6406 フジテック(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 | 1,625 | 1,634 | 1,621 | 1,627 | 63,800 | 1,627 |
| 2017-12-28 | 1,625 | 1,634 | 1,620 | 1,624 | 95,000 | 1,624 |
| 2017-12-27 | 1,622 | 1,628 | 1,617 | 1,622 | 60,100 | 1,622 |
| 2017-12-26 | 1,625 | 1,631 | 1,613 | 1,622 | 80,100 | 1,622 |
| 2017-12-25 | 1,628 | 1,634 | 1,610 | 1,621 | 80,500 | 1,621 |
| 2017-12-22 | 1,632 | 1,645 | 1,628 | 1,630 | 85,200 | 1,630 |
| 2017-12-21 | 1,615 | 1,632 | 1,613 | 1,630 | 81,000 | 1,630 |
| 2017-12-20 | 1,622 | 1,631 | 1,617 | 1,629 | 54,400 | 1,629 |
| 2017-12-19 | 1,615 | 1,635 | 1,614 | 1,626 | 161,800 | 1,626 |
| 2017-12-18 | 1,591 | 1,613 | 1,591 | 1,613 | 115,900 | 1,613 |
| 2017-12-15 | 1,589 | 1,589 | 1,568 | 1,579 | 136,300 | 1,579 |
| 2017-12-14 | 1,600 | 1,610 | 1,587 | 1,592 | 100,700 | 1,592 |
| 2017-12-13 | 1,610 | 1,642 | 1,598 | 1,601 | 446,500 | 1,601 |
| 2017-12-12 | 1,632 | 1,650 | 1,608 | 1,612 | 502,500 | 1,612 |
| 2017-12-11 | 1,648 | 1,653 | 1,624 | 1,644 | 91,700 | 1,644 |
| 2017-12-08 | 1,601 | 1,648 | 1,601 | 1,644 | 142,800 | 1,644 |
| 2017-12-07 | 1,635 | 1,645 | 1,622 | 1,630 | 110,300 | 1,630 |
| 2017-12-06 | 1,645 | 1,655 | 1,624 | 1,624 | 166,600 | 1,624 |
| 2017-12-05 | 1,665 | 1,668 | 1,656 | 1,661 | 127,800 | 1,661 |
| 2017-12-04 | 1,697 | 1,705 | 1,674 | 1,676 | 123,800 | 1,676 |
| 2017-12-01 | 1,704 | 1,725 | 1,688 | 1,701 | 191,700 | 1,701 |
| 2017-11-30 | 1,676 | 1,705 | 1,661 | 1,699 | 230,400 | 1,699 |
| 2017-11-29 | 1,669 | 1,679 | 1,665 | 1,679 | 181,800 | 1,679 |
| 2017-11-28 | 1,662 | 1,671 | 1,657 | 1,662 | 103,400 | 1,662 |
| 2017-11-27 | 1,671 | 1,682 | 1,657 | 1,662 | 136,700 | 1,662 |
| 2017-11-24 | 1,647 | 1,666 | 1,645 | 1,663 | 160,100 | 1,663 |
| 2017-11-22 | 1,653 | 1,666 | 1,644 | 1,650 | 274,000 | 1,650 |
| 2017-11-21 | 1,650 | 1,668 | 1,649 | 1,649 | 111,300 | 1,649 |
| 2017-11-20 | 1,630 | 1,643 | 1,618 | 1,638 | 158,000 | 1,638 |
| 2017-11-17 | 1,645 | 1,667 | 1,629 | 1,632 | 210,100 | 1,632 |
| 2017-11-16 | 1,582 | 1,634 | 1,580 | 1,623 | 231,400 | 1,623 |
| 2017-11-15 | 1,618 | 1,631 | 1,583 | 1,589 | 230,700 | 1,589 |
| 2017-11-13 | 1,661 | 1,693 | 1,627 | 1,646 | 383,800 | 1,646 |
| 2017-11-10 | 1,804 | 1,845 | 1,614 | 1,661 | 625,200 | 1,661 |
| 2017-11-09 | 1,795 | 1,816 | 1,777 | 1,800 | 393,600 | 1,800 |
