6363 (株)酉島製作所 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 | 1,161 | 1,198 | 1,161 | 1,190 | 18,900 | 1,190 |
| 2017-12-28 | 1,176 | 1,184 | 1,161 | 1,163 | 12,300 | 1,163 |
| 2017-12-27 | 1,171 | 1,188 | 1,166 | 1,174 | 17,700 | 1,174 |
| 2017-12-26 | 1,179 | 1,187 | 1,169 | 1,175 | 19,300 | 1,175 |
| 2017-12-25 | 1,177 | 1,200 | 1,166 | 1,187 | 40,600 | 1,187 |
| 2017-12-22 | 1,190 | 1,206 | 1,183 | 1,197 | 33,100 | 1,197 |
| 2017-12-21 | 1,180 | 1,188 | 1,173 | 1,188 | 26,300 | 1,188 |
| 2017-12-20 | 1,166 | 1,180 | 1,163 | 1,180 | 16,700 | 1,180 |
| 2017-12-19 | 1,183 | 1,183 | 1,166 | 1,166 | 11,600 | 1,166 |
| 2017-12-18 | 1,178 | 1,178 | 1,164 | 1,178 | 21,700 | 1,178 |
| 2017-12-15 | 1,142 | 1,186 | 1,139 | 1,183 | 61,700 | 1,183 |
| 2017-12-14 | 1,150 | 1,150 | 1,139 | 1,148 | 16,500 | 1,148 |
| 2017-12-13 | 1,148 | 1,148 | 1,131 | 1,138 | 16,000 | 1,138 |
| 2017-12-12 | 1,138 | 1,148 | 1,137 | 1,148 | 19,000 | 1,148 |
| 2017-12-11 | 1,142 | 1,145 | 1,131 | 1,145 | 13,100 | 1,145 |
| 2017-12-08 | 1,100 | 1,134 | 1,100 | 1,132 | 36,600 | 1,132 |
| 2017-12-07 | 1,110 | 1,121 | 1,105 | 1,119 | 30,100 | 1,119 |
| 2017-12-06 | 1,122 | 1,126 | 1,107 | 1,108 | 23,500 | 1,108 |
| 2017-12-05 | 1,126 | 1,133 | 1,122 | 1,129 | 20,200 | 1,129 |
| 2017-12-04 | 1,146 | 1,150 | 1,133 | 1,135 | 20,100 | 1,135 |
| 2017-12-01 | 1,131 | 1,148 | 1,131 | 1,140 | 23,300 | 1,140 |
| 2017-11-30 | 1,147 | 1,147 | 1,128 | 1,136 | 30,000 | 1,136 |
| 2017-11-29 | 1,145 | 1,152 | 1,144 | 1,150 | 16,400 | 1,150 |
| 2017-11-28 | 1,143 | 1,153 | 1,136 | 1,136 | 28,900 | 1,136 |
| 2017-11-27 | 1,150 | 1,154 | 1,145 | 1,152 | 15,800 | 1,152 |
| 2017-11-24 | 1,135 | 1,154 | 1,127 | 1,153 | 33,800 | 1,153 |
| 2017-11-22 | 1,146 | 1,153 | 1,139 | 1,141 | 13,800 | 1,141 |
| 2017-11-21 | 1,141 | 1,145 | 1,136 | 1,141 | 12,600 | 1,141 |
| 2017-11-20 | 1,146 | 1,197 | 1,101 | 1,130 | 75,200 | 1,130 |
| 2017-11-17 | 1,177 | 1,177 | 1,147 | 1,147 | 23,800 | 1,147 |
| 2017-11-16 | 1,152 | 1,175 | 1,149 | 1,167 | 43,400 | 1,167 |
| 2017-11-15 | 1,162 | 1,165 | 1,152 | 1,152 | 50,300 | 1,152 |
| 2017-11-13 | 1,178 | 1,180 | 1,161 | 1,178 | 39,600 | 1,178 |
| 2017-11-10 | 1,135 | 1,185 | 1,135 | 1,173 | 59,800 | 1,173 |
