6305 日立建機(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 | 4,040 | 4,130 | 4,030 | 4,095 | 812,800 | 4,095 |
| 2017-12-28 | 4,070 | 4,075 | 4,015 | 4,025 | 431,900 | 4,025 |
| 2017-12-27 | 4,020 | 4,060 | 4,020 | 4,055 | 391,000 | 4,055 |
| 2017-12-26 | 4,000 | 4,040 | 3,990 | 4,010 | 285,100 | 4,010 |
| 2017-12-25 | 4,030 | 4,040 | 4,010 | 4,015 | 273,000 | 4,015 |
| 2017-12-22 | 3,960 | 4,060 | 3,945 | 4,035 | 924,900 | 4,035 |
| 2017-12-21 | 3,950 | 3,995 | 3,925 | 3,960 | 627,000 | 3,960 |
| 2017-12-20 | 3,925 | 3,960 | 3,910 | 3,950 | 406,000 | 3,950 |
| 2017-12-19 | 3,960 | 3,965 | 3,910 | 3,930 | 413,600 | 3,930 |
| 2017-12-18 | 3,900 | 3,940 | 3,880 | 3,925 | 680,000 | 3,925 |
| 2017-12-15 | 3,820 | 3,905 | 3,820 | 3,865 | 1,206,700 | 3,865 |
| 2017-12-14 | 3,850 | 3,935 | 3,845 | 3,880 | 1,485,400 | 3,880 |
| 2017-12-13 | 3,945 | 3,950 | 3,865 | 3,865 | 901,200 | 3,865 |
| 2017-12-12 | 3,885 | 3,940 | 3,875 | 3,935 | 758,400 | 3,935 |
| 2017-12-11 | 3,880 | 3,915 | 3,865 | 3,915 | 825,600 | 3,915 |
| 2017-12-08 | 3,790 | 3,840 | 3,735 | 3,830 | 1,736,300 | 3,830 |
| 2017-12-07 | 3,685 | 3,755 | 3,670 | 3,745 | 1,460,800 | 3,745 |
| 2017-12-06 | 3,740 | 3,745 | 3,615 | 3,620 | 1,600,000 | 3,620 |
| 2017-12-05 | 3,770 | 3,830 | 3,750 | 3,780 | 954,100 | 3,780 |
| 2017-12-04 | 3,835 | 3,845 | 3,800 | 3,815 | 1,042,100 | 3,815 |
| 2017-12-01 | 3,775 | 3,900 | 3,755 | 3,865 | 1,685,200 | 3,865 |
| 2017-11-30 | 3,715 | 3,775 | 3,690 | 3,715 | 1,605,700 | 3,715 |
| 2017-11-29 | 3,685 | 3,700 | 3,665 | 3,680 | 1,013,300 | 3,680 |
| 2017-11-28 | 3,660 | 3,670 | 3,620 | 3,630 | 1,222,700 | 3,630 |
| 2017-11-27 | 3,730 | 3,740 | 3,660 | 3,690 | 877,800 | 3,690 |
| 2017-11-24 | 3,715 | 3,750 | 3,690 | 3,720 | 695,400 | 3,720 |
| 2017-11-22 | 3,785 | 3,810 | 3,750 | 3,775 | 1,050,700 | 3,775 |
| 2017-11-21 | 3,715 | 3,775 | 3,705 | 3,750 | 657,600 | 3,750 |
| 2017-11-20 | 3,735 | 3,770 | 3,675 | 3,680 | 660,700 | 3,680 |
| 2017-11-17 | 3,820 | 3,860 | 3,750 | 3,760 | 1,038,300 | 3,760 |
| 2017-11-16 | 3,705 | 3,760 | 3,685 | 3,750 | 1,353,200 | 3,750 |
| 2017-11-15 | 3,810 | 3,825 | 3,745 | 3,755 | 1,093,700 | 3,755 |
| 2017-11-13 | 3,855 | 3,905 | 3,830 | 3,855 | 1,031,000 | 3,855 |
| 2017-11-10 | 3,930 | 3,975 | 3,885 | 3,890 | 1,875,700 | 3,890 |
| 2017-11-09 | 4,015 | 4,125 | 3,945 | 4,015 | 1,485,800 | 4,015 |
