6351 (株)鶴見製作所 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 | 2,092 | 2,115 | 2,075 | 2,082 | 8,600 | 2,082 |
| 2017-12-28 | 2,102 | 2,111 | 2,087 | 2,092 | 12,000 | 2,092 |
| 2017-12-27 | 2,062 | 2,115 | 2,062 | 2,102 | 29,600 | 2,102 |
| 2017-12-26 | 2,060 | 2,081 | 2,055 | 2,062 | 16,700 | 2,062 |
| 2017-12-25 | 2,050 | 2,063 | 2,043 | 2,059 | 18,200 | 2,059 |
| 2017-12-22 | 2,034 | 2,048 | 2,028 | 2,047 | 13,100 | 2,047 |
| 2017-12-21 | 2,017 | 2,037 | 2,014 | 2,026 | 19,200 | 2,026 |
| 2017-12-20 | 2,012 | 2,034 | 2,009 | 2,032 | 20,800 | 2,032 |
| 2017-12-19 | 2,016 | 2,025 | 2,003 | 2,021 | 24,400 | 2,021 |
| 2017-12-18 | 2,020 | 2,034 | 2,006 | 2,024 | 14,900 | 2,024 |
| 2017-12-15 | 2,000 | 2,016 | 1,993 | 2,015 | 13,700 | 2,015 |
| 2017-12-14 | 2,026 | 2,038 | 2,000 | 2,015 | 31,100 | 2,015 |
| 2017-12-13 | 2,005 | 2,023 | 1,999 | 2,019 | 20,000 | 2,019 |
| 2017-12-12 | 2,007 | 2,022 | 1,977 | 2,000 | 30,000 | 2,000 |
| 2017-12-11 | 1,972 | 2,017 | 1,972 | 2,005 | 40,800 | 2,005 |
| 2017-12-08 | 1,932 | 1,979 | 1,881 | 1,953 | 59,700 | 1,953 |
| 2017-12-07 | 1,832 | 1,901 | 1,832 | 1,895 | 25,500 | 1,895 |
| 2017-12-06 | 1,832 | 1,840 | 1,817 | 1,823 | 18,500 | 1,823 |
| 2017-12-05 | 1,800 | 1,850 | 1,799 | 1,850 | 11,700 | 1,850 |
| 2017-12-04 | 1,865 | 1,865 | 1,816 | 1,820 | 10,500 | 1,820 |
| 2017-12-01 | 1,838 | 1,869 | 1,838 | 1,852 | 16,700 | 1,852 |
| 2017-11-30 | 1,845 | 1,845 | 1,804 | 1,820 | 18,200 | 1,820 |
| 2017-11-29 | 1,870 | 1,900 | 1,830 | 1,861 | 29,600 | 1,861 |
| 2017-11-28 | 1,867 | 1,871 | 1,831 | 1,834 | 9,100 | 1,834 |
| 2017-11-27 | 1,888 | 1,889 | 1,857 | 1,867 | 12,000 | 1,867 |
| 2017-11-24 | 1,858 | 1,875 | 1,840 | 1,871 | 14,500 | 1,871 |
| 2017-11-22 | 1,871 | 1,893 | 1,857 | 1,858 | 22,000 | 1,858 |
| 2017-11-21 | 1,825 | 1,860 | 1,825 | 1,853 | 37,500 | 1,853 |
| 2017-11-20 | 1,740 | 1,815 | 1,715 | 1,805 | 53,500 | 1,805 |
| 2017-11-17 | 1,762 | 1,806 | 1,742 | 1,746 | 27,200 | 1,746 |
| 2017-11-16 | 1,749 | 1,770 | 1,733 | 1,750 | 20,700 | 1,750 |
| 2017-11-15 | 1,824 | 1,824 | 1,727 | 1,754 | 38,500 | 1,754 |
| 2017-11-13 | 1,900 | 1,900 | 1,834 | 1,842 | 33,200 | 1,842 |
| 2017-11-10 | 1,904 | 1,940 | 1,900 | 1,911 | 9,500 | 1,911 |
| 2017-11-09 | 1,935 | 1,972 | 1,890 | 1,944 | 39,000 | 1,944 |
