6284 日精エー・エス・ビー機械(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 | 6,930 | 6,940 | 6,850 | 6,890 | 36,900 | 6,890 |
| 2017-12-28 | 6,800 | 7,010 | 6,800 | 6,930 | 56,700 | 6,930 |
| 2017-12-27 | 6,910 | 6,930 | 6,730 | 6,760 | 47,000 | 6,760 |
| 2017-12-26 | 6,890 | 7,060 | 6,870 | 6,890 | 59,700 | 6,890 |
| 2017-12-25 | 6,850 | 6,890 | 6,780 | 6,850 | 30,000 | 6,850 |
| 2017-12-22 | 6,890 | 6,920 | 6,810 | 6,860 | 24,900 | 6,860 |
| 2017-12-21 | 6,880 | 6,900 | 6,790 | 6,890 | 30,000 | 6,890 |
| 2017-12-20 | 6,790 | 6,880 | 6,760 | 6,790 | 29,000 | 6,790 |
| 2017-12-19 | 6,790 | 6,840 | 6,660 | 6,760 | 37,800 | 6,760 |
| 2017-12-18 | 6,900 | 6,950 | 6,700 | 6,870 | 51,200 | 6,870 |
| 2017-12-15 | 6,790 | 6,940 | 6,740 | 6,900 | 86,400 | 6,900 |
| 2017-12-14 | 6,830 | 6,890 | 6,780 | 6,870 | 37,200 | 6,870 |
| 2017-12-13 | 6,910 | 6,920 | 6,750 | 6,840 | 75,900 | 6,840 |
| 2017-12-12 | 6,940 | 6,990 | 6,850 | 6,970 | 43,500 | 6,970 |
| 2017-12-11 | 7,160 | 7,170 | 6,810 | 6,940 | 90,600 | 6,940 |
| 2017-12-08 | 6,910 | 7,100 | 6,840 | 7,100 | 107,000 | 7,100 |
| 2017-12-07 | 6,730 | 6,910 | 6,700 | 6,840 | 64,200 | 6,840 |
| 2017-12-06 | 6,700 | 6,950 | 6,580 | 6,630 | 128,100 | 6,630 |
| 2017-12-05 | 6,390 | 6,750 | 6,330 | 6,700 | 91,500 | 6,700 |
| 2017-12-04 | 6,530 | 6,590 | 6,460 | 6,480 | 62,800 | 6,480 |
| 2017-12-01 | 6,380 | 6,610 | 6,380 | 6,500 | 82,000 | 6,500 |
| 2017-11-30 | 6,500 | 6,580 | 6,370 | 6,470 | 232,200 | 6,470 |
| 2017-11-29 | 6,580 | 6,610 | 6,490 | 6,550 | 50,500 | 6,550 |
| 2017-11-28 | 6,390 | 6,620 | 6,390 | 6,480 | 106,100 | 6,480 |
| 2017-11-27 | 6,430 | 6,530 | 6,380 | 6,420 | 54,600 | 6,420 |
| 2017-11-24 | 6,370 | 6,570 | 6,330 | 6,510 | 61,500 | 6,510 |
| 2017-11-22 | 6,260 | 6,580 | 6,140 | 6,530 | 103,500 | 6,530 |
| 2017-11-21 | 6,390 | 6,530 | 6,190 | 6,250 | 110,100 | 6,250 |
| 2017-11-20 | 6,290 | 6,330 | 6,160 | 6,290 | 75,800 | 6,290 |
| 2017-11-17 | 6,310 | 6,310 | 6,170 | 6,200 | 56,700 | 6,200 |
| 2017-11-16 | 6,120 | 6,380 | 6,040 | 6,220 | 104,600 | 6,220 |
| 2017-11-15 | 6,370 | 6,560 | 6,180 | 6,200 | 181,900 | 6,200 |
| 2017-11-13 | 6,050 | 6,240 | 5,910 | 6,230 | 283,400 | 6,230 |
| 2017-11-10 | 5,250 | 5,350 | 5,210 | 5,260 | 53,600 | 5,260 |
