6324 (株)ハーモニック・ドライブ・システムズ 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 | 6,750 | 6,820 | 6,570 | 6,590 | 218,400 | 6,590 |
| 2017-12-28 | 6,660 | 6,740 | 6,570 | 6,720 | 192,300 | 6,720 |
| 2017-12-27 | 6,830 | 6,840 | 6,670 | 6,720 | 137,100 | 6,720 |
| 2017-12-26 | 6,830 | 6,970 | 6,710 | 6,730 | 314,600 | 6,730 |
| 2017-12-25 | 6,720 | 6,780 | 6,680 | 6,760 | 129,000 | 6,760 |
| 2017-12-22 | 6,730 | 6,770 | 6,650 | 6,710 | 197,500 | 6,710 |
| 2017-12-21 | 6,800 | 6,820 | 6,650 | 6,700 | 262,600 | 6,700 |
| 2017-12-20 | 6,610 | 6,780 | 6,590 | 6,760 | 180,700 | 6,760 |
| 2017-12-19 | 6,750 | 6,760 | 6,570 | 6,610 | 337,300 | 6,610 |
| 2017-12-18 | 6,590 | 6,820 | 6,550 | 6,800 | 276,600 | 6,800 |
| 2017-12-15 | 6,730 | 6,770 | 6,490 | 6,490 | 524,000 | 6,490 |
| 2017-12-14 | 6,710 | 6,820 | 6,630 | 6,690 | 155,600 | 6,690 |
| 2017-12-13 | 6,650 | 6,740 | 6,570 | 6,740 | 208,300 | 6,740 |
| 2017-12-12 | 7,000 | 7,010 | 6,660 | 6,710 | 414,300 | 6,710 |
| 2017-12-11 | 7,200 | 7,220 | 6,950 | 7,000 | 417,700 | 7,000 |
| 2017-12-08 | 6,920 | 7,110 | 6,810 | 6,900 | 377,400 | 6,900 |
| 2017-12-07 | 6,530 | 6,850 | 6,480 | 6,850 | 383,400 | 6,850 |
| 2017-12-06 | 6,650 | 6,710 | 6,450 | 6,470 | 337,100 | 6,470 |
| 2017-12-05 | 6,710 | 6,830 | 6,540 | 6,720 | 478,400 | 6,720 |
| 2017-12-04 | 7,080 | 7,280 | 7,030 | 7,040 | 258,500 | 7,040 |
| 2017-12-01 | 7,300 | 7,340 | 7,100 | 7,230 | 295,300 | 7,230 |
| 2017-11-30 | 7,400 | 7,400 | 6,950 | 7,110 | 658,600 | 7,110 |
| 2017-11-29 | 7,740 | 7,760 | 7,450 | 7,550 | 323,200 | 7,550 |
| 2017-11-28 | 7,750 | 7,770 | 7,500 | 7,700 | 302,600 | 7,700 |
| 2017-11-27 | 7,840 | 7,940 | 7,630 | 7,700 | 359,300 | 7,700 |
| 2017-11-24 | 7,640 | 7,770 | 7,350 | 7,770 | 461,800 | 7,770 |
| 2017-11-22 | 7,380 | 7,600 | 7,370 | 7,570 | 529,500 | 7,570 |
| 2017-11-21 | 7,040 | 7,320 | 6,930 | 7,290 | 468,400 | 7,290 |
| 2017-11-20 | 6,900 | 6,940 | 6,760 | 6,940 | 218,900 | 6,940 |
| 2017-11-17 | 6,740 | 7,010 | 6,710 | 6,820 | 390,100 | 6,820 |
| 2017-11-16 | 6,420 | 6,630 | 6,410 | 6,620 | 170,100 | 6,620 |
| 2017-11-15 | 6,590 | 6,880 | 6,420 | 6,520 | 298,800 | 6,520 |
| 2017-11-13 | 6,880 | 7,000 | 6,760 | 6,820 | 338,900 | 6,820 |
| 2017-11-10 | 6,500 | 6,840 | 6,410 | 6,840 | 471,500 | 6,840 |
