6361 荏原 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 | 4,285 | 4,320 | 4,275 | 4,295 | 241,000 | 4,295 |
| 2017-12-28 | 4,310 | 4,360 | 4,265 | 4,295 | 403,400 | 4,295 |
| 2017-12-27 | 4,300 | 4,310 | 4,260 | 4,280 | 310,300 | 4,280 |
| 2017-12-26 | 4,320 | 4,320 | 4,265 | 4,285 | 268,300 | 4,285 |
| 2017-12-25 | 4,320 | 4,340 | 4,300 | 4,320 | 197,300 | 4,320 |
| 2017-12-22 | 4,350 | 4,360 | 4,280 | 4,355 | 404,000 | 4,355 |
| 2017-12-21 | 4,305 | 4,330 | 4,270 | 4,330 | 344,300 | 4,330 |
| 2017-12-20 | 4,280 | 4,295 | 4,230 | 4,290 | 339,400 | 4,290 |
| 2017-12-19 | 4,305 | 4,325 | 4,250 | 4,265 | 520,500 | 4,265 |
| 2017-12-18 | 4,295 | 4,325 | 4,255 | 4,325 | 518,300 | 4,325 |
| 2017-12-15 | 4,245 | 4,270 | 4,205 | 4,235 | 651,800 | 4,235 |
| 2017-12-14 | 4,240 | 4,285 | 4,230 | 4,245 | 508,700 | 4,245 |
| 2017-12-13 | 4,290 | 4,305 | 4,225 | 4,240 | 582,200 | 4,240 |
| 2017-12-12 | 4,300 | 4,315 | 4,265 | 4,295 | 429,700 | 4,295 |
| 2017-12-11 | 4,330 | 4,330 | 4,250 | 4,290 | 521,000 | 4,290 |
| 2017-12-08 | 4,300 | 4,365 | 4,265 | 4,300 | 955,800 | 4,300 |
| 2017-12-07 | 4,235 | 4,290 | 4,210 | 4,245 | 1,045,500 | 4,245 |
| 2017-12-06 | 4,220 | 4,230 | 4,105 | 4,110 | 1,028,400 | 4,110 |
| 2017-12-05 | 4,255 | 4,280 | 4,240 | 4,250 | 548,100 | 4,250 |
| 2017-12-04 | 4,330 | 4,345 | 4,290 | 4,295 | 865,600 | 4,295 |
| 2017-12-01 | 4,375 | 4,390 | 4,320 | 4,350 | 816,700 | 4,350 |
| 2017-11-30 | 4,365 | 4,400 | 4,345 | 4,385 | 828,900 | 4,385 |
| 2017-11-29 | 4,480 | 4,490 | 4,360 | 4,385 | 845,600 | 4,385 |
| 2017-11-28 | 4,450 | 4,455 | 4,305 | 4,400 | 1,547,500 | 4,400 |
| 2017-11-27 | 4,555 | 4,565 | 4,485 | 4,545 | 1,072,600 | 4,545 |
| 2017-11-24 | 4,690 | 4,690 | 4,635 | 4,645 | 497,800 | 4,645 |
| 2017-11-22 | 4,650 | 4,725 | 4,640 | 4,705 | 644,900 | 4,705 |
| 2017-11-21 | 4,555 | 4,635 | 4,525 | 4,625 | 759,900 | 4,625 |
| 2017-11-20 | 4,565 | 4,635 | 4,460 | 4,485 | 1,039,700 | 4,485 |
| 2017-11-17 | 4,525 | 4,660 | 4,520 | 4,590 | 1,328,500 | 4,590 |
| 2017-11-16 | 4,360 | 4,500 | 4,315 | 4,485 | 914,600 | 4,485 |
| 2017-11-15 | 4,375 | 4,465 | 4,325 | 4,365 | 891,800 | 4,365 |
| 2017-11-13 | 4,090 | 4,125 | 4,055 | 4,070 | 569,200 | 4,070 |
| 2017-11-10 | 4,075 | 4,130 | 4,030 | 4,060 | 1,076,300 | 4,060 |
| 2017-11-09 | 4,210 | 4,270 | 4,100 | 4,150 | 847,800 | 4,150 |