| 2017-11-08 | 1,916 | 1,931 | 1,895 | 1,929 | 16,400 | 1,929 |
| 2017-11-07 | 1,869 | 1,927 | 1,868 | 1,926 | 19,400 | 1,926 |
| 2017-11-06 | 1,910 | 1,910 | 1,885 | 1,889 | 9,300 | 1,889 |
| 2017-11-02 | 1,915 | 1,915 | 1,887 | 1,898 | 12,800 | 1,898 |
| 2017-11-01 | 1,930 | 1,930 | 1,898 | 1,913 | 20,400 | 1,913 |
| 2017-10-31 | 1,905 | 1,938 | 1,899 | 1,916 | 24,200 | 1,916 |
| 2017-10-30 | 1,924 | 1,924 | 1,880 | 1,905 | 106,900 | 1,905 |
| 2017-10-27 | 1,950 | 1,950 | 1,921 | 1,930 | 27,500 | 1,930 |
| 2017-10-26 | 1,950 | 1,965 | 1,935 | 1,944 | 17,600 | 1,944 |
| 2017-10-25 | 1,962 | 1,979 | 1,946 | 1,950 | 25,800 | 1,950 |
| 2017-10-24 | 1,947 | 1,970 | 1,933 | 1,960 | 16,800 | 1,960 |
| 2017-10-23 | 1,962 | 1,967 | 1,929 | 1,947 | 22,500 | 1,947 |
| 2017-10-20 | 1,908 | 1,963 | 1,893 | 1,927 | 30,000 | 1,927 |
| 2017-10-19 | 1,921 | 1,942 | 1,912 | 1,929 | 22,300 | 1,929 |
| 2017-10-18 | 1,941 | 1,942 | 1,900 | 1,932 | 24,500 | 1,932 |
| 2017-10-17 | 1,951 | 1,964 | 1,935 | 1,946 | 31,300 | 1,946 |
| 2017-10-16 | 1,966 | 1,991 | 1,942 | 1,955 | 43,400 | 1,955 |
| 2017-10-13 | 1,982 | 2,020 | 1,970 | 1,977 | 36,100 | 1,977 |
| 2017-10-12 | 1,999 | 1,999 | 1,967 | 1,982 | 17,800 | 1,982 |
| 2017-10-11 | 2,013 | 2,013 | 1,985 | 1,993 | 17,900 | 1,993 |
| 2017-10-10 | 1,932 | 1,999 | 1,921 | 1,996 | 27,600 | 1,996 |
| 2017-10-06 | 1,936 | 1,947 | 1,925 | 1,933 | 7,200 | 1,933 |
| 2017-10-05 | 1,961 | 1,961 | 1,913 | 1,919 | 14,300 | 1,919 |
| 2017-10-04 | 1,969 | 1,980 | 1,948 | 1,952 | 7,400 | 1,952 |
| 2017-10-03 | 1,995 | 1,995 | 1,962 | 1,977 | 7,200 | 1,977 |
| 2017-10-02 | 2,018 | 2,018 | 1,964 | 1,982 | 14,400 | 1,982 |
| 2017-09-29 | 1,995 | 2,004 | 1,984 | 1,999 | 19,700 | 1,999 |
| 2017-09-28 | 1,993 | 1,994 | 1,968 | 1,994 | 12,400 | 1,994 |
| 2017-09-27 | 1,983 | 1,986 | 1,953 | 1,973 | 15,000 | 1,973 |
| 2017-09-26 | 2,003 | 2,014 | 1,972 | 1,991 | 24,900 | 1,991 |
| 2017-09-25 | 1,998 | 2,013 | 1,983 | 1,994 | 23,300 | 1,994 |
| 2017-09-22 | 2,005 | 2,013 | 1,988 | 2,001 | 15,200 | 2,001 |
| 2017-09-21 | 2,043 | 2,044 | 2,008 | 2,016 | 20,000 | 2,016 |
| 2017-09-20 | 2,053 | 2,063 | 2,026 | 2,054 | 19,200 | 2,054 |
| 2017-09-19 | 1,991 | 2,064 | 1,989 | 2,064 | 29,000 | 2,064 |
