6340 澁谷工業(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 | 4,645 | 4,725 | 4,625 | 4,670 | 54,600 | 4,670 |
| 2017-12-28 | 4,630 | 4,730 | 4,580 | 4,625 | 75,100 | 4,625 |
| 2017-12-27 | 4,510 | 4,670 | 4,510 | 4,630 | 67,300 | 4,630 |
| 2017-12-26 | 4,600 | 4,625 | 4,510 | 4,515 | 57,800 | 4,515 |
| 2017-12-25 | 4,580 | 4,635 | 4,530 | 4,600 | 67,300 | 4,600 |
| 2017-12-22 | 4,455 | 4,555 | 4,455 | 4,550 | 63,600 | 4,550 |
| 2017-12-21 | 4,415 | 4,500 | 4,400 | 4,485 | 54,100 | 4,485 |
| 2017-12-20 | 4,305 | 4,435 | 4,290 | 4,420 | 64,500 | 4,420 |
| 2017-12-19 | 4,330 | 4,350 | 4,280 | 4,305 | 39,000 | 4,305 |
| 2017-12-18 | 4,420 | 4,425 | 4,335 | 4,340 | 60,800 | 4,340 |
| 2017-12-15 | 4,315 | 4,415 | 4,305 | 4,365 | 142,700 | 4,365 |
| 2017-12-14 | 4,175 | 4,300 | 4,160 | 4,290 | 67,000 | 4,290 |
| 2017-12-13 | 4,275 | 4,275 | 4,135 | 4,145 | 70,600 | 4,145 |
| 2017-12-12 | 4,360 | 4,360 | 4,260 | 4,280 | 50,400 | 4,280 |
| 2017-12-11 | 4,345 | 4,360 | 4,285 | 4,320 | 44,800 | 4,320 |
| 2017-12-08 | 4,270 | 4,350 | 4,270 | 4,315 | 61,900 | 4,315 |
| 2017-12-07 | 4,270 | 4,320 | 4,220 | 4,270 | 66,800 | 4,270 |
| 2017-12-06 | 4,440 | 4,455 | 4,230 | 4,235 | 121,100 | 4,235 |
| 2017-12-05 | 4,410 | 4,485 | 4,315 | 4,440 | 117,800 | 4,440 |
| 2017-12-04 | 4,290 | 4,480 | 4,270 | 4,435 | 157,600 | 4,435 |
| 2017-12-01 | 4,230 | 4,265 | 4,170 | 4,240 | 98,000 | 4,240 |
| 2017-11-30 | 4,195 | 4,195 | 4,095 | 4,125 | 76,700 | 4,125 |
| 2017-11-29 | 4,230 | 4,235 | 4,190 | 4,215 | 35,300 | 4,215 |
| 2017-11-28 | 4,225 | 4,240 | 4,155 | 4,170 | 37,600 | 4,170 |
| 2017-11-27 | 4,250 | 4,265 | 4,185 | 4,225 | 58,500 | 4,225 |
| 2017-11-24 | 4,230 | 4,240 | 4,135 | 4,150 | 70,100 | 4,150 |
| 2017-11-22 | 4,200 | 4,255 | 4,100 | 4,240 | 102,800 | 4,240 |
| 2017-11-21 | 4,045 | 4,140 | 4,035 | 4,115 | 78,300 | 4,115 |
| 2017-11-20 | 3,925 | 4,005 | 3,905 | 3,995 | 54,500 | 3,995 |
| 2017-11-17 | 3,950 | 3,970 | 3,905 | 3,940 | 67,200 | 3,940 |
| 2017-11-16 | 3,855 | 3,930 | 3,835 | 3,905 | 48,600 | 3,905 |
| 2017-11-15 | 3,930 | 3,945 | 3,820 | 3,830 | 92,400 | 3,830 |
| 2017-11-13 | 4,210 | 4,220 | 3,945 | 3,945 | 201,100 | 3,945 |
| 2017-11-10 | 4,435 | 4,730 | 4,240 | 4,315 | 278,200 | 4,315 |
| 2017-11-09 | 4,235 | 4,345 | 4,195 | 4,245 | 76,600 | 4,245 |