| 2017-11-08 | 1,779 | 1,786 | 1,763 | 1,782 | 266,200 | 1,782 |
| 2017-11-07 | 1,759 | 1,797 | 1,750 | 1,797 | 236,100 | 1,797 |
| 2017-11-06 | 1,750 | 1,772 | 1,746 | 1,769 | 221,800 | 1,769 |
| 2017-11-02 | 1,729 | 1,734 | 1,714 | 1,724 | 163,300 | 1,724 |
| 2017-11-01 | 1,691 | 1,720 | 1,683 | 1,718 | 220,500 | 1,718 |
| 2017-10-31 | 1,651 | 1,681 | 1,651 | 1,680 | 212,500 | 1,680 |
| 2017-10-30 | 1,648 | 1,653 | 1,615 | 1,631 | 668,800 | 1,631 |
| 2017-10-27 | 1,625 | 1,649 | 1,624 | 1,647 | 273,800 | 1,647 |
| 2017-10-26 | 1,594 | 1,627 | 1,594 | 1,615 | 273,000 | 1,615 |
| 2017-10-25 | 1,576 | 1,602 | 1,576 | 1,596 | 228,900 | 1,596 |
| 2017-10-24 | 1,550 | 1,572 | 1,549 | 1,568 | 131,500 | 1,568 |
| 2017-10-23 | 1,534 | 1,545 | 1,529 | 1,542 | 172,700 | 1,542 |
| 2017-10-20 | 1,531 | 1,536 | 1,528 | 1,528 | 130,500 | 1,528 |
| 2017-10-19 | 1,534 | 1,543 | 1,532 | 1,535 | 193,700 | 1,535 |
| 2017-10-18 | 1,540 | 1,542 | 1,532 | 1,535 | 91,500 | 1,535 |
| 2017-10-17 | 1,545 | 1,548 | 1,542 | 1,543 | 162,100 | 1,543 |
| 2017-10-16 | 1,550 | 1,554 | 1,540 | 1,542 | 171,100 | 1,542 |
| 2017-10-13 | 1,547 | 1,551 | 1,539 | 1,540 | 317,500 | 1,540 |
| 2017-10-12 | 1,571 | 1,586 | 1,548 | 1,549 | 208,000 | 1,549 |
| 2017-10-11 | 1,574 | 1,589 | 1,568 | 1,572 | 261,000 | 1,572 |
| 2017-10-10 | 1,577 | 1,595 | 1,576 | 1,584 | 280,200 | 1,584 |
| 2017-10-06 | 1,576 | 1,579 | 1,562 | 1,573 | 202,900 | 1,573 |
| 2017-10-05 | 1,575 | 1,589 | 1,571 | 1,573 | 154,400 | 1,573 |
| 2017-10-04 | 1,579 | 1,590 | 1,573 | 1,578 | 129,700 | 1,578 |
| 2017-10-03 | 1,577 | 1,587 | 1,573 | 1,578 | 131,800 | 1,578 |
| 2017-10-02 | 1,576 | 1,585 | 1,570 | 1,574 | 193,600 | 1,574 |
| 2017-09-29 | 1,585 | 1,585 | 1,571 | 1,575 | 198,200 | 1,575 |
| 2017-09-28 | 1,583 | 1,598 | 1,575 | 1,596 | 120,600 | 1,596 |
| 2017-09-27 | 1,610 | 1,610 | 1,571 | 1,575 | 191,300 | 1,575 |
| 2017-09-26 | 1,630 | 1,630 | 1,607 | 1,607 | 224,600 | 1,607 |
| 2017-09-25 | 1,620 | 1,642 | 1,611 | 1,638 | 242,800 | 1,638 |
| 2017-09-22 | 1,607 | 1,615 | 1,588 | 1,613 | 329,000 | 1,613 |
| 2017-09-21 | 1,592 | 1,601 | 1,581 | 1,593 | 251,400 | 1,593 |
| 2017-09-20 | 1,569 | 1,606 | 1,565 | 1,596 | 270,400 | 1,596 |
| 2017-09-19 | 1,596 | 1,597 | 1,570 | 1,574 | 438,400 | 1,574 |
