6440 JUKI(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 | 1,870 | 1,884 | 1,856 | 1,862 | 115,700 | 1,862 |
| 2017-12-28 | 1,892 | 1,894 | 1,862 | 1,866 | 117,600 | 1,866 |
| 2017-12-27 | 1,859 | 1,892 | 1,859 | 1,889 | 130,300 | 1,889 |
| 2017-12-26 | 1,910 | 1,916 | 1,870 | 1,877 | 179,000 | 1,877 |
| 2017-12-25 | 1,914 | 1,926 | 1,898 | 1,908 | 132,300 | 1,908 |
| 2017-12-22 | 1,900 | 1,919 | 1,884 | 1,914 | 148,800 | 1,914 |
| 2017-12-21 | 1,920 | 1,920 | 1,895 | 1,901 | 121,500 | 1,901 |
| 2017-12-20 | 1,899 | 1,914 | 1,887 | 1,909 | 129,800 | 1,909 |
| 2017-12-19 | 1,891 | 1,903 | 1,850 | 1,895 | 269,900 | 1,895 |
| 2017-12-18 | 1,855 | 1,875 | 1,835 | 1,874 | 247,300 | 1,874 |
| 2017-12-15 | 1,815 | 1,838 | 1,787 | 1,831 | 364,700 | 1,831 |
| 2017-12-14 | 1,820 | 1,840 | 1,806 | 1,829 | 181,100 | 1,829 |
| 2017-12-13 | 1,890 | 1,890 | 1,818 | 1,823 | 302,100 | 1,823 |
| 2017-12-12 | 1,935 | 1,938 | 1,888 | 1,888 | 242,000 | 1,888 |
| 2017-12-11 | 1,896 | 1,918 | 1,888 | 1,918 | 267,200 | 1,918 |
| 2017-12-08 | 1,859 | 1,880 | 1,844 | 1,873 | 220,900 | 1,873 |
| 2017-12-07 | 1,864 | 1,872 | 1,839 | 1,865 | 261,200 | 1,865 |
| 2017-12-06 | 1,881 | 1,898 | 1,833 | 1,847 | 321,000 | 1,847 |
| 2017-12-05 | 1,905 | 1,912 | 1,888 | 1,899 | 177,100 | 1,899 |
| 2017-12-04 | 1,952 | 1,962 | 1,913 | 1,915 | 331,000 | 1,915 |
| 2017-12-01 | 1,960 | 1,992 | 1,944 | 1,952 | 223,100 | 1,952 |
| 2017-11-30 | 1,965 | 1,969 | 1,940 | 1,953 | 266,100 | 1,953 |
| 2017-11-29 | 1,973 | 2,002 | 1,961 | 1,968 | 249,400 | 1,968 |
| 2017-11-28 | 2,000 | 2,000 | 1,954 | 1,954 | 272,000 | 1,954 |
| 2017-11-27 | 2,050 | 2,056 | 2,010 | 2,017 | 179,500 | 2,017 |
| 2017-11-24 | 2,043 | 2,047 | 2,011 | 2,035 | 208,600 | 2,035 |
| 2017-11-22 | 2,023 | 2,063 | 2,007 | 2,044 | 318,100 | 2,044 |
| 2017-11-21 | 2,019 | 2,034 | 2,007 | 2,016 | 254,300 | 2,016 |
| 2017-11-20 | 2,030 | 2,052 | 2,004 | 2,004 | 300,000 | 2,004 |
| 2017-11-17 | 2,080 | 2,088 | 2,040 | 2,049 | 232,700 | 2,049 |
| 2017-11-16 | 2,029 | 2,065 | 2,021 | 2,051 | 367,900 | 2,051 |
| 2017-11-15 | 2,100 | 2,110 | 2,025 | 2,048 | 504,600 | 2,048 |
| 2017-11-13 | 2,121 | 2,129 | 2,057 | 2,073 | 484,400 | 2,073 |
| 2017-11-10 | 2,060 | 2,136 | 2,060 | 2,134 | 602,800 | 2,134 |
| 2017-11-09 | 2,050 | 2,137 | 2,050 | 2,100 | 1,424,300 | 2,100 |
