6420 フクシマガリレイ(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 | 5,010 | 5,020 | 4,970 | 4,975 | 20,600 | 4,975 |
| 2017-12-28 | 5,130 | 5,130 | 5,000 | 5,020 | 28,000 | 5,020 |
| 2017-12-27 | 5,070 | 5,140 | 5,030 | 5,140 | 37,400 | 5,140 |
| 2017-12-26 | 5,140 | 5,140 | 5,060 | 5,070 | 19,400 | 5,070 |
| 2017-12-25 | 5,100 | 5,140 | 5,070 | 5,140 | 11,000 | 5,140 |
| 2017-12-22 | 5,070 | 5,110 | 5,050 | 5,080 | 33,400 | 5,080 |
| 2017-12-21 | 5,040 | 5,140 | 4,980 | 5,090 | 38,900 | 5,090 |
| 2017-12-20 | 4,970 | 5,100 | 4,955 | 5,080 | 23,300 | 5,080 |
| 2017-12-19 | 5,010 | 5,050 | 4,775 | 4,960 | 70,600 | 4,960 |
| 2017-12-18 | 5,070 | 5,100 | 5,030 | 5,070 | 26,500 | 5,070 |
| 2017-12-15 | 5,090 | 5,110 | 5,010 | 5,070 | 20,200 | 5,070 |
| 2017-12-14 | 5,010 | 5,090 | 4,995 | 5,090 | 33,600 | 5,090 |
| 2017-12-13 | 5,080 | 5,090 | 4,995 | 5,000 | 31,400 | 5,000 |
| 2017-12-12 | 5,200 | 5,220 | 5,060 | 5,080 | 43,900 | 5,080 |
| 2017-12-11 | 5,160 | 5,230 | 5,130 | 5,220 | 38,000 | 5,220 |
| 2017-12-08 | 5,030 | 5,220 | 5,030 | 5,220 | 49,200 | 5,220 |
| 2017-12-07 | 5,180 | 5,260 | 5,150 | 5,230 | 60,400 | 5,230 |
| 2017-12-06 | 5,140 | 5,170 | 5,080 | 5,100 | 26,100 | 5,100 |
| 2017-12-05 | 5,230 | 5,260 | 5,180 | 5,190 | 29,200 | 5,190 |
| 2017-12-04 | 5,330 | 5,340 | 5,260 | 5,320 | 32,500 | 5,320 |
| 2017-12-01 | 5,250 | 5,340 | 5,220 | 5,300 | 47,200 | 5,300 |
| 2017-11-30 | 5,260 | 5,280 | 5,160 | 5,250 | 55,000 | 5,250 |
| 2017-11-29 | 5,200 | 5,300 | 5,200 | 5,280 | 45,800 | 5,280 |
| 2017-11-28 | 5,230 | 5,240 | 5,140 | 5,230 | 34,100 | 5,230 |
| 2017-11-27 | 5,350 | 5,350 | 5,190 | 5,230 | 40,000 | 5,230 |
| 2017-11-24 | 5,200 | 5,300 | 5,200 | 5,270 | 41,500 | 5,270 |
| 2017-11-22 | 5,060 | 5,190 | 5,060 | 5,180 | 38,600 | 5,180 |
| 2017-11-21 | 5,070 | 5,190 | 5,040 | 5,100 | 55,300 | 5,100 |
| 2017-11-20 | 4,995 | 5,090 | 4,985 | 5,060 | 52,500 | 5,060 |
| 2017-11-17 | 5,010 | 5,070 | 4,935 | 4,980 | 84,100 | 4,980 |
| 2017-11-16 | 4,915 | 5,010 | 4,835 | 4,950 | 82,800 | 4,950 |
| 2017-11-15 | 4,950 | 5,060 | 4,905 | 4,935 | 174,900 | 4,935 |
| 2017-11-13 | 4,615 | 4,760 | 4,585 | 4,615 | 64,200 | 4,615 |
| 2017-11-10 | 4,390 | 4,490 | 4,390 | 4,485 | 17,900 | 4,485 |
| 2017-11-09 | 4,470 | 4,550 | 4,410 | 4,470 | 36,900 | 4,470 |
