6370 栗田工業(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 | 3,680 | 3,700 | 3,655 | 3,660 | 180,400 | 3,660 |
| 2017-12-28 | 3,655 | 3,715 | 3,655 | 3,680 | 310,900 | 3,680 |
| 2017-12-27 | 3,730 | 3,745 | 3,700 | 3,720 | 255,300 | 3,720 |
| 2017-12-26 | 3,745 | 3,760 | 3,700 | 3,705 | 178,000 | 3,705 |
| 2017-12-25 | 3,730 | 3,745 | 3,720 | 3,740 | 116,700 | 3,740 |
| 2017-12-22 | 3,750 | 3,750 | 3,700 | 3,715 | 387,700 | 3,715 |
| 2017-12-21 | 3,725 | 3,770 | 3,705 | 3,760 | 361,300 | 3,760 |
| 2017-12-20 | 3,750 | 3,765 | 3,700 | 3,715 | 281,700 | 3,715 |
| 2017-12-19 | 3,750 | 3,780 | 3,695 | 3,715 | 484,600 | 3,715 |
| 2017-12-18 | 3,705 | 3,725 | 3,655 | 3,700 | 578,700 | 3,700 |
| 2017-12-15 | 3,565 | 3,695 | 3,530 | 3,675 | 1,507,500 | 3,675 |
| 2017-12-14 | 3,465 | 3,580 | 3,465 | 3,560 | 430,900 | 3,560 |
| 2017-12-13 | 3,485 | 3,490 | 3,430 | 3,455 | 287,400 | 3,455 |
| 2017-12-12 | 3,485 | 3,510 | 3,470 | 3,490 | 316,700 | 3,490 |
| 2017-12-11 | 3,490 | 3,505 | 3,450 | 3,495 | 274,900 | 3,495 |
| 2017-12-08 | 3,435 | 3,510 | 3,435 | 3,490 | 439,700 | 3,490 |
| 2017-12-07 | 3,475 | 3,500 | 3,445 | 3,490 | 431,500 | 3,490 |
| 2017-12-06 | 3,465 | 3,475 | 3,430 | 3,445 | 344,200 | 3,445 |
| 2017-12-05 | 3,450 | 3,510 | 3,440 | 3,505 | 291,600 | 3,505 |
| 2017-12-04 | 3,535 | 3,535 | 3,475 | 3,480 | 429,300 | 3,480 |
| 2017-12-01 | 3,530 | 3,560 | 3,510 | 3,540 | 423,700 | 3,540 |
| 2017-11-30 | 3,485 | 3,515 | 3,460 | 3,515 | 773,200 | 3,515 |
| 2017-11-29 | 3,535 | 3,535 | 3,480 | 3,490 | 301,000 | 3,490 |
| 2017-11-28 | 3,525 | 3,535 | 3,495 | 3,500 | 571,300 | 3,500 |
| 2017-11-27 | 3,525 | 3,530 | 3,490 | 3,490 | 356,900 | 3,490 |
| 2017-11-24 | 3,485 | 3,510 | 3,455 | 3,500 | 288,900 | 3,500 |
| 2017-11-22 | 3,525 | 3,525 | 3,480 | 3,490 | 282,100 | 3,490 |
| 2017-11-21 | 3,475 | 3,510 | 3,465 | 3,475 | 341,000 | 3,475 |
| 2017-11-20 | 3,450 | 3,515 | 3,450 | 3,465 | 594,500 | 3,465 |
| 2017-11-17 | 3,435 | 3,485 | 3,420 | 3,450 | 851,500 | 3,450 |
| 2017-11-16 | 3,335 | 3,390 | 3,310 | 3,380 | 546,500 | 3,380 |
| 2017-11-15 | 3,395 | 3,420 | 3,355 | 3,360 | 485,900 | 3,360 |
| 2017-11-13 | 3,435 | 3,470 | 3,420 | 3,450 | 397,900 | 3,450 |
| 2017-11-10 | 3,405 | 3,440 | 3,395 | 3,425 | 850,500 | 3,425 |
| 2017-11-09 | 3,575 | 3,585 | 3,450 | 3,475 | 1,173,000 | 3,475 |
