6289 (株)技研製作所 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 | 2,965 | 2,978 | 2,942 | 2,951 | 77,800 | 2,951 |
| 2017-12-28 | 3,000 | 3,005 | 2,944 | 2,950 | 103,500 | 2,950 |
| 2017-12-27 | 2,955 | 3,015 | 2,955 | 2,999 | 112,600 | 2,999 |
| 2017-12-26 | 2,888 | 2,931 | 2,887 | 2,928 | 91,300 | 2,928 |
| 2017-12-25 | 2,893 | 2,911 | 2,863 | 2,887 | 128,500 | 2,887 |
| 2017-12-22 | 2,910 | 2,919 | 2,876 | 2,906 | 174,400 | 2,906 |
| 2017-12-21 | 2,931 | 2,937 | 2,911 | 2,922 | 103,600 | 2,922 |
| 2017-12-20 | 2,969 | 2,974 | 2,943 | 2,943 | 74,400 | 2,943 |
| 2017-12-19 | 3,015 | 3,015 | 2,945 | 2,969 | 102,400 | 2,969 |
| 2017-12-18 | 3,020 | 3,025 | 2,996 | 2,999 | 71,600 | 2,999 |
| 2017-12-15 | 2,993 | 3,020 | 2,983 | 3,010 | 128,700 | 3,010 |
| 2017-12-14 | 2,990 | 3,005 | 2,988 | 2,996 | 61,400 | 2,996 |
| 2017-12-13 | 3,025 | 3,035 | 2,981 | 2,985 | 84,500 | 2,985 |
| 2017-12-12 | 3,070 | 3,070 | 3,000 | 3,025 | 87,600 | 3,025 |
| 2017-12-11 | 3,070 | 3,080 | 3,030 | 3,070 | 49,500 | 3,070 |
| 2017-12-08 | 3,060 | 3,085 | 3,035 | 3,065 | 74,900 | 3,065 |
| 2017-12-07 | 3,025 | 3,085 | 3,025 | 3,065 | 68,100 | 3,065 |
| 2017-12-06 | 3,005 | 3,035 | 2,982 | 3,005 | 101,200 | 3,005 |
| 2017-12-05 | 3,040 | 3,045 | 2,996 | 3,025 | 82,900 | 3,025 |
| 2017-12-04 | 3,080 | 3,080 | 3,035 | 3,040 | 69,300 | 3,040 |
| 2017-12-01 | 3,085 | 3,120 | 3,050 | 3,065 | 97,900 | 3,065 |
| 2017-11-30 | 3,100 | 3,100 | 3,065 | 3,100 | 87,300 | 3,100 |
| 2017-11-29 | 3,110 | 3,125 | 3,065 | 3,075 | 75,400 | 3,075 |
| 2017-11-28 | 3,080 | 3,105 | 3,055 | 3,095 | 74,600 | 3,095 |
| 2017-11-27 | 3,100 | 3,105 | 3,045 | 3,055 | 74,300 | 3,055 |
| 2017-11-24 | 3,045 | 3,100 | 3,045 | 3,090 | 48,900 | 3,090 |
| 2017-11-22 | 3,090 | 3,100 | 3,035 | 3,050 | 94,600 | 3,050 |
| 2017-11-21 | 3,120 | 3,140 | 3,085 | 3,085 | 88,500 | 3,085 |
| 2017-11-20 | 3,070 | 3,105 | 3,070 | 3,085 | 56,900 | 3,085 |
| 2017-11-17 | 3,095 | 3,100 | 3,045 | 3,060 | 95,700 | 3,060 |
| 2017-11-16 | 3,025 | 3,080 | 3,010 | 3,055 | 107,100 | 3,055 |
| 2017-11-15 | 3,120 | 3,125 | 3,015 | 3,015 | 208,000 | 3,015 |
| 2017-11-13 | 3,190 | 3,190 | 3,120 | 3,125 | 101,800 | 3,125 |
| 2017-11-10 | 3,105 | 3,185 | 3,105 | 3,130 | 118,700 | 3,130 |
| 2017-11-09 | 3,180 | 3,190 | 3,080 | 3,140 | 164,400 | 3,140 |