| 2017-11-08 | 4,425 | 4,445 | 4,405 | 4,445 | 13,200 | 4,445 |
| 2017-11-07 | 4,465 | 4,470 | 4,410 | 4,460 | 19,300 | 4,460 |
| 2017-11-06 | 4,450 | 4,490 | 4,405 | 4,465 | 29,700 | 4,465 |
| 2017-11-02 | 4,345 | 4,455 | 4,345 | 4,435 | 25,500 | 4,435 |
| 2017-11-01 | 4,360 | 4,380 | 4,305 | 4,365 | 35,100 | 4,365 |
| 2017-10-31 | 4,410 | 4,420 | 4,380 | 4,380 | 34,200 | 4,380 |
| 2017-10-30 | 4,455 | 4,460 | 4,415 | 4,450 | 33,900 | 4,450 |
| 2017-10-27 | 4,415 | 4,445 | 4,390 | 4,430 | 22,600 | 4,430 |
| 2017-10-26 | 4,350 | 4,440 | 4,340 | 4,390 | 41,100 | 4,390 |
| 2017-10-25 | 4,380 | 4,400 | 4,350 | 4,360 | 32,700 | 4,360 |
| 2017-10-24 | 4,310 | 4,360 | 4,295 | 4,345 | 32,200 | 4,345 |
| 2017-10-23 | 4,305 | 4,320 | 4,265 | 4,300 | 21,700 | 4,300 |
| 2017-10-20 | 4,225 | 4,320 | 4,200 | 4,265 | 31,800 | 4,265 |
| 2017-10-19 | 4,235 | 4,255 | 4,215 | 4,250 | 18,600 | 4,250 |
| 2017-10-18 | 4,265 | 4,285 | 4,215 | 4,245 | 24,700 | 4,245 |
| 2017-10-17 | 4,235 | 4,270 | 4,215 | 4,270 | 21,600 | 4,270 |
| 2017-10-16 | 4,245 | 4,285 | 4,225 | 4,235 | 31,400 | 4,235 |
| 2017-10-13 | 4,225 | 4,255 | 4,195 | 4,240 | 30,900 | 4,240 |
| 2017-10-12 | 4,190 | 4,225 | 4,165 | 4,225 | 22,900 | 4,225 |
| 2017-10-11 | 4,230 | 4,235 | 4,165 | 4,165 | 23,300 | 4,165 |
| 2017-10-10 | 4,125 | 4,215 | 4,120 | 4,195 | 27,300 | 4,195 |
| 2017-10-06 | 4,140 | 4,155 | 4,100 | 4,125 | 12,900 | 4,125 |
| 2017-10-05 | 4,140 | 4,140 | 4,100 | 4,125 | 31,200 | 4,125 |
| 2017-10-04 | 4,160 | 4,165 | 4,085 | 4,145 | 27,500 | 4,145 |
| 2017-10-03 | 4,145 | 4,225 | 4,100 | 4,200 | 56,100 | 4,200 |
| 2017-10-02 | 4,160 | 4,160 | 4,065 | 4,095 | 35,500 | 4,095 |
| 2017-09-29 | 4,140 | 4,165 | 4,105 | 4,155 | 46,700 | 4,155 |
| 2017-09-28 | 4,100 | 4,145 | 4,020 | 4,140 | 67,800 | 4,140 |
| 2017-09-27 | 4,165 | 4,205 | 4,130 | 4,155 | 18,800 | 4,155 |
| 2017-09-26 | 4,145 | 4,180 | 4,135 | 4,165 | 27,700 | 4,165 |
| 2017-09-25 | 4,150 | 4,200 | 4,145 | 4,155 | 25,800 | 4,155 |
| 2017-09-22 | 4,265 | 4,265 | 4,165 | 4,175 | 26,600 | 4,175 |
| 2017-09-21 | 4,220 | 4,255 | 4,185 | 4,230 | 41,700 | 4,230 |
| 2017-09-20 | 4,235 | 4,280 | 4,170 | 4,245 | 63,600 | 4,245 |
| 2017-09-19 | 4,240 | 4,245 | 4,190 | 4,220 | 36,500 | 4,220 |