| 2017-09-15 | 2,033 | 2,053 | 1,970 | 2,001 | 60,500 | 2,001 |
| 2017-09-14 | 2,060 | 2,060 | 2,012 | 2,028 | 13,900 | 2,028 |
| 2017-09-13 | 2,060 | 2,076 | 1,925 | 2,029 | 16,100 | 2,029 |
| 2017-09-12 | 1,997 | 2,068 | 1,976 | 2,057 | 27,000 | 2,057 |
| 2017-09-11 | 1,955 | 1,986 | 1,950 | 1,977 | 15,200 | 1,977 |
| 2017-09-08 | 1,940 | 1,956 | 1,928 | 1,939 | 22,700 | 1,939 |
| 2017-09-07 | 1,939 | 1,959 | 1,924 | 1,944 | 9,600 | 1,944 |
| 2017-09-06 | 1,895 | 1,941 | 1,885 | 1,929 | 13,300 | 1,929 |
| 2017-09-05 | 1,921 | 1,935 | 1,874 | 1,896 | 14,500 | 1,896 |
| 2017-09-04 | 1,990 | 1,990 | 1,907 | 1,931 | 14,400 | 1,931 |
| 2017-09-01 | 1,980 | 1,994 | 1,951 | 1,986 | 15,200 | 1,986 |
| 2017-08-31 | 1,943 | 1,976 | 1,935 | 1,973 | 22,600 | 1,973 |
| 2017-08-30 | 1,931 | 1,944 | 1,909 | 1,936 | 15,200 | 1,936 |
| 2017-08-29 | 1,870 | 1,926 | 1,870 | 1,924 | 9,000 | 1,924 |
| 2017-08-28 | 1,864 | 1,894 | 1,864 | 1,883 | 7,000 | 1,883 |
| 2017-08-25 | 1,849 | 1,874 | 1,811 | 1,858 | 14,700 | 1,858 |
| 2017-08-24 | 1,883 | 1,893 | 1,835 | 1,844 | 19,300 | 1,844 |
| 2017-08-23 | 1,920 | 1,920 | 1,860 | 1,888 | 15,700 | 1,888 |
| 2017-08-22 | 1,886 | 1,910 | 1,867 | 1,894 | 13,600 | 1,894 |
| 2017-08-21 | 1,856 | 1,898 | 1,848 | 1,886 | 8,900 | 1,886 |
| 2017-08-18 | 1,880 | 1,894 | 1,858 | 1,867 | 17,700 | 1,867 |
| 2017-08-17 | 1,900 | 1,905 | 1,893 | 1,900 | 11,100 | 1,900 |
| 2017-08-16 | 1,913 | 1,913 | 1,888 | 1,893 | 6,500 | 1,893 |
| 2017-08-15 | 1,857 | 1,906 | 1,854 | 1,895 | 19,900 | 1,895 |
| 2017-08-14 | 1,861 | 1,866 | 1,811 | 1,817 | 12,900 | 1,817 |
| 2017-08-10 | 1,868 | 1,868 | 1,831 | 1,867 | 14,900 | 1,867 |
| 2017-08-09 | 1,926 | 1,926 | 1,810 | 1,836 | 11,100 | 1,836 |
| 2017-08-08 | 1,925 | 1,930 | 1,886 | 1,927 | 12,000 | 1,927 |
| 2017-08-07 | 1,932 | 1,932 | 1,882 | 1,910 | 22,100 | 1,910 |
| 2017-08-04 | 1,893 | 1,901 | 1,870 | 1,901 | 5,100 | 1,901 |
| 2017-08-03 | 1,894 | 1,950 | 1,805 | 1,880 | 24,000 | 1,880 |
| 2017-08-02 | 1,876 | 1,899 | 1,862 | 1,894 | 8,100 | 1,894 |
| 2017-08-01 | 1,843 | 1,882 | 1,818 | 1,863 | 18,900 | 1,863 |
| 2017-07-31 | 1,870 | 1,885 | 1,825 | 1,847 | 16,500 | 1,847 |
| 2017-07-28 | 1,879 | 1,893 | 1,790 | 1,881 | 18,600 | 1,881 |