| 2017-11-08 | 3,205 | 3,230 | 3,180 | 3,185 | 69,100 | 3,185 |
| 2017-11-07 | 3,195 | 3,260 | 3,195 | 3,230 | 74,400 | 3,230 |
| 2017-11-06 | 3,200 | 3,230 | 3,165 | 3,205 | 131,000 | 3,205 |
| 2017-11-02 | 3,225 | 3,235 | 3,175 | 3,190 | 132,600 | 3,190 |
| 2017-11-01 | 3,245 | 3,255 | 3,210 | 3,220 | 114,400 | 3,220 |
| 2017-10-31 | 3,235 | 3,280 | 3,220 | 3,255 | 87,200 | 3,255 |
| 2017-10-30 | 3,240 | 3,260 | 3,190 | 3,225 | 158,900 | 3,225 |
| 2017-10-27 | 3,280 | 3,290 | 3,205 | 3,235 | 190,800 | 3,235 |
| 2017-10-26 | 3,330 | 3,335 | 3,290 | 3,295 | 89,000 | 3,295 |
| 2017-10-25 | 3,320 | 3,385 | 3,315 | 3,325 | 117,200 | 3,325 |
| 2017-10-24 | 3,310 | 3,335 | 3,290 | 3,315 | 69,000 | 3,315 |
| 2017-10-23 | 3,380 | 3,385 | 3,340 | 3,345 | 92,700 | 3,345 |
| 2017-10-20 | 3,360 | 3,390 | 3,340 | 3,380 | 101,300 | 3,380 |
| 2017-10-19 | 3,455 | 3,495 | 3,380 | 3,380 | 131,200 | 3,380 |
| 2017-10-18 | 3,420 | 3,470 | 3,390 | 3,455 | 174,700 | 3,455 |
| 2017-10-17 | 3,400 | 3,485 | 3,390 | 3,455 | 202,500 | 3,455 |
| 2017-10-16 | 3,300 | 3,430 | 3,285 | 3,405 | 295,000 | 3,405 |
| 2017-10-13 | 3,295 | 3,340 | 3,265 | 3,300 | 275,700 | 3,300 |
| 2017-10-12 | 3,190 | 3,310 | 3,175 | 3,305 | 495,800 | 3,305 |
| 2017-10-11 | 3,070 | 3,215 | 3,060 | 3,180 | 623,100 | 3,180 |
| 2017-10-10 | 3,015 | 3,050 | 2,991 | 3,000 | 77,800 | 3,000 |
| 2017-10-06 | 3,030 | 3,035 | 3,000 | 3,015 | 49,000 | 3,015 |
| 2017-10-05 | 3,040 | 3,060 | 3,015 | 3,020 | 48,100 | 3,020 |
| 2017-10-04 | 3,080 | 3,090 | 3,015 | 3,030 | 58,100 | 3,030 |
| 2017-10-03 | 3,120 | 3,140 | 3,085 | 3,085 | 51,800 | 3,085 |
| 2017-10-02 | 3,075 | 3,125 | 3,035 | 3,110 | 81,600 | 3,110 |
| 2017-09-29 | 3,100 | 3,105 | 3,050 | 3,085 | 90,700 | 3,085 |
| 2017-09-28 | 3,125 | 3,140 | 3,095 | 3,105 | 98,200 | 3,105 |
| 2017-09-27 | 3,080 | 3,130 | 3,065 | 3,120 | 191,200 | 3,120 |
| 2017-09-26 | 2,946 | 3,080 | 2,945 | 3,080 | 217,400 | 3,080 |
| 2017-09-25 | 2,946 | 2,973 | 2,941 | 2,967 | 56,200 | 2,967 |
| 2017-09-22 | 2,986 | 2,986 | 2,928 | 2,942 | 58,000 | 2,942 |
| 2017-09-21 | 3,020 | 3,020 | 2,969 | 2,986 | 89,300 | 2,986 |
| 2017-09-20 | 3,000 | 3,015 | 2,997 | 3,000 | 70,200 | 3,000 |
| 2017-09-19 | 3,020 | 3,030 | 2,968 | 3,005 | 125,300 | 3,005 |