| 2017-11-08 | 4,065 | 4,070 | 4,005 | 4,060 | 941,000 | 4,060 |
| 2017-11-07 | 3,930 | 4,055 | 3,895 | 4,050 | 1,402,500 | 4,050 |
| 2017-11-06 | 3,925 | 3,925 | 3,845 | 3,890 | 920,400 | 3,890 |
| 2017-11-02 | 3,930 | 3,930 | 3,895 | 3,910 | 1,035,800 | 3,910 |
| 2017-11-01 | 3,905 | 3,940 | 3,895 | 3,930 | 867,900 | 3,930 |
| 2017-10-31 | 3,875 | 3,895 | 3,840 | 3,865 | 1,086,300 | 3,865 |
| 2017-10-30 | 3,925 | 3,935 | 3,825 | 3,880 | 1,257,900 | 3,880 |
| 2017-10-27 | 3,865 | 3,885 | 3,810 | 3,875 | 1,332,700 | 3,875 |
| 2017-10-26 | 3,835 | 3,840 | 3,765 | 3,825 | 1,914,800 | 3,825 |
| 2017-10-25 | 3,825 | 3,830 | 3,725 | 3,740 | 1,350,000 | 3,740 |
| 2017-10-24 | 3,695 | 3,745 | 3,670 | 3,745 | 934,500 | 3,745 |
| 2017-10-23 | 3,725 | 3,735 | 3,695 | 3,710 | 904,700 | 3,710 |
| 2017-10-20 | 3,605 | 3,670 | 3,590 | 3,660 | 860,600 | 3,660 |
| 2017-10-19 | 3,650 | 3,650 | 3,605 | 3,640 | 708,400 | 3,640 |
| 2017-10-18 | 3,605 | 3,655 | 3,585 | 3,640 | 890,800 | 3,640 |
| 2017-10-17 | 3,600 | 3,690 | 3,595 | 3,655 | 1,212,000 | 3,655 |
| 2017-10-16 | 3,570 | 3,570 | 3,525 | 3,555 | 711,400 | 3,555 |
| 2017-10-13 | 3,500 | 3,580 | 3,500 | 3,570 | 1,745,300 | 3,570 |
| 2017-10-12 | 3,440 | 3,515 | 3,435 | 3,505 | 876,000 | 3,505 |
| 2017-10-11 | 3,410 | 3,415 | 3,380 | 3,400 | 517,100 | 3,400 |
| 2017-10-10 | 3,400 | 3,435 | 3,390 | 3,405 | 705,000 | 3,405 |
| 2017-10-06 | 3,420 | 3,450 | 3,400 | 3,410 | 695,700 | 3,410 |
| 2017-10-05 | 3,400 | 3,400 | 3,355 | 3,370 | 509,000 | 3,370 |
| 2017-10-04 | 3,375 | 3,415 | 3,370 | 3,415 | 749,000 | 3,415 |
| 2017-10-03 | 3,345 | 3,365 | 3,310 | 3,355 | 705,700 | 3,355 |
| 2017-10-02 | 3,315 | 3,350 | 3,300 | 3,325 | 639,000 | 3,325 |
| 2017-09-29 | 3,385 | 3,385 | 3,330 | 3,335 | 1,161,500 | 3,335 |
| 2017-09-28 | 3,365 | 3,395 | 3,315 | 3,380 | 1,053,800 | 3,380 |
| 2017-09-27 | 3,300 | 3,345 | 3,290 | 3,330 | 690,300 | 3,330 |
| 2017-09-26 | 3,280 | 3,330 | 3,225 | 3,290 | 1,189,000 | 3,290 |
| 2017-09-25 | 3,415 | 3,460 | 3,325 | 3,330 | 1,168,500 | 3,330 |
| 2017-09-22 | 3,480 | 3,510 | 3,385 | 3,390 | 1,852,200 | 3,390 |
| 2017-09-21 | 3,290 | 3,380 | 3,290 | 3,365 | 1,376,600 | 3,365 |
| 2017-09-20 | 3,240 | 3,260 | 3,230 | 3,255 | 824,400 | 3,255 |
| 2017-09-19 | 3,235 | 3,245 | 3,185 | 3,235 | 1,074,300 | 3,235 |