| 2017-11-08 | 4,320 | 4,320 | 4,200 | 4,270 | 101,000 | 4,270 |
| 2017-11-07 | 4,390 | 4,430 | 4,345 | 4,375 | 67,900 | 4,375 |
| 2017-11-06 | 4,380 | 4,455 | 4,380 | 4,395 | 80,200 | 4,395 |
| 2017-11-02 | 4,390 | 4,410 | 4,345 | 4,370 | 60,400 | 4,370 |
| 2017-11-01 | 4,365 | 4,390 | 4,325 | 4,380 | 62,700 | 4,380 |
| 2017-10-31 | 4,275 | 4,355 | 4,260 | 4,335 | 52,000 | 4,335 |
| 2017-10-30 | 4,275 | 4,315 | 4,250 | 4,280 | 68,100 | 4,280 |
| 2017-10-27 | 4,250 | 4,290 | 4,225 | 4,275 | 51,100 | 4,275 |
| 2017-10-26 | 4,155 | 4,245 | 4,140 | 4,220 | 50,900 | 4,220 |
| 2017-10-25 | 4,200 | 4,245 | 4,160 | 4,160 | 85,200 | 4,160 |
| 2017-10-24 | 4,095 | 4,215 | 4,070 | 4,200 | 120,000 | 4,200 |
| 2017-10-23 | 4,125 | 4,140 | 4,075 | 4,125 | 131,900 | 4,125 |
| 2017-10-20 | 3,950 | 4,110 | 3,930 | 4,055 | 276,300 | 4,055 |
| 2017-10-19 | 3,845 | 3,990 | 3,845 | 3,950 | 269,100 | 3,950 |
| 2017-10-18 | 3,780 | 3,780 | 3,670 | 3,675 | 51,300 | 3,675 |
| 2017-10-17 | 3,730 | 3,780 | 3,715 | 3,775 | 60,200 | 3,775 |
| 2017-10-16 | 3,660 | 3,745 | 3,625 | 3,715 | 104,600 | 3,715 |
| 2017-10-13 | 3,595 | 3,640 | 3,585 | 3,605 | 44,100 | 3,605 |
| 2017-10-12 | 3,575 | 3,625 | 3,550 | 3,590 | 38,500 | 3,590 |
| 2017-10-11 | 3,595 | 3,595 | 3,515 | 3,550 | 50,100 | 3,550 |
| 2017-10-10 | 3,610 | 3,610 | 3,565 | 3,575 | 37,100 | 3,575 |
| 2017-10-06 | 3,630 | 3,690 | 3,590 | 3,605 | 56,600 | 3,605 |
| 2017-10-05 | 3,605 | 3,615 | 3,575 | 3,580 | 39,900 | 3,580 |
| 2017-10-04 | 3,620 | 3,660 | 3,595 | 3,625 | 44,000 | 3,625 |
| 2017-10-03 | 3,690 | 3,690 | 3,630 | 3,660 | 32,600 | 3,660 |
| 2017-10-02 | 3,695 | 3,705 | 3,630 | 3,650 | 53,600 | 3,650 |
| 2017-09-29 | 3,580 | 3,690 | 3,580 | 3,655 | 75,100 | 3,655 |
| 2017-09-28 | 3,590 | 3,605 | 3,550 | 3,600 | 43,900 | 3,600 |
| 2017-09-27 | 3,575 | 3,585 | 3,530 | 3,580 | 31,000 | 3,580 |
| 2017-09-26 | 3,535 | 3,535 | 3,465 | 3,505 | 48,400 | 3,505 |
| 2017-09-25 | 3,480 | 3,555 | 3,465 | 3,540 | 45,800 | 3,540 |
| 2017-09-22 | 3,540 | 3,550 | 3,465 | 3,490 | 50,900 | 3,490 |
| 2017-09-21 | 3,560 | 3,565 | 3,515 | 3,535 | 52,600 | 3,535 |
| 2017-09-20 | 3,580 | 3,595 | 3,540 | 3,560 | 45,500 | 3,560 |
| 2017-09-19 | 3,650 | 3,655 | 3,585 | 3,605 | 45,300 | 3,605 |