| 2017-07-27 | 1,902 | 1,920 | 1,860 | 1,879 | 9,700 | 1,879 |
| 2017-07-26 | 1,906 | 1,930 | 1,867 | 1,895 | 14,300 | 1,895 |
| 2017-07-25 | 1,933 | 1,933 | 1,900 | 1,908 | 17,700 | 1,908 |
| 2017-07-24 | 1,881 | 1,933 | 1,881 | 1,927 | 14,000 | 1,927 |
| 2017-07-21 | 1,871 | 1,906 | 1,871 | 1,904 | 14,400 | 1,904 |
| 2017-07-20 | 1,866 | 1,878 | 1,851 | 1,871 | 19,500 | 1,871 |
| 2017-07-19 | 1,850 | 1,876 | 1,850 | 1,871 | 12,500 | 1,871 |
| 2017-07-18 | 1,862 | 1,870 | 1,835 | 1,857 | 14,200 | 1,857 |
| 2017-07-14 | 1,863 | 1,875 | 1,863 | 1,871 | 4,400 | 1,871 |
| 2017-07-13 | 1,876 | 1,876 | 1,845 | 1,854 | 4,000 | 1,854 |
| 2017-07-12 | 1,869 | 1,877 | 1,853 | 1,865 | 12,700 | 1,865 |
| 2017-07-11 | 1,845 | 1,874 | 1,844 | 1,863 | 7,600 | 1,863 |
| 2017-07-10 | 1,883 | 1,883 | 1,857 | 1,861 | 9,800 | 1,861 |
| 2017-07-07 | 1,849 | 1,882 | 1,843 | 1,844 | 13,100 | 1,844 |
| 2017-07-06 | 1,839 | 1,877 | 1,838 | 1,863 | 24,700 | 1,863 |
| 2017-07-05 | 1,801 | 1,838 | 1,799 | 1,820 | 13,800 | 1,820 |
| 2017-07-04 | 1,841 | 1,868 | 1,791 | 1,819 | 19,000 | 1,819 |
| 2017-07-03 | 1,869 | 1,885 | 1,830 | 1,837 | 18,800 | 1,837 |
| 2017-06-30 | 1,868 | 1,884 | 1,851 | 1,864 | 18,300 | 1,864 |
| 2017-06-29 | 1,837 | 1,896 | 1,827 | 1,895 | 28,700 | 1,895 |
| 2017-06-28 | 1,829 | 1,934 | 1,800 | 1,828 | 33,500 | 1,828 |
| 2017-06-27 | 1,796 | 1,830 | 1,756 | 1,820 | 36,200 | 1,820 |
| 2017-06-26 | 1,811 | 1,820 | 1,789 | 1,796 | 18,100 | 1,796 |
| 2017-06-23 | 1,800 | 1,811 | 1,785 | 1,806 | 11,300 | 1,806 |
| 2017-06-22 | 1,788 | 1,800 | 1,777 | 1,793 | 10,000 | 1,793 |
| 2017-06-21 | 1,781 | 1,798 | 1,771 | 1,771 | 12,100 | 1,771 |
| 2017-06-20 | 1,782 | 1,798 | 1,770 | 1,792 | 24,300 | 1,792 |
| 2017-06-19 | 1,686 | 1,761 | 1,686 | 1,740 | 24,100 | 1,740 |
| 2017-06-16 | 1,731 | 1,763 | 1,669 | 1,669 | 37,500 | 1,669 |
| 2017-06-15 | 1,728 | 1,760 | 1,724 | 1,730 | 13,100 | 1,730 |
| 2017-06-14 | 1,746 | 1,762 | 1,735 | 1,736 | 14,000 | 1,736 |
| 2017-06-13 | 1,749 | 1,767 | 1,734 | 1,738 | 16,100 | 1,738 |
| 2017-06-12 | 1,721 | 1,758 | 1,721 | 1,743 | 11,300 | 1,743 |
| 2017-06-09 | 1,728 | 1,782 | 1,706 | 1,754 | 33,700 | 1,754 |
| 2017-06-08 | 1,738 | 1,754 | 1,717 | 1,742 | 19,000 | 1,742 |
| 2017-06-07 | 1,701 | 1,735 | 1,676 | 1,734 | 16,300 | 1,734 |