| 2017-09-15 | 2,932 | 3,015 | 2,918 | 3,015 | 163,400 | 3,015 |
| 2017-09-14 | 2,972 | 2,992 | 2,947 | 2,950 | 65,700 | 2,950 |
| 2017-09-13 | 2,980 | 2,985 | 2,955 | 2,971 | 52,600 | 2,971 |
| 2017-09-12 | 2,983 | 2,990 | 2,952 | 2,960 | 47,700 | 2,960 |
| 2017-09-11 | 2,921 | 2,977 | 2,921 | 2,947 | 79,900 | 2,947 |
| 2017-09-08 | 2,920 | 2,930 | 2,886 | 2,909 | 71,300 | 2,909 |
| 2017-09-07 | 2,896 | 2,942 | 2,891 | 2,909 | 80,300 | 2,909 |
| 2017-09-06 | 2,851 | 2,886 | 2,812 | 2,875 | 68,600 | 2,875 |
| 2017-09-05 | 2,903 | 2,908 | 2,821 | 2,865 | 137,700 | 2,865 |
| 2017-09-04 | 2,941 | 2,949 | 2,901 | 2,909 | 97,800 | 2,909 |
| 2017-09-01 | 2,993 | 3,000 | 2,942 | 2,968 | 103,700 | 2,968 |
| 2017-08-31 | 3,010 | 3,035 | 2,993 | 2,993 | 88,800 | 2,993 |
| 2017-08-30 | 3,045 | 3,045 | 2,994 | 3,000 | 84,300 | 3,000 |
| 2017-08-29 | 2,961 | 3,045 | 2,952 | 3,045 | 152,600 | 3,045 |
| 2017-08-28 | 3,035 | 3,060 | 3,010 | 3,030 | 226,400 | 3,030 |
| 2017-08-25 | 3,050 | 3,065 | 3,030 | 3,030 | 81,900 | 3,030 |
| 2017-08-24 | 3,080 | 3,090 | 3,035 | 3,050 | 125,300 | 3,050 |
| 2017-08-23 | 3,055 | 3,080 | 3,025 | 3,065 | 138,500 | 3,065 |
| 2017-08-22 | 2,997 | 3,075 | 2,995 | 3,055 | 248,000 | 3,055 |
| 2017-08-21 | 2,958 | 2,998 | 2,939 | 2,997 | 99,100 | 2,997 |
| 2017-08-18 | 2,972 | 2,984 | 2,940 | 2,968 | 111,200 | 2,968 |
| 2017-08-17 | 3,000 | 3,015 | 2,968 | 2,989 | 133,400 | 2,989 |
| 2017-08-16 | 3,005 | 3,025 | 2,990 | 2,994 | 123,900 | 2,994 |
| 2017-08-15 | 2,955 | 3,010 | 2,954 | 2,992 | 234,400 | 2,992 |
| 2017-08-14 | 2,900 | 2,950 | 2,900 | 2,938 | 141,700 | 2,938 |
| 2017-08-10 | 2,928 | 2,942 | 2,901 | 2,917 | 78,900 | 2,917 |
| 2017-08-09 | 2,937 | 2,937 | 2,900 | 2,928 | 142,600 | 2,928 |
| 2017-08-08 | 2,958 | 2,975 | 2,925 | 2,944 | 147,000 | 2,944 |
| 2017-08-07 | 2,915 | 2,962 | 2,894 | 2,960 | 204,800 | 2,960 |
| 2017-08-04 | 2,890 | 2,908 | 2,879 | 2,903 | 95,900 | 2,903 |
| 2017-08-03 | 2,885 | 2,909 | 2,876 | 2,890 | 119,700 | 2,890 |
| 2017-08-02 | 2,881 | 2,919 | 2,868 | 2,883 | 181,500 | 2,883 |
| 2017-08-01 | 2,944 | 2,963 | 2,871 | 2,877 | 295,400 | 2,877 |
| 2017-07-31 | 2,892 | 3,045 | 2,883 | 2,944 | 730,400 | 2,944 |
| 2017-07-28 | 2,899 | 2,962 | 2,862 | 2,877 | 579,300 | 2,877 |
| 2017-07-27 | 2,855 | 2,912 | 2,855 | 2,874 | 273,600 | 2,874 |