| 2017-09-15 | 1,591 | 1,594 | 1,585 | 1,591 | 245,800 | 1,591 |
| 2017-09-14 | 1,603 | 1,610 | 1,596 | 1,599 | 331,900 | 1,599 |
| 2017-09-13 | 1,603 | 1,605 | 1,594 | 1,594 | 219,300 | 1,594 |
| 2017-09-12 | 1,620 | 1,622 | 1,593 | 1,596 | 168,200 | 1,596 |
| 2017-09-11 | 1,592 | 1,608 | 1,589 | 1,603 | 269,300 | 1,603 |
| 2017-09-08 | 1,580 | 1,586 | 1,575 | 1,580 | 243,300 | 1,580 |
| 2017-09-07 | 1,600 | 1,600 | 1,577 | 1,585 | 298,800 | 1,585 |
| 2017-09-06 | 1,581 | 1,593 | 1,573 | 1,585 | 204,700 | 1,585 |
| 2017-09-05 | 1,588 | 1,592 | 1,577 | 1,579 | 230,200 | 1,579 |
| 2017-09-04 | 1,593 | 1,595 | 1,583 | 1,590 | 213,900 | 1,590 |
| 2017-09-01 | 1,587 | 1,598 | 1,584 | 1,595 | 258,700 | 1,595 |
| 2017-08-31 | 1,588 | 1,592 | 1,582 | 1,588 | 269,800 | 1,588 |
| 2017-08-30 | 1,593 | 1,598 | 1,585 | 1,590 | 163,800 | 1,590 |
| 2017-08-29 | 1,570 | 1,589 | 1,570 | 1,589 | 132,300 | 1,589 |
| 2017-08-28 | 1,565 | 1,583 | 1,565 | 1,583 | 130,400 | 1,583 |
| 2017-08-25 | 1,579 | 1,579 | 1,563 | 1,565 | 158,900 | 1,565 |
| 2017-08-24 | 1,571 | 1,586 | 1,569 | 1,574 | 150,200 | 1,574 |
| 2017-08-23 | 1,604 | 1,605 | 1,578 | 1,579 | 180,000 | 1,579 |
| 2017-08-22 | 1,590 | 1,599 | 1,581 | 1,594 | 232,700 | 1,594 |
| 2017-08-21 | 1,570 | 1,587 | 1,561 | 1,586 | 136,100 | 1,586 |
| 2017-08-18 | 1,532 | 1,576 | 1,531 | 1,570 | 236,900 | 1,570 |
| 2017-08-17 | 1,555 | 1,555 | 1,546 | 1,550 | 157,600 | 1,550 |
| 2017-08-16 | 1,551 | 1,563 | 1,546 | 1,555 | 176,500 | 1,555 |
| 2017-08-15 | 1,542 | 1,557 | 1,529 | 1,550 | 187,200 | 1,550 |
| 2017-08-14 | 1,533 | 1,549 | 1,522 | 1,530 | 239,300 | 1,530 |
| 2017-08-10 | 1,510 | 1,556 | 1,508 | 1,552 | 408,100 | 1,552 |
| 2017-08-09 | 1,590 | 1,599 | 1,480 | 1,550 | 1,012,100 | 1,550 |
| 2017-08-08 | 1,589 | 1,600 | 1,585 | 1,595 | 208,100 | 1,595 |
| 2017-08-07 | 1,591 | 1,595 | 1,583 | 1,590 | 104,200 | 1,590 |
| 2017-08-04 | 1,565 | 1,583 | 1,562 | 1,576 | 108,600 | 1,576 |
| 2017-08-03 | 1,565 | 1,572 | 1,558 | 1,567 | 141,000 | 1,567 |
| 2017-08-02 | 1,531 | 1,567 | 1,531 | 1,565 | 184,900 | 1,565 |
| 2017-08-01 | 1,523 | 1,531 | 1,518 | 1,530 | 163,600 | 1,530 |
| 2017-07-31 | 1,510 | 1,532 | 1,503 | 1,523 | 252,300 | 1,523 |
| 2017-07-28 | 1,506 | 1,514 | 1,499 | 1,510 | 118,800 | 1,510 |