| 2017-09-15 | 4,115 | 4,190 | 4,115 | 4,170 | 47,500 | 4,170 |
| 2017-09-14 | 4,170 | 4,170 | 4,085 | 4,100 | 34,100 | 4,100 |
| 2017-09-13 | 4,100 | 4,135 | 4,100 | 4,130 | 28,800 | 4,130 |
| 2017-09-12 | 3,995 | 4,080 | 3,990 | 4,055 | 38,400 | 4,055 |
| 2017-09-11 | 4,015 | 4,025 | 3,960 | 3,975 | 22,300 | 3,975 |
| 2017-09-08 | 3,950 | 3,990 | 3,940 | 3,945 | 45,000 | 3,945 |
| 2017-09-07 | 4,000 | 4,025 | 3,955 | 3,975 | 37,900 | 3,975 |
| 2017-09-06 | 3,980 | 4,030 | 3,925 | 3,965 | 48,700 | 3,965 |
| 2017-09-05 | 4,055 | 4,085 | 3,975 | 3,975 | 55,500 | 3,975 |
| 2017-09-04 | 4,100 | 4,125 | 4,030 | 4,060 | 36,200 | 4,060 |
| 2017-09-01 | 4,125 | 4,135 | 4,090 | 4,110 | 16,700 | 4,110 |
| 2017-08-31 | 4,095 | 4,120 | 4,080 | 4,100 | 19,000 | 4,100 |
| 2017-08-30 | 4,075 | 4,120 | 4,070 | 4,110 | 28,300 | 4,110 |
| 2017-08-29 | 4,060 | 4,125 | 4,045 | 4,110 | 27,100 | 4,110 |
| 2017-08-28 | 4,100 | 4,140 | 4,060 | 4,075 | 37,600 | 4,075 |
| 2017-08-25 | 4,090 | 4,145 | 4,055 | 4,110 | 34,200 | 4,110 |
| 2017-08-24 | 4,080 | 4,090 | 4,055 | 4,060 | 20,800 | 4,060 |
| 2017-08-23 | 4,100 | 4,110 | 4,040 | 4,065 | 32,600 | 4,065 |
| 2017-08-22 | 4,105 | 4,120 | 4,045 | 4,060 | 45,700 | 4,060 |
| 2017-08-21 | 4,140 | 4,160 | 4,085 | 4,105 | 37,500 | 4,105 |
| 2017-08-18 | 4,130 | 4,170 | 4,105 | 4,165 | 56,900 | 4,165 |
| 2017-08-17 | 4,300 | 4,310 | 4,110 | 4,145 | 105,000 | 4,145 |
| 2017-08-16 | 4,305 | 4,390 | 4,260 | 4,275 | 154,300 | 4,275 |
| 2017-08-15 | 4,190 | 4,275 | 4,050 | 4,095 | 146,400 | 4,095 |
| 2017-08-14 | 3,975 | 4,060 | 3,960 | 4,050 | 62,200 | 4,050 |
| 2017-08-10 | 4,050 | 4,070 | 3,975 | 4,020 | 91,400 | 4,020 |
| 2017-08-09 | 4,145 | 4,145 | 3,995 | 4,050 | 156,600 | 4,050 |
| 2017-08-08 | 4,450 | 4,450 | 4,130 | 4,210 | 259,500 | 4,210 |
| 2017-08-07 | 4,645 | 4,665 | 4,575 | 4,590 | 20,900 | 4,590 |
| 2017-08-04 | 4,600 | 4,645 | 4,585 | 4,630 | 13,300 | 4,630 |
| 2017-08-03 | 4,590 | 4,640 | 4,540 | 4,610 | 37,600 | 4,610 |
| 2017-08-02 | 4,615 | 4,635 | 4,560 | 4,620 | 12,600 | 4,620 |
| 2017-08-01 | 4,570 | 4,610 | 4,530 | 4,590 | 42,700 | 4,590 |
| 2017-07-31 | 4,595 | 4,645 | 4,575 | 4,580 | 26,500 | 4,580 |
| 2017-07-28 | 4,650 | 4,655 | 4,575 | 4,605 | 43,500 | 4,605 |
| 2017-07-27 | 4,680 | 4,735 | 4,650 | 4,670 | 21,300 | 4,670 |
