6395 (株)タダノ 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 | 1,880 | 1,884 | 1,863 | 1,871 | 520,900 | 1,871 |
| 2017-12-28 | 1,866 | 1,912 | 1,865 | 1,868 | 1,261,500 | 1,868 |
| 2017-12-27 | 1,820 | 1,855 | 1,818 | 1,849 | 1,150,400 | 1,849 |
| 2017-12-26 | 1,817 | 1,822 | 1,809 | 1,816 | 407,300 | 1,816 |
| 2017-12-25 | 1,841 | 1,844 | 1,797 | 1,803 | 638,600 | 1,803 |
| 2017-12-22 | 1,800 | 1,841 | 1,791 | 1,837 | 760,400 | 1,837 |
| 2017-12-21 | 1,782 | 1,813 | 1,773 | 1,793 | 798,100 | 1,793 |
| 2017-12-20 | 1,753 | 1,789 | 1,753 | 1,769 | 706,300 | 1,769 |
| 2017-12-19 | 1,769 | 1,780 | 1,749 | 1,750 | 773,400 | 1,750 |
| 2017-12-18 | 1,736 | 1,761 | 1,727 | 1,757 | 737,900 | 1,757 |
| 2017-12-15 | 1,734 | 1,743 | 1,708 | 1,727 | 643,800 | 1,727 |
| 2017-12-14 | 1,741 | 1,755 | 1,724 | 1,740 | 759,000 | 1,740 |
| 2017-12-13 | 1,810 | 1,819 | 1,764 | 1,768 | 679,700 | 1,768 |
| 2017-12-12 | 1,820 | 1,837 | 1,810 | 1,824 | 615,300 | 1,824 |
| 2017-12-11 | 1,805 | 1,833 | 1,785 | 1,830 | 861,300 | 1,830 |
| 2017-12-08 | 1,724 | 1,797 | 1,724 | 1,776 | 905,300 | 1,776 |
| 2017-12-07 | 1,711 | 1,740 | 1,699 | 1,734 | 673,000 | 1,734 |
| 2017-12-06 | 1,717 | 1,754 | 1,712 | 1,721 | 872,900 | 1,721 |
| 2017-12-05 | 1,712 | 1,735 | 1,712 | 1,726 | 468,500 | 1,726 |
| 2017-12-04 | 1,749 | 1,756 | 1,722 | 1,725 | 654,600 | 1,725 |
| 2017-12-01 | 1,735 | 1,771 | 1,727 | 1,762 | 1,114,000 | 1,762 |
| 2017-11-30 | 1,699 | 1,717 | 1,698 | 1,706 | 717,900 | 1,706 |
| 2017-11-29 | 1,724 | 1,737 | 1,699 | 1,705 | 661,200 | 1,705 |
| 2017-11-28 | 1,731 | 1,736 | 1,711 | 1,721 | 708,400 | 1,721 |
| 2017-11-27 | 1,752 | 1,763 | 1,726 | 1,731 | 897,300 | 1,731 |
| 2017-11-24 | 1,771 | 1,782 | 1,737 | 1,762 | 1,404,800 | 1,762 |
| 2017-11-22 | 1,789 | 1,797 | 1,774 | 1,778 | 1,181,200 | 1,778 |
| 2017-11-21 | 1,718 | 1,746 | 1,715 | 1,741 | 690,000 | 1,741 |
| 2017-11-20 | 1,702 | 1,719 | 1,685 | 1,692 | 772,700 | 1,692 |
| 2017-11-17 | 1,743 | 1,763 | 1,713 | 1,720 | 1,018,100 | 1,720 |
| 2017-11-16 | 1,704 | 1,724 | 1,695 | 1,712 | 991,900 | 1,712 |
| 2017-11-15 | 1,752 | 1,761 | 1,714 | 1,721 | 1,880,600 | 1,721 |
| 2017-11-13 | 1,837 | 1,848 | 1,811 | 1,822 | 1,108,500 | 1,822 |
| 2017-11-10 | 1,775 | 1,827 | 1,774 | 1,809 | 1,511,000 | 1,809 |
| 2017-11-09 | 1,807 | 1,866 | 1,787 | 1,815 | 2,583,100 | 1,815 |