| 2017-11-08 | 4,255 | 4,260 | 4,205 | 4,210 | 530,500 | 4,210 |
| 2017-11-07 | 4,200 | 4,300 | 4,195 | 4,300 | 478,800 | 4,300 |
| 2017-11-06 | 4,200 | 4,240 | 4,180 | 4,210 | 544,900 | 4,210 |
| 2017-11-02 | 4,210 | 4,225 | 4,135 | 4,145 | 555,200 | 4,145 |
| 2017-11-01 | 4,095 | 4,150 | 4,075 | 4,150 | 575,000 | 4,150 |
| 2017-10-31 | 4,040 | 4,100 | 4,040 | 4,060 | 500,200 | 4,060 |
| 2017-10-30 | 4,140 | 4,150 | 4,105 | 4,110 | 1,244,000 | 4,110 |
| 2017-10-27 | 4,040 | 4,090 | 4,025 | 4,085 | 651,500 | 4,085 |
| 2017-10-26 | 3,965 | 3,995 | 3,960 | 3,970 | 293,400 | 3,970 |
| 2017-10-25 | 4,050 | 4,070 | 3,975 | 3,985 | 491,900 | 3,985 |
| 2017-10-24 | 3,955 | 4,010 | 3,935 | 4,010 | 529,600 | 4,010 |
| 2017-10-23 | 3,965 | 3,980 | 3,950 | 3,970 | 519,000 | 3,970 |
| 2017-10-20 | 3,880 | 3,975 | 3,880 | 3,910 | 910,100 | 3,910 |
| 2017-10-19 | 3,880 | 3,920 | 3,835 | 3,845 | 525,800 | 3,845 |
| 2017-10-18 | 3,855 | 3,855 | 3,800 | 3,810 | 427,000 | 3,810 |
| 2017-10-17 | 3,900 | 3,900 | 3,845 | 3,855 | 426,600 | 3,855 |
| 2017-10-16 | 3,915 | 3,925 | 3,865 | 3,875 | 394,000 | 3,875 |
| 2017-10-13 | 3,810 | 3,880 | 3,775 | 3,870 | 736,600 | 3,870 |
| 2017-10-12 | 3,740 | 3,835 | 3,735 | 3,815 | 677,200 | 3,815 |
| 2017-10-11 | 3,710 | 3,735 | 3,685 | 3,730 | 436,600 | 3,730 |
| 2017-10-10 | 3,760 | 3,760 | 3,715 | 3,725 | 538,700 | 3,725 |
| 2017-10-06 | 3,775 | 3,810 | 3,760 | 3,780 | 339,800 | 3,780 |
| 2017-10-05 | 3,765 | 3,795 | 3,750 | 3,775 | 363,000 | 3,775 |
| 2017-10-04 | 3,825 | 3,830 | 3,790 | 3,795 | 385,100 | 3,795 |
| 2017-10-03 | 3,785 | 3,825 | 3,765 | 3,800 | 450,000 | 3,800 |
| 2017-10-02 | 3,750 | 3,800 | 3,735 | 3,785 | 355,300 | 3,785 |
| 2017-09-29 | 3,735 | 3,755 | 3,710 | 3,735 | 642,000 | 3,735 |
| 2017-09-28 | 3,740 | 3,770 | 3,725 | 3,755 | 424,800 | 3,755 |
| 2017-09-27 | 3,745 | 3,770 | 3,700 | 3,725 | 501,800 | 3,725 |
| 2017-09-26 | 3,765 | 3,780 | 3,740 | 3,760 | 548,700 | 3,760 |
| 2017-09-25 | 3,725 | 3,785 | 3,725 | 3,775 | 683,500 | 3,775 |
| 2017-09-22 | 3,790 | 3,790 | 3,700 | 3,720 | 751,900 | 3,720 |
| 2017-09-21 | 3,765 | 3,860 | 3,745 | 3,770 | 1,046,600 | 3,770 |
| 2017-09-20 | 3,700 | 3,745 | 3,690 | 3,740 | 951,900 | 3,740 |
| 2017-09-19 | 3,650 | 3,665 | 3,630 | 3,655 | 494,600 | 3,655 |