| 2017-11-09 | 5,400 | 5,540 | 5,250 | 5,350 | 49,500 | 5,350 |
| 2017-11-08 | 5,390 | 5,490 | 5,260 | 5,410 | 69,300 | 5,410 |
| 2017-11-07 | 5,560 | 5,570 | 5,370 | 5,490 | 93,100 | 5,490 |
| 2017-11-06 | 5,340 | 5,640 | 5,340 | 5,560 | 158,800 | 5,560 |
| 2017-11-02 | 5,030 | 5,050 | 4,965 | 5,010 | 20,700 | 5,010 |
| 2017-11-01 | 5,020 | 5,110 | 4,965 | 5,100 | 42,000 | 5,100 |
| 2017-10-31 | 4,940 | 5,100 | 4,900 | 5,030 | 50,500 | 5,030 |
| 2017-10-30 | 4,890 | 4,970 | 4,805 | 4,900 | 73,200 | 4,900 |
| 2017-10-27 | 4,820 | 4,905 | 4,780 | 4,820 | 27,500 | 4,820 |
| 2017-10-26 | 4,795 | 4,950 | 4,790 | 4,850 | 38,500 | 4,850 |
| 2017-10-25 | 4,785 | 4,900 | 4,710 | 4,740 | 56,200 | 4,740 |
| 2017-10-24 | 4,605 | 4,770 | 4,570 | 4,760 | 48,200 | 4,760 |
| 2017-10-23 | 4,595 | 4,650 | 4,550 | 4,645 | 33,100 | 4,645 |
| 2017-10-20 | 4,565 | 4,575 | 4,450 | 4,575 | 45,900 | 4,575 |
| 2017-10-19 | 4,370 | 4,625 | 4,370 | 4,590 | 86,000 | 4,590 |
| 2017-10-18 | 4,425 | 4,460 | 4,330 | 4,370 | 39,000 | 4,370 |
| 2017-10-17 | 4,410 | 4,460 | 4,400 | 4,425 | 20,000 | 4,425 |
| 2017-10-16 | 4,415 | 4,455 | 4,380 | 4,405 | 34,800 | 4,405 |
| 2017-10-13 | 4,410 | 4,450 | 4,385 | 4,445 | 27,000 | 4,445 |
| 2017-10-12 | 4,455 | 4,495 | 4,415 | 4,415 | 31,400 | 4,415 |
| 2017-10-11 | 4,495 | 4,505 | 4,415 | 4,465 | 32,700 | 4,465 |
| 2017-10-10 | 4,525 | 4,540 | 4,495 | 4,520 | 14,900 | 4,520 |
| 2017-10-06 | 4,515 | 4,590 | 4,490 | 4,510 | 23,800 | 4,510 |
| 2017-10-05 | 4,660 | 4,665 | 4,490 | 4,490 | 40,800 | 4,490 |
| 2017-10-04 | 4,600 | 4,715 | 4,545 | 4,665 | 80,200 | 4,665 |
| 2017-10-03 | 4,610 | 4,610 | 4,470 | 4,585 | 36,400 | 4,585 |
| 2017-10-02 | 4,565 | 4,630 | 4,470 | 4,600 | 53,600 | 4,600 |
| 2017-09-29 | 4,495 | 4,525 | 4,435 | 4,525 | 33,000 | 4,525 |
| 2017-09-28 | 4,400 | 4,495 | 4,365 | 4,495 | 51,300 | 4,495 |
| 2017-09-27 | 4,370 | 4,370 | 4,255 | 4,350 | 51,900 | 4,350 |
| 2017-09-26 | 4,430 | 4,460 | 4,130 | 4,400 | 79,100 | 4,400 |
| 2017-09-25 | 4,540 | 4,555 | 4,460 | 4,500 | 49,100 | 4,500 |
| 2017-09-22 | 4,555 | 4,565 | 4,450 | 4,535 | 31,500 | 4,535 |
| 2017-09-21 | 4,590 | 4,590 | 4,505 | 4,545 | 41,400 | 4,545 |
| 2017-09-20 | 4,605 | 4,630 | 4,495 | 4,520 | 56,200 | 4,520 |
| 2017-09-19 | 4,730 | 4,785 | 4,555 | 4,595 | 76,100 | 4,595 |