| 2017-11-09 | 1,151 | 1,182 | 1,130 | 1,176 | 136,400 | 1,176 |
| 2017-11-08 | 1,200 | 1,200 | 1,131 | 1,200 | 41,700 | 1,200 |
| 2017-11-07 | 1,178 | 1,198 | 1,178 | 1,198 | 27,200 | 1,198 |
| 2017-11-06 | 1,178 | 1,181 | 1,173 | 1,178 | 16,900 | 1,178 |
| 2017-11-02 | 1,179 | 1,185 | 1,171 | 1,178 | 15,500 | 1,178 |
| 2017-11-01 | 1,170 | 1,177 | 1,165 | 1,177 | 23,000 | 1,177 |
| 2017-10-31 | 1,160 | 1,175 | 1,157 | 1,175 | 25,200 | 1,175 |
| 2017-10-30 | 1,161 | 1,165 | 1,152 | 1,159 | 51,300 | 1,159 |
| 2017-10-27 | 1,155 | 1,170 | 1,155 | 1,170 | 26,600 | 1,170 |
| 2017-10-26 | 1,152 | 1,164 | 1,152 | 1,155 | 32,100 | 1,155 |
| 2017-10-25 | 1,177 | 1,177 | 1,155 | 1,155 | 42,000 | 1,155 |
| 2017-10-24 | 1,171 | 1,175 | 1,164 | 1,173 | 34,500 | 1,173 |
| 2017-10-23 | 1,169 | 1,182 | 1,162 | 1,175 | 35,700 | 1,175 |
| 2017-10-20 | 1,161 | 1,171 | 1,156 | 1,165 | 55,500 | 1,165 |
| 2017-10-19 | 1,163 | 1,172 | 1,161 | 1,171 | 41,100 | 1,171 |
| 2017-10-18 | 1,176 | 1,176 | 1,162 | 1,168 | 29,800 | 1,168 |
| 2017-10-17 | 1,182 | 1,187 | 1,176 | 1,180 | 32,300 | 1,180 |
| 2017-10-16 | 1,189 | 1,196 | 1,177 | 1,182 | 34,500 | 1,182 |
| 2017-10-13 | 1,169 | 1,204 | 1,165 | 1,194 | 65,700 | 1,194 |
| 2017-10-12 | 1,180 | 1,182 | 1,168 | 1,171 | 28,700 | 1,171 |
| 2017-10-11 | 1,185 | 1,187 | 1,172 | 1,179 | 26,500 | 1,179 |
| 2017-10-10 | 1,190 | 1,194 | 1,185 | 1,192 | 16,200 | 1,192 |
| 2017-10-06 | 1,181 | 1,197 | 1,178 | 1,197 | 32,000 | 1,197 |
| 2017-10-05 | 1,187 | 1,188 | 1,177 | 1,179 | 14,100 | 1,179 |
| 2017-10-04 | 1,198 | 1,205 | 1,193 | 1,196 | 14,000 | 1,196 |
| 2017-10-03 | 1,206 | 1,207 | 1,193 | 1,207 | 34,000 | 1,207 |
| 2017-10-02 | 1,207 | 1,207 | 1,176 | 1,197 | 28,900 | 1,197 |
| 2017-09-29 | 1,204 | 1,205 | 1,184 | 1,191 | 27,400 | 1,191 |
| 2017-09-28 | 1,194 | 1,215 | 1,185 | 1,204 | 58,700 | 1,204 |
| 2017-09-27 | 1,191 | 1,193 | 1,178 | 1,190 | 25,200 | 1,190 |
| 2017-09-26 | 1,191 | 1,193 | 1,178 | 1,181 | 44,500 | 1,181 |
| 2017-09-25 | 1,190 | 1,211 | 1,188 | 1,195 | 45,100 | 1,195 |
| 2017-09-22 | 1,181 | 1,189 | 1,171 | 1,185 | 47,700 | 1,185 |
| 2017-09-21 | 1,176 | 1,196 | 1,176 | 1,192 | 45,300 | 1,192 |
| 2017-09-20 | 1,176 | 1,187 | 1,176 | 1,182 | 27,200 | 1,182 |
| 2017-09-19 | 1,172 | 1,192 | 1,170 | 1,190 | 42,300 | 1,190 |