| 2017-11-09 | 6,580 | 6,800 | 6,500 | 6,720 | 562,600 | 6,720 |
| 2017-11-08 | 6,370 | 6,540 | 6,300 | 6,480 | 270,400 | 6,480 |
| 2017-11-07 | 6,310 | 6,450 | 6,300 | 6,400 | 276,200 | 6,400 |
| 2017-11-06 | 6,280 | 6,420 | 6,220 | 6,400 | 488,300 | 6,400 |
| 2017-11-02 | 6,140 | 6,180 | 6,010 | 6,180 | 280,500 | 6,180 |
| 2017-11-01 | 5,980 | 6,180 | 5,880 | 6,160 | 404,100 | 6,160 |
| 2017-10-31 | 5,800 | 5,950 | 5,710 | 5,880 | 199,200 | 5,880 |
| 2017-10-30 | 5,740 | 5,900 | 5,740 | 5,870 | 245,600 | 5,870 |
| 2017-10-27 | 5,660 | 5,770 | 5,580 | 5,740 | 161,900 | 5,740 |
| 2017-10-26 | 5,550 | 5,630 | 5,530 | 5,620 | 135,500 | 5,620 |
| 2017-10-25 | 5,700 | 5,750 | 5,560 | 5,610 | 182,000 | 5,610 |
| 2017-10-24 | 5,620 | 5,680 | 5,520 | 5,670 | 243,200 | 5,670 |
| 2017-10-23 | 5,570 | 5,750 | 5,570 | 5,740 | 184,200 | 5,740 |
| 2017-10-20 | 5,600 | 5,600 | 5,480 | 5,540 | 257,600 | 5,540 |
| 2017-10-19 | 5,780 | 5,780 | 5,600 | 5,610 | 215,400 | 5,610 |
| 2017-10-18 | 5,780 | 5,820 | 5,720 | 5,800 | 151,300 | 5,800 |
| 2017-10-17 | 5,830 | 5,830 | 5,700 | 5,790 | 140,500 | 5,790 |
| 2017-10-16 | 5,700 | 5,840 | 5,680 | 5,800 | 283,300 | 5,800 |
| 2017-10-13 | 5,650 | 5,750 | 5,580 | 5,730 | 217,800 | 5,730 |
| 2017-10-12 | 5,550 | 5,660 | 5,540 | 5,640 | 146,200 | 5,640 |
| 2017-10-11 | 5,760 | 5,760 | 5,540 | 5,590 | 286,400 | 5,590 |
| 2017-10-10 | 5,640 | 5,680 | 5,550 | 5,680 | 240,100 | 5,680 |
| 2017-10-06 | 5,720 | 5,780 | 5,530 | 5,600 | 310,000 | 5,600 |
| 2017-10-05 | 5,710 | 5,810 | 5,670 | 5,680 | 143,000 | 5,680 |
| 2017-10-04 | 5,690 | 5,780 | 5,630 | 5,700 | 143,200 | 5,700 |
| 2017-10-03 | 5,800 | 5,800 | 5,600 | 5,690 | 254,000 | 5,690 |
| 2017-10-02 | 5,900 | 5,950 | 5,670 | 5,700 | 309,900 | 5,700 |
| 2017-09-29 | 5,730 | 5,820 | 5,600 | 5,810 | 401,400 | 5,810 |
| 2017-09-28 | 5,640 | 5,740 | 5,550 | 5,730 | 287,400 | 5,730 |
| 2017-09-27 | 5,520 | 5,590 | 5,470 | 5,580 | 195,300 | 5,580 |
| 2017-09-26 | 5,710 | 5,730 | 5,460 | 5,470 | 348,500 | 5,470 |
| 2017-09-25 | 5,650 | 5,760 | 5,580 | 5,760 | 193,700 | 5,760 |
| 2017-09-22 | 5,720 | 5,720 | 5,520 | 5,700 | 348,700 | 5,700 |
| 2017-09-21 | 5,830 | 5,840 | 5,610 | 5,720 | 347,800 | 5,720 |
| 2017-09-20 | 5,850 | 5,940 | 5,720 | 5,850 | 477,200 | 5,850 |
| 2017-09-19 | 5,990 | 6,040 | 5,800 | 6,040 | 586,300 | 6,040 |