| 2017-09-15 | 3,100 | 3,180 | 3,100 | 3,175 | 1,264,800 | 3,175 |
| 2017-09-14 | 3,175 | 3,185 | 3,115 | 3,125 | 1,050,100 | 3,125 |
| 2017-09-13 | 3,225 | 3,240 | 3,195 | 3,205 | 658,700 | 3,205 |
| 2017-09-12 | 3,225 | 3,240 | 3,180 | 3,195 | 1,045,800 | 3,195 |
| 2017-09-11 | 3,245 | 3,260 | 3,220 | 3,220 | 572,700 | 3,220 |
| 2017-09-08 | 3,200 | 3,265 | 3,190 | 3,200 | 1,788,500 | 3,200 |
| 2017-09-07 | 3,175 | 3,255 | 3,175 | 3,210 | 1,298,500 | 3,210 |
| 2017-09-06 | 3,075 | 3,150 | 3,060 | 3,150 | 1,193,300 | 3,150 |
| 2017-09-05 | 3,115 | 3,135 | 3,075 | 3,090 | 823,400 | 3,090 |
| 2017-09-04 | 3,105 | 3,110 | 3,085 | 3,095 | 759,100 | 3,095 |
| 2017-09-01 | 3,125 | 3,140 | 3,095 | 3,125 | 621,800 | 3,125 |
| 2017-08-31 | 3,095 | 3,120 | 3,085 | 3,105 | 729,500 | 3,105 |
| 2017-08-30 | 3,100 | 3,105 | 3,060 | 3,090 | 705,000 | 3,090 |
| 2017-08-29 | 3,060 | 3,100 | 3,045 | 3,080 | 751,200 | 3,080 |
| 2017-08-28 | 3,100 | 3,100 | 3,070 | 3,090 | 613,900 | 3,090 |
| 2017-08-25 | 2,972 | 3,110 | 2,961 | 3,095 | 1,798,200 | 3,095 |
| 2017-08-24 | 2,980 | 2,987 | 2,934 | 2,948 | 1,440,200 | 2,948 |
| 2017-08-23 | 2,949 | 2,953 | 2,892 | 2,893 | 686,400 | 2,893 |
| 2017-08-22 | 2,904 | 2,940 | 2,891 | 2,923 | 741,800 | 2,923 |
| 2017-08-21 | 2,918 | 2,929 | 2,900 | 2,919 | 650,200 | 2,919 |
| 2017-08-18 | 2,943 | 2,953 | 2,912 | 2,917 | 1,083,000 | 2,917 |
| 2017-08-17 | 2,985 | 2,993 | 2,965 | 2,980 | 818,500 | 2,980 |
| 2017-08-16 | 2,998 | 3,035 | 2,990 | 3,010 | 556,300 | 3,010 |
| 2017-08-15 | 3,040 | 3,085 | 3,015 | 3,015 | 744,600 | 3,015 |
| 2017-08-14 | 3,035 | 3,055 | 3,015 | 3,025 | 691,200 | 3,025 |
| 2017-08-10 | 3,125 | 3,135 | 3,060 | 3,070 | 884,300 | 3,070 |
| 2017-08-09 | 3,140 | 3,160 | 3,070 | 3,090 | 948,200 | 3,090 |
| 2017-08-08 | 3,105 | 3,150 | 3,105 | 3,150 | 606,500 | 3,150 |
| 2017-08-07 | 3,125 | 3,155 | 3,115 | 3,120 | 458,700 | 3,120 |
| 2017-08-04 | 3,110 | 3,130 | 3,085 | 3,100 | 644,500 | 3,100 |
| 2017-08-03 | 3,115 | 3,135 | 3,095 | 3,105 | 615,200 | 3,105 |
| 2017-08-02 | 3,090 | 3,140 | 3,080 | 3,125 | 617,000 | 3,125 |
| 2017-08-01 | 3,150 | 3,160 | 3,090 | 3,095 | 1,165,500 | 3,095 |
| 2017-07-31 | 3,120 | 3,190 | 3,105 | 3,165 | 1,796,100 | 3,165 |
| 2017-07-28 | 3,200 | 3,240 | 3,070 | 3,100 | 2,418,300 | 3,100 |
| 2017-07-27 | 3,005 | 3,035 | 2,978 | 3,030 | 1,155,300 | 3,030 |
