6312 フロイント産業(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 | 1,366 | 1,401 | 1,366 | 1,397 | 50,900 | 1,397 |
| 2017-12-28 | 1,380 | 1,380 | 1,363 | 1,363 | 49,700 | 1,363 |
| 2017-12-27 | 1,368 | 1,378 | 1,368 | 1,376 | 46,200 | 1,376 |
| 2017-12-26 | 1,380 | 1,387 | 1,358 | 1,366 | 140,200 | 1,366 |
| 2017-12-25 | 1,400 | 1,400 | 1,382 | 1,386 | 60,000 | 1,386 |
| 2017-12-22 | 1,408 | 1,425 | 1,400 | 1,403 | 74,700 | 1,403 |
| 2017-12-21 | 1,370 | 1,408 | 1,368 | 1,404 | 74,400 | 1,404 |
| 2017-12-20 | 1,365 | 1,373 | 1,365 | 1,370 | 66,100 | 1,370 |
| 2017-12-19 | 1,365 | 1,374 | 1,360 | 1,365 | 84,300 | 1,365 |
| 2017-12-18 | 1,376 | 1,378 | 1,366 | 1,369 | 72,500 | 1,369 |
| 2017-12-15 | 1,391 | 1,391 | 1,376 | 1,380 | 71,500 | 1,380 |
| 2017-12-14 | 1,398 | 1,398 | 1,389 | 1,392 | 39,600 | 1,392 |
| 2017-12-13 | 1,405 | 1,405 | 1,390 | 1,393 | 65,000 | 1,393 |
| 2017-12-12 | 1,405 | 1,410 | 1,402 | 1,407 | 52,500 | 1,407 |
| 2017-12-11 | 1,410 | 1,422 | 1,401 | 1,419 | 40,300 | 1,419 |
| 2017-12-08 | 1,401 | 1,409 | 1,394 | 1,408 | 47,200 | 1,408 |
| 2017-12-07 | 1,400 | 1,418 | 1,394 | 1,401 | 52,900 | 1,401 |
| 2017-12-06 | 1,403 | 1,416 | 1,391 | 1,396 | 44,900 | 1,396 |
| 2017-12-05 | 1,412 | 1,425 | 1,402 | 1,403 | 75,900 | 1,403 |
| 2017-12-04 | 1,463 | 1,466 | 1,441 | 1,442 | 42,300 | 1,442 |
| 2017-12-01 | 1,487 | 1,488 | 1,462 | 1,469 | 39,300 | 1,469 |
| 2017-11-30 | 1,477 | 1,488 | 1,456 | 1,488 | 75,800 | 1,488 |
| 2017-11-29 | 1,462 | 1,479 | 1,457 | 1,470 | 32,700 | 1,470 |
| 2017-11-28 | 1,479 | 1,488 | 1,451 | 1,467 | 37,500 | 1,467 |
| 2017-11-27 | 1,474 | 1,486 | 1,458 | 1,479 | 60,300 | 1,479 |
| 2017-11-24 | 1,426 | 1,455 | 1,426 | 1,453 | 46,600 | 1,453 |
| 2017-11-22 | 1,445 | 1,445 | 1,423 | 1,437 | 50,100 | 1,437 |
| 2017-11-21 | 1,407 | 1,445 | 1,392 | 1,429 | 86,500 | 1,429 |
| 2017-11-20 | 1,405 | 1,412 | 1,403 | 1,406 | 35,300 | 1,406 |
| 2017-11-17 | 1,391 | 1,413 | 1,384 | 1,410 | 48,300 | 1,410 |
| 2017-11-16 | 1,364 | 1,383 | 1,362 | 1,371 | 56,900 | 1,371 |
| 2017-11-15 | 1,370 | 1,389 | 1,365 | 1,367 | 90,700 | 1,367 |
| 2017-11-13 | 1,448 | 1,448 | 1,407 | 1,410 | 112,700 | 1,410 |
| 2017-11-10 | 1,450 | 1,455 | 1,444 | 1,448 | 31,200 | 1,448 |
| 2017-11-09 | 1,475 | 1,475 | 1,445 | 1,458 | 80,300 | 1,458 |