| 2017-09-15 | 3,560 | 3,615 | 3,550 | 3,610 | 423,800 | 3,610 |
| 2017-09-14 | 3,600 | 3,615 | 3,565 | 3,575 | 423,300 | 3,575 |
| 2017-09-13 | 3,625 | 3,650 | 3,600 | 3,610 | 626,700 | 3,610 |
| 2017-09-12 | 3,565 | 3,575 | 3,540 | 3,565 | 617,800 | 3,565 |
| 2017-09-11 | 3,470 | 3,510 | 3,460 | 3,505 | 411,400 | 3,505 |
| 2017-09-08 | 3,465 | 3,485 | 3,405 | 3,425 | 758,700 | 3,425 |
| 2017-09-07 | 3,470 | 3,505 | 3,440 | 3,490 | 528,400 | 3,490 |
| 2017-09-06 | 3,450 | 3,505 | 3,440 | 3,455 | 492,400 | 3,455 |
| 2017-09-05 | 3,500 | 3,565 | 3,455 | 3,475 | 844,500 | 3,475 |
| 2017-09-04 | 3,440 | 3,465 | 3,425 | 3,450 | 348,500 | 3,450 |
| 2017-09-01 | 3,430 | 3,450 | 3,390 | 3,450 | 452,200 | 3,450 |
| 2017-08-31 | 3,430 | 3,440 | 3,390 | 3,405 | 373,600 | 3,405 |
| 2017-08-30 | 3,390 | 3,410 | 3,375 | 3,400 | 382,100 | 3,400 |
| 2017-08-29 | 3,400 | 3,400 | 3,370 | 3,385 | 410,800 | 3,385 |
| 2017-08-28 | 3,470 | 3,500 | 3,410 | 3,425 | 354,600 | 3,425 |
| 2017-08-25 | 3,425 | 3,435 | 3,380 | 3,425 | 350,200 | 3,425 |
| 2017-08-24 | 3,375 | 3,430 | 3,370 | 3,400 | 442,600 | 3,400 |
| 2017-08-23 | 3,370 | 3,465 | 3,350 | 3,395 | 863,300 | 3,395 |
| 2017-08-22 | 3,240 | 3,315 | 3,240 | 3,315 | 482,000 | 3,315 |
| 2017-08-21 | 3,240 | 3,275 | 3,225 | 3,255 | 374,900 | 3,255 |
| 2017-08-18 | 3,255 | 3,265 | 3,230 | 3,250 | 473,400 | 3,250 |
| 2017-08-17 | 3,280 | 3,310 | 3,280 | 3,295 | 410,300 | 3,295 |
| 2017-08-16 | 3,290 | 3,300 | 3,265 | 3,290 | 447,200 | 3,290 |
| 2017-08-15 | 3,300 | 3,315 | 3,260 | 3,305 | 808,400 | 3,305 |
| 2017-08-14 | 3,330 | 3,330 | 3,280 | 3,290 | 801,500 | 3,290 |
| 2017-08-10 | 3,465 | 3,465 | 3,385 | 3,400 | 885,600 | 3,400 |
| 2017-08-09 | 3,640 | 3,650 | 3,480 | 3,490 | 2,301,700 | 3,490 |
| 2017-08-08 | 3,365 | 3,420 | 3,360 | 3,390 | 655,800 | 3,390 |
| 2017-08-07 | 3,305 | 3,370 | 3,300 | 3,365 | 440,500 | 3,365 |
| 2017-08-04 | 3,270 | 3,300 | 3,240 | 3,290 | 300,900 | 3,290 |
| 2017-08-03 | 3,260 | 3,285 | 3,240 | 3,275 | 402,600 | 3,275 |
| 2017-08-02 | 3,250 | 3,290 | 3,230 | 3,280 | 372,300 | 3,280 |
| 2017-08-01 | 3,255 | 3,275 | 3,235 | 3,240 | 450,700 | 3,240 |
| 2017-07-31 | 3,270 | 3,275 | 3,230 | 3,235 | 599,000 | 3,235 |
| 2017-07-28 | 3,280 | 3,305 | 3,260 | 3,270 | 542,600 | 3,270 |
| 2017-07-27 | 3,270 | 3,300 | 3,255 | 3,285 | 397,800 | 3,285 |