| 2017-07-26 | 3,015 | 3,065 | 3,015 | 3,040 | 1,477,800 | 3,040 |
| 2017-07-25 | 2,975 | 2,978 | 2,946 | 2,955 | 847,800 | 2,955 |
| 2017-07-24 | 2,959 | 2,987 | 2,951 | 2,981 | 1,022,600 | 2,981 |
| 2017-07-21 | 2,948 | 2,983 | 2,944 | 2,974 | 1,083,400 | 2,974 |
| 2017-07-20 | 2,880 | 2,961 | 2,876 | 2,957 | 1,184,700 | 2,957 |
| 2017-07-19 | 2,884 | 2,892 | 2,865 | 2,880 | 721,800 | 2,880 |
| 2017-07-18 | 2,916 | 2,942 | 2,892 | 2,898 | 1,074,000 | 2,898 |
| 2017-07-14 | 2,910 | 2,937 | 2,893 | 2,934 | 1,049,900 | 2,934 |
| 2017-07-13 | 2,900 | 2,901 | 2,874 | 2,892 | 592,200 | 2,892 |
| 2017-07-12 | 2,875 | 2,903 | 2,873 | 2,899 | 959,800 | 2,899 |
| 2017-07-11 | 2,880 | 2,887 | 2,868 | 2,886 | 725,000 | 2,886 |
| 2017-07-10 | 2,847 | 2,879 | 2,847 | 2,872 | 834,300 | 2,872 |
| 2017-07-07 | 2,825 | 2,847 | 2,810 | 2,818 | 1,245,400 | 2,818 |
| 2017-07-06 | 2,858 | 2,862 | 2,830 | 2,845 | 780,000 | 2,845 |
| 2017-07-05 | 2,830 | 2,852 | 2,812 | 2,849 | 589,200 | 2,849 |
| 2017-07-04 | 2,841 | 2,855 | 2,809 | 2,819 | 803,600 | 2,819 |
| 2017-07-03 | 2,815 | 2,828 | 2,805 | 2,812 | 966,500 | 2,812 |
| 2017-06-30 | 2,803 | 2,825 | 2,785 | 2,807 | 1,434,700 | 2,807 |
| 2017-06-29 | 2,751 | 2,830 | 2,751 | 2,817 | 1,871,700 | 2,817 |
| 2017-06-28 | 2,729 | 2,743 | 2,714 | 2,723 | 1,069,900 | 2,723 |
| 2017-06-27 | 2,726 | 2,735 | 2,711 | 2,727 | 893,200 | 2,727 |
| 2017-06-26 | 2,712 | 2,724 | 2,702 | 2,715 | 706,400 | 2,715 |
| 2017-06-23 | 2,706 | 2,724 | 2,706 | 2,714 | 785,500 | 2,714 |
| 2017-06-22 | 2,724 | 2,731 | 2,694 | 2,696 | 1,110,100 | 2,696 |
| 2017-06-21 | 2,759 | 2,767 | 2,733 | 2,745 | 1,042,100 | 2,745 |
| 2017-06-20 | 2,742 | 2,797 | 2,742 | 2,765 | 1,446,200 | 2,765 |
| 2017-06-19 | 2,680 | 2,720 | 2,668 | 2,716 | 1,267,500 | 2,716 |
| 2017-06-16 | 2,642 | 2,691 | 2,642 | 2,672 | 2,064,100 | 2,672 |
| 2017-06-15 | 2,660 | 2,682 | 2,613 | 2,613 | 1,110,100 | 2,613 |
| 2017-06-14 | 2,665 | 2,684 | 2,658 | 2,676 | 973,600 | 2,676 |
| 2017-06-13 | 2,639 | 2,658 | 2,623 | 2,657 | 1,116,900 | 2,657 |
| 2017-06-12 | 2,637 | 2,665 | 2,617 | 2,625 | 880,700 | 2,625 |
| 2017-06-09 | 2,643 | 2,681 | 2,642 | 2,653 | 1,885,500 | 2,653 |
| 2017-06-08 | 2,594 | 2,647 | 2,594 | 2,641 | 1,605,300 | 2,641 |
| 2017-06-07 | 2,570 | 2,599 | 2,554 | 2,589 | 894,100 | 2,589 |
