6462 (株)リケン 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 | 6,380 | 6,420 | 6,340 | 6,370 | 6,400 | 6,370 |
| 2017-12-28 | 6,450 | 6,490 | 6,360 | 6,380 | 10,300 | 6,380 |
| 2017-12-27 | 6,450 | 6,480 | 6,400 | 6,450 | 9,900 | 6,450 |
| 2017-12-26 | 6,520 | 6,530 | 6,430 | 6,430 | 8,400 | 6,430 |
| 2017-12-25 | 6,480 | 6,570 | 6,460 | 6,460 | 13,700 | 6,460 |
| 2017-12-22 | 6,560 | 6,600 | 6,490 | 6,490 | 19,100 | 6,490 |
| 2017-12-21 | 6,530 | 6,570 | 6,520 | 6,560 | 10,900 | 6,560 |
| 2017-12-20 | 6,490 | 6,580 | 6,470 | 6,570 | 11,300 | 6,570 |
| 2017-12-19 | 6,520 | 6,540 | 6,480 | 6,490 | 6,600 | 6,490 |
| 2017-12-18 | 6,640 | 6,670 | 6,540 | 6,540 | 14,200 | 6,540 |
| 2017-12-15 | 6,540 | 6,680 | 6,480 | 6,590 | 29,800 | 6,590 |
| 2017-12-14 | 6,380 | 6,540 | 6,350 | 6,520 | 21,100 | 6,520 |
| 2017-12-13 | 6,340 | 6,440 | 6,340 | 6,380 | 21,000 | 6,380 |
| 2017-12-12 | 6,410 | 6,450 | 6,270 | 6,270 | 15,800 | 6,270 |
| 2017-12-11 | 6,390 | 6,390 | 6,340 | 6,370 | 9,000 | 6,370 |
| 2017-12-08 | 6,300 | 6,400 | 6,300 | 6,390 | 15,700 | 6,390 |
| 2017-12-07 | 6,260 | 6,430 | 6,260 | 6,400 | 21,300 | 6,400 |
| 2017-12-06 | 6,200 | 6,280 | 6,160 | 6,250 | 20,500 | 6,250 |
| 2017-12-05 | 6,160 | 6,210 | 6,130 | 6,180 | 8,600 | 6,180 |
| 2017-12-04 | 6,250 | 6,280 | 6,150 | 6,250 | 14,600 | 6,250 |
| 2017-12-01 | 6,050 | 6,200 | 6,050 | 6,170 | 21,400 | 6,170 |
| 2017-11-30 | 6,110 | 6,110 | 6,030 | 6,040 | 22,800 | 6,040 |
| 2017-11-29 | 6,120 | 6,270 | 6,100 | 6,190 | 16,100 | 6,190 |
| 2017-11-28 | 6,180 | 6,240 | 6,130 | 6,130 | 9,000 | 6,130 |
| 2017-11-27 | 6,240 | 6,300 | 6,230 | 6,250 | 13,500 | 6,250 |
| 2017-11-24 | 6,150 | 6,290 | 6,150 | 6,270 | 11,000 | 6,270 |
| 2017-11-22 | 6,200 | 6,300 | 6,170 | 6,230 | 11,800 | 6,230 |
| 2017-11-21 | 6,090 | 6,190 | 6,080 | 6,150 | 8,200 | 6,150 |
| 2017-11-20 | 6,100 | 6,240 | 6,040 | 6,120 | 38,800 | 6,120 |
| 2017-11-17 | 5,920 | 6,180 | 5,920 | 6,120 | 34,900 | 6,120 |
| 2017-11-16 | 5,940 | 6,030 | 5,870 | 5,950 | 18,400 | 5,950 |
| 2017-11-15 | 6,100 | 6,160 | 5,980 | 6,040 | 29,100 | 6,040 |
| 2017-11-13 | 6,100 | 6,310 | 6,010 | 6,280 | 46,600 | 6,280 |
| 2017-11-10 | 5,800 | 6,080 | 5,800 | 6,060 | 41,000 | 6,060 |
| 2017-11-09 | 5,970 | 5,990 | 5,810 | 5,900 | 23,700 | 5,900 |
| 2017-11-08 | 5,860 | 6,000 | 5,850 | 6,000 | 10,700 | 6,000 |
| 2017-11-07 | 5,850 | 5,980 | 5,720 | 5,960 | 27,200 | 5,960 |
| 2017-11-06 | 5,950 | 5,950 | 5,850 | 5,910 | 20,700 | 5,910 |