| 2017-07-26 | 3,280 | 3,325 | 3,270 | 3,295 | 683,500 | 3,295 |
| 2017-07-25 | 3,230 | 3,255 | 3,220 | 3,235 | 498,100 | 3,235 |
| 2017-07-24 | 3,220 | 3,240 | 3,190 | 3,215 | 895,600 | 3,215 |
| 2017-07-21 | 3,295 | 3,310 | 3,230 | 3,255 | 836,500 | 3,255 |
| 2017-07-20 | 3,310 | 3,320 | 3,270 | 3,315 | 543,300 | 3,315 |
| 2017-07-19 | 3,290 | 3,305 | 3,260 | 3,300 | 674,100 | 3,300 |
| 2017-07-18 | 3,340 | 3,355 | 3,310 | 3,325 | 641,100 | 3,325 |
| 2017-07-14 | 3,395 | 3,435 | 3,365 | 3,380 | 834,500 | 3,380 |
| 2017-07-13 | 3,340 | 3,380 | 3,330 | 3,355 | 794,100 | 3,355 |
| 2017-07-12 | 3,355 | 3,365 | 3,320 | 3,330 | 726,600 | 3,330 |
| 2017-07-11 | 3,260 | 3,350 | 3,260 | 3,325 | 1,149,200 | 3,325 |
| 2017-07-10 | 3,270 | 3,285 | 3,245 | 3,260 | 824,500 | 3,260 |
| 2017-07-07 | 3,220 | 3,260 | 3,200 | 3,235 | 857,100 | 3,235 |
| 2017-07-06 | 3,235 | 3,285 | 3,225 | 3,240 | 1,078,100 | 3,240 |
| 2017-07-05 | 3,190 | 3,230 | 3,185 | 3,225 | 590,300 | 3,225 |
| 2017-07-04 | 3,205 | 3,220 | 3,170 | 3,190 | 826,100 | 3,190 |
| 2017-07-03 | 3,150 | 3,185 | 3,130 | 3,165 | 838,700 | 3,165 |
| 2017-06-30 | 3,055 | 3,110 | 3,045 | 3,110 | 925,600 | 3,110 |
| 2017-06-29 | 3,080 | 3,100 | 3,055 | 3,065 | 550,700 | 3,065 |
| 2017-06-28 | 3,070 | 3,085 | 3,050 | 3,065 | 383,500 | 3,065 |
| 2017-06-27 | 3,045 | 3,085 | 3,025 | 3,070 | 613,000 | 3,070 |
| 2017-06-26 | 2,996 | 3,015 | 2,991 | 3,010 | 431,600 | 3,010 |
| 2017-06-23 | 3,025 | 3,035 | 2,964 | 2,993 | 1,473,300 | 2,993 |
| 2017-06-22 | 3,045 | 3,050 | 3,020 | 3,030 | 697,800 | 3,030 |
| 2017-06-21 | 3,095 | 3,105 | 3,050 | 3,060 | 646,300 | 3,060 |
| 2017-06-20 | 3,105 | 3,135 | 3,105 | 3,115 | 509,000 | 3,115 |
| 2017-06-19 | 3,060 | 3,100 | 3,050 | 3,085 | 848,800 | 3,085 |
| 2017-06-16 | 3,035 | 3,045 | 3,010 | 3,035 | 774,700 | 3,035 |
| 2017-06-15 | 3,040 | 3,065 | 2,991 | 3,010 | 885,300 | 3,010 |
| 2017-06-14 | 3,105 | 3,115 | 3,045 | 3,055 | 582,100 | 3,055 |
| 2017-06-13 | 3,125 | 3,140 | 3,085 | 3,100 | 748,800 | 3,100 |
| 2017-06-12 | 3,100 | 3,140 | 3,090 | 3,115 | 726,100 | 3,115 |
| 2017-06-09 | 3,095 | 3,110 | 3,070 | 3,085 | 889,500 | 3,085 |
| 2017-06-08 | 3,100 | 3,115 | 3,080 | 3,100 | 624,900 | 3,100 |
| 2017-06-07 | 3,050 | 3,075 | 3,045 | 3,055 | 831,600 | 3,055 |
