 | 18,700 | 3,190 |
| 2017-06-14 | 3,260 | 3,275 | 3,200 | 3,200 | 29,000 | 3,200 |
| 2017-06-13 | 3,270 | 3,280 | 3,245 | 3,250 | 12,400 | 3,250 |
| 2017-06-12 | 3,320 | 3,345 | 3,270 | 3,270 | 31,200 | 3,270 |
| 2017-06-09 | 3,345 | 3,400 | 3,345 | 3,360 | 25,900 | 3,360 |
| 2017-06-08 | 3,395 | 3,395 | 3,370 | 3,375 | 14,700 | 3,375 |
| 2017-06-07 | 3,380 | 3,410 | 3,370 | 3,395 | 14,200 | 3,395 |
| 2017-06-06 | 3,415 | 3,415 | 3,375 | 3,380 | 17,500 | 3,380 |
| 2017-06-05 | 3,420 | 3,425 | 3,385 | 3,410 | 14,900 | 3,410 |
| 2017-06-02 | 3,380 | 3,450 | 3,375 | 3,420 | 40,100 | 3,420 |
| 2017-06-01 | 3,310 | 3,365 | 3,310 | 3,360 | 18,900 | 3,360 |
| 2017-05-31 | 3,320 | 3,330 | 3,295 | 3,310 | 21,100 | 3,310 |
| 2017-05-30 | 3,280 | 3,320 | 3,260 | 3,320 | 14,800 | 3,320 |
| 2017-05-29 | 3,305 | 3,305 | 3,265 | 3,275 | 11,800 | 3,275 |
| 2017-05-26 | 3,335 | 3,335 | 3,265 | 3,275 | 13,300 | 3,275 |
| 2017-05-25 | 3,295 | 3,345 | 3,290 | 3,335 | 24,800 | 3,335 |
| 2017-05-24 | 3,290 | 3,295 | 3,260 | 3,295 | 16,900 | 3,295 |
| 2017-05-23 | 3,240 | 3,270 | 3,230 | 3,255 | 12,800 | 3,255 |
| 2017-05-22 | 3,205 | 3,255 | 3,195 | 3,245 | 20,000 | 3,245 |
| 2017-05-19 | 3,210 | 3,235 | 3,180 | 3,195 | 15,500 | 3,195 |
| 2017-05-18 | 3,190 | 3,220 | 3,155 | 3,210 | 24,300 | 3,210 |
| 2017-05-17 | 3,245 | 3,245 | 3,210 | 3,220 | 15,500 | 3,220 |
| 2017-05-16 | 3,285 | 3,295 | 3,240 | 3,260 | 17,600 | 3,260 |
| 2017-05-15 | 3,315 | 3,315 | 3,260 | 3,260 | 23,700 | 3,260 |
| 2017-05-12 | 3,295 | 3,350 | 3,295 | 3,345 | 26,800 | 3,345 |
| 2017-05-11 | 3,320 | 3,320 | 3,285 | 3,300 | 33,300 | 3,300 |
| 2017-05-10 | 3,350 | 3,395 | 3,285 | 3,295 | 65,900 | 3,295 |
| 2017-05-09 | 3,445 | 3,495 | 3,425 | 3,475 | 32,700 | 3,475 |
| 2017-05-08 | 3,415 | 3,460 | 3,400 | 3,450 | 29,400 | 3,450 |
| 2017-05-02 | 3,350 | 3,395 | 3,325 | 3,345 | 19,900 | 3,345 |
| 2017-05-01 | 3,325 | 3,340 | 3,305 | 3,335 | 11,700 | 3,335 |
| 2017-04-28 | 3,340 | 3,340 | 3,280 | 3,295 | 14,100 | 3,295 |
| 2017-04-27 | 3,360 | 3,360 | 3,315 | 3,330 | 12,900 | 3,330 |
| 2017-04-26 | 3,330 | 3,415 | 3,315 | 3,340 | 12,200 | 3,340 |
| 2017-04-25 | 3,265 | 3,300 | 3,245 | 3,285 | 25,100 | 3,285 |
| 2017-04-24 | 3,225 | 3,250 | 3,185 | 3,240 | 15,500 | 3,240 |
| 2017-04-21 | 3,165 | 3,165 | 3,135 | 3,165 | 9,400 | 3,165 |
| 2017-04-20 | 3,155 | 3,165 | 3,140 | 3,145 | 10,700 | 3,145 |