| 2017-11-08 | 3,550 | 3,595 | 3,540 | 3,580 | 351,600 | 3,580 |
| 2017-11-07 | 3,550 | 3,575 | 3,535 | 3,555 | 545,100 | 3,555 |
| 2017-11-06 | 3,550 | 3,560 | 3,515 | 3,540 | 352,100 | 3,540 |
| 2017-11-02 | 3,585 | 3,590 | 3,550 | 3,570 | 382,600 | 3,570 |
| 2017-11-01 | 3,675 | 3,675 | 3,560 | 3,605 | 545,700 | 3,605 |
| 2017-10-31 | 3,625 | 3,670 | 3,555 | 3,590 | 703,400 | 3,590 |
| 2017-10-30 | 3,630 | 3,650 | 3,615 | 3,620 | 778,500 | 3,620 |
| 2017-10-27 | 3,725 | 3,725 | 3,640 | 3,670 | 411,100 | 3,670 |
| 2017-10-26 | 3,665 | 3,715 | 3,645 | 3,695 | 624,300 | 3,695 |
| 2017-10-25 | 3,870 | 3,870 | 3,630 | 3,665 | 1,890,400 | 3,665 |
| 2017-10-24 | 3,375 | 3,395 | 3,360 | 3,380 | 518,400 | 3,380 |
| 2017-10-23 | 3,370 | 3,380 | 3,340 | 3,350 | 209,900 | 3,350 |
| 2017-10-20 | 3,300 | 3,340 | 3,285 | 3,335 | 472,400 | 3,335 |
| 2017-10-19 | 3,285 | 3,310 | 3,275 | 3,295 | 223,000 | 3,295 |
| 2017-10-18 | 3,330 | 3,330 | 3,295 | 3,300 | 252,300 | 3,300 |
| 2017-10-17 | 3,335 | 3,335 | 3,300 | 3,315 | 238,800 | 3,315 |
| 2017-10-16 | 3,330 | 3,350 | 3,310 | 3,340 | 333,600 | 3,340 |
| 2017-10-13 | 3,300 | 3,325 | 3,285 | 3,305 | 462,400 | 3,305 |
| 2017-10-12 | 3,250 | 3,310 | 3,245 | 3,280 | 479,300 | 3,280 |
| 2017-10-11 | 3,200 | 3,215 | 3,185 | 3,215 | 164,500 | 3,215 |
| 2017-10-10 | 3,180 | 3,195 | 3,165 | 3,195 | 259,700 | 3,195 |
| 2017-10-06 | 3,220 | 3,225 | 3,195 | 3,205 | 179,700 | 3,205 |
| 2017-10-05 | 3,235 | 3,245 | 3,205 | 3,215 | 187,000 | 3,215 |
| 2017-10-04 | 3,230 | 3,255 | 3,205 | 3,210 | 325,800 | 3,210 |
| 2017-10-03 | 3,255 | 3,255 | 3,225 | 3,245 | 199,300 | 3,245 |
| 2017-10-02 | 3,260 | 3,260 | 3,225 | 3,240 | 249,200 | 3,240 |
| 2017-09-29 | 3,260 | 3,275 | 3,240 | 3,250 | 219,300 | 3,250 |
| 2017-09-28 | 3,215 | 3,265 | 3,195 | 3,260 | 428,400 | 3,260 |
| 2017-09-27 | 3,220 | 3,235 | 3,150 | 3,180 | 225,600 | 3,180 |
| 2017-09-26 | 3,205 | 3,225 | 3,195 | 3,220 | 316,600 | 3,220 |
| 2017-09-25 | 3,170 | 3,210 | 3,170 | 3,200 | 311,500 | 3,200 |
| 2017-09-22 | 3,195 | 3,195 | 3,155 | 3,170 | 296,200 | 3,170 |
| 2017-09-21 | 3,205 | 3,205 | 3,165 | 3,180 | 349,700 | 3,180 |
| 2017-09-20 | 3,255 | 3,255 | 3,180 | 3,185 | 395,300 | 3,185 |
| 2017-09-19 | 3,255 | 3,260 | 3,210 | 3,250 | 385,300 | 3,250 |