| 2017-07-26 | 4,780 | 4,795 | 4,670 | 4,690 | 41,800 | 4,690 |
| 2017-07-25 | 4,800 | 4,800 | 4,740 | 4,760 | 28,400 | 4,760 |
| 2017-07-24 | 4,750 | 4,825 | 4,730 | 4,805 | 37,400 | 4,805 |
| 2017-07-21 | 4,800 | 4,840 | 4,780 | 4,805 | 24,600 | 4,805 |
| 2017-07-20 | 4,740 | 4,815 | 4,730 | 4,805 | 23,800 | 4,805 |
| 2017-07-19 | 4,720 | 4,765 | 4,720 | 4,765 | 29,200 | 4,765 |
| 2017-07-18 | 4,780 | 4,780 | 4,735 | 4,740 | 27,600 | 4,740 |
| 2017-07-14 | 4,750 | 4,845 | 4,730 | 4,795 | 40,300 | 4,795 |
| 2017-07-13 | 4,775 | 4,810 | 4,740 | 4,795 | 54,200 | 4,795 |
| 2017-07-12 | 4,765 | 4,775 | 4,710 | 4,730 | 32,200 | 4,730 |
| 2017-07-11 | 4,735 | 4,800 | 4,730 | 4,785 | 28,400 | 4,785 |
| 2017-07-10 | 4,735 | 4,755 | 4,685 | 4,735 | 43,300 | 4,735 |
| 2017-07-07 | 4,775 | 4,790 | 4,735 | 4,745 | 44,800 | 4,745 |
| 2017-07-06 | 4,760 | 4,810 | 4,730 | 4,800 | 47,200 | 4,800 |
| 2017-07-05 | 4,665 | 4,740 | 4,630 | 4,720 | 83,400 | 4,720 |
| 2017-07-04 | 4,475 | 4,780 | 4,475 | 4,705 | 219,900 | 4,705 |
| 2017-07-03 | 4,330 | 4,435 | 4,310 | 4,405 | 81,300 | 4,405 |
| 2017-06-30 | 4,370 | 4,370 | 4,285 | 4,320 | 54,500 | 4,320 |
| 2017-06-29 | 4,270 | 4,370 | 4,235 | 4,370 | 83,300 | 4,370 |
| 2017-06-28 | 4,190 | 4,265 | 4,155 | 4,245 | 70,900 | 4,245 |
| 2017-06-27 | 4,200 | 4,200 | 4,140 | 4,175 | 59,300 | 4,175 |
| 2017-06-26 | 4,220 | 4,220 | 4,160 | 4,160 | 41,800 | 4,160 |
| 2017-06-23 | 4,210 | 4,240 | 4,205 | 4,220 | 34,500 | 4,220 |
| 2017-06-22 | 4,230 | 4,265 | 4,225 | 4,230 | 23,000 | 4,230 |
| 2017-06-21 | 4,245 | 4,300 | 4,235 | 4,255 | 32,900 | 4,255 |
| 2017-06-20 | 4,250 | 4,305 | 4,225 | 4,275 | 43,700 | 4,275 |
| 2017-06-19 | 4,310 | 4,330 | 4,205 | 4,205 | 72,000 | 4,205 |
| 2017-06-16 | 4,325 | 4,340 | 4,280 | 4,280 | 71,300 | 4,280 |
| 2017-06-15 | 4,300 | 4,320 | 4,265 | 4,295 | 57,500 | 4,295 |
| 2017-06-14 | 4,330 | 4,340 | 4,265 | 4,300 | 57,600 | 4,300 |
| 2017-06-13 | 4,250 | 4,280 | 4,220 | 4,260 | 31,000 | 4,260 |
| 2017-06-12 | 4,215 | 4,240 | 4,155 | 4,240 | 27,400 | 4,240 |
| 2017-06-09 | 4,290 | 4,300 | 4,240 | 4,250 | 33,100 | 4,250 |
| 2017-06-08 | 4,325 | 4,325 | 4,270 | 4,285 | 31,700 | 4,285 |
| 2017-06-07 | 4,315 | 4,330 | 4,280 | 4,310 | 40,300 | 4,310 |