| 2017-09-15 | 1,157 | 1,173 | 1,157 | 1,172 | 24,300 | 1,172 |
| 2017-09-14 | 1,162 | 1,168 | 1,160 | 1,165 | 19,000 | 1,165 |
| 2017-09-13 | 1,162 | 1,172 | 1,160 | 1,169 | 18,000 | 1,169 |
| 2017-09-12 | 1,160 | 1,164 | 1,155 | 1,159 | 20,800 | 1,159 |
| 2017-09-11 | 1,137 | 1,157 | 1,137 | 1,146 | 27,700 | 1,146 |
| 2017-09-08 | 1,128 | 1,141 | 1,123 | 1,127 | 34,500 | 1,127 |
| 2017-09-07 | 1,116 | 1,136 | 1,116 | 1,136 | 23,200 | 1,136 |
| 2017-09-06 | 1,095 | 1,125 | 1,095 | 1,117 | 24,300 | 1,117 |
| 2017-09-05 | 1,130 | 1,136 | 1,105 | 1,108 | 35,000 | 1,108 |
| 2017-09-04 | 1,156 | 1,156 | 1,129 | 1,132 | 29,400 | 1,132 |
| 2017-09-01 | 1,140 | 1,166 | 1,133 | 1,160 | 57,200 | 1,160 |
| 2017-08-31 | 1,130 | 1,138 | 1,122 | 1,138 | 38,600 | 1,138 |
| 2017-08-30 | 1,110 | 1,129 | 1,110 | 1,128 | 30,600 | 1,128 |
| 2017-08-29 | 1,093 | 1,109 | 1,093 | 1,107 | 22,700 | 1,107 |
| 2017-08-28 | 1,109 | 1,113 | 1,096 | 1,104 | 20,000 | 1,104 |
| 2017-08-25 | 1,110 | 1,130 | 1,108 | 1,109 | 26,900 | 1,109 |
| 2017-08-24 | 1,100 | 1,115 | 1,097 | 1,109 | 34,100 | 1,109 |
| 2017-08-23 | 1,094 | 1,102 | 1,086 | 1,098 | 37,400 | 1,098 |
| 2017-08-22 | 1,082 | 1,089 | 1,077 | 1,087 | 27,200 | 1,087 |
| 2017-08-21 | 1,071 | 1,131 | 1,071 | 1,090 | 16,600 | 1,090 |
| 2017-08-18 | 1,086 | 1,089 | 1,069 | 1,070 | 30,400 | 1,070 |
| 2017-08-17 | 1,090 | 1,097 | 1,086 | 1,088 | 14,800 | 1,088 |
| 2017-08-16 | 1,080 | 1,097 | 1,080 | 1,090 | 29,100 | 1,090 |
| 2017-08-15 | 1,087 | 1,098 | 1,082 | 1,083 | 20,300 | 1,083 |
| 2017-08-14 | 1,088 | 1,092 | 1,072 | 1,081 | 50,300 | 1,081 |
| 2017-08-10 | 1,113 | 1,114 | 1,096 | 1,098 | 28,700 | 1,098 |
| 2017-08-09 | 1,124 | 1,124 | 1,101 | 1,110 | 34,900 | 1,110 |
| 2017-08-08 | 1,130 | 1,133 | 1,119 | 1,124 | 16,300 | 1,124 |
| 2017-08-07 | 1,125 | 1,130 | 1,115 | 1,121 | 47,000 | 1,121 |
| 2017-08-04 | 1,113 | 1,125 | 1,112 | 1,117 | 42,600 | 1,117 |
| 2017-08-03 | 1,106 | 1,124 | 1,093 | 1,121 | 116,800 | 1,121 |
| 2017-08-02 | 1,117 | 1,160 | 1,117 | 1,152 | 35,000 | 1,152 |
| 2017-08-01 | 1,125 | 1,131 | 1,113 | 1,117 | 42,400 | 1,117 |
| 2017-07-31 | 1,132 | 1,136 | 1,127 | 1,128 | 26,100 | 1,128 |
| 2017-07-28 | 1,150 | 1,152 | 1,125 | 1,137 | 49,900 | 1,137 |