| 2017-11-02 | 5,920 | 6,000 | 5,880 | 5,980 | 22,500 | 5,980 |
| 2017-11-01 | 5,950 | 5,950 | 5,870 | 5,930 | 15,000 | 5,930 |
| 2017-10-31 | 5,900 | 5,940 | 5,870 | 5,880 | 9,400 | 5,880 |
| 2017-10-30 | 5,950 | 5,950 | 5,880 | 5,930 | 17,300 | 5,930 |
| 2017-10-27 | 5,910 | 5,930 | 5,860 | 5,920 | 16,000 | 5,920 |
| 2017-10-26 | 5,800 | 5,900 | 5,800 | 5,840 | 19,400 | 5,840 |
| 2017-10-25 | 5,840 | 5,940 | 5,820 | 5,840 | 23,500 | 5,840 |
| 2017-10-24 | 5,950 | 5,970 | 5,880 | 5,890 | 21,200 | 5,890 |
| 2017-10-23 | 5,970 | 5,990 | 5,920 | 5,990 | 11,100 | 5,990 |
| 2017-10-20 | 5,810 | 5,930 | 5,790 | 5,920 | 14,400 | 5,920 |
| 2017-10-19 | 5,890 | 5,950 | 5,860 | 5,880 | 12,400 | 5,880 |
| 2017-10-18 | 5,960 | 5,960 | 5,870 | 5,960 | 13,400 | 5,960 |
| 2017-10-17 | 5,950 | 5,970 | 5,890 | 5,960 | 15,000 | 5,960 |
| 2017-10-16 | 5,970 | 5,990 | 5,920 | 5,950 | 14,500 | 5,950 |
| 2017-10-13 | 5,880 | 5,930 | 5,820 | 5,890 | 18,400 | 5,890 |
| 2017-10-12 | 5,950 | 5,950 | 5,860 | 5,890 | 10,600 | 5,890 |
| 2017-10-11 | 5,960 | 5,970 | 5,910 | 5,920 | 16,000 | 5,920 |
| 2017-10-10 | 5,940 | 6,000 | 5,920 | 6,000 | 28,000 | 6,000 |
| 2017-10-06 | 5,880 | 5,950 | 5,820 | 5,940 | 20,600 | 5,940 |
| 2017-10-05 | 5,800 | 5,880 | 5,800 | 5,880 | 11,700 | 5,880 |
| 2017-10-04 | 5,890 | 5,890 | 5,810 | 5,850 | 11,800 | 5,850 |
| 2017-10-03 | 5,860 | 5,900 | 5,800 | 5,890 | 16,400 | 5,890 |
| 2017-10-02 | 5,800 | 5,850 | 5,710 | 5,830 | 14,600 | 5,830 |
| 2017-09-29 | 5,760 | 5,800 | 5,710 | 5,790 | 10,800 | 5,790 |
| 2017-09-28 | 5,810 | 5,810 | 5,690 | 5,760 | 16,300 | 5,760 |
| 2017-09-27 | 5,840 | 5,840 | 5,700 | 5,740 | 11,000 | 5,740 |
| 2017-09-26 | 5,750 | 5,860 | 5,750 | 5,860 | 20,900 | 5,860 |
| 2017-09-25 | 5,700 | 5,800 | 5,670 | 5,790 | 18,500 | 5,790 |
| 2017-09-22 | 5,610 | 5,670 | 5,560 | 5,670 | 25,400 | 5,670 |
| 2017-09-21 | 5,590 | 5,600 | 5,520 | 5,600 | 17,600 | 5,600 |
| 2017-09-20 | 5,640 | 5,640 | 5,510 | 5,560 | 29,200 | 5,560 |
| 2017-09-19 | 5,410 | 5,640 | 5,410 | 5,590 | 37,700 | 5,590 |
| 2017-09-15 | 5,190 | 5,410 | 5,180 | 5,410 | 55,700 | 5,410 |
| 2017-09-14 | 5,180 | 5,180 | 5,100 | 5,150 | 21,400 | 5,150 |
| 2017-09-13 | 5,120 | 5,170 | 5,100 | 5,160 | 9,700 | 5,160 |
| 2017-09-12 | 5,100 | 5,130 | 5,020 | 5,050 | 12,100 | 5,050 |
| 2017-09-11 | 5,100 | 5,160 | 5,060 | 5,070 | 17,600 | 5,070 |
| 2017-09-08 | 5,000 | 5,090 | 5,000 | 5,090 | 14,700 | 5,090 |
| 2017-09-07 | 5,050 | 5,100 | 4,990 | 5,050 | 29,100 | 5,050 |