| 2017-11-08 | 1,955 | 2,057 | 1,951 | 2,050 | 1,370,500 | 2,050 |
| 2017-11-07 | 1,881 | 1,943 | 1,875 | 1,930 | 1,619,500 | 1,930 |
| 2017-11-06 | 1,804 | 1,823 | 1,766 | 1,799 | 410,900 | 1,799 |
| 2017-11-02 | 1,783 | 1,788 | 1,756 | 1,781 | 305,800 | 1,781 |
| 2017-11-01 | 1,766 | 1,777 | 1,740 | 1,771 | 380,700 | 1,771 |
| 2017-10-31 | 1,736 | 1,759 | 1,726 | 1,758 | 225,200 | 1,758 |
| 2017-10-30 | 1,743 | 1,765 | 1,738 | 1,748 | 291,400 | 1,748 |
| 2017-10-27 | 1,719 | 1,743 | 1,701 | 1,739 | 332,000 | 1,739 |
| 2017-10-26 | 1,689 | 1,720 | 1,676 | 1,719 | 302,700 | 1,719 |
| 2017-10-25 | 1,664 | 1,706 | 1,660 | 1,689 | 340,500 | 1,689 |
| 2017-10-24 | 1,666 | 1,667 | 1,642 | 1,664 | 179,200 | 1,664 |
| 2017-10-23 | 1,650 | 1,673 | 1,643 | 1,669 | 345,500 | 1,669 |
| 2017-10-20 | 1,621 | 1,629 | 1,609 | 1,624 | 150,600 | 1,624 |
| 2017-10-19 | 1,645 | 1,657 | 1,622 | 1,634 | 195,100 | 1,634 |
| 2017-10-18 | 1,650 | 1,655 | 1,624 | 1,638 | 177,300 | 1,638 |
| 2017-10-17 | 1,651 | 1,687 | 1,648 | 1,660 | 288,800 | 1,660 |
| 2017-10-16 | 1,652 | 1,654 | 1,631 | 1,637 | 162,500 | 1,637 |
| 2017-10-13 | 1,638 | 1,648 | 1,619 | 1,646 | 169,400 | 1,646 |
| 2017-10-12 | 1,651 | 1,657 | 1,642 | 1,645 | 135,100 | 1,645 |
| 2017-10-11 | 1,666 | 1,667 | 1,626 | 1,643 | 236,200 | 1,643 |
| 2017-10-10 | 1,666 | 1,685 | 1,664 | 1,677 | 193,800 | 1,677 |
| 2017-10-06 | 1,644 | 1,662 | 1,641 | 1,644 | 107,100 | 1,644 |
| 2017-10-05 | 1,659 | 1,664 | 1,633 | 1,633 | 187,100 | 1,633 |
| 2017-10-04 | 1,660 | 1,688 | 1,656 | 1,666 | 275,500 | 1,666 |
| 2017-10-03 | 1,605 | 1,661 | 1,598 | 1,659 | 468,000 | 1,659 |
| 2017-10-02 | 1,620 | 1,635 | 1,593 | 1,599 | 261,400 | 1,599 |
| 2017-09-29 | 1,572 | 1,612 | 1,556 | 1,608 | 294,400 | 1,608 |
| 2017-09-28 | 1,552 | 1,593 | 1,550 | 1,563 | 321,300 | 1,563 |
| 2017-09-27 | 1,535 | 1,544 | 1,524 | 1,528 | 219,100 | 1,528 |
| 2017-09-26 | 1,569 | 1,569 | 1,528 | 1,539 | 358,500 | 1,539 |
| 2017-09-25 | 1,581 | 1,602 | 1,575 | 1,582 | 169,600 | 1,582 |
| 2017-09-22 | 1,608 | 1,608 | 1,554 | 1,569 | 227,300 | 1,569 |
| 2017-09-21 | 1,590 | 1,612 | 1,587 | 1,611 | 252,400 | 1,611 |
| 2017-09-20 | 1,578 | 1,598 | 1,571 | 1,586 | 157,100 | 1,586 |
| 2017-09-19 | 1,554 | 1,582 | 1,541 | 1,581 | 433,700 | 1,581 |