| 2017-06-06 | 3,100 | 3,110 | 3,045 | 3,050 | 909,400 | 3,050 |
| 2017-06-05 | 3,180 | 3,205 | 3,135 | 3,160 | 581,500 | 3,160 |
| 2017-06-02 | 3,170 | 3,250 | 3,170 | 3,205 | 943,600 | 3,205 |
| 2017-06-01 | 3,135 | 3,175 | 3,125 | 3,150 | 547,300 | 3,150 |
| 2017-05-31 | 3,120 | 3,145 | 3,105 | 3,135 | 679,100 | 3,135 |
| 2017-05-30 | 3,110 | 3,130 | 3,090 | 3,120 | 444,400 | 3,120 |
| 2017-05-29 | 3,110 | 3,140 | 3,085 | 3,110 | 529,300 | 3,110 |
| 2017-05-26 | 3,175 | 3,175 | 3,105 | 3,110 | 643,100 | 3,110 |
| 2017-05-25 | 3,120 | 3,170 | 3,110 | 3,165 | 868,900 | 3,165 |
| 2017-05-24 | 3,080 | 3,110 | 3,055 | 3,110 | 705,100 | 3,110 |
| 2017-05-23 | 3,050 | 3,065 | 3,035 | 3,045 | 515,200 | 3,045 |
| 2017-05-22 | 3,095 | 3,100 | 3,050 | 3,065 | 892,300 | 3,065 |
| 2017-05-19 | 3,065 | 3,075 | 3,035 | 3,065 | 648,500 | 3,065 |
| 2017-05-18 | 3,020 | 3,050 | 3,000 | 3,050 | 878,200 | 3,050 |
| 2017-05-17 | 3,140 | 3,140 | 3,065 | 3,065 | 1,036,500 | 3,065 |
| 2017-05-16 | 3,160 | 3,175 | 3,115 | 3,170 | 973,200 | 3,170 |
| 2017-05-15 | 3,200 | 3,200 | 3,135 | 3,155 | 1,620,600 | 3,155 |
| 2017-05-12 | 3,300 | 3,320 | 3,245 | 3,270 | 1,650,500 | 3,270 |
| 2017-05-11 | 3,410 | 3,475 | 3,410 | 3,440 | 571,500 | 3,440 |
| 2017-05-10 | 3,425 | 3,450 | 3,405 | 3,430 | 544,700 | 3,430 |
| 2017-05-09 | 3,440 | 3,450 | 3,400 | 3,425 | 599,000 | 3,425 |
| 2017-05-08 | 3,485 | 3,495 | 3,435 | 3,450 | 737,100 | 3,450 |
| 2017-05-02 | 3,425 | 3,455 | 3,410 | 3,420 | 529,600 | 3,420 |
| 2017-05-01 | 3,385 | 3,415 | 3,345 | 3,405 | 543,300 | 3,405 |
| 2017-04-28 | 3,380 | 3,405 | 3,355 | 3,395 | 695,900 | 3,395 |
| 2017-04-27 | 3,340 | 3,410 | 3,330 | 3,390 | 671,200 | 3,390 |
| 2017-04-26 | 3,330 | 3,360 | 3,315 | 3,355 | 768,200 | 3,355 |
| 2017-04-25 | 3,250 | 3,295 | 3,230 | 3,290 | 614,000 | 3,290 |
| 2017-04-24 | 3,300 | 3,315 | 3,240 | 3,245 | 513,600 | 3,245 |
| 2017-04-21 | 3,230 | 3,235 | 3,180 | 3,235 | 972,600 | 3,235 |
| 2017-04-20 | 3,160 | 3,195 | 3,150 | 3,190 | 1,012,700 | 3,190 |
| 2017-04-19 | 3,170 | 3,210 | 3,160 | 3,190 | 813,900 | 3,190 |
| 2017-04-18 | 3,225 | 3,245 | 3,185 | 3,210 | 827,000 | 3,210 |
| 2017-04-17 | 3,185 | 3,205 | 3,160 | 3,195 | 537,500 | 3,195 |
| 2017-04-14 | 3,220 | 3,220 | 3,165 | 3,180 | 747,700 | 3,180 |
| 2017-04-13 | 3,130 | 3,240 | 3,130 | 3,230 | 1,120,500 | 3,230 |