| 2017-09-06 | 4,945 | 5,090 | 4,945 | 5,080 | 17,000 | 5,080 |
| 2017-09-05 | 5,070 | 5,130 | 4,995 | 5,020 | 27,700 | 5,020 |
| 2017-09-04 | 5,190 | 5,260 | 5,100 | 5,110 | 16,300 | 5,110 |
| 2017-09-01 | 5,190 | 5,290 | 5,150 | 5,260 | 17,300 | 5,260 |
| 2017-08-31 | 5,230 | 5,280 | 5,210 | 5,210 | 18,600 | 5,210 |
| 2017-08-30 | 5,360 | 5,360 | 5,300 | 5,330 | 10,800 | 5,330 |
| 2017-08-29 | 5,350 | 5,380 | 5,330 | 5,350 | 10,700 | 5,350 |
| 2017-08-28 | 5,320 | 5,400 | 5,320 | 5,390 | 10,800 | 5,390 |
| 2017-08-25 | 5,180 | 5,370 | 5,180 | 5,330 | 21,700 | 5,330 |
| 2017-08-24 | 5,190 | 5,210 | 5,150 | 5,170 | 7,100 | 5,170 |
| 2017-08-23 | 5,280 | 5,280 | 5,150 | 5,170 | 8,600 | 5,170 |
| 2017-08-22 | 5,170 | 5,220 | 5,140 | 5,180 | 5,400 | 5,180 |
| 2017-08-21 | 5,180 | 5,220 | 5,130 | 5,170 | 6,200 | 5,170 |
| 2017-08-18 | 5,160 | 5,220 | 5,100 | 5,160 | 13,300 | 5,160 |
| 2017-08-17 | 5,230 | 5,240 | 5,180 | 5,220 | 6,000 | 5,220 |
| 2017-08-16 | 5,200 | 5,270 | 5,140 | 5,220 | 10,100 | 5,220 |
| 2017-08-15 | 5,290 | 5,310 | 5,200 | 5,200 | 14,700 | 5,200 |
| 2017-08-14 | 5,430 | 5,430 | 5,200 | 5,250 | 25,400 | 5,250 |
| 2017-08-10 | 5,310 | 5,340 | 5,280 | 5,330 | 13,500 | 5,330 |
| 2017-08-09 | 5,300 | 5,300 | 5,200 | 5,240 | 10,100 | 5,240 |
| 2017-08-08 | 5,350 | 5,350 | 5,300 | 5,340 | 8,100 | 5,340 |
| 2017-08-07 | 5,350 | 5,380 | 5,290 | 5,310 | 7,900 | 5,310 |
| 2017-08-04 | 5,230 | 5,300 | 5,200 | 5,270 | 7,500 | 5,270 |
| 2017-08-03 | 5,250 | 5,250 | 5,180 | 5,230 | 7,700 | 5,230 |
| 2017-08-02 | 5,280 | 5,290 | 5,200 | 5,260 | 6,900 | 5,260 |
| 2017-08-01 | 5,180 | 5,280 | 5,150 | 5,220 | 12,500 | 5,220 |
| 2017-07-31 | 5,230 | 5,280 | 5,150 | 5,170 | 19,000 | 5,170 |
| 2017-07-28 | 5,320 | 5,320 | 5,250 | 5,280 | 16,200 | 5,280 |
| 2017-07-27 | 5,440 | 5,440 | 5,350 | 5,360 | 12,200 | 5,360 |
| 2017-07-26 | 5,430 | 5,470 | 5,380 | 5,410 | 18,500 | 5,410 |
| 2017-07-25 | 5,450 | 5,450 | 5,390 | 5,390 | 11,700 | 5,390 |
| 2017-07-24 | 5,330 | 5,420 | 5,290 | 5,420 | 14,400 | 5,420 |
| 2017-07-21 | 5,400 | 5,400 | 5,370 | 5,390 | 22,800 | 5,390 |
| 2017-07-20 | 5,360 | 5,430 | 5,340 | 5,410 | 20,700 | 5,410 |
| 2017-07-19 | 5,360 | 5,360 | 5,270 | 5,300 | 12,300 | 5,300 |
| 2017-07-18 | 5,350 | 5,350 | 5,280 | 5,330 | 20,800 | 5,330 |
| 2017-07-14 | 5,370 | 5,400 | 5,340 | 5,350 | 17,800 | 5,350 |
| 2017-07-13 | 5,320 | 5,390 | 5,320 | 5,350 | 29,000 | 5,350 |
| 2017-07-12 | 5,300 | 5,320 | 5,270 | 5,300 | 20,900 | 5,300 |