| 2017-11-08 | 1,478 | 1,480 | 1,463 | 1,468 | 46,400 | 1,468 |
| 2017-11-07 | 1,463 | 1,484 | 1,463 | 1,481 | 35,600 | 1,481 |
| 2017-11-06 | 1,470 | 1,475 | 1,460 | 1,467 | 62,000 | 1,467 |
| 2017-11-02 | 1,480 | 1,484 | 1,467 | 1,468 | 75,200 | 1,468 |
| 2017-11-01 | 1,492 | 1,496 | 1,474 | 1,477 | 84,700 | 1,477 |
| 2017-10-31 | 1,470 | 1,500 | 1,468 | 1,499 | 69,100 | 1,499 |
| 2017-10-30 | 1,482 | 1,485 | 1,463 | 1,464 | 145,300 | 1,464 |
| 2017-10-27 | 1,492 | 1,500 | 1,480 | 1,486 | 90,400 | 1,486 |
| 2017-10-26 | 1,513 | 1,513 | 1,497 | 1,498 | 110,400 | 1,498 |
| 2017-10-25 | 1,520 | 1,521 | 1,510 | 1,513 | 83,100 | 1,513 |
| 2017-10-24 | 1,549 | 1,549 | 1,514 | 1,519 | 86,500 | 1,519 |
| 2017-10-23 | 1,535 | 1,552 | 1,530 | 1,538 | 80,000 | 1,538 |
| 2017-10-20 | 1,520 | 1,542 | 1,520 | 1,534 | 51,400 | 1,534 |
| 2017-10-19 | 1,523 | 1,528 | 1,511 | 1,517 | 44,800 | 1,517 |
| 2017-10-18 | 1,548 | 1,548 | 1,506 | 1,523 | 110,100 | 1,523 |
| 2017-10-17 | 1,540 | 1,544 | 1,534 | 1,535 | 49,400 | 1,535 |
| 2017-10-16 | 1,583 | 1,583 | 1,536 | 1,538 | 92,000 | 1,538 |
| 2017-10-13 | 1,574 | 1,574 | 1,549 | 1,569 | 72,800 | 1,569 |
| 2017-10-12 | 1,540 | 1,564 | 1,539 | 1,562 | 72,300 | 1,562 |
| 2017-10-11 | 1,550 | 1,554 | 1,529 | 1,536 | 32,700 | 1,536 |
| 2017-10-10 | 1,552 | 1,561 | 1,520 | 1,554 | 119,400 | 1,554 |
| 2017-10-06 | 1,595 | 1,597 | 1,500 | 1,552 | 523,900 | 1,552 |
| 2017-10-05 | 1,669 | 1,676 | 1,649 | 1,654 | 81,100 | 1,654 |
| 2017-10-04 | 1,692 | 1,696 | 1,605 | 1,646 | 111,300 | 1,646 |
| 2017-10-03 | 1,697 | 1,704 | 1,660 | 1,700 | 93,000 | 1,700 |
| 2017-10-02 | 1,700 | 1,709 | 1,688 | 1,688 | 84,700 | 1,688 |
| 2017-09-29 | 1,658 | 1,697 | 1,644 | 1,692 | 101,200 | 1,692 |
| 2017-09-28 | 1,656 | 1,670 | 1,635 | 1,658 | 69,800 | 1,658 |
| 2017-09-27 | 1,616 | 1,670 | 1,611 | 1,668 | 124,800 | 1,668 |
| 2017-09-26 | 1,680 | 1,683 | 1,593 | 1,598 | 257,200 | 1,598 |
| 2017-09-25 | 1,551 | 1,585 | 1,551 | 1,581 | 35,300 | 1,581 |
| 2017-09-22 | 1,572 | 1,572 | 1,536 | 1,550 | 25,300 | 1,550 |
| 2017-09-21 | 1,548 | 1,570 | 1,538 | 1,566 | 48,600 | 1,566 |
| 2017-09-20 | 1,540 | 1,542 | 1,522 | 1,535 | 39,300 | 1,535 |
| 2017-09-19 | 1,550 | 1,551 | 1,535 | 1,550 | 26,600 | 1,550 |