| 2017-06-06 | 1,754 | 1,754 | 1,706 | 1,707 | 10,000 | 1,707 |
| 2017-06-05 | 1,768 | 1,780 | 1,709 | 1,746 | 19,500 | 1,746 |
| 2017-06-02 | 1,768 | 1,798 | 1,750 | 1,768 | 20,100 | 1,768 |
| 2017-06-01 | 1,747 | 1,767 | 1,740 | 1,754 | 20,200 | 1,754 |
| 2017-05-31 | 1,751 | 1,764 | 1,731 | 1,742 | 8,600 | 1,742 |
| 2017-05-30 | 1,750 | 1,766 | 1,732 | 1,759 | 10,900 | 1,759 |
| 2017-05-29 | 1,754 | 1,772 | 1,749 | 1,757 | 8,500 | 1,757 |
| 2017-05-26 | 1,782 | 1,782 | 1,752 | 1,754 | 9,200 | 1,754 |
| 2017-05-25 | 1,808 | 1,808 | 1,782 | 1,782 | 13,600 | 1,782 |
| 2017-05-24 | 1,820 | 1,828 | 1,793 | 1,810 | 10,200 | 1,810 |
| 2017-05-23 | 1,800 | 1,824 | 1,789 | 1,812 | 33,800 | 1,812 |
| 2017-05-22 | 1,700 | 1,808 | 1,683 | 1,802 | 34,900 | 1,802 |
| 2017-05-19 | 1,649 | 1,741 | 1,636 | 1,715 | 24,400 | 1,715 |
| 2017-05-18 | 1,648 | 1,678 | 1,631 | 1,657 | 11,700 | 1,657 |
| 2017-05-17 | 1,684 | 1,689 | 1,655 | 1,685 | 11,100 | 1,685 |
| 2017-05-16 | 1,687 | 1,700 | 1,672 | 1,700 | 11,600 | 1,700 |
| 2017-05-15 | 1,685 | 1,695 | 1,677 | 1,687 | 8,100 | 1,687 |
| 2017-05-12 | 1,682 | 1,700 | 1,650 | 1,700 | 16,500 | 1,700 |
| 2017-05-11 | 1,700 | 1,700 | 1,663 | 1,699 | 13,200 | 1,699 |
| 2017-05-10 | 1,714 | 1,717 | 1,703 | 1,716 | 13,800 | 1,716 |
| 2017-05-09 | 1,720 | 1,720 | 1,699 | 1,704 | 11,000 | 1,704 |
| 2017-05-08 | 1,676 | 1,727 | 1,676 | 1,726 | 28,200 | 1,726 |
| 2017-05-02 | 1,653 | 1,680 | 1,636 | 1,659 | 17,200 | 1,659 |
| 2017-05-01 | 1,620 | 1,653 | 1,600 | 1,653 | 10,000 | 1,653 |
| 2017-04-28 | 1,652 | 1,652 | 1,621 | 1,624 | 8,100 | 1,624 |
| 2017-04-27 | 1,639 | 1,660 | 1,621 | 1,640 | 28,100 | 1,640 |
| 2017-04-26 | 1,628 | 1,643 | 1,599 | 1,640 | 13,200 | 1,640 |
| 2017-04-25 | 1,621 | 1,622 | 1,585 | 1,602 | 24,400 | 1,602 |
| 2017-04-24 | 1,620 | 1,636 | 1,598 | 1,608 | 22,900 | 1,608 |
| 2017-04-21 | 1,611 | 1,619 | 1,601 | 1,617 | 8,700 | 1,617 |
| 2017-04-20 | 1,601 | 1,616 | 1,601 | 1,607 | 10,800 | 1,607 |
| 2017-04-19 | 1,600 | 1,628 | 1,600 | 1,605 | 18,700 | 1,605 |
| 2017-04-18 | 1,609 | 1,624 | 1,597 | 1,600 | 13,000 | 1,600 |
| 2017-04-17 | 1,583 | 1,642 | 1,583 | 1,607 | 22,000 | 1,607 |
| 2017-04-14 | 1,562 | 1,589 | 1,550 | 1,573 | 12,800 | 1,573 |