| 2017-09-15 | 5,600 | 5,700 | 5,560 | 5,650 | 322,900 | 5,650 |
| 2017-09-14 | 5,640 | 5,670 | 5,400 | 5,670 | 304,000 | 5,670 |
| 2017-09-13 | 5,380 | 5,680 | 5,370 | 5,630 | 471,500 | 5,630 |
| 2017-09-12 | 5,150 | 5,490 | 5,150 | 5,380 | 603,500 | 5,380 |
| 2017-09-11 | 5,000 | 5,080 | 4,975 | 5,080 | 327,000 | 5,080 |
| 2017-09-08 | 4,930 | 4,990 | 4,840 | 4,935 | 299,900 | 4,935 |
| 2017-09-07 | 4,830 | 4,920 | 4,760 | 4,900 | 387,500 | 4,900 |
| 2017-09-06 | 4,545 | 4,795 | 4,530 | 4,795 | 462,100 | 4,795 |
| 2017-09-05 | 4,735 | 4,755 | 4,505 | 4,560 | 305,500 | 4,560 |
| 2017-09-04 | 4,795 | 4,895 | 4,670 | 4,750 | 298,200 | 4,750 |
| 2017-09-01 | 4,945 | 4,945 | 4,835 | 4,900 | 240,700 | 4,900 |
| 2017-08-31 | 4,800 | 4,875 | 4,760 | 4,830 | 275,900 | 4,830 |
| 2017-08-30 | 4,695 | 4,800 | 4,675 | 4,770 | 586,600 | 4,770 |
| 2017-08-29 | 4,600 | 4,670 | 4,575 | 4,610 | 131,200 | 4,610 |
| 2017-08-28 | 4,490 | 4,670 | 4,485 | 4,660 | 136,900 | 4,660 |
| 2017-08-25 | 4,610 | 4,630 | 4,500 | 4,535 | 163,000 | 4,535 |
| 2017-08-24 | 4,640 | 4,690 | 4,605 | 4,620 | 140,100 | 4,620 |
| 2017-08-23 | 4,635 | 4,725 | 4,575 | 4,635 | 215,500 | 4,635 |
| 2017-08-22 | 4,570 | 4,700 | 4,535 | 4,635 | 227,300 | 4,635 |
| 2017-08-21 | 4,510 | 4,575 | 4,415 | 4,570 | 332,800 | 4,570 |
| 2017-08-18 | 4,640 | 4,680 | 4,460 | 4,510 | 608,300 | 4,510 |
| 2017-08-17 | 4,620 | 4,825 | 4,610 | 4,810 | 282,800 | 4,810 |
| 2017-08-16 | 4,670 | 4,700 | 4,580 | 4,610 | 150,600 | 4,610 |
| 2017-08-15 | 4,610 | 4,735 | 4,595 | 4,675 | 207,200 | 4,675 |
| 2017-08-14 | 4,470 | 4,650 | 4,445 | 4,575 | 263,500 | 4,575 |
| 2017-08-10 | 4,620 | 4,660 | 4,500 | 4,560 | 365,000 | 4,560 |
| 2017-08-09 | 4,795 | 4,795 | 4,585 | 4,630 | 557,200 | 4,630 |
| 2017-08-08 | 4,980 | 4,985 | 4,715 | 4,810 | 493,700 | 4,810 |
| 2017-08-07 | 5,000 | 5,020 | 4,860 | 4,915 | 329,700 | 4,915 |
| 2017-08-04 | 4,850 | 5,050 | 4,820 | 4,980 | 287,300 | 4,980 |
| 2017-08-03 | 5,050 | 5,080 | 4,910 | 4,945 | 337,300 | 4,945 |
| 2017-08-02 | 4,910 | 5,190 | 4,900 | 5,130 | 421,100 | 5,130 |
| 2017-08-01 | 4,785 | 4,950 | 4,760 | 4,945 | 363,600 | 4,945 |
| 2017-07-31 | 4,700 | 4,845 | 4,700 | 4,765 | 183,700 | 4,765 |
| 2017-07-28 | 4,900 | 4,925 | 4,710 | 4,725 | 294,000 | 4,725 |