| 2017-06-06 | 2,606 | 2,630 | 2,558 | 2,561 | 1,855,300 | 2,561 |
| 2017-06-05 | 2,678 | 2,703 | 2,647 | 2,649 | 1,039,400 | 2,649 |
| 2017-06-02 | 2,667 | 2,730 | 2,633 | 2,707 | 1,801,900 | 2,707 |
| 2017-06-01 | 2,634 | 2,668 | 2,625 | 2,645 | 1,934,800 | 2,645 |
| 2017-05-31 | 2,570 | 2,586 | 2,546 | 2,569 | 989,200 | 2,569 |
| 2017-05-30 | 2,582 | 2,597 | 2,560 | 2,591 | 839,200 | 2,591 |
| 2017-05-29 | 2,594 | 2,607 | 2,583 | 2,586 | 497,500 | 2,586 |
| 2017-05-26 | 2,640 | 2,642 | 2,593 | 2,594 | 625,600 | 2,594 |
| 2017-05-25 | 2,640 | 2,661 | 2,640 | 2,643 | 881,900 | 2,643 |
| 2017-05-24 | 2,657 | 2,665 | 2,619 | 2,634 | 999,700 | 2,634 |
| 2017-05-23 | 2,609 | 2,633 | 2,602 | 2,623 | 1,311,000 | 2,623 |
| 2017-05-22 | 2,602 | 2,620 | 2,590 | 2,616 | 963,600 | 2,616 |
| 2017-05-19 | 2,607 | 2,617 | 2,557 | 2,566 | 1,875,400 | 2,566 |
| 2017-05-18 | 2,621 | 2,628 | 2,595 | 2,605 | 1,478,900 | 2,605 |
| 2017-05-17 | 2,656 | 2,658 | 2,637 | 2,643 | 890,700 | 2,643 |
| 2017-05-16 | 2,700 | 2,724 | 2,676 | 2,681 | 1,104,000 | 2,681 |
| 2017-05-15 | 2,700 | 2,707 | 2,669 | 2,674 | 1,257,000 | 2,674 |
| 2017-05-12 | 2,773 | 2,777 | 2,722 | 2,731 | 1,438,500 | 2,731 |
| 2017-05-11 | 2,803 | 2,803 | 2,758 | 2,763 | 1,006,200 | 2,763 |
| 2017-05-10 | 2,785 | 2,833 | 2,784 | 2,789 | 1,257,500 | 2,789 |
| 2017-05-09 | 2,827 | 2,837 | 2,766 | 2,771 | 1,762,200 | 2,771 |
| 2017-05-08 | 2,905 | 2,914 | 2,826 | 2,832 | 2,099,900 | 2,832 |
| 2017-05-02 | 2,850 | 2,871 | 2,829 | 2,860 | 1,147,200 | 2,860 |
| 2017-05-01 | 2,856 | 2,867 | 2,821 | 2,857 | 1,358,400 | 2,857 |
| 2017-04-28 | 2,879 | 2,899 | 2,861 | 2,871 | 2,031,700 | 2,871 |
| 2017-04-27 | 2,839 | 2,894 | 2,828 | 2,879 | 2,956,700 | 2,879 |
| 2017-04-26 | 2,774 | 2,828 | 2,773 | 2,798 | 2,684,700 | 2,798 |
| 2017-04-25 | 2,614 | 2,695 | 2,602 | 2,692 | 1,689,600 | 2,692 |
| 2017-04-24 | 2,647 | 2,674 | 2,590 | 2,598 | 1,044,700 | 2,598 |
| 2017-04-21 | 2,560 | 2,606 | 2,549 | 2,598 | 1,867,400 | 2,598 |
| 2017-04-20 | 2,575 | 2,588 | 2,528 | 2,531 | 1,572,400 | 2,531 |
| 2017-04-19 | 2,583 | 2,611 | 2,572 | 2,597 | 1,339,500 | 2,597 |
| 2017-04-18 | 2,605 | 2,660 | 2,569 | 2,584 | 1,683,100 | 2,584 |
| 2017-04-17 | 2,556 | 2,570 | 2,541 | 2,566 | 781,000 | 2,566 |
| 2017-04-14 | 2,589 | 2,604 | 2,552 | 2,572 | 1,262,000 | 2,572 |