| 2017-07-26 | 2,915 | 2,932 | 2,805 | 2,855 | 347,600 | 2,855 |
| 2017-07-25 | 2,990 | 2,990 | 2,887 | 2,922 | 329,500 | 2,922 |
| 2017-07-24 | 3,000 | 3,020 | 2,964 | 3,000 | 142,600 | 3,000 |
| 2017-07-21 | 3,000 | 3,020 | 2,988 | 3,000 | 149,600 | 3,000 |
| 2017-07-20 | 2,978 | 3,015 | 2,953 | 2,998 | 233,200 | 2,998 |
| 2017-07-19 | 2,954 | 2,980 | 2,937 | 2,959 | 94,200 | 2,959 |
| 2017-07-18 | 2,945 | 2,968 | 2,920 | 2,954 | 159,100 | 2,954 |
| 2017-07-14 | 2,987 | 2,993 | 2,904 | 2,923 | 209,000 | 2,923 |
| 2017-07-13 | 2,950 | 2,993 | 2,932 | 2,960 | 191,900 | 2,960 |
| 2017-07-12 | 2,934 | 2,995 | 2,907 | 2,929 | 312,800 | 2,929 |
| 2017-07-11 | 2,861 | 2,922 | 2,851 | 2,917 | 276,000 | 2,917 |
| 2017-07-10 | 2,919 | 2,975 | 2,840 | 2,846 | 409,400 | 2,846 |
| 2017-07-07 | 2,885 | 2,919 | 2,818 | 2,895 | 761,900 | 2,895 |
| 2017-07-06 | 3,030 | 3,120 | 3,030 | 3,085 | 268,200 | 3,085 |
| 2017-07-05 | 2,986 | 3,045 | 2,966 | 3,010 | 187,600 | 3,010 |
| 2017-07-04 | 3,090 | 3,125 | 2,958 | 3,000 | 347,300 | 3,000 |
| 2017-07-03 | 3,030 | 3,095 | 3,015 | 3,080 | 309,400 | 3,080 |
| 2017-06-30 | 3,050 | 3,060 | 2,955 | 3,005 | 1,277,000 | 3,005 |
| 2017-06-29 | 3,150 | 3,175 | 3,120 | 3,140 | 149,300 | 3,140 |
| 2017-06-28 | 3,145 | 3,195 | 3,130 | 3,140 | 153,600 | 3,140 |
| 2017-06-27 | 3,200 | 3,220 | 3,140 | 3,165 | 181,700 | 3,165 |
| 2017-06-26 | 3,100 | 3,225 | 3,100 | 3,200 | 132,900 | 3,200 |
| 2017-06-23 | 3,185 | 3,240 | 3,060 | 3,095 | 285,500 | 3,095 |
| 2017-06-22 | 3,090 | 3,230 | 3,085 | 3,180 | 381,800 | 3,180 |
| 2017-06-21 | 3,000 | 3,115 | 2,999 | 3,100 | 360,400 | 3,100 |
| 2017-06-20 | 2,960 | 3,035 | 2,920 | 2,996 | 563,200 | 2,996 |
| 2017-06-19 | 2,900 | 2,990 | 2,813 | 2,971 | 447,400 | 2,971 |
| 2017-06-16 | 2,890 | 2,979 | 2,890 | 2,907 | 327,300 | 2,907 |
| 2017-06-15 | 2,760 | 2,899 | 2,760 | 2,861 | 324,400 | 2,861 |
| 2017-06-14 | 2,695 | 2,797 | 2,695 | 2,768 | 206,300 | 2,768 |
| 2017-06-13 | 2,601 | 2,728 | 2,593 | 2,668 | 217,600 | 2,668 |
| 2017-06-12 | 2,670 | 2,682 | 2,573 | 2,640 | 392,200 | 2,640 |
| 2017-06-09 | 2,782 | 2,793 | 2,732 | 2,748 | 41,600 | 2,748 |
| 2017-06-08 | 2,777 | 2,790 | 2,766 | 2,782 | 36,400 | 2,782 |
| 2017-06-07 | 2,781 | 2,810 | 2,751 | 2,762 | 40,300 | 2,762 |