| 2017-07-27 | 4,765 | 4,950 | 4,720 | 4,940 | 282,000 | 4,940 |
| 2017-07-26 | 4,730 | 4,750 | 4,600 | 4,730 | 303,800 | 4,730 |
| 2017-07-25 | 4,845 | 4,845 | 4,650 | 4,660 | 432,800 | 4,660 |
| 2017-07-24 | 4,845 | 5,140 | 4,755 | 4,845 | 473,900 | 4,845 |
| 2017-07-21 | 4,680 | 4,795 | 4,675 | 4,785 | 285,000 | 4,785 |
| 2017-07-20 | 4,530 | 4,660 | 4,475 | 4,640 | 360,800 | 4,640 |
| 2017-07-19 | 4,390 | 4,600 | 4,390 | 4,540 | 474,800 | 4,540 |
| 2017-07-18 | 4,385 | 4,420 | 4,285 | 4,410 | 563,900 | 4,410 |
| 2017-07-14 | 4,185 | 4,350 | 4,150 | 4,295 | 756,900 | 4,295 |
| 2017-07-13 | 4,090 | 4,100 | 4,045 | 4,100 | 114,000 | 4,100 |
| 2017-07-12 | 4,055 | 4,120 | 4,005 | 4,040 | 185,400 | 4,040 |
| 2017-07-11 | 3,975 | 4,055 | 3,955 | 4,050 | 218,800 | 4,050 |
| 2017-07-10 | 3,980 | 3,985 | 3,920 | 3,975 | 168,500 | 3,975 |
| 2017-07-07 | 3,910 | 3,965 | 3,890 | 3,965 | 101,800 | 3,965 |
| 2017-07-06 | 3,925 | 3,950 | 3,890 | 3,890 | 84,500 | 3,890 |
| 2017-07-05 | 3,840 | 3,925 | 3,825 | 3,925 | 191,900 | 3,925 |
| 2017-07-04 | 3,990 | 3,995 | 3,805 | 3,825 | 254,900 | 3,825 |
| 2017-07-03 | 3,910 | 3,990 | 3,895 | 3,975 | 196,900 | 3,975 |
| 2017-06-30 | 3,900 | 3,935 | 3,870 | 3,890 | 174,700 | 3,890 |
| 2017-06-29 | 3,900 | 3,960 | 3,850 | 3,960 | 162,600 | 3,960 |
| 2017-06-28 | 3,900 | 3,925 | 3,845 | 3,850 | 180,400 | 3,850 |
| 2017-06-27 | 3,905 | 3,970 | 3,855 | 3,960 | 122,200 | 3,960 |
| 2017-06-26 | 3,960 | 4,015 | 3,880 | 3,890 | 172,200 | 3,890 |
| 2017-06-23 | 4,010 | 4,015 | 3,890 | 3,900 | 157,500 | 3,900 |
| 2017-06-22 | 3,930 | 3,990 | 3,890 | 3,965 | 223,100 | 3,965 |
| 2017-06-21 | 4,050 | 4,060 | 3,895 | 3,905 | 270,700 | 3,905 |
| 2017-06-20 | 3,940 | 4,030 | 3,900 | 4,030 | 403,300 | 4,030 |
| 2017-06-19 | 3,800 | 3,850 | 3,770 | 3,845 | 198,200 | 3,845 |
| 2017-06-16 | 3,900 | 3,900 | 3,760 | 3,760 | 310,700 | 3,760 |
| 2017-06-15 | 3,900 | 3,905 | 3,720 | 3,880 | 262,200 | 3,880 |
| 2017-06-14 | 3,880 | 3,920 | 3,820 | 3,905 | 219,700 | 3,905 |
| 2017-06-13 | 3,835 | 3,890 | 3,750 | 3,765 | 214,000 | 3,765 |
| 2017-06-12 | 3,890 | 3,900 | 3,800 | 3,835 | 239,600 | 3,835 |
| 2017-06-09 | 3,920 | 3,995 | 3,890 | 3,930 | 173,400 | 3,930 |
| 2017-06-08 | 4,040 | 4,045 | 3,890 | 3,920 | 203,400 | 3,920 |
| 2017-06-07 | 3,985 | 3,995 | 3,950 | 3,995 | 221,600 | 3,995 |