| 2017-07-27 | 1,145 | 1,162 | 1,142 | 1,153 | 37,000 | 1,153 |
| 2017-07-26 | 1,150 | 1,157 | 1,147 | 1,153 | 31,400 | 1,153 |
| 2017-07-25 | 1,162 | 1,174 | 1,151 | 1,151 | 28,500 | 1,151 |
| 2017-07-24 | 1,144 | 1,174 | 1,144 | 1,170 | 33,800 | 1,170 |
| 2017-07-21 | 1,149 | 1,162 | 1,149 | 1,157 | 29,100 | 1,157 |
| 2017-07-20 | 1,147 | 1,160 | 1,143 | 1,157 | 15,500 | 1,157 |
| 2017-07-19 | 1,150 | 1,152 | 1,141 | 1,147 | 22,200 | 1,147 |
| 2017-07-18 | 1,150 | 1,160 | 1,147 | 1,157 | 21,200 | 1,157 |
| 2017-07-14 | 1,145 | 1,163 | 1,143 | 1,159 | 25,100 | 1,159 |
| 2017-07-13 | 1,140 | 1,148 | 1,137 | 1,146 | 32,400 | 1,146 |
| 2017-07-12 | 1,153 | 1,157 | 1,139 | 1,143 | 20,800 | 1,143 |
| 2017-07-11 | 1,130 | 1,161 | 1,125 | 1,158 | 25,500 | 1,158 |
| 2017-07-10 | 1,142 | 1,143 | 1,131 | 1,140 | 19,100 | 1,140 |
| 2017-07-07 | 1,146 | 1,154 | 1,133 | 1,133 | 25,800 | 1,133 |
| 2017-07-06 | 1,126 | 1,156 | 1,124 | 1,155 | 47,800 | 1,155 |
| 2017-07-05 | 1,125 | 1,130 | 1,117 | 1,127 | 17,300 | 1,127 |
| 2017-07-04 | 1,145 | 1,145 | 1,126 | 1,127 | 26,900 | 1,127 |
| 2017-07-03 | 1,140 | 1,145 | 1,131 | 1,131 | 27,800 | 1,131 |
| 2017-06-30 | 1,158 | 1,158 | 1,135 | 1,135 | 28,600 | 1,135 |
| 2017-06-29 | 1,153 | 1,164 | 1,152 | 1,160 | 34,900 | 1,160 |
| 2017-06-28 | 1,159 | 1,166 | 1,106 | 1,153 | 45,600 | 1,153 |
| 2017-06-27 | 1,145 | 1,164 | 1,145 | 1,163 | 36,900 | 1,163 |
| 2017-06-26 | 1,135 | 1,147 | 1,130 | 1,145 | 29,600 | 1,145 |
| 2017-06-23 | 1,139 | 1,141 | 1,132 | 1,135 | 22,400 | 1,135 |
| 2017-06-22 | 1,137 | 1,142 | 1,133 | 1,137 | 32,900 | 1,137 |
| 2017-06-21 | 1,139 | 1,147 | 1,131 | 1,139 | 32,900 | 1,139 |
| 2017-06-20 | 1,130 | 1,142 | 1,126 | 1,139 | 52,400 | 1,139 |
| 2017-06-19 | 1,119 | 1,134 | 1,119 | 1,132 | 54,500 | 1,132 |
| 2017-06-16 | 1,092 | 1,118 | 1,090 | 1,118 | 64,800 | 1,118 |
| 2017-06-15 | 1,087 | 1,091 | 1,080 | 1,087 | 44,600 | 1,087 |
| 2017-06-14 | 1,060 | 1,089 | 1,054 | 1,085 | 58,000 | 1,085 |
| 2017-06-13 | 1,084 | 1,094 | 1,084 | 1,090 | 26,100 | 1,090 |
| 2017-06-12 | 1,091 | 1,094 | 1,083 | 1,089 | 23,600 | 1,089 |
| 2017-06-09 | 1,080 | 1,099 | 1,080 | 1,092 | 51,100 | 1,092 |
| 2017-06-08 | 1,072 | 1,090 | 1,069 | 1,083 | 37,100 | 1,083 |