| 2017-04-13 | 2,570 | 2,590 | 2,556 | 2,577 | 1,367,100 | 2,577 |
| 2017-04-12 | 2,642 | 2,655 | 2,609 | 2,619 | 1,281,500 | 2,619 |
| 2017-04-11 | 2,708 | 2,713 | 2,674 | 2,683 | 973,600 | 2,683 |
| 2017-04-10 | 2,677 | 2,729 | 2,672 | 2,715 | 971,300 | 2,715 |
| 2017-04-07 | 2,718 | 2,727 | 2,662 | 2,676 | 1,599,800 | 2,676 |
| 2017-04-06 | 2,723 | 2,741 | 2,680 | 2,699 | 1,448,200 | 2,699 |
| 2017-04-05 | 2,758 | 2,767 | 2,700 | 2,724 | 1,174,100 | 2,724 |
| 2017-04-04 | 2,728 | 2,752 | 2,697 | 2,724 | 1,146,900 | 2,724 |
| 2017-04-03 | 2,759 | 2,768 | 2,720 | 2,755 | 1,146,000 | 2,755 |
| 2017-03-31 | 2,823 | 2,826 | 2,775 | 2,775 | 838,100 | 2,775 |
| 2017-03-30 | 2,813 | 2,828 | 2,792 | 2,797 | 775,200 | 2,797 |
| 2017-03-29 | 2,822 | 2,878 | 2,800 | 2,826 | 1,261,700 | 2,826 |
| 2017-03-28 | 2,839 | 2,851 | 2,801 | 2,819 | 1,465,400 | 2,819 |
| 2017-03-27 | 2,806 | 2,818 | 2,768 | 2,811 | 1,115,800 | 2,811 |
| 2017-03-24 | 2,840 | 2,870 | 2,839 | 2,856 | 975,600 | 2,856 |
| 2017-03-23 | 2,842 | 2,860 | 2,822 | 2,841 | 985,200 | 2,841 |
| 2017-03-22 | 2,812 | 2,853 | 2,781 | 2,847 | 1,222,800 | 2,847 |
| 2017-03-21 | 2,887 | 2,910 | 2,872 | 2,902 | 695,200 | 2,902 |
| 2017-03-17 | 2,900 | 2,934 | 2,898 | 2,910 | 1,299,800 | 2,910 |
| 2017-03-16 | 2,832 | 2,921 | 2,832 | 2,915 | 1,296,200 | 2,915 |
| 2017-03-15 | 2,863 | 2,892 | 2,852 | 2,869 | 830,600 | 2,869 |
| 2017-03-14 | 2,835 | 2,885 | 2,832 | 2,866 | 1,253,200 | 2,866 |
| 2017-03-13 | 2,835 | 2,845 | 2,813 | 2,836 | 761,600 | 2,836 |
| 2017-03-10 | 2,800 | 2,842 | 2,796 | 2,839 | 1,508,700 | 2,839 |
| 2017-03-09 | 2,791 | 2,824 | 2,780 | 2,783 | 752,500 | 2,783 |
| 2017-03-08 | 2,800 | 2,802 | 2,754 | 2,779 | 924,700 | 2,779 |
| 2017-03-07 | 2,745 | 2,801 | 2,743 | 2,795 | 1,224,400 | 2,795 |
| 2017-03-06 | 2,737 | 2,770 | 2,715 | 2,765 | 829,100 | 2,765 |
| 2017-03-03 | 2,733 | 2,757 | 2,727 | 2,746 | 1,038,600 | 2,746 |
| 2017-03-02 | 2,773 | 2,800 | 2,748 | 2,764 | 1,685,900 | 2,764 |
| 2017-03-01 | 2,611 | 2,673 | 2,602 | 2,669 | 1,357,200 | 2,669 |
| 2017-02-28 | 2,583 | 2,627 | 2,573 | 2,614 | 1,486,200 | 2,614 |
| 2017-02-27 | 2,558 | 2,583 | 2,526 | 2,544 | 1,398,400 | 2,544 |
| 2017-02-24 | 2,641 | 2,662 | 2,593 | 2,603 | 1,391,400 | 2,603 |
| 2017-02-23 | 2,706 | 2,708 | 2,681 | 2,691 | 506,100 | 2,691 |
| 2017-02-22 | 2,706 | 2,715 | 2,690 | 2,703 | 648,300 | 2,703 |