| 2017-06-06 | 2,805 | 2,840 | 2,783 | 2,810 | 56,700 | 2,810 |
| 2017-06-05 | 2,767 | 2,830 | 2,703 | 2,819 | 68,300 | 2,819 |
| 2017-06-02 | 2,814 | 2,820 | 2,742 | 2,763 | 54,500 | 2,763 |
| 2017-06-01 | 2,779 | 2,815 | 2,772 | 2,796 | 44,500 | 2,796 |
| 2017-05-31 | 2,829 | 2,831 | 2,779 | 2,779 | 39,500 | 2,779 |
| 2017-05-30 | 2,792 | 2,878 | 2,790 | 2,829 | 74,100 | 2,829 |
| 2017-05-29 | 2,740 | 2,778 | 2,735 | 2,773 | 24,300 | 2,773 |
| 2017-05-26 | 2,779 | 2,780 | 2,731 | 2,733 | 56,200 | 2,733 |
| 2017-05-25 | 2,805 | 2,825 | 2,780 | 2,785 | 46,800 | 2,785 |
| 2017-05-24 | 2,777 | 2,828 | 2,777 | 2,821 | 59,700 | 2,821 |
| 2017-05-23 | 2,819 | 2,819 | 2,751 | 2,777 | 74,000 | 2,777 |
| 2017-05-22 | 2,796 | 2,850 | 2,790 | 2,811 | 77,800 | 2,811 |
| 2017-05-19 | 2,735 | 2,770 | 2,726 | 2,770 | 107,000 | 2,770 |
| 2017-05-18 | 2,652 | 2,720 | 2,632 | 2,700 | 77,300 | 2,700 |
| 2017-05-17 | 2,671 | 2,724 | 2,669 | 2,724 | 96,100 | 2,724 |
| 2017-05-16 | 2,637 | 2,677 | 2,626 | 2,671 | 34,700 | 2,671 |
| 2017-05-15 | 2,635 | 2,642 | 2,590 | 2,642 | 40,600 | 2,642 |
| 2017-05-12 | 2,610 | 2,630 | 2,590 | 2,630 | 23,600 | 2,630 |
| 2017-05-11 | 2,648 | 2,651 | 2,580 | 2,605 | 44,100 | 2,605 |
| 2017-05-10 | 2,611 | 2,678 | 2,611 | 2,637 | 74,500 | 2,637 |
| 2017-05-09 | 2,621 | 2,639 | 2,601 | 2,610 | 53,300 | 2,610 |
| 2017-05-08 | 2,700 | 2,750 | 2,641 | 2,644 | 73,500 | 2,644 |
| 2017-05-02 | 2,625 | 2,677 | 2,620 | 2,650 | 52,000 | 2,650 |
| 2017-05-01 | 2,580 | 2,647 | 2,562 | 2,630 | 51,200 | 2,630 |
| 2017-04-28 | 2,595 | 2,636 | 2,580 | 2,592 | 51,000 | 2,592 |
| 2017-04-27 | 2,645 | 2,663 | 2,591 | 2,601 | 90,000 | 2,601 |
| 2017-04-26 | 2,620 | 2,714 | 2,620 | 2,698 | 116,900 | 2,698 |
| 2017-04-25 | 2,720 | 2,733 | 2,591 | 2,601 | 246,500 | 2,601 |
| 2017-04-24 | 2,790 | 2,897 | 2,770 | 2,787 | 254,100 | 2,787 |
| 2017-04-21 | 2,620 | 2,785 | 2,611 | 2,750 | 331,300 | 2,750 |
| 2017-04-20 | 2,452 | 2,614 | 2,452 | 2,592 | 192,500 | 2,592 |
| 2017-04-19 | 2,422 | 2,476 | 2,421 | 2,440 | 39,000 | 2,440 |
| 2017-04-18 | 2,484 | 2,484 | 2,416 | 2,435 | 87,800 | 2,435 |
| 2017-04-17 | 2,439 | 2,484 | 2,398 | 2,484 | 85,200 | 2,484 |
| 2017-04-14 | 2,413 | 2,520 | 2,410 | 2,434 | 132,600 | 2,434 |
| 2017-04-13 | 2,401 | 2,470 | 2,375 | 2,433 | 121,500 | 2,433 |