| 2017-09-15 | 4,550 | 4,800 | 4,550 | 4,710 | 170,700 | 4,710 |
| 2017-09-14 | 4,570 | 4,665 | 4,560 | 4,595 | 38,800 | 4,595 |
| 2017-09-13 | 4,595 | 4,660 | 4,545 | 4,570 | 56,700 | 4,570 |
| 2017-09-12 | 4,645 | 4,720 | 4,575 | 4,595 | 80,000 | 4,595 |
| 2017-09-11 | 4,475 | 4,640 | 4,475 | 4,625 | 65,500 | 4,625 |
| 2017-09-08 | 4,235 | 4,465 | 4,235 | 4,410 | 62,800 | 4,410 |
| 2017-09-07 | 4,295 | 4,320 | 4,210 | 4,260 | 26,700 | 4,260 |
| 2017-09-06 | 4,180 | 4,275 | 4,150 | 4,225 | 33,000 | 4,225 |
| 2017-09-05 | 4,305 | 4,340 | 4,220 | 4,230 | 67,800 | 4,230 |
| 2017-09-04 | 4,315 | 4,330 | 4,260 | 4,315 | 31,500 | 4,315 |
| 2017-09-01 | 4,420 | 4,420 | 4,275 | 4,365 | 49,500 | 4,365 |
| 2017-08-31 | 4,390 | 4,465 | 4,385 | 4,420 | 57,400 | 4,420 |
| 2017-08-30 | 4,370 | 4,370 | 4,320 | 4,365 | 25,600 | 4,365 |
| 2017-08-29 | 4,340 | 4,375 | 4,300 | 4,370 | 13,300 | 4,370 |
| 2017-08-28 | 4,320 | 4,355 | 4,285 | 4,335 | 33,500 | 4,335 |
| 2017-08-25 | 4,265 | 4,340 | 4,260 | 4,310 | 16,300 | 4,310 |
| 2017-08-24 | 4,325 | 4,335 | 4,270 | 4,270 | 36,400 | 4,270 |
| 2017-08-23 | 4,320 | 4,410 | 4,310 | 4,325 | 46,500 | 4,325 |
| 2017-08-22 | 4,290 | 4,335 | 4,225 | 4,235 | 21,700 | 4,235 |
| 2017-08-21 | 4,145 | 4,285 | 4,100 | 4,280 | 58,700 | 4,280 |
| 2017-08-18 | 4,205 | 4,215 | 4,070 | 4,095 | 83,900 | 4,095 |
| 2017-08-17 | 4,220 | 4,330 | 4,205 | 4,310 | 32,200 | 4,310 |
| 2017-08-16 | 4,235 | 4,275 | 4,190 | 4,230 | 40,100 | 4,230 |
| 2017-08-15 | 4,155 | 4,310 | 4,155 | 4,285 | 47,400 | 4,285 |
| 2017-08-14 | 4,100 | 4,225 | 4,095 | 4,145 | 43,400 | 4,145 |
| 2017-08-10 | 4,130 | 4,290 | 4,130 | 4,165 | 50,200 | 4,165 |
| 2017-08-09 | 4,235 | 4,240 | 4,100 | 4,130 | 76,100 | 4,130 |
| 2017-08-08 | 4,395 | 4,395 | 4,240 | 4,290 | 80,300 | 4,290 |
| 2017-08-07 | 4,350 | 4,400 | 4,150 | 4,385 | 198,700 | 4,385 |
| 2017-08-04 | 3,910 | 4,240 | 3,905 | 4,140 | 254,300 | 4,140 |
| 2017-08-03 | 3,875 | 3,880 | 3,795 | 3,845 | 56,200 | 3,845 |
| 2017-08-02 | 3,810 | 3,850 | 3,795 | 3,840 | 35,200 | 3,840 |
| 2017-08-01 | 3,770 | 3,825 | 3,755 | 3,800 | 48,500 | 3,800 |
| 2017-07-31 | 3,895 | 3,895 | 3,750 | 3,805 | 66,000 | 3,805 |
| 2017-07-28 | 3,835 | 3,915 | 3,825 | 3,895 | 42,100 | 3,895 |