| 2017-02-21 | 2,685 | 2,711 | 2,683 | 2,705 | 856,800 | 2,705 |
| 2017-02-20 | 2,668 | 2,672 | 2,638 | 2,663 | 848,300 | 2,663 |
| 2017-02-17 | 2,689 | 2,700 | 2,678 | 2,683 | 747,400 | 2,683 |
| 2017-02-16 | 2,723 | 2,735 | 2,693 | 2,714 | 802,100 | 2,714 |
| 2017-02-15 | 2,699 | 2,733 | 2,695 | 2,726 | 1,005,600 | 2,726 |
| 2017-02-14 | 2,672 | 2,710 | 2,672 | 2,676 | 1,085,300 | 2,676 |
| 2017-02-13 | 2,685 | 2,717 | 2,682 | 2,702 | 769,100 | 2,702 |
| 2017-02-10 | 2,663 | 2,691 | 2,655 | 2,677 | 1,309,500 | 2,677 |
| 2017-02-09 | 2,595 | 2,603 | 2,577 | 2,598 | 756,900 | 2,598 |
| 2017-02-08 | 2,616 | 2,624 | 2,593 | 2,624 | 739,400 | 2,624 |
| 2017-02-07 | 2,610 | 2,616 | 2,574 | 2,606 | 979,200 | 2,606 |
| 2017-02-06 | 2,653 | 2,660 | 2,619 | 2,641 | 916,800 | 2,641 |
| 2017-02-03 | 2,626 | 2,649 | 2,603 | 2,629 | 943,000 | 2,629 |
| 2017-02-02 | 2,628 | 2,653 | 2,605 | 2,611 | 1,471,600 | 2,611 |
| 2017-02-01 | 2,588 | 2,653 | 2,577 | 2,638 | 1,512,100 | 2,638 |
| 2017-01-31 | 2,630 | 2,645 | 2,583 | 2,603 | 3,226,200 | 2,603 |
| 2017-01-30 | 2,752 | 2,758 | 2,717 | 2,730 | 1,382,900 | 2,730 |
| 2017-01-27 | 2,756 | 2,783 | 2,751 | 2,780 | 1,901,300 | 2,780 |
| 2017-01-26 | 2,716 | 2,746 | 2,704 | 2,743 | 1,531,100 | 2,743 |
| 2017-01-25 | 2,659 | 2,684 | 2,655 | 2,676 | 920,100 | 2,676 |
| 2017-01-24 | 2,618 | 2,629 | 2,603 | 2,612 | 987,600 | 2,612 |
| 2017-01-23 | 2,623 | 2,649 | 2,607 | 2,627 | 1,159,500 | 2,627 |
| 2017-01-20 | 2,618 | 2,663 | 2,614 | 2,650 | 1,364,100 | 2,650 |
| 2017-01-19 | 2,601 | 2,617 | 2,589 | 2,614 | 1,256,800 | 2,614 |
| 2017-01-18 | 2,537 | 2,584 | 2,532 | 2,584 | 1,099,100 | 2,584 |
| 2017-01-17 | 2,575 | 2,577 | 2,541 | 2,543 | 931,500 | 2,543 |
| 2017-01-16 | 2,584 | 2,604 | 2,576 | 2,581 | 1,050,700 | 2,581 |
| 2017-01-13 | 2,556 | 2,598 | 2,556 | 2,597 | 1,520,800 | 2,597 |
| 2017-01-12 | 2,552 | 2,567 | 2,532 | 2,557 | 1,125,100 | 2,557 |
| 2017-01-11 | 2,527 | 2,559 | 2,527 | 2,552 | 964,900 | 2,552 |
| 2017-01-10 | 2,523 | 2,555 | 2,510 | 2,527 | 1,078,300 | 2,527 |
| 2017-01-06 | 2,541 | 2,555 | 2,514 | 2,552 | 1,170,000 | 2,552 |
| 2017-01-05 | 2,618 | 2,620 | 2,570 | 2,577 | 896,100 | 2,577 |
| 2017-01-04 | 2,565 | 2,618 | 2,557 | 2,618 | 1,576,100 | 2,618 |
分割・併合履歴 ： [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株