| 2017-06-06 | 4,070 | 4,165 | 3,995 | 4,030 | 338,500 | 4,030 |
| 2017-06-05 | 4,030 | 4,205 | 4,015 | 4,080 | 399,400 | 4,080 |
| 2017-06-02 | 3,965 | 4,000 | 3,880 | 3,925 | 283,800 | 3,925 |
| 2017-06-01 | 3,830 | 3,920 | 3,805 | 3,920 | 269,500 | 3,920 |
| 2017-05-31 | 3,800 | 3,850 | 3,780 | 3,810 | 220,600 | 3,810 |
| 2017-05-30 | 3,740 | 3,765 | 3,685 | 3,760 | 151,100 | 3,760 |
| 2017-05-29 | 3,800 | 3,810 | 3,735 | 3,760 | 159,000 | 3,760 |
| 2017-05-26 | 3,795 | 3,815 | 3,765 | 3,800 | 115,300 | 3,800 |
| 2017-05-25 | 3,810 | 3,840 | 3,775 | 3,810 | 106,600 | 3,810 |
| 2017-05-24 | 3,840 | 3,890 | 3,780 | 3,815 | 248,700 | 3,815 |
| 2017-05-23 | 3,670 | 3,805 | 3,665 | 3,805 | 322,100 | 3,805 |
| 2017-05-22 | 3,680 | 3,680 | 3,590 | 3,670 | 123,600 | 3,670 |
| 2017-05-19 | 3,645 | 3,670 | 3,620 | 3,640 | 113,800 | 3,640 |
| 2017-05-18 | 3,520 | 3,655 | 3,520 | 3,630 | 195,000 | 3,630 |
| 2017-05-17 | 3,585 | 3,660 | 3,540 | 3,660 | 226,100 | 3,660 |
| 2017-05-16 | 3,610 | 3,635 | 3,580 | 3,615 | 197,300 | 3,615 |
| 2017-05-15 | 3,695 | 3,740 | 3,500 | 3,570 | 364,000 | 3,570 |
| 2017-05-12 | 3,665 | 3,700 | 3,565 | 3,645 | 177,200 | 3,645 |
| 2017-05-11 | 3,700 | 3,745 | 3,630 | 3,665 | 227,800 | 3,665 |
| 2017-05-10 | 3,640 | 3,730 | 3,630 | 3,685 | 226,500 | 3,685 |
| 2017-05-09 | 3,665 | 3,665 | 3,560 | 3,620 | 149,800 | 3,620 |
| 2017-05-08 | 3,675 | 3,695 | 3,620 | 3,620 | 245,800 | 3,620 |
| 2017-05-02 | 3,550 | 3,630 | 3,550 | 3,620 | 169,200 | 3,620 |
| 2017-05-01 | 3,595 | 3,610 | 3,555 | 3,605 | 176,800 | 3,605 |
| 2017-04-28 | 3,520 | 3,585 | 3,500 | 3,505 | 112,000 | 3,505 |
| 2017-04-27 | 3,455 | 3,540 | 3,450 | 3,520 | 79,800 | 3,520 |
| 2017-04-26 | 3,445 | 3,485 | 3,420 | 3,480 | 163,300 | 3,480 |
| 2017-04-25 | 3,395 | 3,415 | 3,360 | 3,400 | 59,800 | 3,400 |
| 2017-04-24 | 3,420 | 3,425 | 3,345 | 3,360 | 120,500 | 3,360 |
| 2017-04-21 | 3,425 | 3,435 | 3,340 | 3,350 | 127,300 | 3,350 |
| 2017-04-20 | 3,330 | 3,430 | 3,330 | 3,425 | 107,200 | 3,425 |
| 2017-04-19 | 3,325 | 3,375 | 3,320 | 3,350 | 80,600 | 3,350 |
| 2017-04-18 | 3,395 | 3,395 | 3,310 | 3,330 | 95,700 | 3,330 |
| 2017-04-17 | 3,285 | 3,360 | 3,285 | 3,350 | 72,100 | 3,350 |
| 2017-04-14 | 3,420 | 3,425 | 3,300 | 3,310 | 162,900 | 3,310 |