| 2017-11-08 | 1,740 | 1,808 | 1,739 | 1,797 | 1,308,300 | 1,797 |
| 2017-11-07 | 1,747 | 1,781 | 1,736 | 1,763 | 1,442,700 | 1,763 |
| 2017-11-06 | 1,743 | 1,795 | 1,737 | 1,770 | 1,449,400 | 1,770 |
| 2017-11-02 | 1,750 | 1,758 | 1,712 | 1,753 | 1,432,400 | 1,753 |
| 2017-11-01 | 1,675 | 1,725 | 1,659 | 1,722 | 3,331,500 | 1,722 |
| 2017-10-31 | 1,662 | 1,723 | 1,598 | 1,715 | 7,594,100 | 1,715 |
| 2017-10-30 | 1,390 | 1,438 | 1,379 | 1,423 | 1,868,600 | 1,423 |
| 2017-10-27 | 1,405 | 1,424 | 1,400 | 1,418 | 701,000 | 1,418 |
| 2017-10-26 | 1,383 | 1,414 | 1,381 | 1,411 | 1,055,500 | 1,411 |
| 2017-10-25 | 1,394 | 1,404 | 1,378 | 1,382 | 993,700 | 1,382 |
| 2017-10-24 | 1,372 | 1,388 | 1,371 | 1,383 | 809,600 | 1,383 |
| 2017-10-23 | 1,429 | 1,429 | 1,385 | 1,402 | 1,120,000 | 1,402 |
| 2017-10-20 | 1,408 | 1,421 | 1,394 | 1,409 | 551,600 | 1,409 |
| 2017-10-19 | 1,433 | 1,464 | 1,414 | 1,422 | 1,150,100 | 1,422 |
| 2017-10-18 | 1,409 | 1,424 | 1,402 | 1,421 | 858,600 | 1,421 |
| 2017-10-17 | 1,389 | 1,437 | 1,389 | 1,417 | 1,610,200 | 1,417 |
| 2017-10-16 | 1,350 | 1,372 | 1,343 | 1,367 | 955,700 | 1,367 |
| 2017-10-13 | 1,325 | 1,337 | 1,312 | 1,333 | 619,100 | 1,333 |
| 2017-10-12 | 1,338 | 1,338 | 1,314 | 1,322 | 625,500 | 1,322 |
| 2017-10-11 | 1,330 | 1,347 | 1,312 | 1,335 | 1,128,600 | 1,335 |
| 2017-10-10 | 1,326 | 1,334 | 1,301 | 1,319 | 1,114,100 | 1,319 |
| 2017-10-06 | 1,305 | 1,336 | 1,305 | 1,325 | 1,015,700 | 1,325 |
| 2017-10-05 | 1,300 | 1,315 | 1,287 | 1,291 | 812,300 | 1,291 |
| 2017-10-04 | 1,290 | 1,295 | 1,282 | 1,294 | 707,900 | 1,294 |
| 2017-10-03 | 1,301 | 1,309 | 1,290 | 1,299 | 900,200 | 1,299 |
| 2017-10-02 | 1,326 | 1,326 | 1,289 | 1,293 | 835,600 | 1,293 |
| 2017-09-29 | 1,323 | 1,333 | 1,312 | 1,315 | 488,700 | 1,315 |
| 2017-09-28 | 1,335 | 1,349 | 1,324 | 1,331 | 564,100 | 1,331 |
| 2017-09-27 | 1,330 | 1,335 | 1,319 | 1,325 | 338,300 | 1,325 |
| 2017-09-26 | 1,320 | 1,343 | 1,315 | 1,336 | 389,200 | 1,336 |
| 2017-09-25 | 1,319 | 1,343 | 1,317 | 1,325 | 475,400 | 1,325 |
| 2017-09-22 | 1,337 | 1,337 | 1,301 | 1,309 | 577,600 | 1,309 |
| 2017-09-21 | 1,347 | 1,356 | 1,326 | 1,330 | 663,800 | 1,330 |
| 2017-09-20 | 1,331 | 1,347 | 1,331 | 1,342 | 484,400 | 1,342 |
| 2017-09-19 | 1,335 | 1,356 | 1,327 | 1,335 | 773,800 | 1,335 |