| 2017-09-15 | 3,245 | 3,255 | 3,220 | 3,240 | 580,700 | 3,240 |
| 2017-09-14 | 3,225 | 3,270 | 3,205 | 3,245 | 260,900 | 3,245 |
| 2017-09-13 | 3,250 | 3,260 | 3,230 | 3,230 | 163,100 | 3,230 |
| 2017-09-12 | 3,255 | 3,260 | 3,225 | 3,235 | 211,100 | 3,235 |
| 2017-09-11 | 3,210 | 3,225 | 3,190 | 3,220 | 227,700 | 3,220 |
| 2017-09-08 | 3,145 | 3,185 | 3,145 | 3,170 | 237,500 | 3,170 |
| 2017-09-07 | 3,145 | 3,185 | 3,130 | 3,145 | 271,200 | 3,145 |
| 2017-09-06 | 3,075 | 3,140 | 3,055 | 3,125 | 319,100 | 3,125 |
| 2017-09-05 | 3,115 | 3,125 | 3,065 | 3,085 | 344,200 | 3,085 |
| 2017-09-04 | 3,160 | 3,175 | 3,120 | 3,125 | 185,400 | 3,125 |
| 2017-09-01 | 3,165 | 3,195 | 3,150 | 3,180 | 280,400 | 3,180 |
| 2017-08-31 | 3,195 | 3,210 | 3,145 | 3,165 | 676,100 | 3,165 |
| 2017-08-30 | 3,145 | 3,190 | 3,145 | 3,190 | 333,200 | 3,190 |
| 2017-08-29 | 3,115 | 3,145 | 3,115 | 3,125 | 158,700 | 3,125 |
| 2017-08-28 | 3,130 | 3,145 | 3,105 | 3,115 | 234,400 | 3,115 |
| 2017-08-25 | 3,125 | 3,155 | 3,110 | 3,140 | 240,200 | 3,140 |
| 2017-08-24 | 3,125 | 3,140 | 3,105 | 3,115 | 153,500 | 3,115 |
| 2017-08-23 | 3,155 | 3,160 | 3,110 | 3,125 | 286,000 | 3,125 |
| 2017-08-22 | 3,120 | 3,150 | 3,105 | 3,130 | 276,900 | 3,130 |
| 2017-08-21 | 3,090 | 3,140 | 3,090 | 3,120 | 306,000 | 3,120 |
| 2017-08-18 | 3,075 | 3,100 | 3,075 | 3,080 | 241,800 | 3,080 |
| 2017-08-17 | 3,115 | 3,140 | 3,110 | 3,110 | 163,400 | 3,110 |
| 2017-08-16 | 3,115 | 3,145 | 3,110 | 3,125 | 318,200 | 3,125 |
| 2017-08-15 | 3,090 | 3,140 | 3,085 | 3,125 | 240,400 | 3,125 |
| 2017-08-14 | 3,080 | 3,135 | 3,070 | 3,095 | 292,900 | 3,095 |
| 2017-08-10 | 3,160 | 3,205 | 3,125 | 3,140 | 516,900 | 3,140 |
| 2017-08-09 | 3,185 | 3,185 | 3,125 | 3,155 | 303,900 | 3,155 |
| 2017-08-08 | 3,190 | 3,210 | 3,170 | 3,185 | 225,300 | 3,185 |
| 2017-08-07 | 3,240 | 3,240 | 3,195 | 3,195 | 235,200 | 3,195 |
| 2017-08-04 | 3,240 | 3,255 | 3,220 | 3,225 | 239,900 | 3,225 |
| 2017-08-03 | 3,230 | 3,250 | 3,215 | 3,245 | 211,500 | 3,245 |
| 2017-08-02 | 3,250 | 3,290 | 3,230 | 3,245 | 352,900 | 3,245 |
| 2017-08-01 | 3,280 | 3,365 | 3,215 | 3,235 | 592,900 | 3,235 |
| 2017-07-31 | 3,195 | 3,230 | 3,110 | 3,140 | 556,600 | 3,140 |
| 2017-07-28 | 3,215 | 3,225 | 3,185 | 3,210 | 246,000 | 3,210 |