| 2017-04-13 | 3,405 | 3,465 | 3,360 | 3,440 | 139,700 | 3,440 |
| 2017-04-12 | 3,625 | 3,630 | 3,360 | 3,445 | 488,200 | 3,445 |
| 2017-04-11 | 3,400 | 3,445 | 3,315 | 3,345 | 183,500 | 3,345 |
| 2017-04-10 | 3,360 | 3,480 | 3,360 | 3,480 | 108,700 | 3,480 |
| 2017-04-07 | 3,450 | 3,485 | 3,335 | 3,355 | 257,400 | 3,355 |
| 2017-04-06 | 3,470 | 3,495 | 3,400 | 3,420 | 93,800 | 3,420 |
| 2017-04-05 | 3,450 | 3,535 | 3,410 | 3,520 | 163,600 | 3,520 |
| 2017-04-04 | 3,580 | 3,605 | 3,435 | 3,480 | 146,200 | 3,480 |
| 2017-04-03 | 3,620 | 3,670 | 3,555 | 3,640 | 252,600 | 3,640 |
| 2017-03-31 | 3,610 | 3,610 | 3,505 | 3,505 | 168,600 | 3,505 |
| 2017-03-30 | 3,625 | 3,630 | 3,555 | 3,600 | 113,400 | 3,600 |
| 2017-03-29 | 3,500 | 3,640 | 3,480 | 3,640 | 136,200 | 3,640 |
| 2017-03-28 | 3,450 | 3,535 | 3,435 | 3,510 | 79,000 | 3,510 |
| 2017-03-27 | 3,515 | 3,535 | 3,475 | 3,480 | 86,300 | 3,480 |
| 2017-03-24 | 3,530 | 3,560 | 3,505 | 3,510 | 93,400 | 3,510 |
| 2017-03-23 | 3,640 | 3,640 | 3,475 | 3,570 | 237,700 | 3,570 |
| 2017-03-22 | 3,440 | 3,580 | 3,390 | 3,580 | 213,500 | 3,580 |
| 2017-03-21 | 3,395 | 3,460 | 3,365 | 3,460 | 150,500 | 3,460 |
| 2017-03-17 | 3,280 | 3,375 | 3,280 | 3,325 | 108,100 | 3,325 |
| 2017-03-16 | 3,365 | 3,385 | 3,325 | 3,365 | 80,300 | 3,365 |
| 2017-03-15 | 3,340 | 3,385 | 3,320 | 3,355 | 95,500 | 3,355 |
| 2017-03-14 | 3,370 | 3,395 | 3,255 | 3,390 | 345,400 | 3,390 |
| 2017-03-13 | 3,530 | 3,550 | 3,350 | 3,370 | 193,100 | 3,370 |
| 2017-03-10 | 3,455 | 3,545 | 3,450 | 3,530 | 119,000 | 3,530 |
| 2017-03-09 | 3,445 | 3,500 | 3,410 | 3,455 | 175,900 | 3,455 |
| 2017-03-08 | 3,550 | 3,550 | 3,405 | 3,510 | 180,200 | 3,510 |
| 2017-03-07 | 3,640 | 3,645 | 3,560 | 3,560 | 100,200 | 3,560 |
| 2017-03-06 | 3,610 | 3,625 | 3,560 | 3,625 | 111,000 | 3,625 |
| 2017-03-03 | 3,560 | 3,590 | 3,555 | 3,590 | 59,800 | 3,590 |
| 2017-03-02 | 3,550 | 3,605 | 3,505 | 3,605 | 108,800 | 3,605 |
| 2017-03-01 | 3,550 | 3,555 | 3,465 | 3,550 | 98,100 | 3,550 |
| 2017-02-28 | 3,600 | 3,605 | 3,495 | 3,495 | 100,100 | 3,495 |
| 2017-02-27 | 3,610 | 3,615 | 3,525 | 3,545 | 125,000 | 3,545 |
| 2017-02-24 | 3,540 | 3,605 | 3,515 | 3,605 | 171,400 | 3,605 |
| 2017-02-23 | 3,495 | 3,615 | 3,475 | 3,540 | 186,300 | 3,540 |
| 2017-02-22 | 3,400 | 3,515 | 3,390 | 3,515 | 134,000 | 3,515 |