| 2017-09-15 | 3,570 | 3,630 | 3,555 | 3,630 | 50,900 | 3,630 |
| 2017-09-14 | 3,685 | 3,685 | 3,565 | 3,570 | 48,500 | 3,570 |
| 2017-09-13 | 3,660 | 3,675 | 3,630 | 3,650 | 63,800 | 3,650 |
| 2017-09-12 | 3,575 | 3,600 | 3,535 | 3,600 | 71,300 | 3,600 |
| 2017-09-11 | 3,500 | 3,515 | 3,480 | 3,500 | 37,600 | 3,500 |
| 2017-09-08 | 3,450 | 3,480 | 3,430 | 3,465 | 53,900 | 3,465 |
| 2017-09-07 | 3,450 | 3,490 | 3,430 | 3,460 | 39,400 | 3,460 |
| 2017-09-06 | 3,405 | 3,440 | 3,355 | 3,425 | 45,800 | 3,425 |
| 2017-09-05 | 3,530 | 3,535 | 3,425 | 3,425 | 56,400 | 3,425 |
| 2017-09-04 | 3,550 | 3,570 | 3,475 | 3,485 | 79,800 | 3,485 |
| 2017-09-01 | 3,640 | 3,645 | 3,565 | 3,605 | 47,700 | 3,605 |
| 2017-08-31 | 3,660 | 3,660 | 3,610 | 3,630 | 36,400 | 3,630 |
| 2017-08-30 | 3,690 | 3,690 | 3,580 | 3,625 | 38,200 | 3,625 |
| 2017-08-29 | 3,565 | 3,630 | 3,535 | 3,620 | 52,500 | 3,620 |
| 2017-08-28 | 3,595 | 3,605 | 3,510 | 3,560 | 51,000 | 3,560 |
| 2017-08-25 | 3,580 | 3,605 | 3,570 | 3,580 | 26,100 | 3,580 |
| 2017-08-24 | 3,670 | 3,670 | 3,575 | 3,575 | 59,300 | 3,575 |
| 2017-08-23 | 3,700 | 3,700 | 3,625 | 3,655 | 45,600 | 3,655 |
| 2017-08-22 | 3,665 | 3,675 | 3,625 | 3,630 | 46,100 | 3,630 |
| 2017-08-21 | 3,660 | 3,710 | 3,640 | 3,675 | 73,300 | 3,675 |
| 2017-08-18 | 3,635 | 3,645 | 3,585 | 3,615 | 86,000 | 3,615 |
| 2017-08-17 | 3,740 | 3,770 | 3,655 | 3,660 | 102,100 | 3,660 |
| 2017-08-16 | 3,765 | 3,820 | 3,740 | 3,740 | 89,400 | 3,740 |
| 2017-08-15 | 3,895 | 3,895 | 3,775 | 3,780 | 114,200 | 3,780 |
| 2017-08-14 | 3,880 | 4,025 | 3,860 | 3,905 | 152,900 | 3,905 |
| 2017-08-10 | 3,650 | 3,925 | 3,575 | 3,920 | 357,800 | 3,920 |
| 2017-08-09 | 3,660 | 3,660 | 3,555 | 3,615 | 102,000 | 3,615 |
| 2017-08-08 | 3,580 | 3,625 | 3,570 | 3,615 | 79,100 | 3,615 |
| 2017-08-07 | 3,575 | 3,585 | 3,535 | 3,585 | 81,100 | 3,585 |
| 2017-08-04 | 3,510 | 3,550 | 3,485 | 3,540 | 59,900 | 3,540 |
| 2017-08-03 | 3,460 | 3,495 | 3,425 | 3,495 | 54,100 | 3,495 |
| 2017-08-02 | 3,395 | 3,475 | 3,395 | 3,460 | 48,500 | 3,460 |
| 2017-08-01 | 3,380 | 3,400 | 3,360 | 3,385 | 57,700 | 3,385 |
| 2017-07-31 | 3,415 | 3,415 | 3,325 | 3,360 | 60,100 | 3,360 |
| 2017-07-28 | 3,460 | 3,460 | 3,380 | 3,415 | 46,500 | 3,415 |