| 2017-06-07 | 1,061 | 1,080 | 1,061 | 1,077 | 35,700 | 1,077 |
| 2017-06-06 | 1,082 | 1,088 | 1,063 | 1,063 | 39,100 | 1,063 |
| 2017-06-05 | 1,095 | 1,095 | 1,085 | 1,088 | 33,800 | 1,088 |
| 2017-06-02 | 1,070 | 1,103 | 1,068 | 1,099 | 86,700 | 1,099 |
| 2017-06-01 | 1,064 | 1,075 | 1,062 | 1,070 | 28,400 | 1,070 |
| 2017-05-31 | 1,070 | 1,071 | 1,056 | 1,056 | 31,600 | 1,056 |
| 2017-05-30 | 1,065 | 1,075 | 1,062 | 1,074 | 14,600 | 1,074 |
| 2017-05-29 | 1,064 | 1,071 | 1,059 | 1,068 | 23,300 | 1,068 |
| 2017-05-26 | 1,080 | 1,082 | 1,063 | 1,064 | 29,600 | 1,064 |
| 2017-05-25 | 1,074 | 1,086 | 1,074 | 1,083 | 24,300 | 1,083 |
| 2017-05-24 | 1,069 | 1,078 | 1,061 | 1,078 | 24,800 | 1,078 |
| 2017-05-23 | 1,072 | 1,075 | 1,062 | 1,068 | 30,200 | 1,068 |
| 2017-05-22 | 1,054 | 1,096 | 1,050 | 1,071 | 30,700 | 1,071 |
| 2017-05-19 | 1,050 | 1,064 | 1,046 | 1,061 | 29,400 | 1,061 |
| 2017-05-18 | 1,050 | 1,062 | 1,038 | 1,059 | 26,600 | 1,059 |
| 2017-05-17 | 1,077 | 1,077 | 1,067 | 1,073 | 31,900 | 1,073 |
| 2017-05-16 | 1,077 | 1,084 | 1,072 | 1,083 | 30,500 | 1,083 |
| 2017-05-15 | 1,108 | 1,108 | 1,076 | 1,076 | 36,200 | 1,076 |
| 2017-05-12 | 1,085 | 1,108 | 1,079 | 1,108 | 61,500 | 1,108 |
| 2017-05-11 | 1,079 | 1,083 | 1,077 | 1,080 | 23,500 | 1,080 |
| 2017-05-10 | 1,078 | 1,083 | 1,078 | 1,079 | 20,700 | 1,079 |
| 2017-05-09 | 1,076 | 1,084 | 1,071 | 1,079 | 31,700 | 1,079 |
| 2017-05-08 | 1,054 | 1,078 | 1,054 | 1,077 | 62,900 | 1,077 |
| 2017-05-02 | 1,040 | 1,055 | 1,040 | 1,047 | 24,400 | 1,047 |
| 2017-05-01 | 1,033 | 1,043 | 1,027 | 1,040 | 15,600 | 1,040 |
| 2017-04-28 | 1,047 | 1,052 | 1,037 | 1,038 | 33,900 | 1,038 |
| 2017-04-27 | 1,034 | 1,056 | 1,034 | 1,050 | 52,600 | 1,050 |
| 2017-04-26 | 1,038 | 1,041 | 1,035 | 1,041 | 28,700 | 1,041 |
| 2017-04-25 | 1,022 | 1,033 | 1,021 | 1,026 | 27,500 | 1,026 |
| 2017-04-24 | 1,035 | 1,036 | 1,017 | 1,022 | 26,000 | 1,022 |
| 2017-04-21 | 1,018 | 1,028 | 1,003 | 1,012 | 41,100 | 1,012 |
| 2017-04-20 | 987 | 1,028 | 980 | 1,008 | 45,200 | 1,008 |
| 2017-04-19 | 984 | 993 | 984 | 985 | 33,000 | 985 |
| 2017-04-18 | 979 | 990 | 979 | 989 | 19,300 | 989 |
| 2017-04-17 | 971 | 976 | 966 | 974 | 17,800 | 974 |
| 2017-04-14 | 978 | 982 | 948 | 968 | 46,900 | 968 |