| 2017-07-27 | 3,860 | 3,885 | 3,825 | 3,835 | 37,000 | 3,835 |
| 2017-07-26 | 3,875 | 3,905 | 3,805 | 3,855 | 29,800 | 3,855 |
| 2017-07-25 | 3,850 | 3,870 | 3,825 | 3,860 | 32,700 | 3,860 |
| 2017-07-24 | 3,850 | 3,865 | 3,815 | 3,850 | 34,100 | 3,850 |
| 2017-07-21 | 3,810 | 3,930 | 3,810 | 3,905 | 50,700 | 3,905 |
| 2017-07-20 | 3,840 | 3,855 | 3,765 | 3,825 | 62,000 | 3,825 |
| 2017-07-19 | 3,900 | 3,910 | 3,845 | 3,865 | 29,000 | 3,865 |
| 2017-07-18 | 3,905 | 3,975 | 3,850 | 3,880 | 76,700 | 3,880 |
| 2017-07-14 | 3,850 | 3,890 | 3,770 | 3,865 | 63,100 | 3,865 |
| 2017-07-13 | 3,920 | 3,935 | 3,865 | 3,880 | 29,400 | 3,880 |
| 2017-07-12 | 3,940 | 3,940 | 3,890 | 3,925 | 30,600 | 3,925 |
| 2017-07-11 | 3,900 | 4,015 | 3,875 | 3,945 | 47,200 | 3,945 |
| 2017-07-10 | 3,820 | 3,930 | 3,820 | 3,890 | 24,900 | 3,890 |
| 2017-07-07 | 3,775 | 3,835 | 3,775 | 3,810 | 17,500 | 3,810 |
| 2017-07-06 | 3,760 | 3,840 | 3,760 | 3,810 | 22,200 | 3,810 |
| 2017-07-05 | 3,720 | 3,810 | 3,720 | 3,805 | 41,300 | 3,805 |
| 2017-07-04 | 3,905 | 3,910 | 3,715 | 3,730 | 66,700 | 3,730 |
| 2017-07-03 | 3,900 | 3,935 | 3,880 | 3,900 | 48,500 | 3,900 |
| 2017-06-30 | 3,825 | 3,905 | 3,770 | 3,900 | 61,000 | 3,900 |
| 2017-06-29 | 3,970 | 3,970 | 3,860 | 3,885 | 53,800 | 3,885 |
| 2017-06-28 | 3,990 | 4,030 | 3,880 | 3,935 | 64,800 | 3,935 |
| 2017-06-27 | 3,890 | 4,035 | 3,865 | 4,010 | 62,100 | 4,010 |
| 2017-06-26 | 3,875 | 3,935 | 3,855 | 3,870 | 28,600 | 3,870 |
| 2017-06-23 | 3,925 | 3,935 | 3,765 | 3,860 | 117,600 | 3,860 |
| 2017-06-22 | 3,845 | 4,080 | 3,845 | 3,970 | 131,900 | 3,970 |
| 2017-06-21 | 3,820 | 3,860 | 3,795 | 3,825 | 38,100 | 3,825 |
| 2017-06-20 | 3,845 | 3,870 | 3,800 | 3,835 | 36,400 | 3,835 |
| 2017-06-19 | 3,840 | 3,850 | 3,720 | 3,815 | 60,200 | 3,815 |
| 2017-06-16 | 3,750 | 3,860 | 3,715 | 3,860 | 91,400 | 3,860 |
| 2017-06-15 | 3,805 | 3,810 | 3,710 | 3,740 | 96,400 | 3,740 |
| 2017-06-14 | 3,730 | 3,845 | 3,730 | 3,805 | 149,000 | 3,805 |
| 2017-06-13 | 3,635 | 3,745 | 3,615 | 3,725 | 105,900 | 3,725 |
| 2017-06-12 | 3,575 | 3,645 | 3,500 | 3,630 | 91,500 | 3,630 |
| 2017-06-09 | 3,465 | 3,545 | 3,445 | 3,545 | 42,700 | 3,545 |
| 2017-06-08 | 3,500 | 3,525 | 3,460 | 3,465 | 28,800 | 3,465 |