| 2017-07-27 | 3,425 | 3,465 | 3,395 | 3,455 | 43,300 | 3,455 |
| 2017-07-26 | 3,470 | 3,495 | 3,395 | 3,405 | 54,400 | 3,405 |
| 2017-07-25 | 3,460 | 3,485 | 3,445 | 3,470 | 38,100 | 3,470 |
| 2017-07-24 | 3,505 | 3,505 | 3,430 | 3,475 | 69,200 | 3,475 |
| 2017-07-21 | 3,465 | 3,505 | 3,435 | 3,495 | 35,600 | 3,495 |
| 2017-07-20 | 3,450 | 3,515 | 3,435 | 3,490 | 80,300 | 3,490 |
| 2017-07-19 | 3,445 | 3,450 | 3,400 | 3,440 | 61,200 | 3,440 |
| 2017-07-18 | 3,430 | 3,450 | 3,400 | 3,445 | 49,200 | 3,445 |
| 2017-07-14 | 3,420 | 3,435 | 3,400 | 3,420 | 35,300 | 3,420 |
| 2017-07-13 | 3,440 | 3,440 | 3,385 | 3,400 | 57,200 | 3,400 |
| 2017-07-12 | 3,365 | 3,460 | 3,365 | 3,395 | 93,900 | 3,395 |
| 2017-07-11 | 3,250 | 3,365 | 3,250 | 3,365 | 80,700 | 3,365 |
| 2017-07-10 | 3,280 | 3,285 | 3,250 | 3,265 | 59,200 | 3,265 |
| 2017-07-07 | 3,250 | 3,275 | 3,235 | 3,245 | 31,300 | 3,245 |
| 2017-07-06 | 3,270 | 3,300 | 3,250 | 3,265 | 45,800 | 3,265 |
| 2017-07-05 | 3,220 | 3,285 | 3,205 | 3,270 | 72,100 | 3,270 |
| 2017-07-04 | 3,325 | 3,335 | 3,210 | 3,215 | 137,400 | 3,215 |
| 2017-07-03 | 3,395 | 3,395 | 3,300 | 3,320 | 103,300 | 3,320 |
| 2017-06-30 | 3,335 | 3,385 | 3,325 | 3,380 | 99,000 | 3,380 |
| 2017-06-29 | 3,435 | 3,450 | 3,290 | 3,360 | 178,700 | 3,360 |
| 2017-06-28 | 3,585 | 3,585 | 3,480 | 3,485 | 56,900 | 3,485 |
| 2017-06-27 | 3,535 | 3,595 | 3,500 | 3,575 | 104,700 | 3,575 |
| 2017-06-26 | 3,405 | 3,525 | 3,405 | 3,520 | 90,800 | 3,520 |
| 2017-06-23 | 3,410 | 3,445 | 3,395 | 3,400 | 67,900 | 3,400 |
| 2017-06-22 | 3,380 | 3,415 | 3,350 | 3,405 | 96,800 | 3,405 |
| 2017-06-21 | 3,300 | 3,385 | 3,300 | 3,360 | 81,600 | 3,360 |
| 2017-06-20 | 3,260 | 3,365 | 3,255 | 3,350 | 83,400 | 3,350 |
| 2017-06-19 | 3,200 | 3,240 | 3,185 | 3,225 | 76,100 | 3,225 |
| 2017-06-16 | 3,255 | 3,260 | 3,210 | 3,230 | 74,900 | 3,230 |
| 2017-06-15 | 3,255 | 3,290 | 3,230 | 3,240 | 73,100 | 3,240 |
| 2017-06-14 | 3,350 | 3,350 | 3,260 | 3,275 | 75,700 | 3,275 |
| 2017-06-13 | 3,290 | 3,330 | 3,235 | 3,315 | 116,600 | 3,315 |
| 2017-06-12 | 3,435 | 3,440 | 3,295 | 3,295 | 144,600 | 3,295 |
| 2017-06-09 | 3,455 | 3,510 | 3,435 | 3,450 | 67,700 | 3,450 |
| 2017-06-08 | 3,440 | 3,480 | 3,405 | 3,455 | 64,400 | 3,455 |
| 2017-06-07 | 3,405 | 3,455 | 3,380 | 3,445 | 54,300 | 3,445 |