| 2017-04-12 | 2,441 | 2,455 | 2,405 | 2,419 | 95,700 | 2,419 |
| 2017-04-11 | 2,472 | 2,493 | 2,441 | 2,480 | 177,900 | 2,480 |
| 2017-04-10 | 2,313 | 2,470 | 2,313 | 2,461 | 284,600 | 2,461 |
| 2017-04-07 | 2,210 | 2,280 | 2,206 | 2,268 | 180,600 | 2,268 |
| 2017-04-06 | 2,190 | 2,210 | 2,130 | 2,130 | 74,900 | 2,130 |
| 2017-04-05 | 2,186 | 2,234 | 2,181 | 2,221 | 75,800 | 2,221 |
| 2017-04-04 | 2,239 | 2,239 | 2,124 | 2,185 | 75,800 | 2,185 |
| 2017-04-03 | 2,159 | 2,237 | 2,152 | 2,207 | 89,800 | 2,207 |
| 2017-03-31 | 2,128 | 2,195 | 2,128 | 2,153 | 101,200 | 2,153 |
| 2017-03-30 | 2,140 | 2,162 | 2,081 | 2,123 | 85,200 | 2,123 |
| 2017-03-29 | 2,050 | 2,141 | 2,045 | 2,124 | 85,300 | 2,124 |
| 2017-03-28 | 2,000 | 2,047 | 1,999 | 2,044 | 50,400 | 2,044 |
| 2017-03-27 | 1,983 | 1,998 | 1,983 | 1,994 | 17,800 | 1,994 |
| 2017-03-24 | 1,983 | 1,997 | 1,970 | 1,990 | 12,600 | 1,990 |
| 2017-03-23 | 1,964 | 1,985 | 1,961 | 1,968 | 15,600 | 1,968 |
| 2017-03-22 | 1,960 | 1,978 | 1,960 | 1,974 | 21,500 | 1,974 |
| 2017-03-21 | 1,990 | 1,995 | 1,971 | 1,984 | 13,600 | 1,984 |
| 2017-03-17 | 2,012 | 2,012 | 1,973 | 1,976 | 19,700 | 1,976 |
| 2017-03-16 | 1,958 | 2,012 | 1,957 | 2,011 | 43,800 | 2,011 |
| 2017-03-15 | 1,956 | 1,969 | 1,952 | 1,957 | 12,400 | 1,957 |
| 2017-03-14 | 1,966 | 1,971 | 1,951 | 1,956 | 25,900 | 1,956 |
| 2017-03-13 | 1,980 | 1,985 | 1,965 | 1,967 | 18,400 | 1,967 |
| 2017-03-10 | 1,988 | 1,991 | 1,975 | 1,981 | 11,000 | 1,981 |
| 2017-03-09 | 1,974 | 1,995 | 1,974 | 1,988 | 18,000 | 1,988 |
| 2017-03-08 | 1,973 | 1,995 | 1,971 | 1,973 | 14,500 | 1,973 |
| 2017-03-07 | 1,980 | 1,985 | 1,972 | 1,973 | 8,800 | 1,973 |
| 2017-03-06 | 1,992 | 1,995 | 1,971 | 1,972 | 15,300 | 1,972 |
| 2017-03-03 | 1,990 | 1,995 | 1,985 | 1,994 | 8,700 | 1,994 |
| 2017-03-02 | 1,998 | 1,998 | 1,983 | 1,995 | 12,800 | 1,995 |
| 2017-03-01 | 1,970 | 1,990 | 1,970 | 1,982 | 11,600 | 1,982 |
| 2017-02-28 | 1,992 | 2,000 | 1,975 | 1,975 | 9,500 | 1,975 |
| 2017-02-27 | 2,000 | 2,010 | 1,980 | 1,993 | 8,600 | 1,993 |
| 2017-02-24 | 2,000 | 2,018 | 1,990 | 2,001 | 7,400 | 2,001 |
| 2017-02-23 | 2,028 | 2,040 | 2,019 | 2,021 | 25,400 | 2,021 |
| 2017-02-22 | 2,027 | 2,037 | 2,013 | 2,037 | 14,000 | 2,037 |