| 2017-09-15 | 1,534 | 1,551 | 1,534 | 1,543 | 27,200 | 1,543 |
| 2017-09-14 | 1,570 | 1,570 | 1,536 | 1,544 | 32,000 | 1,544 |
| 2017-09-13 | 1,573 | 1,575 | 1,559 | 1,564 | 34,500 | 1,564 |
| 2017-09-12 | 1,542 | 1,567 | 1,542 | 1,556 | 31,500 | 1,556 |
| 2017-09-11 | 1,571 | 1,579 | 1,538 | 1,541 | 26,600 | 1,541 |
| 2017-09-08 | 1,525 | 1,555 | 1,525 | 1,537 | 24,400 | 1,537 |
| 2017-09-07 | 1,545 | 1,552 | 1,521 | 1,534 | 36,300 | 1,534 |
| 2017-09-06 | 1,495 | 1,532 | 1,492 | 1,529 | 50,800 | 1,529 |
| 2017-09-05 | 1,557 | 1,583 | 1,516 | 1,518 | 85,800 | 1,518 |
| 2017-09-04 | 1,603 | 1,603 | 1,556 | 1,564 | 55,600 | 1,564 |
| 2017-09-01 | 1,660 | 1,660 | 1,603 | 1,613 | 68,000 | 1,613 |
| 2017-08-31 | 1,630 | 1,655 | 1,621 | 1,655 | 97,600 | 1,655 |
| 2017-08-30 | 1,613 | 1,634 | 1,613 | 1,625 | 84,200 | 1,625 |
| 2017-08-29 | 1,570 | 1,612 | 1,552 | 1,608 | 83,800 | 1,608 |
| 2017-08-28 | 1,588 | 1,600 | 1,580 | 1,596 | 66,800 | 1,596 |
| 2017-08-25 | 1,577 | 1,596 | 1,572 | 1,580 | 61,300 | 1,580 |
| 2017-08-24 | 1,566 | 1,572 | 1,566 | 1,567 | 18,600 | 1,567 |
| 2017-08-23 | 1,568 | 1,579 | 1,559 | 1,572 | 37,100 | 1,572 |
| 2017-08-22 | 1,568 | 1,580 | 1,545 | 1,568 | 40,900 | 1,568 |
| 2017-08-21 | 1,554 | 1,591 | 1,550 | 1,576 | 100,900 | 1,576 |
| 2017-08-18 | 1,528 | 1,563 | 1,520 | 1,560 | 85,100 | 1,560 |
| 2017-08-17 | 1,502 | 1,545 | 1,500 | 1,538 | 65,700 | 1,538 |
| 2017-08-16 | 1,483 | 1,509 | 1,483 | 1,505 | 14,800 | 1,505 |
| 2017-08-15 | 1,487 | 1,503 | 1,483 | 1,491 | 23,800 | 1,491 |
| 2017-08-14 | 1,503 | 1,503 | 1,474 | 1,485 | 45,700 | 1,485 |
| 2017-08-10 | 1,522 | 1,532 | 1,510 | 1,517 | 20,000 | 1,517 |
| 2017-08-09 | 1,539 | 1,547 | 1,519 | 1,536 | 32,200 | 1,536 |
| 2017-08-08 | 1,538 | 1,564 | 1,524 | 1,544 | 63,500 | 1,544 |
| 2017-08-07 | 1,537 | 1,560 | 1,536 | 1,549 | 55,300 | 1,549 |
| 2017-08-04 | 1,522 | 1,539 | 1,522 | 1,537 | 29,000 | 1,537 |
| 2017-08-03 | 1,525 | 1,540 | 1,516 | 1,539 | 42,300 | 1,539 |
| 2017-08-02 | 1,519 | 1,536 | 1,508 | 1,525 | 38,900 | 1,525 |
| 2017-08-01 | 1,559 | 1,565 | 1,505 | 1,516 | 84,500 | 1,516 |
| 2017-07-31 | 1,535 | 1,580 | 1,504 | 1,580 | 176,100 | 1,580 |
| 2017-07-28 | 1,537 | 1,545 | 1,527 | 1,533 | 72,600 | 1,533 |