| 2017-07-11 | 5,260 | 5,310 | 5,260 | 5,290 | 23,600 | 5,290 |
| 2017-07-10 | 5,250 | 5,280 | 5,240 | 5,250 | 12,200 | 5,250 |
| 2017-07-07 | 5,220 | 5,270 | 5,200 | 5,210 | 16,400 | 5,210 |
| 2017-07-06 | 5,230 | 5,290 | 5,200 | 5,240 | 28,500 | 5,240 |
| 2017-07-05 | 5,130 | 5,220 | 5,130 | 5,210 | 25,700 | 5,210 |
| 2017-07-04 | 5,090 | 5,150 | 5,050 | 5,130 | 24,900 | 5,130 |
| 2017-07-03 | 5,080 | 5,100 | 5,030 | 5,070 | 14,700 | 5,070 |
| 2017-06-30 | 5,020 | 5,120 | 4,980 | 5,070 | 22,500 | 5,070 |
| 2017-06-29 | 4,965 | 5,080 | 4,905 | 5,030 | 31,000 | 5,030 |
| 2017-06-28 | 4,795 | 4,920 | 4,780 | 4,895 | 20,600 | 4,895 |
| 2017-06-27 | 4,770 | 4,770 | 4,715 | 4,745 | 18,600 | 4,745 |
| 2017-06-26 | 4,790 | 4,820 | 4,720 | 4,735 | 17,600 | 4,735 |
| 2017-06-23 | 4,825 | 4,835 | 4,760 | 4,765 | 20,900 | 4,765 |
| 2017-06-22 | 4,720 | 4,840 | 4,720 | 4,830 | 14,300 | 4,830 |
| 2017-06-21 | 4,790 | 4,790 | 4,720 | 4,720 | 16,800 | 4,720 |
| 2017-06-20 | 4,750 | 4,805 | 4,700 | 4,795 | 27,900 | 4,795 |
| 2017-06-19 | 4,720 | 4,750 | 4,685 | 4,725 | 25,500 | 4,725 |
| 2017-06-16 | 4,820 | 4,835 | 4,695 | 4,735 | 32,500 | 4,735 |
| 2017-06-15 | 4,875 | 4,895 | 4,795 | 4,795 | 8,700 | 4,795 |
| 2017-06-14 | 4,930 | 4,930 | 4,850 | 4,850 | 7,800 | 4,850 |
| 2017-06-13 | 4,920 | 4,965 | 4,895 | 4,900 | 8,000 | 4,900 |
| 2017-06-12 | 4,955 | 4,970 | 4,905 | 4,905 | 13,000 | 4,905 |
| 2017-06-09 | 4,945 | 4,975 | 4,870 | 4,910 | 20,100 | 4,910 |
| 2017-06-08 | 4,880 | 4,935 | 4,845 | 4,925 | 19,300 | 4,925 |
| 2017-06-07 | 4,855 | 4,905 | 4,825 | 4,880 | 11,600 | 4,880 |
| 2017-06-06 | 4,945 | 4,945 | 4,820 | 4,820 | 8,500 | 4,820 |
| 2017-06-05 | 4,995 | 4,995 | 4,875 | 4,930 | 12,400 | 4,930 |
| 2017-06-02 | 4,920 | 5,010 | 4,905 | 4,995 | 15,100 | 4,995 |
| 2017-06-01 | 4,815 | 4,895 | 4,810 | 4,875 | 9,900 | 4,875 |
| 2017-05-31 | 4,810 | 4,885 | 4,735 | 4,755 | 18,200 | 4,755 |
| 2017-05-30 | 4,770 | 4,790 | 4,730 | 4,780 | 6,700 | 4,780 |
| 2017-05-29 | 4,760 | 4,815 | 4,755 | 4,770 | 10,500 | 4,770 |
| 2017-05-26 | 4,905 | 4,905 | 4,690 | 4,790 | 23,900 | 4,790 |
| 2017-05-25 | 4,970 | 4,970 | 4,900 | 4,905 | 8,600 | 4,905 |
| 2017-05-24 | 4,955 | 4,960 | 4,885 | 4,920 | 6,800 | 4,920 |
| 2017-05-23 | 4,905 | 4,955 | 4,865 | 4,885 | 15,900 | 4,885 |
| 2017-05-22 | 4,880 | 4,950 | 4,815 | 4,930 | 31,300 | 4,930 |
| 2017-05-19 | 4,900 | 4,945 | 4,835 | 4,855 | 32,800 | 4,855 |