| 2017-06-07 | 3,375 | 3,505 | 3,370 | 3,480 | 32,400 | 3,480 |
| 2017-06-06 | 3,510 | 3,510 | 3,390 | 3,405 | 43,600 | 3,405 |
| 2017-06-05 | 3,470 | 3,560 | 3,470 | 3,520 | 36,500 | 3,520 |
| 2017-06-02 | 3,490 | 3,565 | 3,465 | 3,495 | 89,000 | 3,495 |
| 2017-06-01 | 3,475 | 3,595 | 3,475 | 3,510 | 111,400 | 3,510 |
| 2017-05-31 | 3,320 | 3,510 | 3,300 | 3,475 | 125,400 | 3,475 |
| 2017-05-30 | 3,300 | 3,325 | 3,255 | 3,300 | 70,800 | 3,300 |
| 2017-05-29 | 3,250 | 3,325 | 3,235 | 3,250 | 57,300 | 3,250 |
| 2017-05-26 | 3,295 | 3,295 | 3,230 | 3,285 | 39,400 | 3,285 |
| 2017-05-25 | 3,285 | 3,310 | 3,235 | 3,305 | 57,100 | 3,305 |
| 2017-05-24 | 3,335 | 3,390 | 3,315 | 3,330 | 61,200 | 3,330 |
| 2017-05-23 | 3,295 | 3,320 | 3,265 | 3,290 | 37,000 | 3,290 |
| 2017-05-22 | 3,305 | 3,340 | 3,270 | 3,295 | 29,700 | 3,295 |
| 2017-05-19 | 3,280 | 3,315 | 3,245 | 3,305 | 60,000 | 3,305 |
| 2017-05-18 | 3,305 | 3,355 | 3,260 | 3,310 | 88,400 | 3,310 |
| 2017-05-17 | 3,325 | 3,470 | 3,315 | 3,400 | 87,900 | 3,400 |
| 2017-05-16 | 3,385 | 3,425 | 3,315 | 3,345 | 93,400 | 3,345 |
| 2017-05-15 | 3,390 | 3,455 | 3,375 | 3,455 | 76,500 | 3,455 |
| 2017-05-12 | 3,435 | 3,495 | 3,390 | 3,450 | 89,600 | 3,450 |
| 2017-05-11 | 3,440 | 3,485 | 3,390 | 3,475 | 196,200 | 3,475 |
| 2017-05-10 | 3,080 | 3,440 | 3,075 | 3,430 | 405,700 | 3,430 |
| 2017-05-09 | 2,960 | 2,965 | 2,935 | 2,939 | 28,700 | 2,939 |
| 2017-05-08 | 2,920 | 2,969 | 2,919 | 2,946 | 64,200 | 2,946 |
| 2017-05-02 | 2,869 | 2,938 | 2,869 | 2,920 | 48,800 | 2,920 |
| 2017-05-01 | 2,864 | 2,896 | 2,853 | 2,886 | 35,600 | 2,886 |
| 2017-04-28 | 2,893 | 2,900 | 2,860 | 2,864 | 26,400 | 2,864 |
| 2017-04-27 | 2,870 | 2,910 | 2,832 | 2,893 | 58,200 | 2,893 |
| 2017-04-26 | 2,820 | 2,896 | 2,820 | 2,878 | 62,100 | 2,878 |
| 2017-04-25 | 2,745 | 2,809 | 2,714 | 2,791 | 43,400 | 2,791 |
| 2017-04-24 | 2,753 | 2,799 | 2,717 | 2,740 | 56,800 | 2,740 |
| 2017-04-21 | 2,644 | 2,739 | 2,639 | 2,714 | 85,000 | 2,714 |
| 2017-04-20 | 2,520 | 2,606 | 2,520 | 2,594 | 64,700 | 2,594 |
| 2017-04-19 | 2,504 | 2,551 | 2,504 | 2,526 | 34,000 | 2,526 |
| 2017-04-18 | 2,523 | 2,555 | 2,503 | 2,518 | 29,200 | 2,518 |
| 2017-04-17 | 2,490 | 2,512 | 2,481 | 2,500 | 25,600 | 2,500 |
| 2017-04-14 | 2,500 | 2,533 | 2,498 | 2,503 | 34,000 | 2,503 |