| 2017-09-15 | 1,524 | 1,539 | 1,514 | 1,536 | 288,800 | 1,536 |
| 2017-09-14 | 1,570 | 1,570 | 1,526 | 1,534 | 226,000 | 1,534 |
| 2017-09-13 | 1,550 | 1,568 | 1,548 | 1,552 | 233,800 | 1,552 |
| 2017-09-12 | 1,538 | 1,545 | 1,522 | 1,539 | 200,100 | 1,539 |
| 2017-09-11 | 1,500 | 1,525 | 1,498 | 1,509 | 219,500 | 1,509 |
| 2017-09-08 | 1,509 | 1,523 | 1,478 | 1,485 | 247,700 | 1,485 |
| 2017-09-07 | 1,519 | 1,525 | 1,502 | 1,513 | 233,200 | 1,513 |
| 2017-09-06 | 1,444 | 1,519 | 1,432 | 1,512 | 411,200 | 1,512 |
| 2017-09-05 | 1,532 | 1,538 | 1,458 | 1,463 | 582,300 | 1,463 |
| 2017-09-04 | 1,570 | 1,575 | 1,505 | 1,524 | 415,200 | 1,524 |
| 2017-09-01 | 1,578 | 1,593 | 1,557 | 1,591 | 295,100 | 1,591 |
| 2017-08-31 | 1,560 | 1,582 | 1,552 | 1,567 | 411,700 | 1,567 |
| 2017-08-30 | 1,530 | 1,552 | 1,509 | 1,538 | 336,800 | 1,538 |
| 2017-08-29 | 1,480 | 1,526 | 1,477 | 1,520 | 322,500 | 1,520 |
| 2017-08-28 | 1,533 | 1,540 | 1,480 | 1,487 | 357,100 | 1,487 |
| 2017-08-25 | 1,507 | 1,547 | 1,507 | 1,525 | 275,400 | 1,525 |
| 2017-08-24 | 1,505 | 1,508 | 1,478 | 1,496 | 172,100 | 1,496 |
| 2017-08-23 | 1,527 | 1,548 | 1,507 | 1,511 | 236,700 | 1,511 |
| 2017-08-22 | 1,496 | 1,512 | 1,491 | 1,511 | 188,600 | 1,511 |
| 2017-08-21 | 1,483 | 1,494 | 1,467 | 1,480 | 246,200 | 1,480 |
| 2017-08-18 | 1,502 | 1,503 | 1,472 | 1,473 | 345,500 | 1,473 |
| 2017-08-17 | 1,518 | 1,527 | 1,513 | 1,518 | 140,200 | 1,518 |
| 2017-08-16 | 1,534 | 1,537 | 1,517 | 1,520 | 202,900 | 1,520 |
| 2017-08-15 | 1,545 | 1,550 | 1,523 | 1,523 | 275,700 | 1,523 |
| 2017-08-14 | 1,520 | 1,541 | 1,503 | 1,524 | 408,900 | 1,524 |
| 2017-08-10 | 1,560 | 1,574 | 1,515 | 1,519 | 412,200 | 1,519 |
| 2017-08-09 | 1,532 | 1,591 | 1,532 | 1,564 | 809,000 | 1,564 |
| 2017-08-08 | 1,525 | 1,538 | 1,507 | 1,513 | 491,000 | 1,513 |
| 2017-08-07 | 1,573 | 1,573 | 1,516 | 1,518 | 789,900 | 1,518 |
| 2017-08-04 | 1,571 | 1,585 | 1,508 | 1,573 | 1,465,700 | 1,573 |
| 2017-08-03 | 1,662 | 1,668 | 1,621 | 1,645 | 372,800 | 1,645 |
| 2017-08-02 | 1,634 | 1,661 | 1,613 | 1,661 | 404,300 | 1,661 |
| 2017-08-01 | 1,667 | 1,672 | 1,614 | 1,624 | 485,500 | 1,624 |
| 2017-07-31 | 1,678 | 1,692 | 1,664 | 1,672 | 304,800 | 1,672 |
| 2017-07-28 | 1,702 | 1,715 | 1,663 | 1,692 | 595,200 | 1,692 |