| 2017-07-27 | 1,519 | 1,521 | 1,495 | 1,509 | 143,300 | 1,509 |
| 2017-07-26 | 1,535 | 1,540 | 1,506 | 1,516 | 124,500 | 1,516 |
| 2017-07-25 | 1,533 | 1,535 | 1,516 | 1,523 | 100,900 | 1,523 |
| 2017-07-24 | 1,531 | 1,541 | 1,526 | 1,540 | 87,500 | 1,540 |
| 2017-07-21 | 1,519 | 1,543 | 1,518 | 1,541 | 108,700 | 1,541 |
| 2017-07-20 | 1,507 | 1,526 | 1,505 | 1,525 | 118,400 | 1,525 |
| 2017-07-19 | 1,512 | 1,516 | 1,502 | 1,513 | 130,700 | 1,513 |
| 2017-07-18 | 1,495 | 1,517 | 1,493 | 1,514 | 138,000 | 1,514 |
| 2017-07-14 | 1,505 | 1,524 | 1,500 | 1,515 | 172,200 | 1,515 |
| 2017-07-13 | 1,500 | 1,505 | 1,495 | 1,498 | 162,200 | 1,498 |
| 2017-07-12 | 1,500 | 1,507 | 1,496 | 1,502 | 144,200 | 1,502 |
| 2017-07-11 | 1,489 | 1,510 | 1,488 | 1,509 | 125,600 | 1,509 |
| 2017-07-10 | 1,508 | 1,510 | 1,485 | 1,489 | 156,600 | 1,489 |
| 2017-07-07 | 1,499 | 1,514 | 1,493 | 1,496 | 211,600 | 1,496 |
| 2017-07-06 | 1,517 | 1,529 | 1,509 | 1,520 | 215,100 | 1,520 |
| 2017-07-05 | 1,494 | 1,514 | 1,492 | 1,514 | 150,600 | 1,514 |
| 2017-07-04 | 1,495 | 1,510 | 1,482 | 1,487 | 185,000 | 1,487 |
| 2017-07-03 | 1,461 | 1,487 | 1,460 | 1,480 | 172,400 | 1,480 |
| 2017-06-30 | 1,451 | 1,467 | 1,450 | 1,467 | 180,300 | 1,467 |
| 2017-06-29 | 1,450 | 1,470 | 1,444 | 1,470 | 205,300 | 1,470 |
| 2017-06-28 | 1,425 | 1,445 | 1,425 | 1,443 | 240,800 | 1,443 |
| 2017-06-27 | 1,398 | 1,414 | 1,396 | 1,414 | 149,800 | 1,414 |
| 2017-06-26 | 1,375 | 1,402 | 1,375 | 1,396 | 132,600 | 1,396 |
| 2017-06-23 | 1,382 | 1,385 | 1,372 | 1,378 | 94,500 | 1,378 |
| 2017-06-22 | 1,359 | 1,398 | 1,357 | 1,389 | 259,200 | 1,389 |
| 2017-06-21 | 1,348 | 1,364 | 1,347 | 1,354 | 125,000 | 1,354 |
| 2017-06-20 | 1,346 | 1,364 | 1,346 | 1,359 | 174,700 | 1,359 |
| 2017-06-19 | 1,343 | 1,346 | 1,332 | 1,335 | 172,300 | 1,335 |
| 2017-06-16 | 1,308 | 1,335 | 1,304 | 1,330 | 564,600 | 1,330 |
| 2017-06-15 | 1,310 | 1,310 | 1,291 | 1,297 | 214,400 | 1,297 |
| 2017-06-14 | 1,296 | 1,317 | 1,294 | 1,315 | 235,000 | 1,315 |
| 2017-06-13 | 1,288 | 1,301 | 1,288 | 1,294 | 107,300 | 1,294 |
| 2017-06-12 | 1,280 | 1,299 | 1,280 | 1,295 | 161,400 | 1,295 |
| 2017-06-09 | 1,288 | 1,288 | 1,276 | 1,281 | 233,400 | 1,281 |
| 2017-06-08 | 1,290 | 1,292 | 1,281 | 1,284 | 105,500 | 1,284 |
| 2017-06-07 | 1,288 | 1,292 | 1,275 | 1,287 | 158,100 | 1,287 |