| 2017-04-13 | 1,576 | 1,576 | 1,555 | 1,568 | 19,000 | 1,568 |
| 2017-04-12 | 1,602 | 1,602 | 1,573 | 1,594 | 14,200 | 1,594 |
| 2017-04-11 | 1,605 | 1,660 | 1,602 | 1,602 | 22,200 | 1,602 |
| 2017-04-10 | 1,588 | 1,610 | 1,575 | 1,600 | 7,600 | 1,600 |
| 2017-04-07 | 1,568 | 1,604 | 1,568 | 1,584 | 13,000 | 1,584 |
| 2017-04-06 | 1,607 | 1,607 | 1,558 | 1,568 | 19,200 | 1,568 |
| 2017-04-05 | 1,605 | 1,618 | 1,584 | 1,591 | 14,500 | 1,591 |
| 2017-04-04 | 1,660 | 1,660 | 1,602 | 1,618 | 16,700 | 1,618 |
| 2017-04-03 | 1,639 | 1,699 | 1,639 | 1,661 | 27,200 | 1,661 |
| 2017-03-31 | 1,641 | 1,686 | 1,627 | 1,627 | 32,900 | 1,627 |
| 2017-03-30 | 1,609 | 1,662 | 1,609 | 1,626 | 35,200 | 1,626 |
| 2017-03-29 | 1,603 | 1,620 | 1,578 | 1,603 | 20,000 | 1,603 |
| 2017-03-28 | 1,602 | 1,630 | 1,596 | 1,610 | 27,500 | 1,610 |
| 2017-03-27 | 1,608 | 1,608 | 1,585 | 1,588 | 21,700 | 1,588 |
| 2017-03-24 | 1,596 | 1,627 | 1,594 | 1,607 | 11,900 | 1,607 |
| 2017-03-23 | 1,566 | 1,592 | 1,566 | 1,581 | 11,900 | 1,581 |
| 2017-03-22 | 1,590 | 1,600 | 1,532 | 1,566 | 20,000 | 1,566 |
| 2017-03-21 | 1,606 | 1,614 | 1,600 | 1,613 | 14,900 | 1,613 |
| 2017-03-17 | 1,585 | 1,609 | 1,575 | 1,606 | 68,500 | 1,606 |
| 2017-03-16 | 1,561 | 1,583 | 1,552 | 1,583 | 33,600 | 1,583 |
| 2017-03-15 | 1,571 | 1,585 | 1,563 | 1,568 | 21,700 | 1,568 |
| 2017-03-14 | 1,566 | 1,576 | 1,549 | 1,571 | 18,900 | 1,571 |
| 2017-03-13 | 1,553 | 1,564 | 1,550 | 1,558 | 20,500 | 1,558 |
| 2017-03-10 | 1,537 | 1,556 | 1,512 | 1,553 | 65,000 | 1,553 |
| 2017-03-09 | 1,499 | 1,507 | 1,488 | 1,495 | 17,400 | 1,495 |
| 2017-03-08 | 1,499 | 1,502 | 1,487 | 1,498 | 20,500 | 1,498 |
| 2017-03-07 | 1,504 | 1,524 | 1,499 | 1,502 | 27,200 | 1,502 |
| 2017-03-06 | 1,520 | 1,529 | 1,516 | 1,517 | 18,100 | 1,517 |
| 2017-03-03 | 1,513 | 1,528 | 1,513 | 1,519 | 17,500 | 1,519 |
| 2017-03-02 | 1,535 | 1,539 | 1,509 | 1,513 | 26,400 | 1,513 |
| 2017-03-01 | 1,527 | 1,534 | 1,485 | 1,505 | 28,200 | 1,505 |
| 2017-02-28 | 1,530 | 1,566 | 1,530 | 1,540 | 16,500 | 1,540 |
| 2017-02-27 | 1,547 | 1,555 | 1,499 | 1,524 | 12,200 | 1,524 |
| 2017-02-24 | 1,541 | 1,544 | 1,531 | 1,538 | 11,500 | 1,538 |
| 2017-02-23 | 1,533 | 1,545 | 1,525 | 1,545 | 6,000 | 1,545 |