| 2017-07-27 | 1,731 | 1,744 | 1,703 | 1,731 | 403,700 | 1,731 |
| 2017-07-26 | 1,754 | 1,760 | 1,729 | 1,741 | 350,300 | 1,741 |
| 2017-07-25 | 1,745 | 1,773 | 1,743 | 1,750 | 373,800 | 1,750 |
| 2017-07-24 | 1,731 | 1,744 | 1,719 | 1,734 | 218,900 | 1,734 |
| 2017-07-21 | 1,735 | 1,761 | 1,735 | 1,737 | 309,200 | 1,737 |
| 2017-07-20 | 1,726 | 1,747 | 1,701 | 1,745 | 390,500 | 1,745 |
| 2017-07-19 | 1,734 | 1,759 | 1,721 | 1,727 | 510,400 | 1,727 |
| 2017-07-18 | 1,701 | 1,740 | 1,698 | 1,732 | 604,300 | 1,732 |
| 2017-07-14 | 1,647 | 1,700 | 1,647 | 1,694 | 360,900 | 1,694 |
| 2017-07-13 | 1,669 | 1,672 | 1,644 | 1,652 | 201,000 | 1,652 |
| 2017-07-12 | 1,663 | 1,690 | 1,661 | 1,666 | 326,600 | 1,666 |
| 2017-07-11 | 1,664 | 1,668 | 1,643 | 1,668 | 219,200 | 1,668 |
| 2017-07-10 | 1,658 | 1,668 | 1,643 | 1,656 | 250,100 | 1,656 |
| 2017-07-07 | 1,636 | 1,660 | 1,628 | 1,646 | 251,500 | 1,646 |
| 2017-07-06 | 1,654 | 1,673 | 1,635 | 1,655 | 318,100 | 1,655 |
| 2017-07-05 | 1,646 | 1,666 | 1,639 | 1,663 | 400,700 | 1,663 |
| 2017-07-04 | 1,650 | 1,668 | 1,626 | 1,636 | 414,500 | 1,636 |
| 2017-07-03 | 1,631 | 1,650 | 1,624 | 1,636 | 215,200 | 1,636 |
| 2017-06-30 | 1,625 | 1,629 | 1,604 | 1,626 | 344,200 | 1,626 |
| 2017-06-29 | 1,636 | 1,663 | 1,609 | 1,646 | 601,900 | 1,646 |
| 2017-06-28 | 1,623 | 1,639 | 1,607 | 1,616 | 392,500 | 1,616 |
| 2017-06-27 | 1,580 | 1,640 | 1,579 | 1,632 | 870,200 | 1,632 |
| 2017-06-26 | 1,560 | 1,589 | 1,548 | 1,567 | 518,500 | 1,567 |
| 2017-06-23 | 1,540 | 1,566 | 1,539 | 1,549 | 433,100 | 1,549 |
| 2017-06-22 | 1,522 | 1,547 | 1,521 | 1,531 | 294,500 | 1,531 |
| 2017-06-21 | 1,506 | 1,533 | 1,477 | 1,522 | 394,600 | 1,522 |
| 2017-06-20 | 1,475 | 1,527 | 1,475 | 1,509 | 530,300 | 1,509 |
| 2017-06-19 | 1,456 | 1,466 | 1,442 | 1,457 | 170,400 | 1,457 |
| 2017-06-16 | 1,433 | 1,455 | 1,430 | 1,441 | 248,500 | 1,441 |
| 2017-06-15 | 1,423 | 1,438 | 1,411 | 1,426 | 286,200 | 1,426 |
| 2017-06-14 | 1,457 | 1,464 | 1,440 | 1,440 | 244,300 | 1,440 |
| 2017-06-13 | 1,453 | 1,482 | 1,446 | 1,460 | 452,600 | 1,460 |
| 2017-06-12 | 1,417 | 1,462 | 1,417 | 1,461 | 627,200 | 1,461 |
| 2017-06-09 | 1,389 | 1,415 | 1,371 | 1,410 | 421,900 | 1,410 |
| 2017-06-08 | 1,416 | 1,418 | 1,393 | 1,397 | 278,200 | 1,397 |
| 2017-06-07 | 1,380 | 1,405 | 1,370 | 1,397 | 512,600 | 1,397 |