| 2017-09-15 | 1,281 | 1,311 | 1,279 | 1,311 | 575,800 | 1,311 |
| 2017-09-14 | 1,293 | 1,304 | 1,283 | 1,286 | 363,500 | 1,286 |
| 2017-09-13 | 1,293 | 1,317 | 1,293 | 1,305 | 641,800 | 1,305 |
| 2017-09-12 | 1,300 | 1,301 | 1,268 | 1,283 | 662,200 | 1,283 |
| 2017-09-11 | 1,251 | 1,277 | 1,248 | 1,269 | 496,100 | 1,269 |
| 2017-09-08 | 1,250 | 1,271 | 1,239 | 1,244 | 768,900 | 1,244 |
| 2017-09-07 | 1,249 | 1,258 | 1,230 | 1,258 | 523,900 | 1,258 |
| 2017-09-06 | 1,211 | 1,244 | 1,205 | 1,241 | 414,000 | 1,241 |
| 2017-09-05 | 1,252 | 1,264 | 1,229 | 1,236 | 674,300 | 1,236 |
| 2017-09-04 | 1,270 | 1,273 | 1,243 | 1,249 | 767,200 | 1,249 |
| 2017-09-01 | 1,284 | 1,291 | 1,271 | 1,278 | 637,300 | 1,278 |
| 2017-08-31 | 1,286 | 1,293 | 1,279 | 1,284 | 1,178,400 | 1,284 |
| 2017-08-30 | 1,258 | 1,289 | 1,258 | 1,276 | 1,301,600 | 1,276 |
| 2017-08-29 | 1,224 | 1,264 | 1,221 | 1,258 | 1,096,500 | 1,258 |
| 2017-08-28 | 1,231 | 1,238 | 1,215 | 1,236 | 842,600 | 1,236 |
| 2017-08-25 | 1,200 | 1,236 | 1,198 | 1,232 | 1,079,800 | 1,232 |
| 2017-08-24 | 1,217 | 1,223 | 1,195 | 1,197 | 1,417,400 | 1,197 |
| 2017-08-23 | 1,277 | 1,277 | 1,220 | 1,222 | 1,037,300 | 1,222 |
| 2017-08-22 | 1,254 | 1,265 | 1,240 | 1,248 | 583,700 | 1,248 |
| 2017-08-21 | 1,254 | 1,266 | 1,237 | 1,262 | 949,600 | 1,262 |
| 2017-08-18 | 1,247 | 1,251 | 1,235 | 1,248 | 726,400 | 1,248 |
| 2017-08-17 | 1,256 | 1,270 | 1,252 | 1,262 | 651,300 | 1,262 |
| 2017-08-16 | 1,251 | 1,271 | 1,250 | 1,261 | 899,900 | 1,261 |
| 2017-08-15 | 1,280 | 1,289 | 1,262 | 1,266 | 1,055,000 | 1,266 |
| 2017-08-14 | 1,282 | 1,288 | 1,266 | 1,269 | 1,006,500 | 1,269 |
| 2017-08-10 | 1,326 | 1,333 | 1,311 | 1,312 | 520,200 | 1,312 |
| 2017-08-09 | 1,360 | 1,361 | 1,327 | 1,330 | 812,400 | 1,330 |
| 2017-08-08 | 1,381 | 1,386 | 1,359 | 1,366 | 637,400 | 1,366 |
| 2017-08-07 | 1,360 | 1,376 | 1,356 | 1,369 | 714,400 | 1,369 |
| 2017-08-04 | 1,362 | 1,364 | 1,348 | 1,351 | 472,200 | 1,351 |
| 2017-08-03 | 1,340 | 1,364 | 1,330 | 1,359 | 724,300 | 1,359 |
| 2017-08-02 | 1,322 | 1,355 | 1,322 | 1,343 | 1,016,100 | 1,343 |
| 2017-08-01 | 1,299 | 1,338 | 1,294 | 1,316 | 2,275,400 | 1,316 |
| 2017-07-31 | 1,332 | 1,387 | 1,330 | 1,371 | 1,052,700 | 1,371 |
| 2017-07-28 | 1,367 | 1,382 | 1,337 | 1,338 | 695,900 | 1,338 |