| 2017-02-21 | 2,028 | 2,035 | 2,007 | 2,011 | 15,800 | 2,011 |
| 2017-02-20 | 2,040 | 2,040 | 2,006 | 2,033 | 35,100 | 2,033 |
| 2017-02-17 | 1,984 | 1,995 | 1,958 | 1,987 | 11,800 | 1,987 |
| 2017-02-16 | 1,993 | 1,993 | 1,974 | 1,985 | 8,000 | 1,985 |
| 2017-02-15 | 2,020 | 2,020 | 1,950 | 1,985 | 27,100 | 1,985 |
| 2017-02-14 | 1,995 | 2,030 | 1,973 | 2,015 | 50,500 | 2,015 |
| 2017-02-13 | 1,950 | 2,000 | 1,950 | 1,980 | 38,000 | 1,980 |
| 2017-02-10 | 1,960 | 1,992 | 1,960 | 1,980 | 17,700 | 1,980 |
| 2017-02-09 | 2,000 | 2,000 | 1,950 | 1,954 | 72,300 | 1,954 |
| 2017-02-08 | 2,000 | 2,017 | 1,996 | 2,006 | 23,400 | 2,006 |
| 2017-02-07 | 2,018 | 2,018 | 2,000 | 2,001 | 16,400 | 2,001 |
| 2017-02-06 | 2,011 | 2,034 | 2,002 | 2,013 | 24,500 | 2,013 |
| 2017-02-03 | 2,015 | 2,040 | 2,001 | 2,016 | 28,800 | 2,016 |
| 2017-02-02 | 2,058 | 2,061 | 2,017 | 2,018 | 19,100 | 2,018 |
| 2017-02-01 | 2,045 | 2,064 | 2,045 | 2,050 | 12,400 | 2,050 |
| 2017-01-31 | 2,052 | 2,069 | 2,039 | 2,069 | 20,800 | 2,069 |
| 2017-01-30 | 2,049 | 2,074 | 2,048 | 2,061 | 33,300 | 2,061 |
| 2017-01-27 | 2,020 | 2,048 | 2,020 | 2,048 | 25,600 | 2,048 |
| 2017-01-26 | 2,036 | 2,040 | 2,020 | 2,020 | 16,500 | 2,020 |
| 2017-01-25 | 2,016 | 2,036 | 2,002 | 2,036 | 30,500 | 2,036 |
| 2017-01-24 | 2,015 | 2,015 | 1,963 | 1,981 | 27,500 | 1,981 |
| 2017-01-23 | 2,015 | 2,020 | 1,915 | 2,009 | 26,700 | 2,009 |
| 2017-01-20 | 2,028 | 2,042 | 2,013 | 2,027 | 36,100 | 2,027 |
| 2017-01-19 | 1,965 | 2,045 | 1,961 | 2,044 | 145,000 | 2,044 |
| 2017-01-18 | 1,951 | 1,954 | 1,937 | 1,951 | 20,100 | 1,951 |
| 2017-01-17 | 1,947 | 1,954 | 1,931 | 1,946 | 14,700 | 1,946 |
| 2017-01-16 | 1,965 | 1,965 | 1,940 | 1,950 | 24,400 | 1,950 |
| 2017-01-13 | 1,900 | 1,969 | 1,896 | 1,969 | 51,600 | 1,969 |
| 2017-01-12 | 1,934 | 1,935 | 1,900 | 1,919 | 38,100 | 1,919 |
| 2017-01-11 | 1,950 | 1,950 | 1,930 | 1,930 | 15,900 | 1,930 |
| 2017-01-10 | 1,990 | 1,990 | 1,934 | 1,942 | 61,100 | 1,942 |
| 2017-01-06 | 1,975 | 1,994 | 1,975 | 1,994 | 25,700 | 1,994 |
| 2017-01-05 | 1,995 | 2,000 | 1,970 | 1,974 | 56,400 | 1,974 |
| 2017-01-04 | 1,911 | 1,947 | 1,911 | 1,944 | 34,500 | 1,944 |
分割・併合履歴 ： [1996-08-27]1株→1.1株 [1995-08-28]1株→1.16株 [1994-08-26]1株→1.16株 [1993-08-26]1株→1.3株 [1992-08-26]1株→1.3株 [1991-08-27]1株→1.3株