| 2017-06-06 | 1,421 | 1,427 | 1,386 | 1,386 | 497,100 | 1,386 |
| 2017-06-05 | 1,447 | 1,466 | 1,432 | 1,432 | 456,300 | 1,432 |
| 2017-06-02 | 1,490 | 1,491 | 1,463 | 1,468 | 741,400 | 1,468 |
| 2017-06-01 | 1,446 | 1,482 | 1,445 | 1,466 | 407,800 | 1,466 |
| 2017-05-31 | 1,454 | 1,458 | 1,437 | 1,450 | 344,800 | 1,450 |
| 2017-05-30 | 1,472 | 1,484 | 1,440 | 1,461 | 478,300 | 1,461 |
| 2017-05-29 | 1,481 | 1,494 | 1,466 | 1,476 | 218,100 | 1,476 |
| 2017-05-26 | 1,501 | 1,503 | 1,470 | 1,481 | 219,200 | 1,481 |
| 2017-05-25 | 1,521 | 1,525 | 1,492 | 1,503 | 460,300 | 1,503 |
| 2017-05-24 | 1,524 | 1,553 | 1,505 | 1,527 | 360,300 | 1,527 |
| 2017-05-23 | 1,540 | 1,541 | 1,497 | 1,504 | 400,600 | 1,504 |
| 2017-05-22 | 1,525 | 1,547 | 1,521 | 1,531 | 428,000 | 1,531 |
| 2017-05-19 | 1,477 | 1,513 | 1,463 | 1,507 | 336,100 | 1,507 |
| 2017-05-18 | 1,460 | 1,491 | 1,454 | 1,468 | 417,100 | 1,468 |
| 2017-05-17 | 1,489 | 1,520 | 1,482 | 1,502 | 424,700 | 1,502 |
| 2017-05-16 | 1,500 | 1,532 | 1,475 | 1,504 | 616,100 | 1,504 |
| 2017-05-15 | 1,510 | 1,514 | 1,475 | 1,493 | 664,100 | 1,493 |
| 2017-05-12 | 1,556 | 1,557 | 1,504 | 1,543 | 653,600 | 1,543 |
| 2017-05-11 | 1,595 | 1,595 | 1,534 | 1,563 | 709,100 | 1,563 |
| 2017-05-10 | 1,618 | 1,638 | 1,589 | 1,599 | 705,000 | 1,599 |
| 2017-05-09 | 1,558 | 1,620 | 1,553 | 1,620 | 1,577,700 | 1,620 |
| 2017-05-08 | 1,515 | 1,585 | 1,500 | 1,544 | 2,815,600 | 1,544 |
| 2017-05-02 | 1,346 | 1,392 | 1,320 | 1,380 | 842,000 | 1,380 |
| 2017-05-01 | 1,297 | 1,346 | 1,291 | 1,318 | 533,000 | 1,318 |
| 2017-04-28 | 1,297 | 1,303 | 1,272 | 1,280 | 225,600 | 1,280 |
| 2017-04-27 | 1,276 | 1,300 | 1,259 | 1,285 | 232,900 | 1,285 |
| 2017-04-26 | 1,246 | 1,305 | 1,245 | 1,287 | 496,700 | 1,287 |
| 2017-04-25 | 1,212 | 1,237 | 1,195 | 1,227 | 396,700 | 1,227 |
| 2017-04-24 | 1,250 | 1,253 | 1,210 | 1,220 | 396,600 | 1,220 |
| 2017-04-21 | 1,189 | 1,227 | 1,182 | 1,222 | 460,100 | 1,222 |
| 2017-04-20 | 1,169 | 1,188 | 1,166 | 1,166 | 163,400 | 1,166 |
| 2017-04-19 | 1,160 | 1,178 | 1,148 | 1,168 | 211,000 | 1,168 |
| 2017-04-18 | 1,170 | 1,193 | 1,162 | 1,172 | 228,100 | 1,172 |
| 2017-04-17 | 1,154 | 1,156 | 1,121 | 1,147 | 267,700 | 1,147 |
| 2017-04-14 | 1,168 | 1,180 | 1,154 | 1,163 | 181,200 | 1,163 |