| 2017-07-27 | 1,527 | 1,537 | 1,508 | 1,533 | 128,300 | 1,533 |
| 2017-07-26 | 1,500 | 1,538 | 1,494 | 1,516 | 251,500 | 1,516 |
| 2017-07-25 | 1,457 | 1,457 | 1,440 | 1,446 | 17,400 | 1,446 |
| 2017-07-24 | 1,444 | 1,458 | 1,439 | 1,445 | 37,200 | 1,445 |
| 2017-07-21 | 1,444 | 1,454 | 1,435 | 1,438 | 32,700 | 1,438 |
| 2017-07-20 | 1,435 | 1,447 | 1,429 | 1,441 | 40,400 | 1,441 |
| 2017-07-19 | 1,441 | 1,449 | 1,428 | 1,433 | 45,100 | 1,433 |
| 2017-07-18 | 1,460 | 1,461 | 1,442 | 1,444 | 39,500 | 1,444 |
| 2017-07-14 | 1,473 | 1,485 | 1,448 | 1,460 | 54,700 | 1,460 |
| 2017-07-13 | 1,486 | 1,500 | 1,470 | 1,472 | 38,900 | 1,472 |
| 2017-07-12 | 1,485 | 1,509 | 1,485 | 1,498 | 71,800 | 1,498 |
| 2017-07-11 | 1,489 | 1,494 | 1,483 | 1,493 | 39,800 | 1,493 |
| 2017-07-10 | 1,460 | 1,495 | 1,450 | 1,493 | 73,100 | 1,493 |
| 2017-07-07 | 1,437 | 1,448 | 1,421 | 1,447 | 61,700 | 1,447 |
| 2017-07-06 | 1,498 | 1,500 | 1,425 | 1,442 | 212,000 | 1,442 |
| 2017-07-05 | 1,430 | 1,473 | 1,430 | 1,469 | 72,400 | 1,469 |
| 2017-07-04 | 1,450 | 1,458 | 1,416 | 1,438 | 52,400 | 1,438 |
| 2017-07-03 | 1,436 | 1,456 | 1,420 | 1,454 | 50,200 | 1,454 |
| 2017-06-30 | 1,418 | 1,460 | 1,401 | 1,422 | 50,100 | 1,422 |
| 2017-06-29 | 1,445 | 1,445 | 1,423 | 1,432 | 27,000 | 1,432 |
| 2017-06-28 | 1,435 | 1,455 | 1,422 | 1,443 | 111,000 | 1,443 |
| 2017-06-27 | 1,472 | 1,481 | 1,427 | 1,445 | 95,900 | 1,445 |
| 2017-06-26 | 1,488 | 1,509 | 1,475 | 1,480 | 36,800 | 1,480 |
| 2017-06-23 | 1,510 | 1,510 | 1,475 | 1,493 | 32,700 | 1,493 |
| 2017-06-22 | 1,508 | 1,508 | 1,494 | 1,498 | 27,800 | 1,498 |
| 2017-06-21 | 1,505 | 1,517 | 1,496 | 1,510 | 47,000 | 1,510 |
| 2017-06-20 | 1,520 | 1,520 | 1,491 | 1,498 | 34,200 | 1,498 |
| 2017-06-19 | 1,483 | 1,515 | 1,483 | 1,507 | 47,400 | 1,507 |
| 2017-06-16 | 1,462 | 1,498 | 1,451 | 1,479 | 41,700 | 1,479 |
| 2017-06-15 | 1,488 | 1,488 | 1,446 | 1,463 | 65,800 | 1,463 |
| 2017-06-14 | 1,497 | 1,497 | 1,484 | 1,487 | 19,400 | 1,487 |
| 2017-06-13 | 1,480 | 1,494 | 1,476 | 1,484 | 32,000 | 1,484 |
| 2017-06-12 | 1,492 | 1,509 | 1,481 | 1,485 | 42,300 | 1,485 |
| 2017-06-09 | 1,519 | 1,528 | 1,501 | 1,510 | 53,300 | 1,510 |
| 2017-06-08 | 1,483 | 1,534 | 1,483 | 1,518 | 134,300 | 1,518 |
| 2017-06-07 | 1,460 | 1,503 | 1,452 | 1,494 | 65,800 | 1,494 |