| 2017-07-27 | 1,354 | 1,361 | 1,342 | 1,350 | 484,300 | 1,350 |
| 2017-07-26 | 1,340 | 1,370 | 1,337 | 1,362 | 559,200 | 1,362 |
| 2017-07-25 | 1,337 | 1,341 | 1,328 | 1,332 | 414,500 | 1,332 |
| 2017-07-24 | 1,355 | 1,355 | 1,329 | 1,342 | 536,500 | 1,342 |
| 2017-07-21 | 1,365 | 1,372 | 1,353 | 1,360 | 525,000 | 1,360 |
| 2017-07-20 | 1,375 | 1,393 | 1,373 | 1,379 | 495,100 | 1,379 |
| 2017-07-19 | 1,379 | 1,382 | 1,358 | 1,365 | 610,000 | 1,365 |
| 2017-07-18 | 1,383 | 1,398 | 1,370 | 1,390 | 870,600 | 1,390 |
| 2017-07-14 | 1,377 | 1,411 | 1,375 | 1,407 | 767,100 | 1,407 |
| 2017-07-13 | 1,365 | 1,379 | 1,358 | 1,377 | 659,900 | 1,377 |
| 2017-07-12 | 1,341 | 1,367 | 1,335 | 1,363 | 608,300 | 1,363 |
| 2017-07-11 | 1,360 | 1,364 | 1,348 | 1,351 | 665,200 | 1,351 |
| 2017-07-10 | 1,397 | 1,403 | 1,361 | 1,364 | 605,700 | 1,364 |
| 2017-07-07 | 1,361 | 1,386 | 1,352 | 1,371 | 438,400 | 1,371 |
| 2017-07-06 | 1,385 | 1,396 | 1,372 | 1,378 | 471,900 | 1,378 |
| 2017-07-05 | 1,356 | 1,399 | 1,355 | 1,398 | 1,067,200 | 1,398 |
| 2017-07-04 | 1,362 | 1,377 | 1,358 | 1,365 | 1,089,700 | 1,365 |
| 2017-07-03 | 1,355 | 1,357 | 1,337 | 1,348 | 617,200 | 1,348 |
| 2017-06-30 | 1,315 | 1,350 | 1,310 | 1,349 | 1,086,600 | 1,349 |
| 2017-06-29 | 1,320 | 1,338 | 1,318 | 1,337 | 1,093,500 | 1,337 |
| 2017-06-28 | 1,292 | 1,315 | 1,292 | 1,297 | 722,600 | 1,297 |
| 2017-06-27 | 1,281 | 1,323 | 1,281 | 1,301 | 1,342,400 | 1,301 |
| 2017-06-26 | 1,259 | 1,267 | 1,247 | 1,263 | 925,600 | 1,263 |
| 2017-06-23 | 1,243 | 1,249 | 1,231 | 1,238 | 1,400,900 | 1,238 |
| 2017-06-22 | 1,260 | 1,268 | 1,243 | 1,245 | 1,265,400 | 1,245 |
| 2017-06-21 | 1,295 | 1,300 | 1,276 | 1,279 | 895,600 | 1,279 |
| 2017-06-20 | 1,292 | 1,315 | 1,292 | 1,304 | 781,100 | 1,304 |
| 2017-06-19 | 1,281 | 1,292 | 1,268 | 1,280 | 434,700 | 1,280 |
| 2017-06-16 | 1,294 | 1,303 | 1,260 | 1,264 | 1,548,700 | 1,264 |
| 2017-06-15 | 1,297 | 1,301 | 1,279 | 1,294 | 1,214,500 | 1,294 |
| 2017-06-14 | 1,340 | 1,347 | 1,317 | 1,317 | 525,100 | 1,317 |
| 2017-06-13 | 1,337 | 1,342 | 1,322 | 1,335 | 678,200 | 1,335 |
| 2017-06-12 | 1,349 | 1,360 | 1,327 | 1,334 | 484,200 | 1,334 |
| 2017-06-09 | 1,337 | 1,347 | 1,323 | 1,338 | 669,300 | 1,338 |
| 2017-06-08 | 1,342 | 1,348 | 1,331 | 1,334 | 616,000 | 1,334 |
| 2017-06-07 | 1,313 | 1,341 | 1,307 | 1,339 | 790,400 | 1,339 |