| 2017-06-06 | 1,300 | 1,300 | 1,280 | 1,283 | 153,400 | 1,283 |
| 2017-06-05 | 1,302 | 1,304 | 1,289 | 1,298 | 150,100 | 1,298 |
| 2017-06-02 | 1,303 | 1,324 | 1,302 | 1,318 | 146,500 | 1,318 |
| 2017-06-01 | 1,286 | 1,303 | 1,286 | 1,294 | 148,400 | 1,294 |
| 2017-05-31 | 1,283 | 1,288 | 1,278 | 1,282 | 214,800 | 1,282 |
| 2017-05-30 | 1,285 | 1,293 | 1,273 | 1,292 | 131,100 | 1,292 |
| 2017-05-29 | 1,292 | 1,294 | 1,275 | 1,287 | 136,400 | 1,287 |
| 2017-05-26 | 1,300 | 1,309 | 1,288 | 1,290 | 152,600 | 1,290 |
| 2017-05-25 | 1,308 | 1,320 | 1,306 | 1,311 | 183,600 | 1,311 |
| 2017-05-24 | 1,316 | 1,321 | 1,296 | 1,300 | 158,500 | 1,300 |
| 2017-05-23 | 1,328 | 1,328 | 1,298 | 1,301 | 222,900 | 1,301 |
| 2017-05-22 | 1,325 | 1,350 | 1,308 | 1,318 | 326,200 | 1,318 |
| 2017-05-19 | 1,312 | 1,321 | 1,306 | 1,319 | 171,500 | 1,319 |
| 2017-05-18 | 1,327 | 1,329 | 1,304 | 1,307 | 265,600 | 1,307 |
| 2017-05-17 | 1,346 | 1,352 | 1,336 | 1,344 | 222,600 | 1,344 |
| 2017-05-16 | 1,362 | 1,373 | 1,348 | 1,352 | 186,800 | 1,352 |
| 2017-05-15 | 1,376 | 1,376 | 1,347 | 1,350 | 244,600 | 1,350 |
| 2017-05-12 | 1,398 | 1,402 | 1,379 | 1,385 | 169,700 | 1,385 |
| 2017-05-11 | 1,399 | 1,403 | 1,386 | 1,396 | 126,000 | 1,396 |
| 2017-05-10 | 1,399 | 1,417 | 1,393 | 1,397 | 309,900 | 1,397 |
| 2017-05-09 | 1,385 | 1,405 | 1,379 | 1,391 | 393,800 | 1,391 |
| 2017-05-08 | 1,360 | 1,384 | 1,360 | 1,380 | 267,800 | 1,380 |
| 2017-05-02 | 1,333 | 1,345 | 1,325 | 1,343 | 265,000 | 1,343 |
| 2017-05-01 | 1,315 | 1,329 | 1,315 | 1,327 | 145,800 | 1,327 |
| 2017-04-28 | 1,310 | 1,324 | 1,310 | 1,320 | 184,400 | 1,320 |
| 2017-04-27 | 1,296 | 1,305 | 1,283 | 1,302 | 250,300 | 1,302 |
| 2017-04-26 | 1,294 | 1,305 | 1,289 | 1,301 | 266,800 | 1,301 |
| 2017-04-25 | 1,280 | 1,287 | 1,277 | 1,280 | 158,700 | 1,280 |
| 2017-04-24 | 1,280 | 1,281 | 1,268 | 1,274 | 141,900 | 1,274 |
| 2017-04-21 | 1,253 | 1,278 | 1,244 | 1,259 | 395,800 | 1,259 |
| 2017-04-20 | 1,255 | 1,257 | 1,230 | 1,237 | 287,200 | 1,237 |
| 2017-04-19 | 1,222 | 1,259 | 1,221 | 1,258 | 356,600 | 1,258 |
| 2017-04-18 | 1,219 | 1,234 | 1,211 | 1,217 | 216,500 | 1,217 |
| 2017-04-17 | 1,203 | 1,212 | 1,200 | 1,211 | 159,800 | 1,211 |
| 2017-04-14 | 1,232 | 1,248 | 1,210 | 1,213 | 303,200 | 1,213 |