| 2017-07-27 | 3,245 | 3,260 | 3,220 | 3,230 | 282,300 | 3,230 |
| 2017-07-26 | 3,245 | 3,245 | 3,215 | 3,230 | 322,000 | 3,230 |
| 2017-07-25 | 3,215 | 3,240 | 3,205 | 3,215 | 214,800 | 3,215 |
| 2017-07-24 | 3,185 | 3,245 | 3,150 | 3,245 | 488,400 | 3,245 |
| 2017-07-21 | 3,130 | 3,200 | 3,125 | 3,195 | 402,800 | 3,195 |
| 2017-07-20 | 3,090 | 3,130 | 3,080 | 3,120 | 231,400 | 3,120 |
| 2017-07-19 | 3,075 | 3,090 | 3,065 | 3,085 | 144,100 | 3,085 |
| 2017-07-18 | 3,120 | 3,120 | 3,070 | 3,085 | 275,000 | 3,085 |
| 2017-07-14 | 3,095 | 3,120 | 3,080 | 3,115 | 311,800 | 3,115 |
| 2017-07-13 | 3,085 | 3,085 | 3,050 | 3,080 | 250,600 | 3,080 |
| 2017-07-12 | 3,025 | 3,070 | 3,020 | 3,050 | 453,200 | 3,050 |
| 2017-07-11 | 3,000 | 3,050 | 2,975 | 3,040 | 243,200 | 3,040 |
| 2017-07-10 | 3,020 | 3,055 | 3,000 | 3,015 | 311,400 | 3,015 |
| 2017-07-07 | 3,005 | 3,030 | 2,996 | 2,996 | 363,000 | 2,996 |
| 2017-07-06 | 3,035 | 3,050 | 3,025 | 3,035 | 232,000 | 3,035 |
| 2017-07-05 | 3,030 | 3,045 | 3,005 | 3,040 | 233,300 | 3,040 |
| 2017-07-04 | 3,080 | 3,080 | 3,020 | 3,025 | 338,900 | 3,025 |
| 2017-07-03 | 3,090 | 3,095 | 3,055 | 3,060 | 207,300 | 3,060 |
| 2017-06-30 | 3,065 | 3,065 | 3,030 | 3,060 | 253,800 | 3,060 |
| 2017-06-29 | 3,100 | 3,110 | 3,075 | 3,090 | 208,000 | 3,090 |
| 2017-06-28 | 3,090 | 3,125 | 3,080 | 3,090 | 261,200 | 3,090 |
| 2017-06-27 | 3,090 | 3,115 | 3,085 | 3,105 | 201,100 | 3,105 |
| 2017-06-26 | 3,120 | 3,125 | 3,100 | 3,110 | 175,700 | 3,110 |
| 2017-06-23 | 3,110 | 3,130 | 3,100 | 3,120 | 176,600 | 3,120 |
| 2017-06-22 | 3,100 | 3,115 | 3,090 | 3,105 | 294,400 | 3,105 |
| 2017-06-21 | 3,095 | 3,135 | 3,095 | 3,110 | 268,500 | 3,110 |
| 2017-06-20 | 3,145 | 3,145 | 3,110 | 3,115 | 341,400 | 3,115 |
| 2017-06-19 | 3,040 | 3,115 | 3,035 | 3,115 | 378,100 | 3,115 |
| 2017-06-16 | 3,030 | 3,045 | 2,985 | 3,015 | 957,700 | 3,015 |
| 2017-06-15 | 3,050 | 3,055 | 3,005 | 3,025 | 392,400 | 3,025 |
| 2017-06-14 | 3,065 | 3,075 | 3,050 | 3,070 | 374,200 | 3,070 |
| 2017-06-13 | 3,010 | 3,055 | 3,010 | 3,040 | 314,600 | 3,040 |
| 2017-06-12 | 3,020 | 3,040 | 3,000 | 3,010 | 270,100 | 3,010 |
| 2017-06-09 | 3,040 | 3,065 | 3,030 | 3,035 | 339,900 | 3,035 |
| 2017-06-08 | 3,050 | 3,075 | 3,035 | 3,040 | 376,700 | 3,040 |
| 2017-06-07 | 3,010 | 3,035 | 2,999 | 3,020 | 358,100 | 3,020 |