| 2017-04-19 | 3,125 | 3,180 | 3,120 | 3,145 | 16,300 | 3,145 |
| 2017-04-18 | 3,140 | 3,170 | 3,125 | 3,125 | 22,500 | 3,125 |
| 2017-04-17 | 3,130 | 3,185 | 3,125 | 3,125 | 18,700 | 3,125 |
| 2017-04-14 | 3,145 | 3,190 | 3,115 | 3,180 | 17,400 | 3,180 |
| 2017-04-13 | 3,200 | 3,200 | 3,160 | 3,185 | 22,000 | 3,185 |
| 2017-04-12 | 3,205 | 3,230 | 3,200 | 3,220 | 15,500 | 3,220 |
| 2017-04-11 | 3,255 | 3,265 | 3,235 | 3,255 | 22,600 | 3,255 |
| 2017-04-10 | 3,325 | 3,340 | 3,250 | 3,265 | 42,800 | 3,265 |
| 2017-04-07 | 3,400 | 3,445 | 3,370 | 3,395 | 18,300 | 3,395 |
| 2017-04-06 | 3,380 | 3,435 | 3,330 | 3,345 | 18,400 | 3,345 |
| 2017-04-05 | 3,530 | 3,555 | 3,365 | 3,405 | 29,100 | 3,405 |
| 2017-04-04 | 3,615 | 3,615 | 3,475 | 3,530 | 16,200 | 3,530 |
| 2017-04-03 | 3,475 | 3,635 | 3,455 | 3,595 | 20,700 | 3,595 |
| 2017-03-31 | 3,580 | 3,595 | 3,490 | 3,490 | 14,700 | 3,490 |
| 2017-03-30 | 3,605 | 3,605 | 3,535 | 3,545 | 9,800 | 3,545 |
| 2017-03-29 | 3,670 | 3,670 | 3,595 | 3,635 | 9,500 | 3,635 |
| 2017-03-28 | 3,595 | 3,665 | 3,590 | 3,665 | 18,100 | 3,665 |
| 2017-03-27 | 3,520 | 3,570 | 3,520 | 3,545 | 12,000 | 3,545 |
| 2017-03-24 | 3,545 | 3,600 | 3,530 | 3,580 | 8,300 | 3,580 |
| 2017-03-23 | 3,535 | 3,545 | 3,500 | 3,530 | 14,600 | 3,530 |
| 2017-03-22 | 3,540 | 3,575 | 3,520 | 3,535 | 14,000 | 3,535 |
| 2017-03-21 | 3,595 | 3,645 | 3,595 | 3,605 | 12,100 | 3,605 |
| 2017-03-17 | 3,610 | 3,620 | 3,575 | 3,595 | 18,100 | 3,595 |
| 2017-03-16 | 3,610 | 3,655 | 3,610 | 3,650 | 12,800 | 3,650 |
| 2017-03-15 | 3,645 | 3,655 | 3,620 | 3,625 | 6,200 | 3,625 |
| 2017-03-14 | 3,690 | 3,690 | 3,645 | 3,645 | 10,300 | 3,645 |
| 2017-03-13 | 3,650 | 3,750 | 3,645 | 3,695 | 13,600 | 3,695 |
| 2017-03-10 | 3,660 | 3,660 | 3,615 | 3,660 | 24,800 | 3,660 |
| 2017-03-09 | 3,595 | 3,620 | 3,595 | 3,620 | 16,200 | 3,620 |
| 2017-03-08 | 3,625 | 3,625 | 3,590 | 3,600 | 13,700 | 3,600 |
| 2017-03-07 | 3,715 | 3,715 | 3,635 | 3,640 | 12,000 | 3,640 |
| 2017-03-06 | 3,700 | 3,735 | 3,650 | 3,715 | 12,500 | 3,715 |
| 2017-03-03 | 3,735 | 3,745 | 3,680 | 3,715 | 10,500 | 3,715 |
| 2017-03-02 | 3,735 | 3,740 | 3,705 | 3,735 | 17,200 | 3,735 |
| 2017-03-01 | 3,705 | 3,725 | 3,680 | 3,710 | 13,000 | 3,710 |
| 2017-02-28 | 3,680 | 3,735 | 3,665 | 3,695 | 22,900 | 3,695 |
| 2017-02-27 | 3,610 | 3,690 | 3,610 | 3,655 | 25,300 | 3,655 |
| 2017-02-24 | 3,615 | 3,680 | 3,600 | 3,660 | 18,500 | 3,660 |