| 2017-04-13 | 2,545 | 2,551 | 2,496 | 2,544 | 52,000 | 2,544 |
| 2017-04-12 | 2,582 | 2,605 | 2,537 | 2,595 | 51,000 | 2,595 |
| 2017-04-11 | 2,650 | 2,668 | 2,630 | 2,632 | 48,700 | 2,632 |
| 2017-04-10 | 2,673 | 2,684 | 2,623 | 2,678 | 49,100 | 2,678 |
| 2017-04-07 | 2,648 | 2,674 | 2,585 | 2,626 | 32,000 | 2,626 |
| 2017-04-06 | 2,734 | 2,744 | 2,615 | 2,615 | 102,100 | 2,615 |
| 2017-04-05 | 2,725 | 2,833 | 2,717 | 2,744 | 89,500 | 2,744 |
| 2017-04-04 | 2,726 | 2,755 | 2,693 | 2,722 | 56,700 | 2,722 |
| 2017-04-03 | 2,797 | 2,798 | 2,744 | 2,744 | 54,200 | 2,744 |
| 2017-03-31 | 2,780 | 2,864 | 2,768 | 2,776 | 133,600 | 2,776 |
| 2017-03-30 | 2,788 | 2,798 | 2,751 | 2,754 | 85,000 | 2,754 |
| 2017-03-29 | 2,657 | 2,800 | 2,641 | 2,795 | 150,900 | 2,795 |
| 2017-03-28 | 2,612 | 2,629 | 2,592 | 2,600 | 53,200 | 2,600 |
| 2017-03-27 | 2,585 | 2,630 | 2,570 | 2,607 | 67,000 | 2,607 |
| 2017-03-24 | 2,557 | 2,633 | 2,557 | 2,582 | 58,000 | 2,582 |
| 2017-03-23 | 2,544 | 2,583 | 2,530 | 2,565 | 61,200 | 2,565 |
| 2017-03-22 | 2,550 | 2,564 | 2,515 | 2,544 | 78,000 | 2,544 |
| 2017-03-21 | 2,618 | 2,633 | 2,590 | 2,600 | 31,000 | 2,600 |
| 2017-03-17 | 2,600 | 2,630 | 2,600 | 2,630 | 63,900 | 2,630 |
| 2017-03-16 | 2,569 | 2,595 | 2,569 | 2,595 | 38,700 | 2,595 |
| 2017-03-15 | 2,585 | 2,585 | 2,567 | 2,569 | 21,000 | 2,569 |
| 2017-03-14 | 2,589 | 2,616 | 2,585 | 2,596 | 26,400 | 2,596 |
| 2017-03-13 | 2,680 | 2,680 | 2,574 | 2,592 | 93,000 | 2,592 |
| 2017-03-10 | 2,652 | 2,690 | 2,652 | 2,672 | 85,100 | 2,672 |
| 2017-03-09 | 2,585 | 2,650 | 2,585 | 2,643 | 88,500 | 2,643 |
| 2017-03-08 | 2,570 | 2,640 | 2,570 | 2,574 | 86,000 | 2,574 |
| 2017-03-07 | 2,510 | 2,579 | 2,510 | 2,566 | 132,000 | 2,566 |
| 2017-03-06 | 2,468 | 2,468 | 2,438 | 2,445 | 25,300 | 2,445 |
| 2017-03-03 | 2,459 | 2,459 | 2,427 | 2,445 | 39,100 | 2,445 |
| 2017-03-02 | 2,474 | 2,551 | 2,470 | 2,476 | 96,900 | 2,476 |
| 2017-03-01 | 2,415 | 2,447 | 2,405 | 2,443 | 53,000 | 2,443 |
| 2017-02-28 | 2,385 | 2,450 | 2,349 | 2,421 | 87,700 | 2,421 |
| 2017-02-27 | 2,374 | 2,410 | 2,359 | 2,382 | 74,600 | 2,382 |
| 2017-02-24 | 2,346 | 2,377 | 2,340 | 2,374 | 33,200 | 2,374 |
| 2017-02-23 | 2,404 | 2,404 | 2,346 | 2,367 | 28,400 | 2,367 |