| 2017-06-06 | 4,340 | 4,340 | 4,280 | 4,285 | 44,900 | 4,285 |
| 2017-06-05 | 4,330 | 4,360 | 4,305 | 4,340 | 35,200 | 4,340 |
| 2017-06-02 | 4,345 | 4,370 | 4,300 | 4,330 | 55,500 | 4,330 |
| 2017-06-01 | 4,315 | 4,330 | 4,285 | 4,305 | 60,300 | 4,305 |
| 2017-05-31 | 4,305 | 4,320 | 4,250 | 4,300 | 57,900 | 4,300 |
| 2017-05-30 | 4,280 | 4,330 | 4,245 | 4,295 | 27,000 | 4,295 |
| 2017-05-29 | 4,300 | 4,325 | 4,270 | 4,280 | 25,100 | 4,280 |
| 2017-05-26 | 4,340 | 4,350 | 4,285 | 4,300 | 34,200 | 4,300 |
| 2017-05-25 | 4,350 | 4,370 | 4,330 | 4,345 | 31,500 | 4,345 |
| 2017-05-24 | 4,395 | 4,395 | 4,335 | 4,355 | 41,300 | 4,355 |
| 2017-05-23 | 4,325 | 4,345 | 4,315 | 4,330 | 51,600 | 4,330 |
| 2017-05-22 | 4,345 | 4,345 | 4,275 | 4,300 | 25,800 | 4,300 |
| 2017-05-19 | 4,320 | 4,375 | 4,300 | 4,300 | 44,400 | 4,300 |
| 2017-05-18 | 4,290 | 4,375 | 4,285 | 4,330 | 81,700 | 4,330 |
| 2017-05-17 | 4,300 | 4,515 | 4,290 | 4,355 | 135,900 | 4,355 |
| 2017-05-16 | 4,250 | 4,270 | 4,200 | 4,245 | 76,500 | 4,245 |
| 2017-05-15 | 4,235 | 4,245 | 4,190 | 4,200 | 52,300 | 4,200 |
| 2017-05-12 | 4,105 | 4,220 | 4,105 | 4,195 | 84,300 | 4,195 |
| 2017-05-11 | 4,240 | 4,245 | 4,145 | 4,150 | 49,800 | 4,150 |
| 2017-05-10 | 4,200 | 4,220 | 4,170 | 4,215 | 29,700 | 4,215 |
| 2017-05-09 | 4,200 | 4,200 | 4,155 | 4,190 | 32,800 | 4,190 |
| 2017-05-08 | 4,010 | 4,195 | 4,010 | 4,190 | 65,200 | 4,190 |
| 2017-05-02 | 3,960 | 4,020 | 3,960 | 4,010 | 28,100 | 4,010 |
| 2017-05-01 | 3,970 | 3,995 | 3,940 | 3,990 | 30,700 | 3,990 |
| 2017-04-28 | 3,940 | 3,980 | 3,915 | 3,955 | 29,100 | 3,955 |
| 2017-04-27 | 3,915 | 3,985 | 3,915 | 3,955 | 36,500 | 3,955 |
| 2017-04-26 | 3,930 | 3,935 | 3,895 | 3,915 | 19,000 | 3,915 |
| 2017-04-25 | 3,875 | 3,935 | 3,845 | 3,920 | 24,500 | 3,920 |
| 2017-04-24 | 3,960 | 3,980 | 3,820 | 3,830 | 27,600 | 3,830 |
| 2017-04-21 | 3,855 | 3,915 | 3,855 | 3,905 | 32,000 | 3,905 |
| 2017-04-20 | 3,815 | 3,850 | 3,805 | 3,820 | 27,100 | 3,820 |
| 2017-04-19 | 3,690 | 3,890 | 3,690 | 3,800 | 53,600 | 3,800 |
| 2017-04-18 | 3,740 | 3,775 | 3,685 | 3,700 | 16,500 | 3,700 |
| 2017-04-17 | 3,680 | 3,710 | 3,655 | 3,695 | 23,100 | 3,695 |
| 2017-04-14 | 3,785 | 3,805 | 3,665 | 3,675 | 27,800 | 3,675 |
| 2017-04-13 | 3,805 | 3,810 | 3,740 | 3,795 | 28,200 | 3,795 |