| 2017-04-12 | 3,300 | 3,310 | 3,230 | 3,255 | 1,662,100 | 3,255 |
| 2017-04-11 | 3,405 | 3,435 | 3,345 | 3,370 | 823,200 | 3,370 |
| 2017-04-10 | 3,390 | 3,465 | 3,385 | 3,460 | 841,200 | 3,460 |
| 2017-04-07 | 3,390 | 3,410 | 3,350 | 3,380 | 1,069,400 | 3,380 |
| 2017-04-06 | 3,450 | 3,460 | 3,350 | 3,360 | 1,084,400 | 3,360 |
| 2017-04-05 | 3,535 | 3,545 | 3,440 | 3,480 | 974,400 | 3,480 |
| 2017-04-04 | 3,515 | 3,545 | 3,495 | 3,510 | 1,002,800 | 3,510 |
| 2017-04-03 | 3,630 | 3,630 | 3,525 | 3,585 | 1,045,800 | 3,585 |
| 2017-03-31 | 3,670 | 3,700 | 3,630 | 3,635 | 1,222,300 | 3,635 |
| 2017-03-30 | 3,580 | 3,665 | 3,565 | 3,610 | 906,000 | 3,610 |
| 2017-03-29 | 3,590 | 3,600 | 3,565 | 3,600 | 787,600 | 3,600 |
| 2017-03-28 | 3,435 | 3,535 | 3,430 | 3,515 | 1,313,500 | 3,515 |
| 2017-03-27 | 3,440 | 3,460 | 3,390 | 3,395 | 752,600 | 3,395 |
| 2017-03-24 | 3,475 | 3,540 | 3,470 | 3,510 | 384,100 | 3,510 |
| 2017-03-23 | 3,535 | 3,535 | 3,455 | 3,475 | 701,100 | 3,475 |
| 2017-03-22 | 3,500 | 3,535 | 3,495 | 3,515 | 553,500 | 3,515 |
| 2017-03-21 | 3,595 | 3,640 | 3,565 | 3,580 | 741,400 | 3,580 |
| 2017-03-17 | 3,495 | 3,560 | 3,485 | 3,550 | 1,059,200 | 3,550 |
| 2017-03-16 | 3,455 | 3,510 | 3,455 | 3,510 | 476,600 | 3,510 |
| 2017-03-15 | 3,450 | 3,485 | 3,425 | 3,475 | 437,400 | 3,475 |
| 2017-03-14 | 3,505 | 3,510 | 3,470 | 3,500 | 663,200 | 3,500 |
| 2017-03-13 | 3,550 | 3,575 | 3,525 | 3,535 | 372,000 | 3,535 |
| 2017-03-10 | 3,510 | 3,590 | 3,510 | 3,575 | 906,300 | 3,575 |
| 2017-03-09 | 3,535 | 3,535 | 3,500 | 3,510 | 793,100 | 3,510 |
| 2017-03-08 | 3,550 | 3,550 | 3,480 | 3,520 | 949,400 | 3,520 |
| 2017-03-07 | 3,485 | 3,595 | 3,470 | 3,580 | 1,110,200 | 3,580 |
| 2017-03-06 | 3,375 | 3,485 | 3,375 | 3,475 | 890,400 | 3,475 |
| 2017-03-03 | 3,400 | 3,425 | 3,385 | 3,410 | 697,800 | 3,410 |
| 2017-03-02 | 3,385 | 3,450 | 3,355 | 3,440 | 1,145,700 | 3,440 |
| 2017-03-01 | 3,310 | 3,355 | 3,285 | 3,345 | 523,800 | 3,345 |
| 2017-02-28 | 3,340 | 3,360 | 3,305 | 3,310 | 634,000 | 3,310 |
| 2017-02-27 | 3,300 | 3,320 | 3,265 | 3,320 | 651,200 | 3,320 |
| 2017-02-24 | 3,350 | 3,360 | 3,310 | 3,345 | 685,600 | 3,345 |
| 2017-02-23 | 3,350 | 3,390 | 3,320 | 3,380 | 717,600 | 3,380 |
| 2017-02-22 | 3,335 | 3,345 | 3,305 | 3,330 | 604,400 | 3,330 |