| 2017-06-06 | 3,060 | 3,060 | 3,015 | 3,030 | 432,000 | 3,030 |
| 2017-06-05 | 3,015 | 3,075 | 3,005 | 3,070 | 295,800 | 3,070 |
| 2017-06-02 | 3,050 | 3,080 | 3,005 | 3,025 | 861,500 | 3,025 |
| 2017-06-01 | 2,950 | 3,010 | 2,946 | 3,005 | 438,400 | 3,005 |
| 2017-05-31 | 2,918 | 2,931 | 2,911 | 2,931 | 499,200 | 2,931 |
| 2017-05-30 | 2,922 | 2,931 | 2,891 | 2,928 | 448,600 | 2,928 |
| 2017-05-29 | 2,914 | 2,925 | 2,898 | 2,913 | 364,400 | 2,913 |
| 2017-05-26 | 2,976 | 2,976 | 2,928 | 2,928 | 331,100 | 2,928 |
| 2017-05-25 | 2,980 | 2,995 | 2,974 | 2,976 | 233,900 | 2,976 |
| 2017-05-24 | 2,974 | 2,998 | 2,957 | 2,976 | 447,800 | 2,976 |
| 2017-05-23 | 2,959 | 2,973 | 2,948 | 2,953 | 444,400 | 2,953 |
| 2017-05-22 | 2,969 | 2,970 | 2,949 | 2,954 | 352,400 | 2,954 |
| 2017-05-19 | 2,966 | 2,972 | 2,940 | 2,953 | 430,600 | 2,953 |
| 2017-05-18 | 2,965 | 2,986 | 2,965 | 2,968 | 280,200 | 2,968 |
| 2017-05-17 | 3,005 | 3,030 | 2,997 | 3,010 | 310,100 | 3,010 |
| 2017-05-16 | 3,040 | 3,055 | 3,020 | 3,030 | 299,200 | 3,030 |
| 2017-05-15 | 2,984 | 3,050 | 2,984 | 3,040 | 503,600 | 3,040 |
| 2017-05-12 | 3,005 | 3,020 | 2,998 | 3,015 | 444,700 | 3,015 |
| 2017-05-11 | 3,025 | 3,030 | 3,005 | 3,005 | 507,000 | 3,005 |
| 2017-05-10 | 3,000 | 3,025 | 2,973 | 3,020 | 667,500 | 3,020 |
| 2017-05-09 | 3,015 | 3,015 | 2,976 | 2,987 | 1,007,700 | 2,987 |
| 2017-05-08 | 2,973 | 3,030 | 2,956 | 3,015 | 717,300 | 3,015 |
| 2017-05-02 | 2,939 | 2,955 | 2,930 | 2,942 | 497,100 | 2,942 |
| 2017-05-01 | 2,726 | 2,940 | 2,726 | 2,929 | 1,200,900 | 2,929 |
| 2017-04-28 | 2,880 | 2,887 | 2,865 | 2,876 | 387,300 | 2,876 |
| 2017-04-27 | 2,836 | 2,877 | 2,831 | 2,872 | 306,800 | 2,872 |
| 2017-04-26 | 2,851 | 2,862 | 2,838 | 2,862 | 393,300 | 2,862 |
| 2017-04-25 | 2,822 | 2,843 | 2,813 | 2,838 | 542,500 | 2,838 |
| 2017-04-24 | 2,834 | 2,846 | 2,816 | 2,825 | 322,200 | 2,825 |
| 2017-04-21 | 2,802 | 2,809 | 2,787 | 2,799 | 359,300 | 2,799 |
| 2017-04-20 | 2,790 | 2,800 | 2,781 | 2,782 | 276,900 | 2,782 |
| 2017-04-19 | 2,781 | 2,796 | 2,761 | 2,786 | 561,000 | 2,786 |
| 2017-04-18 | 2,771 | 2,792 | 2,771 | 2,781 | 290,400 | 2,781 |
| 2017-04-17 | 2,730 | 2,757 | 2,730 | 2,755 | 403,700 | 2,755 |
| 2017-04-14 | 2,731 | 2,750 | 2,731 | 2,749 | 392,000 | 2,749 |