| 2017-06-06 | 3,505 | 3,505 | 3,405 | 3,410 | 89,100 | 3,410 |
| 2017-06-05 | 3,500 | 3,520 | 3,450 | 3,505 | 54,200 | 3,505 |
| 2017-06-02 | 3,480 | 3,530 | 3,460 | 3,510 | 105,700 | 3,510 |
| 2017-06-01 | 3,420 | 3,495 | 3,415 | 3,490 | 73,000 | 3,490 |
| 2017-05-31 | 3,440 | 3,460 | 3,405 | 3,420 | 61,900 | 3,420 |
| 2017-05-30 | 3,400 | 3,465 | 3,400 | 3,460 | 57,600 | 3,460 |
| 2017-05-29 | 3,420 | 3,440 | 3,380 | 3,400 | 60,500 | 3,400 |
| 2017-05-26 | 3,495 | 3,510 | 3,420 | 3,435 | 51,200 | 3,435 |
| 2017-05-25 | 3,475 | 3,545 | 3,475 | 3,495 | 82,700 | 3,495 |
| 2017-05-24 | 3,490 | 3,505 | 3,460 | 3,495 | 59,600 | 3,495 |
| 2017-05-23 | 3,485 | 3,485 | 3,420 | 3,445 | 40,700 | 3,445 |
| 2017-05-22 | 3,470 | 3,480 | 3,400 | 3,440 | 55,400 | 3,440 |
| 2017-05-19 | 3,395 | 3,445 | 3,370 | 3,445 | 67,600 | 3,445 |
| 2017-05-18 | 3,360 | 3,450 | 3,360 | 3,375 | 85,500 | 3,375 |
| 2017-05-17 | 3,450 | 3,510 | 3,425 | 3,470 | 74,600 | 3,470 |
| 2017-05-16 | 3,475 | 3,495 | 3,425 | 3,490 | 75,600 | 3,490 |
| 2017-05-15 | 3,475 | 3,515 | 3,460 | 3,480 | 66,300 | 3,480 |
| 2017-05-12 | 3,605 | 3,605 | 3,510 | 3,535 | 64,700 | 3,535 |
| 2017-05-11 | 3,550 | 3,625 | 3,500 | 3,615 | 161,800 | 3,615 |
| 2017-05-10 | 3,445 | 3,910 | 3,435 | 3,510 | 577,100 | 3,510 |
| 2017-05-09 | 3,375 | 3,380 | 3,315 | 3,375 | 84,000 | 3,375 |
| 2017-05-08 | 3,460 | 3,465 | 3,340 | 3,370 | 195,300 | 3,370 |
| 2017-05-02 | 3,300 | 3,450 | 3,235 | 3,385 | 400,900 | 3,385 |
| 2017-05-01 | 2,993 | 3,015 | 2,973 | 3,010 | 44,300 | 3,010 |
| 2017-04-28 | 2,967 | 2,982 | 2,953 | 2,966 | 27,700 | 2,966 |
| 2017-04-27 | 2,936 | 2,980 | 2,928 | 2,968 | 61,600 | 2,968 |
| 2017-04-26 | 2,948 | 2,970 | 2,923 | 2,966 | 62,700 | 2,966 |
| 2017-04-25 | 2,875 | 2,904 | 2,849 | 2,893 | 38,800 | 2,893 |
| 2017-04-24 | 2,838 | 2,873 | 2,813 | 2,843 | 73,800 | 2,843 |
| 2017-04-21 | 2,767 | 2,815 | 2,751 | 2,811 | 46,300 | 2,811 |
| 2017-04-20 | 2,808 | 2,822 | 2,742 | 2,742 | 45,100 | 2,742 |
| 2017-04-19 | 2,761 | 2,845 | 2,761 | 2,818 | 87,300 | 2,818 |
| 2017-04-18 | 2,781 | 2,800 | 2,748 | 2,784 | 48,000 | 2,784 |
| 2017-04-17 | 2,725 | 2,749 | 2,709 | 2,748 | 34,400 | 2,748 |
| 2017-04-14 | 2,710 | 2,746 | 2,710 | 2,727 | 47,800 | 2,727 |