| 2017-02-21 | 3,375 | 3,375 | 3,325 | 3,340 | 612,100 | 3,340 |
| 2017-02-20 | 3,365 | 3,390 | 3,305 | 3,365 | 533,000 | 3,365 |
| 2017-02-17 | 3,360 | 3,420 | 3,330 | 3,410 | 723,500 | 3,410 |
| 2017-02-16 | 3,385 | 3,435 | 3,375 | 3,400 | 635,300 | 3,400 |
| 2017-02-15 | 3,375 | 3,385 | 3,315 | 3,385 | 836,900 | 3,385 |
| 2017-02-14 | 3,350 | 3,390 | 3,310 | 3,310 | 924,000 | 3,310 |
| 2017-02-13 | 3,315 | 3,330 | 3,275 | 3,300 | 1,102,600 | 3,300 |
| 2017-02-10 | 3,245 | 3,355 | 3,240 | 3,345 | 1,939,900 | 3,345 |
| 2017-02-09 | 3,050 | 3,215 | 3,040 | 3,195 | 3,661,600 | 3,195 |
| 2017-02-08 | 3,415 | 3,475 | 3,370 | 3,455 | 1,039,000 | 3,455 |
| 2017-02-07 | 3,470 | 3,505 | 3,425 | 3,485 | 665,900 | 3,485 |
| 2017-02-06 | 3,525 | 3,525 | 3,480 | 3,510 | 605,500 | 3,510 |
| 2017-02-03 | 3,480 | 3,500 | 3,450 | 3,475 | 663,800 | 3,475 |
| 2017-02-02 | 3,530 | 3,530 | 3,470 | 3,480 | 701,100 | 3,480 |
| 2017-02-01 | 3,450 | 3,510 | 3,410 | 3,500 | 666,800 | 3,500 |
| 2017-01-31 | 3,510 | 3,540 | 3,455 | 3,490 | 855,000 | 3,490 |
| 2017-01-30 | 3,540 | 3,570 | 3,500 | 3,565 | 1,041,700 | 3,565 |
| 2017-01-27 | 3,605 | 3,620 | 3,560 | 3,575 | 855,600 | 3,575 |
| 2017-01-26 | 3,510 | 3,570 | 3,495 | 3,570 | 1,354,300 | 3,570 |
| 2017-01-25 | 3,490 | 3,505 | 3,440 | 3,465 | 664,100 | 3,465 |
| 2017-01-24 | 3,450 | 3,460 | 3,415 | 3,430 | 699,000 | 3,430 |
| 2017-01-23 | 3,450 | 3,510 | 3,425 | 3,455 | 1,053,300 | 3,455 |
| 2017-01-20 | 3,350 | 3,455 | 3,340 | 3,440 | 1,139,400 | 3,440 |
| 2017-01-19 | 3,305 | 3,335 | 3,295 | 3,325 | 545,200 | 3,325 |
| 2017-01-18 | 3,240 | 3,285 | 3,215 | 3,275 | 488,100 | 3,275 |
| 2017-01-17 | 3,340 | 3,345 | 3,260 | 3,270 | 838,800 | 3,270 |
| 2017-01-16 | 3,335 | 3,375 | 3,325 | 3,360 | 859,500 | 3,360 |
| 2017-01-13 | 3,310 | 3,345 | 3,305 | 3,340 | 639,700 | 3,340 |
| 2017-01-12 | 3,365 | 3,380 | 3,310 | 3,325 | 591,500 | 3,325 |
| 2017-01-11 | 3,315 | 3,390 | 3,315 | 3,355 | 780,700 | 3,355 |
| 2017-01-10 | 3,285 | 3,305 | 3,260 | 3,290 | 762,300 | 3,290 |
| 2017-01-06 | 3,320 | 3,320 | 3,225 | 3,280 | 1,446,000 | 3,280 |
| 2017-01-05 | 3,395 | 3,405 | 3,345 | 3,370 | 780,900 | 3,370 |
| 2017-01-04 | 3,320 | 3,410 | 3,310 | 3,405 | 793,800 | 3,405 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1983-04-26]1株→1.05株