| 2017-04-13 | 1,150 | 1,173 | 1,142 | 1,173 | 226,400 | 1,173 |
| 2017-04-12 | 1,190 | 1,199 | 1,167 | 1,185 | 387,900 | 1,185 |
| 2017-04-11 | 1,238 | 1,238 | 1,206 | 1,208 | 327,100 | 1,208 |
| 2017-04-10 | 1,231 | 1,257 | 1,224 | 1,245 | 284,500 | 1,245 |
| 2017-04-07 | 1,231 | 1,251 | 1,212 | 1,228 | 288,200 | 1,228 |
| 2017-04-06 | 1,240 | 1,248 | 1,206 | 1,214 | 374,200 | 1,214 |
| 2017-04-05 | 1,275 | 1,275 | 1,228 | 1,235 | 421,500 | 1,235 |
| 2017-04-04 | 1,310 | 1,325 | 1,270 | 1,283 | 529,800 | 1,283 |
| 2017-04-03 | 1,305 | 1,306 | 1,267 | 1,280 | 385,500 | 1,280 |
| 2017-03-31 | 1,333 | 1,354 | 1,311 | 1,311 | 318,800 | 1,311 |
| 2017-03-30 | 1,319 | 1,338 | 1,312 | 1,313 | 187,200 | 1,313 |
| 2017-03-29 | 1,335 | 1,337 | 1,314 | 1,321 | 284,700 | 1,321 |
| 2017-03-28 | 1,290 | 1,313 | 1,289 | 1,308 | 291,700 | 1,308 |
| 2017-03-27 | 1,300 | 1,300 | 1,261 | 1,264 | 478,000 | 1,264 |
| 2017-03-24 | 1,323 | 1,347 | 1,320 | 1,346 | 257,400 | 1,346 |
| 2017-03-23 | 1,349 | 1,351 | 1,319 | 1,323 | 252,600 | 1,323 |
| 2017-03-22 | 1,345 | 1,364 | 1,335 | 1,352 | 372,100 | 1,352 |
| 2017-03-21 | 1,370 | 1,409 | 1,370 | 1,386 | 274,100 | 1,386 |
| 2017-03-17 | 1,364 | 1,390 | 1,361 | 1,380 | 345,300 | 1,380 |
| 2017-03-16 | 1,367 | 1,386 | 1,343 | 1,364 | 586,600 | 1,364 |
| 2017-03-15 | 1,403 | 1,415 | 1,385 | 1,386 | 320,600 | 1,386 |
| 2017-03-14 | 1,411 | 1,418 | 1,391 | 1,398 | 266,000 | 1,398 |
| 2017-03-13 | 1,437 | 1,438 | 1,403 | 1,408 | 274,200 | 1,408 |
| 2017-03-10 | 1,425 | 1,441 | 1,408 | 1,430 | 401,000 | 1,430 |
| 2017-03-09 | 1,422 | 1,439 | 1,416 | 1,426 | 330,900 | 1,426 |
| 2017-03-08 | 1,453 | 1,455 | 1,422 | 1,427 | 262,700 | 1,427 |
| 2017-03-07 | 1,454 | 1,470 | 1,449 | 1,460 | 238,400 | 1,460 |
| 2017-03-06 | 1,464 | 1,480 | 1,445 | 1,455 | 369,300 | 1,455 |
| 2017-03-03 | 1,427 | 1,457 | 1,424 | 1,446 | 494,900 | 1,446 |
| 2017-03-02 | 1,450 | 1,494 | 1,418 | 1,425 | 924,100 | 1,425 |
| 2017-03-01 | 1,345 | 1,365 | 1,322 | 1,361 | 422,600 | 1,361 |
| 2017-02-28 | 1,295 | 1,352 | 1,289 | 1,342 | 600,800 | 1,342 |
| 2017-02-27 | 1,298 | 1,313 | 1,265 | 1,280 | 319,300 | 1,280 |
| 2017-02-24 | 1,299 | 1,316 | 1,283 | 1,290 | 355,700 | 1,290 |
| 2017-02-23 | 1,280 | 1,298 | 1,278 | 1,282 | 172,500 | 1,282 |