| 2017-04-13 | 2,750 | 2,763 | 2,710 | 2,746 | 57,400 | 2,746 |
| 2017-04-12 | 2,804 | 2,804 | 2,754 | 2,779 | 54,400 | 2,779 |
| 2017-04-11 | 2,857 | 2,863 | 2,809 | 2,819 | 27,400 | 2,819 |
| 2017-04-10 | 2,845 | 2,872 | 2,820 | 2,865 | 23,900 | 2,865 |
| 2017-04-07 | 2,831 | 2,869 | 2,807 | 2,842 | 39,400 | 2,842 |
| 2017-04-06 | 2,899 | 2,920 | 2,815 | 2,831 | 47,100 | 2,831 |
| 2017-04-05 | 2,898 | 2,957 | 2,898 | 2,920 | 39,100 | 2,920 |
| 2017-04-04 | 2,967 | 2,980 | 2,900 | 2,928 | 62,100 | 2,928 |
| 2017-04-03 | 2,990 | 3,045 | 2,860 | 3,005 | 90,200 | 3,005 |
| 2017-03-31 | 3,105 | 3,115 | 3,020 | 3,025 | 61,000 | 3,025 |
| 2017-03-30 | 3,170 | 3,170 | 3,090 | 3,090 | 51,300 | 3,090 |
| 2017-03-29 | 3,215 | 3,215 | 3,160 | 3,180 | 31,200 | 3,180 |
| 2017-03-28 | 3,140 | 3,190 | 3,140 | 3,185 | 42,100 | 3,185 |
| 2017-03-27 | 3,135 | 3,145 | 3,085 | 3,110 | 37,300 | 3,110 |
| 2017-03-24 | 3,185 | 3,225 | 3,105 | 3,150 | 69,900 | 3,150 |
| 2017-03-23 | 3,165 | 3,260 | 3,165 | 3,220 | 57,300 | 3,220 |
| 2017-03-22 | 3,160 | 3,195 | 3,135 | 3,150 | 52,100 | 3,150 |
| 2017-03-21 | 3,205 | 3,280 | 3,205 | 3,260 | 50,100 | 3,260 |
| 2017-03-17 | 3,200 | 3,245 | 3,180 | 3,205 | 66,600 | 3,205 |
| 2017-03-16 | 3,040 | 3,230 | 3,040 | 3,230 | 90,000 | 3,230 |
| 2017-03-15 | 3,100 | 3,110 | 3,060 | 3,075 | 41,400 | 3,075 |
| 2017-03-14 | 3,130 | 3,155 | 3,090 | 3,125 | 46,600 | 3,125 |
| 2017-03-13 | 3,130 | 3,150 | 3,120 | 3,130 | 42,000 | 3,130 |
| 2017-03-10 | 3,150 | 3,165 | 3,085 | 3,150 | 76,300 | 3,150 |
| 2017-03-09 | 3,090 | 3,150 | 3,055 | 3,140 | 80,100 | 3,140 |
| 2017-03-08 | 3,015 | 3,120 | 3,000 | 3,095 | 126,700 | 3,095 |
| 2017-03-07 | 2,986 | 3,040 | 2,965 | 3,015 | 72,200 | 3,015 |
| 2017-03-06 | 2,965 | 3,005 | 2,938 | 2,967 | 98,300 | 2,967 |
| 2017-03-03 | 2,952 | 2,988 | 2,946 | 2,960 | 67,400 | 2,960 |
| 2017-03-02 | 2,975 | 2,995 | 2,956 | 2,972 | 38,600 | 2,972 |
| 2017-03-01 | 2,869 | 2,978 | 2,858 | 2,965 | 96,200 | 2,965 |
| 2017-02-28 | 2,890 | 2,950 | 2,852 | 2,854 | 137,300 | 2,854 |
| 2017-02-27 | 2,901 | 2,928 | 2,811 | 2,878 | 78,900 | 2,878 |
| 2017-02-24 | 2,899 | 2,915 | 2,842 | 2,887 | 98,000 | 2,887 |
| 2017-02-23 | 2,875 | 2,917 | 2,849 | 2,905 | 73,300 | 2,905 |
| 2017-02-22 | 2,933 | 2,933 | 2,842 | 2,872 | 60,200 | 2,872 |