| 2017-04-13 | 2,730 | 2,735 | 2,711 | 2,731 | 591,700 | 2,731 |
| 2017-04-12 | 2,744 | 2,758 | 2,740 | 2,746 | 488,600 | 2,746 |
| 2017-04-11 | 2,772 | 2,788 | 2,756 | 2,768 | 457,800 | 2,768 |
| 2017-04-10 | 2,765 | 2,794 | 2,765 | 2,791 | 404,600 | 2,791 |
| 2017-04-07 | 2,753 | 2,794 | 2,747 | 2,778 | 491,300 | 2,778 |
| 2017-04-06 | 2,783 | 2,791 | 2,732 | 2,734 | 590,300 | 2,734 |
| 2017-04-05 | 2,770 | 2,793 | 2,761 | 2,787 | 604,600 | 2,787 |
| 2017-04-04 | 2,737 | 2,744 | 2,709 | 2,731 | 448,200 | 2,731 |
| 2017-04-03 | 2,702 | 2,757 | 2,702 | 2,742 | 553,000 | 2,742 |
| 2017-03-31 | 2,757 | 2,758 | 2,693 | 2,693 | 468,800 | 2,693 |
| 2017-03-30 | 2,768 | 2,771 | 2,733 | 2,734 | 393,700 | 2,734 |
| 2017-03-29 | 2,793 | 2,809 | 2,768 | 2,779 | 540,900 | 2,779 |
| 2017-03-28 | 2,772 | 2,785 | 2,766 | 2,779 | 401,500 | 2,779 |
| 2017-03-27 | 2,764 | 2,770 | 2,741 | 2,746 | 364,500 | 2,746 |
| 2017-03-24 | 2,792 | 2,817 | 2,782 | 2,796 | 458,100 | 2,796 |
| 2017-03-23 | 2,752 | 2,772 | 2,739 | 2,765 | 575,100 | 2,765 |
| 2017-03-22 | 2,744 | 2,767 | 2,744 | 2,746 | 639,900 | 2,746 |
| 2017-03-21 | 2,769 | 2,798 | 2,763 | 2,789 | 600,500 | 2,789 |
| 2017-03-17 | 2,778 | 2,794 | 2,767 | 2,776 | 700,300 | 2,776 |
| 2017-03-16 | 2,754 | 2,795 | 2,745 | 2,782 | 538,800 | 2,782 |
| 2017-03-15 | 2,773 | 2,774 | 2,741 | 2,768 | 577,100 | 2,768 |
| 2017-03-14 | 2,794 | 2,796 | 2,773 | 2,788 | 483,600 | 2,788 |
| 2017-03-13 | 2,799 | 2,812 | 2,789 | 2,795 | 563,800 | 2,795 |
| 2017-03-10 | 2,775 | 2,809 | 2,775 | 2,799 | 665,500 | 2,799 |
| 2017-03-09 | 2,778 | 2,789 | 2,766 | 2,780 | 503,900 | 2,780 |
| 2017-03-08 | 2,784 | 2,800 | 2,773 | 2,780 | 635,400 | 2,780 |
| 2017-03-07 | 2,812 | 2,824 | 2,783 | 2,799 | 660,300 | 2,799 |
| 2017-03-06 | 2,817 | 2,837 | 2,804 | 2,805 | 529,900 | 2,805 |
| 2017-03-03 | 2,851 | 2,854 | 2,801 | 2,817 | 950,400 | 2,817 |
| 2017-03-02 | 2,895 | 2,900 | 2,860 | 2,866 | 903,900 | 2,866 |
| 2017-03-01 | 2,790 | 2,876 | 2,785 | 2,855 | 1,954,400 | 2,855 |
| 2017-02-28 | 2,690 | 2,698 | 2,676 | 2,680 | 704,100 | 2,680 |
| 2017-02-27 | 2,671 | 2,693 | 2,671 | 2,689 | 642,400 | 2,689 |
| 2017-02-24 | 2,690 | 2,703 | 2,675 | 2,690 | 620,200 | 2,690 |
| 2017-02-23 | 2,704 | 2,729 | 2,692 | 2,722 | 337,600 | 2,722 |
| 2017-02-22 | 2,733 | 2,742 | 2,716 | 2,728 | 511,700 | 2,728 |