| 2017-02-22 | 1,307 | 1,314 | 1,287 | 1,293 | 183,700 | 1,293 |
| 2017-02-21 | 1,286 | 1,314 | 1,274 | 1,301 | 209,500 | 1,301 |
| 2017-02-20 | 1,309 | 1,309 | 1,272 | 1,283 | 287,900 | 1,283 |
| 2017-02-17 | 1,298 | 1,324 | 1,296 | 1,315 | 364,400 | 1,315 |
| 2017-02-16 | 1,280 | 1,297 | 1,264 | 1,294 | 257,900 | 1,294 |
| 2017-02-15 | 1,290 | 1,300 | 1,263 | 1,271 | 307,000 | 1,271 |
| 2017-02-14 | 1,327 | 1,340 | 1,289 | 1,292 | 383,600 | 1,292 |
| 2017-02-13 | 1,280 | 1,339 | 1,272 | 1,323 | 1,054,200 | 1,323 |
| 2017-02-10 | 1,200 | 1,230 | 1,189 | 1,225 | 251,200 | 1,225 |
| 2017-02-09 | 1,209 | 1,209 | 1,179 | 1,184 | 129,200 | 1,184 |
| 2017-02-08 | 1,192 | 1,208 | 1,191 | 1,206 | 88,200 | 1,206 |
| 2017-02-07 | 1,191 | 1,203 | 1,184 | 1,193 | 150,500 | 1,193 |
| 2017-02-06 | 1,222 | 1,229 | 1,184 | 1,197 | 206,300 | 1,197 |
| 2017-02-03 | 1,233 | 1,249 | 1,210 | 1,213 | 233,300 | 1,213 |
| 2017-02-02 | 1,235 | 1,263 | 1,220 | 1,225 | 313,900 | 1,225 |
| 2017-02-01 | 1,187 | 1,220 | 1,171 | 1,209 | 302,500 | 1,209 |
| 2017-01-31 | 1,220 | 1,236 | 1,208 | 1,217 | 251,800 | 1,217 |
| 2017-01-30 | 1,240 | 1,254 | 1,222 | 1,244 | 255,000 | 1,244 |
| 2017-01-27 | 1,235 | 1,254 | 1,230 | 1,244 | 281,500 | 1,244 |
| 2017-01-26 | 1,248 | 1,249 | 1,222 | 1,229 | 293,400 | 1,229 |
| 2017-01-25 | 1,216 | 1,258 | 1,207 | 1,223 | 676,300 | 1,223 |
| 2017-01-24 | 1,155 | 1,208 | 1,146 | 1,181 | 280,300 | 1,181 |
| 2017-01-23 | 1,185 | 1,207 | 1,167 | 1,175 | 307,300 | 1,175 |
| 2017-01-20 | 1,160 | 1,194 | 1,159 | 1,191 | 406,500 | 1,191 |
| 2017-01-19 | 1,145 | 1,167 | 1,137 | 1,159 | 313,600 | 1,159 |
| 2017-01-18 | 1,062 | 1,136 | 1,062 | 1,132 | 373,300 | 1,132 |
| 2017-01-17 | 1,083 | 1,104 | 1,072 | 1,082 | 156,200 | 1,082 |
| 2017-01-16 | 1,089 | 1,099 | 1,082 | 1,093 | 178,500 | 1,093 |
| 2017-01-13 | 1,100 | 1,104 | 1,079 | 1,082 | 178,100 | 1,082 |
| 2017-01-12 | 1,107 | 1,118 | 1,096 | 1,104 | 251,400 | 1,104 |
| 2017-01-11 | 1,081 | 1,113 | 1,080 | 1,106 | 184,800 | 1,106 |
| 2017-01-10 | 1,058 | 1,084 | 1,056 | 1,081 | 235,700 | 1,081 |
| 2017-01-06 | 1,080 | 1,086 | 1,055 | 1,061 | 219,800 | 1,061 |
| 2017-01-05 | 1,109 | 1,118 | 1,097 | 1,100 | 167,700 | 1,100 |
| 2017-01-04 | 1,070 | 1,105 | 1,062 | 1,105 | 324,100 | 1,105 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株