| 2017-04-12 | 3,835 | 3,840 | 3,805 | 3,835 | 24,800 | 3,835 |
| 2017-04-11 | 3,910 | 3,925 | 3,850 | 3,885 | 29,700 | 3,885 |
| 2017-04-10 | 3,795 | 3,940 | 3,785 | 3,915 | 54,600 | 3,915 |
| 2017-04-07 | 3,715 | 3,810 | 3,710 | 3,780 | 29,300 | 3,780 |
| 2017-04-06 | 3,795 | 3,795 | 3,690 | 3,710 | 30,600 | 3,710 |
| 2017-04-05 | 3,830 | 3,865 | 3,760 | 3,850 | 37,900 | 3,850 |
| 2017-04-04 | 3,950 | 3,960 | 3,825 | 3,845 | 28,500 | 3,845 |
| 2017-04-03 | 3,880 | 3,925 | 3,845 | 3,890 | 46,100 | 3,890 |
| 2017-03-31 | 3,990 | 3,990 | 3,880 | 3,880 | 33,800 | 3,880 |
| 2017-03-30 | 4,005 | 4,070 | 3,955 | 3,965 | 33,700 | 3,965 |
| 2017-03-29 | 3,965 | 4,015 | 3,955 | 4,010 | 25,100 | 4,010 |
| 2017-03-28 | 3,940 | 3,985 | 3,925 | 3,980 | 65,700 | 3,980 |
| 2017-03-27 | 3,930 | 3,960 | 3,890 | 3,940 | 45,400 | 3,940 |
| 2017-03-24 | 3,945 | 3,970 | 3,905 | 3,930 | 19,500 | 3,930 |
| 2017-03-23 | 3,885 | 3,955 | 3,885 | 3,945 | 25,800 | 3,945 |
| 2017-03-22 | 3,950 | 3,975 | 3,865 | 3,890 | 48,900 | 3,890 |
| 2017-03-21 | 4,000 | 4,020 | 3,950 | 3,980 | 54,700 | 3,980 |
| 2017-03-17 | 3,980 | 4,000 | 3,940 | 3,965 | 43,700 | 3,965 |
| 2017-03-16 | 3,885 | 3,965 | 3,875 | 3,965 | 33,200 | 3,965 |
| 2017-03-15 | 3,970 | 3,970 | 3,880 | 3,925 | 17,600 | 3,925 |
| 2017-03-14 | 3,950 | 3,975 | 3,915 | 3,960 | 31,900 | 3,960 |
| 2017-03-13 | 3,920 | 3,980 | 3,920 | 3,965 | 39,000 | 3,965 |
| 2017-03-10 | 3,950 | 3,970 | 3,890 | 3,940 | 52,400 | 3,940 |
| 2017-03-09 | 3,930 | 3,950 | 3,875 | 3,925 | 38,600 | 3,925 |
| 2017-03-08 | 3,885 | 3,935 | 3,865 | 3,915 | 76,600 | 3,915 |
| 2017-03-07 | 3,970 | 3,970 | 3,880 | 3,895 | 50,800 | 3,895 |
| 2017-03-06 | 3,990 | 3,990 | 3,885 | 3,970 | 49,400 | 3,970 |
| 2017-03-03 | 3,980 | 4,020 | 3,930 | 3,985 | 55,100 | 3,985 |
| 2017-03-02 | 4,000 | 4,045 | 3,945 | 4,000 | 73,900 | 4,000 |
| 2017-03-01 | 3,845 | 3,935 | 3,805 | 3,915 | 51,500 | 3,915 |
| 2017-02-28 | 3,790 | 3,885 | 3,790 | 3,845 | 50,900 | 3,845 |
| 2017-02-27 | 3,825 | 3,825 | 3,750 | 3,785 | 43,900 | 3,785 |
| 2017-02-24 | 3,850 | 3,900 | 3,820 | 3,825 | 52,400 | 3,825 |
| 2017-02-23 | 3,785 | 3,850 | 3,765 | 3,850 | 34,600 | 3,850 |
| 2017-02-22 | 3,800 | 3,820 | 3,780 | 3,800 | 34,300 | 3,800 |