| 2017-04-13 | 986 | 988 | 966 | 979 | 43,100 | 979 |
| 2017-04-12 | 984 | 995 | 979 | 988 | 43,600 | 988 |
| 2017-04-11 | 990 | 1,004 | 988 | 995 | 39,400 | 995 |
| 2017-04-10 | 1,015 | 1,016 | 1,002 | 1,004 | 33,800 | 1,004 |
| 2017-04-07 | 1,004 | 1,017 | 1,000 | 1,009 | 24,300 | 1,009 |
| 2017-04-06 | 1,024 | 1,024 | 997 | 1,003 | 57,600 | 1,003 |
| 2017-04-05 | 1,039 | 1,046 | 1,028 | 1,031 | 22,300 | 1,031 |
| 2017-04-04 | 1,087 | 1,087 | 1,019 | 1,034 | 147,500 | 1,034 |
| 2017-04-03 | 1,094 | 1,095 | 1,078 | 1,080 | 39,700 | 1,080 |
| 2017-03-31 | 1,091 | 1,101 | 1,090 | 1,094 | 63,400 | 1,094 |
| 2017-03-30 | 1,110 | 1,111 | 1,087 | 1,091 | 28,400 | 1,091 |
| 2017-03-29 | 1,090 | 1,122 | 1,073 | 1,117 | 95,300 | 1,117 |
| 2017-03-28 | 1,088 | 1,102 | 1,088 | 1,102 | 28,200 | 1,102 |
| 2017-03-27 | 1,086 | 1,090 | 1,073 | 1,082 | 44,800 | 1,082 |
| 2017-03-24 | 1,082 | 1,095 | 1,082 | 1,086 | 44,900 | 1,086 |
| 2017-03-23 | 1,100 | 1,101 | 1,080 | 1,084 | 55,400 | 1,084 |
| 2017-03-22 | 1,115 | 1,123 | 1,104 | 1,105 | 37,700 | 1,105 |
| 2017-03-21 | 1,135 | 1,135 | 1,121 | 1,124 | 59,100 | 1,124 |
| 2017-03-17 | 1,146 | 1,154 | 1,130 | 1,135 | 69,800 | 1,135 |
| 2017-03-16 | 1,136 | 1,154 | 1,130 | 1,143 | 67,400 | 1,143 |
| 2017-03-15 | 1,151 | 1,155 | 1,128 | 1,136 | 86,900 | 1,136 |
| 2017-03-14 | 1,160 | 1,160 | 1,134 | 1,147 | 69,200 | 1,147 |
| 2017-03-13 | 1,189 | 1,189 | 1,155 | 1,167 | 41,400 | 1,167 |
| 2017-03-10 | 1,179 | 1,197 | 1,166 | 1,196 | 81,300 | 1,196 |
| 2017-03-09 | 1,176 | 1,178 | 1,170 | 1,175 | 28,400 | 1,175 |
| 2017-03-08 | 1,176 | 1,176 | 1,167 | 1,175 | 24,800 | 1,175 |
| 2017-03-07 | 1,167 | 1,175 | 1,162 | 1,175 | 22,500 | 1,175 |
| 2017-03-06 | 1,163 | 1,171 | 1,162 | 1,165 | 21,700 | 1,165 |
| 2017-03-03 | 1,159 | 1,164 | 1,156 | 1,163 | 19,900 | 1,163 |
| 2017-03-02 | 1,175 | 1,175 | 1,157 | 1,166 | 17,900 | 1,166 |
| 2017-03-01 | 1,159 | 1,159 | 1,141 | 1,152 | 17,400 | 1,152 |
| 2017-02-28 | 1,150 | 1,164 | 1,145 | 1,157 | 42,500 | 1,157 |
| 2017-02-27 | 1,136 | 1,145 | 1,116 | 1,142 | 29,600 | 1,142 |
| 2017-02-24 | 1,126 | 1,150 | 1,126 | 1,146 | 30,500 | 1,146 |
| 2017-02-23 | 1,146 | 1,146 | 1,128 | 1,137 | 11,800 | 1,137 |
| 2017-02-22 | 1,149 | 1,149 | 1,133 | 1,136 | 12,600 | 1,136 |