| 2017-06-06 | 1,365 | 1,365 | 1,317 | 1,322 | 1,079,500 | 1,322 |
| 2017-06-05 | 1,400 | 1,409 | 1,372 | 1,373 | 904,700 | 1,373 |
| 2017-06-02 | 1,382 | 1,437 | 1,381 | 1,417 | 1,327,700 | 1,417 |
| 2017-06-01 | 1,365 | 1,381 | 1,363 | 1,371 | 1,259,200 | 1,371 |
| 2017-05-31 | 1,332 | 1,358 | 1,319 | 1,358 | 1,127,500 | 1,358 |
| 2017-05-30 | 1,305 | 1,332 | 1,296 | 1,331 | 911,300 | 1,331 |
| 2017-05-29 | 1,320 | 1,320 | 1,284 | 1,313 | 1,080,400 | 1,313 |
| 2017-05-26 | 1,336 | 1,341 | 1,296 | 1,297 | 829,800 | 1,297 |
| 2017-05-25 | 1,338 | 1,350 | 1,328 | 1,335 | 602,800 | 1,335 |
| 2017-05-24 | 1,340 | 1,349 | 1,324 | 1,334 | 749,400 | 1,334 |
| 2017-05-23 | 1,308 | 1,319 | 1,303 | 1,311 | 507,700 | 1,311 |
| 2017-05-22 | 1,333 | 1,342 | 1,314 | 1,318 | 670,800 | 1,318 |
| 2017-05-19 | 1,288 | 1,318 | 1,276 | 1,316 | 896,500 | 1,316 |
| 2017-05-18 | 1,280 | 1,296 | 1,266 | 1,294 | 997,600 | 1,294 |
| 2017-05-17 | 1,351 | 1,352 | 1,307 | 1,310 | 1,367,400 | 1,310 |
| 2017-05-16 | 1,396 | 1,403 | 1,360 | 1,362 | 1,021,900 | 1,362 |
| 2017-05-15 | 1,379 | 1,381 | 1,359 | 1,380 | 847,800 | 1,380 |
| 2017-05-12 | 1,408 | 1,408 | 1,381 | 1,404 | 859,100 | 1,404 |
| 2017-05-11 | 1,389 | 1,406 | 1,367 | 1,400 | 1,197,800 | 1,400 |
| 2017-05-10 | 1,380 | 1,410 | 1,380 | 1,390 | 1,077,700 | 1,390 |
| 2017-05-09 | 1,377 | 1,379 | 1,356 | 1,364 | 743,500 | 1,364 |
| 2017-05-08 | 1,423 | 1,435 | 1,373 | 1,374 | 1,556,700 | 1,374 |
| 2017-05-02 | 1,362 | 1,398 | 1,350 | 1,395 | 1,848,900 | 1,395 |
| 2017-05-01 | 1,400 | 1,406 | 1,372 | 1,392 | 2,197,000 | 1,392 |
| 2017-04-28 | 1,454 | 1,464 | 1,432 | 1,438 | 815,400 | 1,438 |
| 2017-04-27 | 1,421 | 1,454 | 1,417 | 1,440 | 916,500 | 1,440 |
| 2017-04-26 | 1,448 | 1,452 | 1,423 | 1,439 | 1,391,700 | 1,439 |
| 2017-04-25 | 1,359 | 1,396 | 1,358 | 1,389 | 1,175,800 | 1,389 |
| 2017-04-24 | 1,355 | 1,361 | 1,332 | 1,344 | 795,100 | 1,344 |
| 2017-04-21 | 1,334 | 1,335 | 1,315 | 1,325 | 655,200 | 1,325 |
| 2017-04-20 | 1,304 | 1,316 | 1,296 | 1,304 | 848,300 | 1,304 |
| 2017-04-19 | 1,300 | 1,328 | 1,295 | 1,318 | 835,300 | 1,318 |
| 2017-04-18 | 1,310 | 1,324 | 1,290 | 1,306 | 1,004,300 | 1,306 |
| 2017-04-17 | 1,275 | 1,292 | 1,251 | 1,291 | 1,069,200 | 1,291 |
| 2017-04-14 | 1,286 | 1,299 | 1,272 | 1,283 | 872,500 | 1,283 |