| 2017-04-13 | 1,195 | 1,226 | 1,195 | 1,226 | 329,900 | 1,226 |
| 2017-04-12 | 1,216 | 1,219 | 1,200 | 1,203 | 148,600 | 1,203 |
| 2017-04-11 | 1,242 | 1,244 | 1,227 | 1,233 | 109,700 | 1,233 |
| 2017-04-10 | 1,260 | 1,262 | 1,245 | 1,251 | 142,500 | 1,251 |
| 2017-04-07 | 1,232 | 1,251 | 1,230 | 1,246 | 266,100 | 1,246 |
| 2017-04-06 | 1,227 | 1,233 | 1,210 | 1,226 | 239,300 | 1,226 |
| 2017-04-05 | 1,236 | 1,246 | 1,228 | 1,233 | 140,700 | 1,233 |
| 2017-04-04 | 1,240 | 1,240 | 1,219 | 1,229 | 135,700 | 1,229 |
| 2017-04-03 | 1,224 | 1,245 | 1,220 | 1,243 | 235,500 | 1,243 |
| 2017-03-31 | 1,271 | 1,277 | 1,219 | 1,222 | 447,200 | 1,222 |
| 2017-03-30 | 1,274 | 1,274 | 1,258 | 1,263 | 137,600 | 1,263 |
| 2017-03-29 | 1,289 | 1,294 | 1,275 | 1,283 | 108,000 | 1,283 |
| 2017-03-28 | 1,287 | 1,292 | 1,277 | 1,289 | 201,400 | 1,289 |
| 2017-03-27 | 1,278 | 1,284 | 1,268 | 1,272 | 122,600 | 1,272 |
| 2017-03-24 | 1,269 | 1,287 | 1,264 | 1,281 | 88,300 | 1,281 |
| 2017-03-23 | 1,276 | 1,283 | 1,267 | 1,269 | 89,600 | 1,269 |
| 2017-03-22 | 1,280 | 1,284 | 1,267 | 1,274 | 137,400 | 1,274 |
| 2017-03-21 | 1,291 | 1,306 | 1,290 | 1,300 | 106,100 | 1,300 |
| 2017-03-17 | 1,298 | 1,304 | 1,289 | 1,302 | 138,500 | 1,302 |
| 2017-03-16 | 1,287 | 1,303 | 1,283 | 1,303 | 123,700 | 1,303 |
| 2017-03-15 | 1,298 | 1,301 | 1,287 | 1,297 | 137,800 | 1,297 |
| 2017-03-14 | 1,295 | 1,309 | 1,290 | 1,299 | 138,400 | 1,299 |
| 2017-03-13 | 1,305 | 1,305 | 1,290 | 1,295 | 163,100 | 1,295 |
| 2017-03-10 | 1,300 | 1,306 | 1,295 | 1,304 | 280,400 | 1,304 |
| 2017-03-09 | 1,304 | 1,304 | 1,289 | 1,299 | 200,800 | 1,299 |
| 2017-03-08 | 1,300 | 1,304 | 1,297 | 1,302 | 145,600 | 1,302 |
| 2017-03-07 | 1,300 | 1,308 | 1,295 | 1,301 | 178,700 | 1,301 |
| 2017-03-06 | 1,300 | 1,314 | 1,297 | 1,301 | 197,900 | 1,301 |
| 2017-03-03 | 1,308 | 1,308 | 1,292 | 1,304 | 192,100 | 1,304 |
| 2017-03-02 | 1,319 | 1,322 | 1,312 | 1,316 | 147,800 | 1,316 |
| 2017-03-01 | 1,294 | 1,323 | 1,292 | 1,319 | 299,100 | 1,319 |
| 2017-02-28 | 1,298 | 1,305 | 1,289 | 1,289 | 315,900 | 1,289 |
| 2017-02-27 | 1,291 | 1,297 | 1,279 | 1,291 | 245,900 | 1,291 |
| 2017-02-24 | 1,291 | 1,303 | 1,283 | 1,299 | 426,600 | 1,299 |
| 2017-02-23 | 1,251 | 1,302 | 1,249 | 1,296 | 1,449,900 | 1,296 |