| 2017-02-21 | 1,149 | 1,149 | 1,135 | 1,147 | 14,900 | 1,147 |
| 2017-02-20 | 1,143 | 1,150 | 1,125 | 1,145 | 12,600 | 1,145 |
| 2017-02-17 | 1,139 | 1,149 | 1,129 | 1,145 | 20,600 | 1,145 |
| 2017-02-16 | 1,144 | 1,145 | 1,127 | 1,141 | 18,000 | 1,141 |
| 2017-02-15 | 1,149 | 1,150 | 1,137 | 1,142 | 15,800 | 1,142 |
| 2017-02-14 | 1,136 | 1,146 | 1,130 | 1,130 | 15,400 | 1,130 |
| 2017-02-13 | 1,169 | 1,179 | 1,131 | 1,135 | 39,500 | 1,135 |
| 2017-02-10 | 1,130 | 1,175 | 1,120 | 1,161 | 78,400 | 1,161 |
| 2017-02-09 | 1,120 | 1,124 | 1,105 | 1,111 | 18,500 | 1,111 |
| 2017-02-08 | 1,109 | 1,116 | 1,107 | 1,109 | 21,700 | 1,109 |
| 2017-02-07 | 1,122 | 1,127 | 1,110 | 1,110 | 25,500 | 1,110 |
| 2017-02-06 | 1,135 | 1,139 | 1,120 | 1,129 | 21,300 | 1,129 |
| 2017-02-03 | 1,108 | 1,146 | 1,105 | 1,146 | 45,300 | 1,146 |
| 2017-02-02 | 1,137 | 1,138 | 1,102 | 1,105 | 37,600 | 1,105 |
| 2017-02-01 | 1,118 | 1,134 | 1,117 | 1,133 | 13,800 | 1,133 |
| 2017-01-31 | 1,128 | 1,129 | 1,117 | 1,118 | 14,600 | 1,118 |
| 2017-01-30 | 1,128 | 1,133 | 1,121 | 1,132 | 15,300 | 1,132 |
| 2017-01-27 | 1,158 | 1,158 | 1,135 | 1,137 | 20,000 | 1,137 |
| 2017-01-26 | 1,148 | 1,158 | 1,142 | 1,149 | 23,400 | 1,149 |
| 2017-01-25 | 1,125 | 1,142 | 1,120 | 1,141 | 32,700 | 1,141 |
| 2017-01-24 | 1,111 | 1,114 | 1,090 | 1,107 | 19,300 | 1,107 |
| 2017-01-23 | 1,122 | 1,128 | 1,112 | 1,112 | 16,800 | 1,112 |
| 2017-01-20 | 1,110 | 1,134 | 1,110 | 1,128 | 18,300 | 1,128 |
| 2017-01-19 | 1,124 | 1,131 | 1,101 | 1,118 | 48,300 | 1,118 |
| 2017-01-18 | 1,110 | 1,117 | 1,096 | 1,116 | 28,800 | 1,116 |
| 2017-01-17 | 1,142 | 1,142 | 1,111 | 1,111 | 32,300 | 1,111 |
| 2017-01-16 | 1,166 | 1,167 | 1,144 | 1,151 | 29,500 | 1,151 |
| 2017-01-13 | 1,175 | 1,177 | 1,163 | 1,174 | 28,600 | 1,174 |
| 2017-01-12 | 1,191 | 1,200 | 1,171 | 1,183 | 44,600 | 1,183 |
| 2017-01-11 | 1,197 | 1,199 | 1,181 | 1,192 | 48,700 | 1,192 |
| 2017-01-10 | 1,179 | 1,198 | 1,171 | 1,182 | 56,000 | 1,182 |
| 2017-01-06 | 1,150 | 1,175 | 1,150 | 1,174 | 46,600 | 1,174 |
| 2017-01-05 | 1,174 | 1,174 | 1,145 | 1,156 | 44,500 | 1,156 |
| 2017-01-04 | 1,136 | 1,167 | 1,120 | 1,167 | 50,200 | 1,167 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