| 2017-04-13 | 1,288 | 1,304 | 1,274 | 1,303 | 1,325,000 | 1,303 |
| 2017-04-12 | 1,305 | 1,333 | 1,301 | 1,318 | 2,188,700 | 1,318 |
| 2017-04-11 | 1,376 | 1,404 | 1,361 | 1,375 | 1,528,500 | 1,375 |
| 2017-04-10 | 1,384 | 1,436 | 1,373 | 1,389 | 3,461,800 | 1,389 |
| 2017-04-07 | 1,295 | 1,316 | 1,278 | 1,294 | 1,222,700 | 1,294 |
| 2017-04-06 | 1,282 | 1,306 | 1,264 | 1,275 | 1,302,000 | 1,275 |
| 2017-04-05 | 1,298 | 1,309 | 1,265 | 1,282 | 1,346,400 | 1,282 |
| 2017-04-04 | 1,281 | 1,286 | 1,260 | 1,275 | 1,123,400 | 1,275 |
| 2017-04-03 | 1,300 | 1,305 | 1,278 | 1,294 | 1,007,600 | 1,294 |
| 2017-03-31 | 1,330 | 1,333 | 1,298 | 1,299 | 1,198,600 | 1,299 |
| 2017-03-30 | 1,314 | 1,344 | 1,302 | 1,319 | 1,550,600 | 1,319 |
| 2017-03-29 | 1,390 | 1,398 | 1,361 | 1,370 | 618,000 | 1,370 |
| 2017-03-28 | 1,369 | 1,380 | 1,362 | 1,380 | 907,900 | 1,380 |
| 2017-03-27 | 1,388 | 1,390 | 1,365 | 1,371 | 1,055,800 | 1,371 |
| 2017-03-24 | 1,397 | 1,408 | 1,394 | 1,403 | 739,400 | 1,403 |
| 2017-03-23 | 1,396 | 1,416 | 1,395 | 1,414 | 599,700 | 1,414 |
| 2017-03-22 | 1,402 | 1,430 | 1,384 | 1,412 | 1,063,800 | 1,412 |
| 2017-03-21 | 1,459 | 1,464 | 1,430 | 1,460 | 889,000 | 1,460 |
| 2017-03-17 | 1,492 | 1,502 | 1,474 | 1,477 | 935,500 | 1,477 |
| 2017-03-16 | 1,487 | 1,514 | 1,475 | 1,504 | 1,152,500 | 1,504 |
| 2017-03-15 | 1,521 | 1,525 | 1,492 | 1,504 | 844,900 | 1,504 |
| 2017-03-14 | 1,523 | 1,539 | 1,518 | 1,535 | 423,800 | 1,535 |
| 2017-03-13 | 1,535 | 1,545 | 1,508 | 1,518 | 728,100 | 1,518 |
| 2017-03-10 | 1,516 | 1,540 | 1,499 | 1,534 | 1,020,500 | 1,534 |
| 2017-03-09 | 1,511 | 1,516 | 1,497 | 1,503 | 325,300 | 1,503 |
| 2017-03-08 | 1,513 | 1,520 | 1,486 | 1,504 | 402,200 | 1,504 |
| 2017-03-07 | 1,521 | 1,521 | 1,497 | 1,513 | 384,500 | 1,513 |
| 2017-03-06 | 1,518 | 1,534 | 1,505 | 1,525 | 430,600 | 1,525 |
| 2017-03-03 | 1,532 | 1,549 | 1,523 | 1,532 | 504,900 | 1,532 |
| 2017-03-02 | 1,558 | 1,577 | 1,539 | 1,549 | 993,300 | 1,549 |
| 2017-03-01 | 1,459 | 1,523 | 1,454 | 1,518 | 924,500 | 1,518 |
| 2017-02-28 | 1,443 | 1,465 | 1,442 | 1,446 | 614,500 | 1,446 |
| 2017-02-27 | 1,431 | 1,440 | 1,397 | 1,426 | 730,100 | 1,426 |
| 2017-02-24 | 1,468 | 1,471 | 1,427 | 1,450 | 888,800 | 1,450 |
| 2017-02-23 | 1,526 | 1,537 | 1,486 | 1,501 | 425,800 | 1,501 |