| 2017-02-21 | 3,730 | 3,780 | 3,730 | 3,770 | 30,000 | 3,770 |
| 2017-02-20 | 3,695 | 3,720 | 3,665 | 3,715 | 22,000 | 3,715 |
| 2017-02-17 | 3,695 | 3,740 | 3,670 | 3,705 | 35,300 | 3,705 |
| 2017-02-16 | 3,690 | 3,725 | 3,670 | 3,700 | 29,900 | 3,700 |
| 2017-02-15 | 3,720 | 3,730 | 3,650 | 3,690 | 30,600 | 3,690 |
| 2017-02-14 | 3,700 | 4,265 | 3,680 | 3,690 | 108,200 | 3,690 |
| 2017-02-13 | 3,690 | 3,690 | 3,580 | 3,675 | 70,400 | 3,675 |
| 2017-02-10 | 3,645 | 3,660 | 3,505 | 3,575 | 57,200 | 3,575 |
| 2017-02-09 | 3,575 | 3,660 | 3,530 | 3,600 | 50,900 | 3,600 |
| 2017-02-08 | 3,530 | 3,585 | 3,510 | 3,565 | 38,600 | 3,565 |
| 2017-02-07 | 3,545 | 3,545 | 3,495 | 3,500 | 11,500 | 3,500 |
| 2017-02-06 | 3,565 | 3,585 | 3,475 | 3,555 | 38,300 | 3,555 |
| 2017-02-03 | 3,565 | 3,590 | 3,525 | 3,565 | 21,000 | 3,565 |
| 2017-02-02 | 3,600 | 3,620 | 3,545 | 3,565 | 45,000 | 3,565 |
| 2017-02-01 | 3,565 | 3,600 | 3,540 | 3,590 | 30,400 | 3,590 |
| 2017-01-31 | 3,570 | 3,595 | 3,525 | 3,575 | 27,800 | 3,575 |
| 2017-01-30 | 3,565 | 3,595 | 3,520 | 3,595 | 22,900 | 3,595 |
| 2017-01-27 | 3,590 | 3,610 | 3,525 | 3,565 | 27,600 | 3,565 |
| 2017-01-26 | 3,590 | 3,600 | 3,560 | 3,590 | 24,700 | 3,590 |
| 2017-01-25 | 3,500 | 3,570 | 3,500 | 3,555 | 31,200 | 3,555 |
| 2017-01-24 | 3,520 | 3,540 | 3,455 | 3,465 | 23,300 | 3,465 |
| 2017-01-23 | 3,425 | 3,480 | 3,410 | 3,450 | 17,300 | 3,450 |
| 2017-01-20 | 3,450 | 3,475 | 3,405 | 3,465 | 31,100 | 3,465 |
| 2017-01-19 | 3,465 | 3,475 | 3,420 | 3,450 | 11,300 | 3,450 |
| 2017-01-18 | 3,455 | 3,455 | 3,385 | 3,420 | 20,900 | 3,420 |
| 2017-01-17 | 3,520 | 3,520 | 3,445 | 3,455 | 36,700 | 3,455 |
| 2017-01-16 | 3,535 | 3,560 | 3,485 | 3,510 | 32,700 | 3,510 |
| 2017-01-13 | 3,590 | 3,615 | 3,545 | 3,560 | 35,500 | 3,560 |
| 2017-01-12 | 3,645 | 3,660 | 3,580 | 3,615 | 54,900 | 3,615 |
| 2017-01-11 | 3,565 | 3,760 | 3,550 | 3,675 | 174,700 | 3,675 |
| 2017-01-10 | 3,425 | 3,580 | 3,390 | 3,570 | 97,600 | 3,570 |
| 2017-01-06 | 3,345 | 3,420 | 3,335 | 3,410 | 72,500 | 3,410 |
| 2017-01-05 | 3,370 | 3,395 | 3,320 | 3,345 | 51,200 | 3,345 |
| 2017-01-04 | 3,385 | 3,420 | 3,325 | 3,355 | 61,000 | 3,355 |
分割・併合履歴 ： [2013-06-26]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.15株 [1995-03-28]1株→1.25株 [1994-03-28]1株→1.2株