| 2017-02-21 | 3,430 | 3,460 | 3,395 | 3,405 | 104,000 | 3,405 |
| 2017-02-20 | 3,520 | 3,520 | 3,455 | 3,480 | 149,900 | 3,480 |
| 2017-02-17 | 3,410 | 3,495 | 3,400 | 3,495 | 132,800 | 3,495 |
| 2017-02-16 | 3,470 | 3,475 | 3,410 | 3,460 | 177,000 | 3,460 |
| 2017-02-15 | 3,510 | 3,510 | 3,435 | 3,470 | 121,400 | 3,470 |
| 2017-02-14 | 3,430 | 3,510 | 3,390 | 3,510 | 228,400 | 3,510 |
| 2017-02-13 | 3,410 | 3,415 | 3,345 | 3,360 | 159,100 | 3,360 |
| 2017-02-10 | 3,415 | 3,420 | 3,305 | 3,370 | 182,100 | 3,370 |
| 2017-02-09 | 3,195 | 3,410 | 3,135 | 3,410 | 246,700 | 3,410 |
| 2017-02-08 | 3,290 | 3,335 | 3,225 | 3,335 | 140,000 | 3,335 |
| 2017-02-07 | 3,220 | 3,295 | 3,165 | 3,290 | 220,600 | 3,290 |
| 2017-02-06 | 3,350 | 3,375 | 3,210 | 3,290 | 170,000 | 3,290 |
| 2017-02-03 | 3,380 | 3,400 | 3,350 | 3,380 | 76,500 | 3,380 |
| 2017-02-02 | 3,405 | 3,430 | 3,355 | 3,365 | 130,500 | 3,365 |
| 2017-02-01 | 3,380 | 3,390 | 3,305 | 3,385 | 103,300 | 3,385 |
| 2017-01-31 | 3,295 | 3,415 | 3,275 | 3,405 | 136,700 | 3,405 |
| 2017-01-30 | 3,370 | 3,395 | 3,310 | 3,375 | 127,300 | 3,375 |
| 2017-01-27 | 3,435 | 3,490 | 3,385 | 3,395 | 212,000 | 3,395 |
| 2017-01-26 | 3,340 | 3,415 | 3,320 | 3,415 | 195,900 | 3,415 |
| 2017-01-25 | 3,355 | 3,355 | 3,285 | 3,315 | 147,200 | 3,315 |
| 2017-01-24 | 3,240 | 3,280 | 3,165 | 3,280 | 177,600 | 3,280 |
| 2017-01-23 | 3,260 | 3,265 | 3,185 | 3,235 | 94,600 | 3,235 |
| 2017-01-20 | 3,190 | 3,240 | 3,130 | 3,240 | 178,600 | 3,240 |
| 2017-01-19 | 3,200 | 3,255 | 3,135 | 3,170 | 236,700 | 3,170 |
| 2017-01-18 | 3,045 | 3,190 | 3,045 | 3,185 | 293,400 | 3,185 |
| 2017-01-17 | 3,035 | 3,120 | 3,030 | 3,045 | 276,700 | 3,045 |
| 2017-01-16 | 3,035 | 3,050 | 2,999 | 3,040 | 114,800 | 3,040 |
| 2017-01-13 | 3,010 | 3,020 | 2,979 | 3,005 | 114,500 | 3,005 |
| 2017-01-12 | 3,005 | 3,020 | 2,990 | 3,010 | 170,500 | 3,010 |
| 2017-01-11 | 2,950 | 2,985 | 2,950 | 2,975 | 100,700 | 2,975 |
| 2017-01-10 | 2,942 | 2,964 | 2,922 | 2,936 | 149,800 | 2,936 |
| 2017-01-06 | 2,928 | 2,967 | 2,919 | 2,942 | 90,700 | 2,942 |
| 2017-01-05 | 2,927 | 2,978 | 2,897 | 2,964 | 236,300 | 2,964 |
| 2017-01-04 | 2,925 | 2,939 | 2,860 | 2,936 | 203,900 | 2,936 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2011-03-29]1株→300株 [2006-03-28]1株→3株 [2003-03-26]1株→3株