| 2017-02-22 | 1,494 | 1,525 | 1,494 | 1,519 | 1,156,100 | 1,519 |
| 2017-02-21 | 1,470 | 1,485 | 1,461 | 1,485 | 371,100 | 1,485 |
| 2017-02-20 | 1,470 | 1,470 | 1,437 | 1,460 | 531,700 | 1,460 |
| 2017-02-17 | 1,460 | 1,479 | 1,452 | 1,478 | 272,700 | 1,478 |
| 2017-02-16 | 1,479 | 1,485 | 1,469 | 1,476 | 294,900 | 1,476 |
| 2017-02-15 | 1,469 | 1,493 | 1,461 | 1,486 | 589,700 | 1,486 |
| 2017-02-14 | 1,469 | 1,479 | 1,438 | 1,441 | 542,100 | 1,441 |
| 2017-02-13 | 1,463 | 1,471 | 1,454 | 1,466 | 314,100 | 1,466 |
| 2017-02-10 | 1,445 | 1,471 | 1,435 | 1,457 | 807,700 | 1,457 |
| 2017-02-09 | 1,407 | 1,415 | 1,391 | 1,394 | 458,900 | 1,394 |
| 2017-02-08 | 1,410 | 1,424 | 1,404 | 1,418 | 454,900 | 1,418 |
| 2017-02-07 | 1,420 | 1,430 | 1,408 | 1,416 | 465,300 | 1,416 |
| 2017-02-06 | 1,475 | 1,481 | 1,439 | 1,442 | 376,600 | 1,442 |
| 2017-02-03 | 1,434 | 1,462 | 1,424 | 1,447 | 488,400 | 1,447 |
| 2017-02-02 | 1,458 | 1,483 | 1,439 | 1,442 | 1,329,000 | 1,442 |
| 2017-02-01 | 1,400 | 1,470 | 1,394 | 1,444 | 1,468,400 | 1,444 |
| 2017-01-31 | 1,422 | 1,423 | 1,384 | 1,389 | 1,279,400 | 1,389 |
| 2017-01-30 | 1,485 | 1,485 | 1,426 | 1,454 | 1,145,100 | 1,454 |
| 2017-01-27 | 1,486 | 1,505 | 1,480 | 1,492 | 606,700 | 1,492 |
| 2017-01-26 | 1,501 | 1,515 | 1,483 | 1,494 | 635,500 | 1,494 |
| 2017-01-25 | 1,463 | 1,491 | 1,462 | 1,486 | 1,193,800 | 1,486 |
| 2017-01-24 | 1,423 | 1,435 | 1,395 | 1,424 | 828,500 | 1,424 |
| 2017-01-23 | 1,462 | 1,470 | 1,443 | 1,443 | 612,600 | 1,443 |
| 2017-01-20 | 1,467 | 1,500 | 1,464 | 1,492 | 1,076,800 | 1,492 |
| 2017-01-19 | 1,460 | 1,488 | 1,460 | 1,470 | 757,500 | 1,470 |
| 2017-01-18 | 1,404 | 1,430 | 1,392 | 1,424 | 541,700 | 1,424 |
| 2017-01-17 | 1,428 | 1,435 | 1,387 | 1,417 | 788,800 | 1,417 |
| 2017-01-16 | 1,455 | 1,457 | 1,427 | 1,437 | 649,400 | 1,437 |
| 2017-01-13 | 1,467 | 1,478 | 1,457 | 1,461 | 508,600 | 1,461 |
| 2017-01-12 | 1,476 | 1,479 | 1,456 | 1,467 | 661,800 | 1,467 |
| 2017-01-11 | 1,465 | 1,481 | 1,457 | 1,469 | 1,178,700 | 1,469 |
| 2017-01-10 | 1,424 | 1,460 | 1,414 | 1,445 | 1,009,300 | 1,445 |
| 2017-01-06 | 1,448 | 1,458 | 1,417 | 1,454 | 1,224,000 | 1,454 |
| 2017-01-05 | 1,490 | 1,499 | 1,472 | 1,478 | 696,000 | 1,478 |
| 2017-01-04 | 1,482 | 1,494 | 1,461 | 1,487 | 1,221,600 | 1,487 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株