| 2017-02-21 | 2,915 | 2,950 | 2,884 | 2,924 | 63,600 | 2,924 |
| 2017-02-20 | 2,900 | 2,938 | 2,875 | 2,913 | 66,100 | 2,913 |
| 2017-02-17 | 2,824 | 2,945 | 2,796 | 2,930 | 145,900 | 2,930 |
| 2017-02-16 | 2,751 | 2,877 | 2,745 | 2,853 | 124,500 | 2,853 |
| 2017-02-15 | 2,776 | 2,828 | 2,693 | 2,775 | 114,100 | 2,775 |
| 2017-02-14 | 2,801 | 2,858 | 2,758 | 2,796 | 150,200 | 2,796 |
| 2017-02-13 | 2,682 | 2,774 | 2,660 | 2,760 | 160,500 | 2,760 |
| 2017-02-10 | 2,625 | 2,655 | 2,600 | 2,655 | 300,200 | 2,655 |
| 2017-02-09 | 2,340 | 2,390 | 2,324 | 2,341 | 33,900 | 2,341 |
| 2017-02-08 | 2,321 | 2,346 | 2,313 | 2,340 | 21,500 | 2,340 |
| 2017-02-07 | 2,330 | 2,357 | 2,320 | 2,324 | 24,100 | 2,324 |
| 2017-02-06 | 2,391 | 2,391 | 2,340 | 2,360 | 41,400 | 2,360 |
| 2017-02-03 | 2,344 | 2,379 | 2,344 | 2,358 | 43,000 | 2,358 |
| 2017-02-02 | 2,342 | 2,355 | 2,332 | 2,337 | 29,800 | 2,337 |
| 2017-02-01 | 2,276 | 2,342 | 2,276 | 2,334 | 30,900 | 2,334 |
| 2017-01-31 | 2,290 | 2,291 | 2,246 | 2,276 | 44,200 | 2,276 |
| 2017-01-30 | 2,347 | 2,347 | 2,313 | 2,314 | 20,000 | 2,314 |
| 2017-01-27 | 2,397 | 2,397 | 2,351 | 2,353 | 39,500 | 2,353 |
| 2017-01-26 | 2,400 | 2,400 | 2,369 | 2,382 | 34,500 | 2,382 |
| 2017-01-25 | 2,353 | 2,376 | 2,331 | 2,361 | 38,900 | 2,361 |
| 2017-01-24 | 2,317 | 2,326 | 2,293 | 2,319 | 29,500 | 2,319 |
| 2017-01-23 | 2,344 | 2,359 | 2,311 | 2,323 | 20,300 | 2,323 |
| 2017-01-20 | 2,324 | 2,373 | 2,324 | 2,360 | 29,200 | 2,360 |
| 2017-01-19 | 2,359 | 2,359 | 2,328 | 2,353 | 19,600 | 2,353 |
| 2017-01-18 | 2,347 | 2,361 | 2,330 | 2,345 | 16,400 | 2,345 |
| 2017-01-17 | 2,371 | 2,385 | 2,339 | 2,347 | 23,500 | 2,347 |
| 2017-01-16 | 2,438 | 2,441 | 2,375 | 2,382 | 27,400 | 2,382 |
| 2017-01-13 | 2,393 | 2,447 | 2,392 | 2,442 | 37,200 | 2,442 |
| 2017-01-12 | 2,430 | 2,437 | 2,380 | 2,401 | 37,900 | 2,401 |
| 2017-01-11 | 2,427 | 2,449 | 2,414 | 2,423 | 29,600 | 2,423 |
| 2017-01-10 | 2,460 | 2,460 | 2,396 | 2,425 | 53,200 | 2,425 |
| 2017-01-06 | 2,481 | 2,483 | 2,447 | 2,458 | 28,300 | 2,458 |
| 2017-01-05 | 2,550 | 2,550 | 2,493 | 2,497 | 33,600 | 2,497 |
| 2017-01-04 | 2,461 | 2,524 | 2,444 | 2,516 | 38,800 | 2,516 |
分割・併合履歴 ： [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株