| 2017-06-06 | 1,471 | 1,487 | 1,457 | 1,480 | 31,000 | 1,480 |
| 2017-06-05 | 1,490 | 1,495 | 1,473 | 1,482 | 36,400 | 1,482 |
| 2017-06-02 | 1,503 | 1,504 | 1,481 | 1,493 | 54,000 | 1,493 |
| 2017-06-01 | 1,495 | 1,502 | 1,486 | 1,501 | 70,700 | 1,501 |
| 2017-05-31 | 1,485 | 1,494 | 1,451 | 1,494 | 124,300 | 1,494 |
| 2017-05-30 | 1,436 | 1,488 | 1,436 | 1,474 | 126,100 | 1,474 |
| 2017-05-29 | 1,440 | 1,444 | 1,423 | 1,434 | 32,100 | 1,434 |
| 2017-05-26 | 1,431 | 1,445 | 1,420 | 1,433 | 47,300 | 1,433 |
| 2017-05-25 | 1,424 | 1,459 | 1,424 | 1,440 | 81,600 | 1,440 |
| 2017-05-24 | 1,409 | 1,432 | 1,409 | 1,418 | 43,300 | 1,418 |
| 2017-05-23 | 1,404 | 1,413 | 1,401 | 1,407 | 44,400 | 1,407 |
| 2017-05-22 | 1,408 | 1,421 | 1,388 | 1,411 | 54,200 | 1,411 |
| 2017-05-19 | 1,368 | 1,372 | 1,336 | 1,363 | 73,700 | 1,363 |
| 2017-05-18 | 1,371 | 1,382 | 1,361 | 1,372 | 35,300 | 1,372 |
| 2017-05-17 | 1,399 | 1,406 | 1,387 | 1,397 | 34,900 | 1,397 |
| 2017-05-16 | 1,393 | 1,407 | 1,387 | 1,404 | 24,300 | 1,404 |
| 2017-05-15 | 1,410 | 1,418 | 1,383 | 1,391 | 40,600 | 1,391 |
| 2017-05-12 | 1,410 | 1,429 | 1,405 | 1,420 | 40,100 | 1,420 |
| 2017-05-11 | 1,426 | 1,438 | 1,410 | 1,412 | 48,700 | 1,412 |
| 2017-05-10 | 1,434 | 1,435 | 1,408 | 1,425 | 78,500 | 1,425 |
| 2017-05-09 | 1,408 | 1,430 | 1,407 | 1,430 | 75,500 | 1,430 |
| 2017-05-08 | 1,400 | 1,409 | 1,388 | 1,401 | 86,100 | 1,401 |
| 2017-05-02 | 1,350 | 1,382 | 1,350 | 1,379 | 69,400 | 1,379 |
| 2017-05-01 | 1,340 | 1,392 | 1,336 | 1,364 | 103,500 | 1,364 |
| 2017-04-28 | 1,358 | 1,358 | 1,333 | 1,335 | 35,000 | 1,335 |
| 2017-04-27 | 1,355 | 1,355 | 1,331 | 1,340 | 75,500 | 1,340 |
| 2017-04-26 | 1,344 | 1,359 | 1,341 | 1,355 | 48,800 | 1,355 |
| 2017-04-25 | 1,335 | 1,344 | 1,327 | 1,334 | 44,400 | 1,334 |
| 2017-04-24 | 1,360 | 1,360 | 1,317 | 1,329 | 62,100 | 1,329 |
| 2017-04-21 | 1,384 | 1,384 | 1,330 | 1,338 | 86,300 | 1,338 |
| 2017-04-20 | 1,309 | 1,354 | 1,307 | 1,354 | 78,200 | 1,354 |
| 2017-04-19 | 1,303 | 1,310 | 1,292 | 1,305 | 84,300 | 1,305 |
| 2017-04-18 | 1,325 | 1,327 | 1,301 | 1,320 | 77,000 | 1,320 |
| 2017-04-17 | 1,320 | 1,334 | 1,302 | 1,309 | 68,600 | 1,309 |
| 2017-04-14 | 1,359 | 1,365 | 1,328 | 1,328 | 42,200 | 1,328 |