| 2017-02-22 | 1,555 | 1,556 | 1,521 | 1,531 | 11,000 | 1,531 |
| 2017-02-21 | 1,555 | 1,571 | 1,537 | 1,555 | 9,700 | 1,555 |
| 2017-02-20 | 1,551 | 1,551 | 1,523 | 1,540 | 10,500 | 1,540 |
| 2017-02-17 | 1,554 | 1,563 | 1,540 | 1,562 | 11,300 | 1,562 |
| 2017-02-16 | 1,556 | 1,562 | 1,537 | 1,558 | 7,500 | 1,558 |
| 2017-02-15 | 1,548 | 1,564 | 1,540 | 1,556 | 7,300 | 1,556 |
| 2017-02-14 | 1,574 | 1,591 | 1,524 | 1,525 | 19,400 | 1,525 |
| 2017-02-13 | 1,556 | 1,575 | 1,551 | 1,561 | 16,200 | 1,561 |
| 2017-02-10 | 1,545 | 1,558 | 1,505 | 1,556 | 24,300 | 1,556 |
| 2017-02-09 | 1,521 | 1,521 | 1,471 | 1,475 | 20,600 | 1,475 |
| 2017-02-08 | 1,478 | 1,538 | 1,478 | 1,525 | 14,900 | 1,525 |
| 2017-02-07 | 1,499 | 1,504 | 1,470 | 1,478 | 15,600 | 1,478 |
| 2017-02-06 | 1,515 | 1,521 | 1,484 | 1,505 | 18,200 | 1,505 |
| 2017-02-03 | 1,508 | 1,532 | 1,500 | 1,510 | 27,800 | 1,510 |
| 2017-02-02 | 1,530 | 1,532 | 1,500 | 1,508 | 19,000 | 1,508 |
| 2017-02-01 | 1,547 | 1,564 | 1,512 | 1,530 | 21,600 | 1,530 |
| 2017-01-31 | 1,578 | 1,591 | 1,550 | 1,560 | 16,900 | 1,560 |
| 2017-01-30 | 1,603 | 1,635 | 1,572 | 1,594 | 19,600 | 1,594 |
| 2017-01-27 | 1,667 | 1,667 | 1,615 | 1,624 | 22,200 | 1,624 |
| 2017-01-26 | 1,644 | 1,656 | 1,622 | 1,655 | 13,400 | 1,655 |
| 2017-01-25 | 1,628 | 1,640 | 1,610 | 1,632 | 20,500 | 1,632 |
| 2017-01-24 | 1,638 | 1,638 | 1,600 | 1,628 | 14,400 | 1,628 |
| 2017-01-23 | 1,658 | 1,673 | 1,626 | 1,641 | 15,300 | 1,641 |
| 2017-01-20 | 1,649 | 1,685 | 1,649 | 1,682 | 18,900 | 1,682 |
| 2017-01-19 | 1,634 | 1,670 | 1,634 | 1,668 | 10,700 | 1,668 |
| 2017-01-18 | 1,643 | 1,645 | 1,607 | 1,629 | 13,300 | 1,629 |
| 2017-01-17 | 1,670 | 1,670 | 1,612 | 1,652 | 16,600 | 1,652 |
| 2017-01-16 | 1,731 | 1,731 | 1,666 | 1,685 | 17,200 | 1,685 |
| 2017-01-13 | 1,713 | 1,739 | 1,713 | 1,725 | 10,700 | 1,725 |
| 2017-01-12 | 1,756 | 1,756 | 1,723 | 1,742 | 13,100 | 1,742 |
| 2017-01-11 | 1,771 | 1,771 | 1,731 | 1,763 | 16,500 | 1,763 |
| 2017-01-10 | 1,781 | 1,781 | 1,748 | 1,759 | 21,200 | 1,759 |
| 2017-01-06 | 1,720 | 1,776 | 1,719 | 1,772 | 23,700 | 1,772 |
| 2017-01-05 | 1,781 | 1,781 | 1,720 | 1,759 | 13,300 | 1,759 |
| 2017-01-04 | 1,702 | 1,784 | 1,675 | 1,781 | 21,700 | 1,781 |
分割・併合履歴 ： [1985-09-26]1株→1.05株 [1984-09-26]1株→1.15株