| 2017-02-21 | 2,741 | 2,742 | 2,720 | 2,732 | 266,700 | 2,732 |
| 2017-02-20 | 2,750 | 2,765 | 2,719 | 2,735 | 474,700 | 2,735 |
| 2017-02-17 | 2,754 | 2,763 | 2,739 | 2,759 | 357,300 | 2,759 |
| 2017-02-16 | 2,761 | 2,774 | 2,752 | 2,760 | 339,600 | 2,760 |
| 2017-02-15 | 2,800 | 2,807 | 2,756 | 2,758 | 651,300 | 2,758 |
| 2017-02-14 | 2,762 | 2,787 | 2,740 | 2,745 | 534,200 | 2,745 |
| 2017-02-13 | 2,743 | 2,773 | 2,741 | 2,759 | 533,200 | 2,759 |
| 2017-02-10 | 2,699 | 2,718 | 2,697 | 2,712 | 318,100 | 2,712 |
| 2017-02-09 | 2,652 | 2,662 | 2,639 | 2,650 | 338,800 | 2,650 |
| 2017-02-08 | 2,668 | 2,705 | 2,668 | 2,689 | 312,000 | 2,689 |
| 2017-02-07 | 2,642 | 2,674 | 2,638 | 2,668 | 456,800 | 2,668 |
| 2017-02-06 | 2,676 | 2,676 | 2,629 | 2,643 | 287,000 | 2,643 |
| 2017-02-03 | 2,640 | 2,657 | 2,626 | 2,644 | 307,700 | 2,644 |
| 2017-02-02 | 2,696 | 2,696 | 2,637 | 2,646 | 773,900 | 2,646 |
| 2017-02-01 | 2,660 | 2,691 | 2,634 | 2,687 | 512,400 | 2,687 |
| 2017-01-31 | 2,682 | 2,691 | 2,656 | 2,680 | 415,700 | 2,680 |
| 2017-01-30 | 2,698 | 2,709 | 2,683 | 2,709 | 358,500 | 2,709 |
| 2017-01-27 | 2,704 | 2,709 | 2,673 | 2,692 | 975,600 | 2,692 |
| 2017-01-26 | 2,679 | 2,711 | 2,676 | 2,705 | 486,400 | 2,705 |
| 2017-01-25 | 2,657 | 2,664 | 2,643 | 2,659 | 381,500 | 2,659 |
| 2017-01-24 | 2,632 | 2,647 | 2,611 | 2,626 | 463,400 | 2,626 |
| 2017-01-23 | 2,588 | 2,622 | 2,581 | 2,611 | 500,300 | 2,611 |
| 2017-01-20 | 2,570 | 2,612 | 2,565 | 2,605 | 455,500 | 2,605 |
| 2017-01-19 | 2,582 | 2,597 | 2,569 | 2,582 | 472,400 | 2,582 |
| 2017-01-18 | 2,537 | 2,557 | 2,522 | 2,543 | 403,000 | 2,543 |
| 2017-01-17 | 2,581 | 2,583 | 2,549 | 2,549 | 317,700 | 2,549 |
| 2017-01-16 | 2,597 | 2,619 | 2,574 | 2,592 | 330,700 | 2,592 |
| 2017-01-13 | 2,587 | 2,611 | 2,587 | 2,608 | 360,200 | 2,608 |
| 2017-01-12 | 2,622 | 2,628 | 2,586 | 2,606 | 441,200 | 2,606 |
| 2017-01-11 | 2,627 | 2,638 | 2,614 | 2,624 | 317,000 | 2,624 |
| 2017-01-10 | 2,640 | 2,640 | 2,608 | 2,616 | 585,000 | 2,616 |
| 2017-01-06 | 2,600 | 2,647 | 2,598 | 2,640 | 505,200 | 2,640 |
| 2017-01-05 | 2,620 | 2,645 | 2,609 | 2,623 | 550,000 | 2,623 |
| 2017-01-04 | 2,580 | 2,628 | 2,578 | 2,628 | 582,300 | 2,628 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1983-09-27]1株→1.1株