| 2017-04-13 | 1,329 | 1,355 | 1,325 | 1,351 | 69,300 | 1,351 |
| 2017-04-12 | 1,363 | 1,377 | 1,325 | 1,356 | 79,600 | 1,356 |
| 2017-04-11 | 1,397 | 1,402 | 1,362 | 1,380 | 90,400 | 1,380 |
| 2017-04-10 | 1,400 | 1,444 | 1,395 | 1,416 | 123,600 | 1,416 |
| 2017-04-07 | 1,379 | 1,416 | 1,361 | 1,393 | 254,400 | 1,393 |
| 2017-04-06 | 1,450 | 1,450 | 1,304 | 1,372 | 769,000 | 1,372 |
| 2017-04-05 | 1,552 | 1,571 | 1,542 | 1,565 | 162,400 | 1,565 |
| 2017-04-04 | 1,512 | 1,550 | 1,485 | 1,533 | 144,000 | 1,533 |
| 2017-04-03 | 1,530 | 1,530 | 1,496 | 1,509 | 89,600 | 1,509 |
| 2017-03-31 | 1,530 | 1,550 | 1,513 | 1,526 | 51,200 | 1,526 |
| 2017-03-30 | 1,560 | 1,560 | 1,514 | 1,527 | 53,800 | 1,527 |
| 2017-03-29 | 1,550 | 1,587 | 1,541 | 1,560 | 69,700 | 1,560 |
| 2017-03-28 | 1,560 | 1,560 | 1,529 | 1,537 | 58,800 | 1,537 |
| 2017-03-27 | 1,570 | 1,573 | 1,528 | 1,558 | 90,500 | 1,558 |
| 2017-03-24 | 1,570 | 1,595 | 1,557 | 1,589 | 138,400 | 1,589 |
| 2017-03-23 | 1,545 | 1,571 | 1,529 | 1,561 | 75,000 | 1,561 |
| 2017-03-22 | 1,551 | 1,576 | 1,528 | 1,548 | 89,900 | 1,548 |
| 2017-03-21 | 1,539 | 1,580 | 1,532 | 1,578 | 130,700 | 1,578 |
| 2017-03-17 | 1,513 | 1,552 | 1,504 | 1,539 | 96,000 | 1,539 |
| 2017-03-16 | 1,485 | 1,514 | 1,482 | 1,514 | 39,600 | 1,514 |
| 2017-03-15 | 1,500 | 1,502 | 1,486 | 1,489 | 37,800 | 1,489 |
| 2017-03-14 | 1,499 | 1,520 | 1,491 | 1,512 | 31,400 | 1,512 |
| 2017-03-13 | 1,524 | 1,524 | 1,495 | 1,495 | 55,200 | 1,495 |
| 2017-03-10 | 1,514 | 1,534 | 1,498 | 1,530 | 76,900 | 1,530 |
| 2017-03-09 | 1,515 | 1,515 | 1,492 | 1,498 | 34,500 | 1,498 |
| 2017-03-08 | 1,500 | 1,521 | 1,489 | 1,505 | 55,000 | 1,505 |
| 2017-03-07 | 1,494 | 1,503 | 1,485 | 1,491 | 27,800 | 1,491 |
| 2017-03-06 | 1,497 | 1,499 | 1,468 | 1,494 | 51,500 | 1,494 |
| 2017-03-03 | 1,500 | 1,513 | 1,495 | 1,501 | 30,500 | 1,501 |
| 2017-03-02 | 1,498 | 1,511 | 1,487 | 1,500 | 45,700 | 1,500 |
| 2017-03-01 | 1,473 | 1,512 | 1,455 | 1,486 | 68,700 | 1,486 |
| 2017-02-28 | 1,523 | 1,535 | 1,484 | 1,496 | 71,400 | 1,496 |
| 2017-02-27 | 1,534 | 1,568 | 1,506 | 1,526 | 88,600 | 1,526 |
| 2017-02-24 | 1,536 | 1,536 | 1,502 | 1,536 | 80,900 | 1,536 |
| 2017-02-23 | 1,570 | 1,570 | 1,510 | 1,536 | 146,800 | 1,536 |