| 2017-02-22 | 1,299 | 1,301 | 1,267 | 1,269 | 532,600 | 1,269 |
| 2017-02-21 | 1,311 | 1,311 | 1,294 | 1,300 | 185,900 | 1,300 |
| 2017-02-20 | 1,299 | 1,314 | 1,291 | 1,310 | 184,600 | 1,310 |
| 2017-02-17 | 1,305 | 1,307 | 1,295 | 1,304 | 166,800 | 1,304 |
| 2017-02-16 | 1,317 | 1,320 | 1,299 | 1,313 | 140,600 | 1,313 |
| 2017-02-15 | 1,310 | 1,325 | 1,310 | 1,323 | 209,300 | 1,323 |
| 2017-02-14 | 1,349 | 1,349 | 1,304 | 1,308 | 331,900 | 1,308 |
| 2017-02-13 | 1,357 | 1,376 | 1,350 | 1,360 | 192,700 | 1,360 |
| 2017-02-10 | 1,349 | 1,356 | 1,317 | 1,345 | 206,000 | 1,345 |
| 2017-02-09 | 1,312 | 1,336 | 1,306 | 1,331 | 228,100 | 1,331 |
| 2017-02-08 | 1,319 | 1,333 | 1,312 | 1,327 | 145,700 | 1,327 |
| 2017-02-07 | 1,315 | 1,326 | 1,302 | 1,310 | 171,300 | 1,310 |
| 2017-02-06 | 1,331 | 1,337 | 1,314 | 1,328 | 132,800 | 1,328 |
| 2017-02-03 | 1,336 | 1,350 | 1,324 | 1,331 | 125,200 | 1,331 |
| 2017-02-02 | 1,349 | 1,358 | 1,325 | 1,330 | 151,800 | 1,330 |
| 2017-02-01 | 1,315 | 1,337 | 1,305 | 1,335 | 171,300 | 1,335 |
| 2017-01-31 | 1,332 | 1,341 | 1,319 | 1,329 | 120,200 | 1,329 |
| 2017-01-30 | 1,350 | 1,358 | 1,336 | 1,353 | 144,900 | 1,353 |
| 2017-01-27 | 1,378 | 1,378 | 1,352 | 1,357 | 154,600 | 1,357 |
| 2017-01-26 | 1,365 | 1,374 | 1,361 | 1,366 | 106,500 | 1,366 |
| 2017-01-25 | 1,369 | 1,369 | 1,347 | 1,354 | 132,700 | 1,354 |
| 2017-01-24 | 1,347 | 1,360 | 1,339 | 1,346 | 153,100 | 1,346 |
| 2017-01-23 | 1,367 | 1,367 | 1,345 | 1,345 | 125,900 | 1,345 |
| 2017-01-20 | 1,372 | 1,385 | 1,366 | 1,371 | 143,600 | 1,371 |
| 2017-01-19 | 1,354 | 1,379 | 1,348 | 1,368 | 108,800 | 1,368 |
| 2017-01-18 | 1,351 | 1,351 | 1,329 | 1,341 | 179,200 | 1,341 |
| 2017-01-17 | 1,374 | 1,374 | 1,349 | 1,353 | 112,300 | 1,353 |
| 2017-01-16 | 1,375 | 1,380 | 1,367 | 1,379 | 70,800 | 1,379 |
| 2017-01-13 | 1,380 | 1,383 | 1,371 | 1,380 | 63,300 | 1,380 |
| 2017-01-12 | 1,383 | 1,385 | 1,364 | 1,381 | 88,700 | 1,381 |
| 2017-01-11 | 1,384 | 1,391 | 1,372 | 1,385 | 106,800 | 1,385 |
| 2017-01-10 | 1,376 | 1,392 | 1,365 | 1,381 | 115,600 | 1,381 |
| 2017-01-06 | 1,394 | 1,394 | 1,365 | 1,375 | 102,600 | 1,375 |
| 2017-01-05 | 1,395 | 1,413 | 1,392 | 1,394 | 105,200 | 1,394 |
| 2017-01-04 | 1,383 | 1,395 | 1,373 | 1,393 | 170,600 | 1,393 |
分割・併合履歴 ： [1994-09-27]1株→1.1株