| 2017-02-22 | 2,425 | 2,425 | 2,383 | 2,402 | 37,400 | 2,402 |
| 2017-02-21 | 2,420 | 2,420 | 2,395 | 2,410 | 20,700 | 2,410 |
| 2017-02-20 | 2,399 | 2,407 | 2,374 | 2,404 | 27,300 | 2,404 |
| 2017-02-17 | 2,435 | 2,435 | 2,384 | 2,410 | 34,100 | 2,410 |
| 2017-02-16 | 2,406 | 2,447 | 2,390 | 2,440 | 47,700 | 2,440 |
| 2017-02-15 | 2,383 | 2,419 | 2,377 | 2,396 | 38,400 | 2,396 |
| 2017-02-14 | 2,410 | 2,430 | 2,365 | 2,367 | 47,100 | 2,367 |
| 2017-02-13 | 2,371 | 2,420 | 2,346 | 2,392 | 64,100 | 2,392 |
| 2017-02-10 | 2,357 | 2,395 | 2,322 | 2,348 | 69,200 | 2,348 |
| 2017-02-09 | 2,276 | 2,350 | 2,270 | 2,336 | 147,200 | 2,336 |
| 2017-02-08 | 2,121 | 2,265 | 2,121 | 2,253 | 144,100 | 2,253 |
| 2017-02-07 | 2,155 | 2,155 | 2,122 | 2,131 | 35,000 | 2,131 |
| 2017-02-06 | 2,244 | 2,244 | 2,141 | 2,165 | 52,200 | 2,165 |
| 2017-02-03 | 2,165 | 2,178 | 2,140 | 2,144 | 20,000 | 2,144 |
| 2017-02-02 | 2,190 | 2,200 | 2,129 | 2,141 | 33,600 | 2,141 |
| 2017-02-01 | 2,175 | 2,185 | 2,151 | 2,181 | 36,800 | 2,181 |
| 2017-01-31 | 2,200 | 2,208 | 2,180 | 2,185 | 36,600 | 2,185 |
| 2017-01-30 | 2,246 | 2,246 | 2,212 | 2,219 | 38,600 | 2,219 |
| 2017-01-27 | 2,232 | 2,240 | 2,224 | 2,237 | 40,600 | 2,237 |
| 2017-01-26 | 2,202 | 2,226 | 2,202 | 2,218 | 46,000 | 2,218 |
| 2017-01-25 | 2,180 | 2,215 | 2,176 | 2,211 | 68,100 | 2,211 |
| 2017-01-24 | 2,165 | 2,168 | 2,122 | 2,152 | 90,600 | 2,152 |
| 2017-01-23 | 2,221 | 2,221 | 2,183 | 2,184 | 45,800 | 2,184 |
| 2017-01-20 | 2,239 | 2,239 | 2,210 | 2,232 | 39,000 | 2,232 |
| 2017-01-19 | 2,242 | 2,260 | 2,220 | 2,254 | 43,600 | 2,254 |
| 2017-01-18 | 2,196 | 2,218 | 2,157 | 2,218 | 62,900 | 2,218 |
| 2017-01-17 | 2,282 | 2,282 | 2,207 | 2,213 | 50,400 | 2,213 |
| 2017-01-16 | 2,289 | 2,296 | 2,250 | 2,274 | 43,600 | 2,274 |
| 2017-01-13 | 2,329 | 2,330 | 2,286 | 2,311 | 64,600 | 2,311 |
| 2017-01-12 | 2,381 | 2,390 | 2,315 | 2,347 | 58,100 | 2,347 |
| 2017-01-11 | 2,357 | 2,406 | 2,336 | 2,396 | 60,100 | 2,396 |
| 2017-01-10 | 2,333 | 2,381 | 2,321 | 2,366 | 75,900 | 2,366 |
| 2017-01-06 | 2,352 | 2,358 | 2,302 | 2,329 | 62,500 | 2,329 |
| 2017-01-05 | 2,420 | 2,420 | 2,355 | 2,366 | 53,100 | 2,366 |
| 2017-01-04 | 2,365 | 2,418 | 2,351 | 2,415 | 79,300 | 2,415 |
分割・併合履歴 ： [1990-09-25]1株→1.1株