| 2017-02-22 | 1,508 | 1,556 | 1,506 | 1,554 | 199,500 | 1,554 |
| 2017-02-21 | 1,437 | 1,505 | 1,436 | 1,500 | 114,600 | 1,500 |
| 2017-02-20 | 1,445 | 1,445 | 1,425 | 1,434 | 71,500 | 1,434 |
| 2017-02-17 | 1,428 | 1,442 | 1,421 | 1,441 | 27,400 | 1,441 |
| 2017-02-16 | 1,449 | 1,449 | 1,416 | 1,425 | 122,800 | 1,425 |
| 2017-02-15 | 1,453 | 1,466 | 1,446 | 1,450 | 54,700 | 1,450 |
| 2017-02-14 | 1,470 | 1,470 | 1,445 | 1,453 | 77,000 | 1,453 |
| 2017-02-13 | 1,449 | 1,469 | 1,435 | 1,467 | 74,700 | 1,467 |
| 2017-02-10 | 1,435 | 1,449 | 1,425 | 1,434 | 39,600 | 1,434 |
| 2017-02-09 | 1,441 | 1,441 | 1,420 | 1,425 | 48,900 | 1,425 |
| 2017-02-08 | 1,450 | 1,465 | 1,417 | 1,441 | 91,100 | 1,441 |
| 2017-02-07 | 1,475 | 1,484 | 1,447 | 1,450 | 81,700 | 1,450 |
| 2017-02-06 | 1,498 | 1,498 | 1,473 | 1,475 | 36,800 | 1,475 |
| 2017-02-03 | 1,507 | 1,510 | 1,476 | 1,484 | 60,000 | 1,484 |
| 2017-02-02 | 1,506 | 1,521 | 1,490 | 1,490 | 68,300 | 1,490 |
| 2017-02-01 | 1,490 | 1,513 | 1,476 | 1,500 | 76,500 | 1,500 |
| 2017-01-31 | 1,511 | 1,525 | 1,492 | 1,494 | 97,900 | 1,494 |
| 2017-01-30 | 1,538 | 1,572 | 1,515 | 1,534 | 108,900 | 1,534 |
| 2017-01-27 | 1,500 | 1,538 | 1,491 | 1,530 | 97,000 | 1,530 |
| 2017-01-26 | 1,500 | 1,518 | 1,485 | 1,498 | 120,000 | 1,498 |
| 2017-01-25 | 1,476 | 1,495 | 1,468 | 1,484 | 162,000 | 1,484 |
| 2017-01-24 | 1,485 | 1,486 | 1,448 | 1,462 | 147,000 | 1,462 |
| 2017-01-23 | 1,521 | 1,521 | 1,489 | 1,491 | 97,800 | 1,491 |
| 2017-01-20 | 1,496 | 1,520 | 1,480 | 1,509 | 79,600 | 1,509 |
| 2017-01-19 | 1,520 | 1,520 | 1,480 | 1,499 | 116,300 | 1,499 |
| 2017-01-18 | 1,500 | 1,527 | 1,487 | 1,515 | 168,800 | 1,515 |
| 2017-01-17 | 1,616 | 1,620 | 1,556 | 1,571 | 101,200 | 1,571 |
| 2017-01-16 | 1,614 | 1,658 | 1,600 | 1,640 | 55,500 | 1,640 |
| 2017-01-13 | 1,614 | 1,620 | 1,587 | 1,605 | 89,500 | 1,605 |
| 2017-01-12 | 1,667 | 1,682 | 1,637 | 1,637 | 87,300 | 1,637 |
| 2017-01-11 | 1,723 | 1,723 | 1,650 | 1,682 | 95,100 | 1,682 |
| 2017-01-10 | 1,705 | 1,719 | 1,674 | 1,703 | 181,700 | 1,703 |
| 2017-01-06 | 1,639 | 1,639 | 1,620 | 1,634 | 55,100 | 1,634 |
| 2017-01-05 | 1,640 | 1,648 | 1,608 | 1,635 | 71,800 | 1,635 |
| 2017-01-04 | 1,595 | 1,624 | 1,575 | 1,619 | 76,100 | 1,619 |
分割・併合履歴 ： [2016-02-25]1株→2株 [2009-05-26]1株→2株