| 2017-02-23 | 3,665 | 3,665 | 3,620 | 3,655 | 10,100 | 3,655 |
| 2017-02-22 | 3,690 | 3,690 | 3,645 | 3,680 | 14,600 | 3,680 |
| 2017-02-21 | 3,595 | 3,690 | 3,595 | 3,690 | 20,700 | 3,690 |
| 2017-02-20 | 3,610 | 3,685 | 3,535 | 3,595 | 35,200 | 3,595 |
| 2017-02-17 | 3,755 | 3,755 | 3,610 | 3,615 | 53,300 | 3,615 |
| 2017-02-16 | 3,605 | 3,755 | 3,555 | 3,735 | 72,900 | 3,735 |
| 2017-02-15 | 3,390 | 3,600 | 3,385 | 3,595 | 68,500 | 3,595 |
| 2017-02-14 | 3,170 | 3,390 | 3,140 | 3,385 | 51,300 | 3,385 |
| 2017-02-13 | 3,110 | 3,145 | 3,075 | 3,140 | 20,900 | 3,140 |
| 2017-02-10 | 3,130 | 3,160 | 3,090 | 3,105 | 12,100 | 3,105 |
| 2017-02-09 | 3,115 | 3,115 | 3,090 | 3,095 | 3,900 | 3,095 |
| 2017-02-08 | 3,115 | 3,120 | 3,085 | 3,120 | 6,000 | 3,120 |
| 2017-02-07 | 3,090 | 3,115 | 3,070 | 3,110 | 10,600 | 3,110 |
| 2017-02-06 | 3,175 | 3,175 | 3,110 | 3,115 | 8,800 | 3,115 |
| 2017-02-03 | 3,155 | 3,180 | 3,120 | 3,160 | 10,500 | 3,160 |
| 2017-02-02 | 3,150 | 3,175 | 3,140 | 3,155 | 16,100 | 3,155 |
| 2017-02-01 | 3,145 | 3,150 | 3,125 | 3,140 | 9,700 | 3,140 |
| 2017-01-31 | 3,135 | 3,165 | 3,115 | 3,150 | 9,300 | 3,150 |
| 2017-01-30 | 3,140 | 3,160 | 3,120 | 3,155 | 4,300 | 3,155 |
| 2017-01-27 | 3,180 | 3,190 | 3,140 | 3,175 | 6,600 | 3,175 |
| 2017-01-26 | 3,160 | 3,190 | 3,140 | 3,175 | 13,000 | 3,175 |
| 2017-01-25 | 3,085 | 3,145 | 3,085 | 3,135 | 12,300 | 3,135 |
| 2017-01-24 | 3,060 | 3,075 | 3,020 | 3,040 | 16,400 | 3,040 |
| 2017-01-23 | 3,125 | 3,130 | 3,085 | 3,085 | 8,500 | 3,085 |
| 2017-01-20 | 3,060 | 3,135 | 3,060 | 3,130 | 6,100 | 3,130 |
| 2017-01-19 | 3,075 | 3,095 | 3,055 | 3,080 | 9,100 | 3,080 |
| 2017-01-18 | 3,055 | 3,090 | 3,020 | 3,060 | 17,900 | 3,060 |
| 2017-01-17 | 3,115 | 3,125 | 3,050 | 3,055 | 14,400 | 3,055 |
| 2017-01-16 | 3,140 | 3,160 | 3,125 | 3,125 | 16,100 | 3,125 |
| 2017-01-13 | 3,125 | 3,165 | 3,115 | 3,135 | 18,600 | 3,135 |
| 2017-01-12 | 3,175 | 3,175 | 3,105 | 3,130 | 18,400 | 3,130 |
| 2017-01-11 | 3,115 | 3,215 | 3,110 | 3,155 | 40,800 | 3,155 |
| 2017-01-10 | 3,130 | 3,130 | 3,080 | 3,100 | 10,200 | 3,100 |
| 2017-01-06 | 3,105 | 3,150 | 3,090 | 3,135 | 11,100 | 3,135 |
| 2017-01-05 | 3,145 | 3,155 | 3,115 | 3,145 | 18,100 | 3,145 |
| 2017-01-04 | 3,045 | 3,130 | 3,035 | 3,130 | 19,500 | 3,130 |
分割・併合履歴 ： [2000-11-27]1株→1.1株 [1997-05-27]1株→1.1株 [1991-11-26]1株→1.1株 [1990-11-27]1株→1.1株 [1989-11-27]1株→1.3株