| 2017-05-18 | 4,950 | 4,965 | 4,915 | 4,945 | 11,900 | 4,945 |
| 2017-05-17 | 4,990 | 5,040 | 4,990 | 5,030 | 5,900 | 5,030 |
| 2017-05-16 | 5,090 | 5,110 | 5,000 | 5,050 | 14,300 | 5,050 |
| 2017-05-15 | 5,060 | 5,140 | 5,060 | 5,110 | 12,500 | 5,110 |
| 2017-05-12 | 5,160 | 5,160 | 4,990 | 5,160 | 11,200 | 5,160 |
| 2017-05-11 | 5,090 | 5,160 | 5,080 | 5,140 | 11,800 | 5,140 |
| 2017-05-10 | 5,070 | 5,160 | 5,060 | 5,160 | 16,300 | 5,160 |
| 2017-05-09 | 5,030 | 5,150 | 5,030 | 5,100 | 22,400 | 5,100 |
| 2017-05-08 | 5,020 | 5,290 | 4,985 | 5,200 | 73,300 | 5,200 |
| 2017-05-02 | 4,935 | 4,990 | 4,935 | 4,960 | 13,100 | 4,960 |
| 2017-05-01 | 4,855 | 4,910 | 4,785 | 4,905 | 10,000 | 4,905 |
| 2017-04-28 | 4,945 | 4,965 | 4,865 | 4,875 | 9,600 | 4,875 |
| 2017-04-27 | 4,905 | 4,975 | 4,875 | 4,945 | 14,600 | 4,945 |
| 2017-04-26 | 4,900 | 4,915 | 4,830 | 4,905 | 15,000 | 4,905 |
| 2017-04-25 | 4,700 | 4,860 | 4,700 | 4,830 | 21,700 | 4,830 |
| 2017-04-24 | 4,770 | 4,770 | 4,675 | 4,755 | 9,600 | 4,755 |
| 2017-04-21 | 4,715 | 4,715 | 4,655 | 4,690 | 8,000 | 4,690 |
| 2017-04-20 | 4,700 | 4,710 | 4,625 | 4,645 | 11,100 | 4,645 |
| 2017-04-19 | 4,545 | 4,705 | 4,535 | 4,680 | 22,400 | 4,680 |
| 2017-04-18 | 4,645 | 4,715 | 4,550 | 4,570 | 24,900 | 4,570 |
| 2017-04-17 | 4,620 | 4,635 | 4,515 | 4,605 | 22,600 | 4,605 |
| 2017-04-14 | 4,610 | 4,705 | 4,595 | 4,615 | 23,400 | 4,615 |
| 2017-04-13 | 4,695 | 4,700 | 4,610 | 4,675 | 29,700 | 4,675 |
| 2017-04-12 | 4,760 | 4,780 | 4,720 | 4,760 | 18,800 | 4,760 |
| 2017-04-11 | 4,840 | 4,845 | 4,795 | 4,820 | 10,200 | 4,820 |
| 2017-04-10 | 4,830 | 4,870 | 4,795 | 4,845 | 11,700 | 4,845 |
| 2017-04-07 | 4,795 | 4,825 | 4,765 | 4,805 | 25,200 | 4,805 |
| 2017-04-06 | 4,895 | 4,895 | 4,780 | 4,790 | 13,100 | 4,790 |
| 2017-04-05 | 4,830 | 5,010 | 4,830 | 4,965 | 34,200 | 4,965 |
| 2017-04-04 | 4,835 | 4,885 | 4,805 | 4,880 | 21,200 | 4,880 |
| 2017-04-03 | 4,900 | 4,900 | 4,825 | 4,845 | 25,300 | 4,845 |
| 2017-03-31 | 5,090 | 5,090 | 4,910 | 4,910 | 23,200 | 4,910 |
| 2017-03-30 | 5,140 | 5,140 | 5,050 | 5,060 | 13,300 | 5,060 |
| 2017-03-29 | 5,170 | 5,220 | 5,080 | 5,140 | 19,200 | 5,140 |
| 2017-03-28 | 4,995 | 5,190 | 4,990 | 5,190 | 39,100 | 5,190 |
| 2017-03-27 | 5,100 | 5,100 | 4,970 | 4,980 | 18,600 | 4,980 |
| 2017-03-24 | 5,160 | 5,160 | 5,050 | 5,100 | 22,500 | 5,100 |
| 2017-03-23 | 5,130 | 5,330 | 5,110 | 5,160 | 59,300 | 5,160 |
| 2017-03-22 | 5,170 | 5,190 | 5,000 | 5,030 | 101,800 | 5,030 |
| 2017-03-21 | 5,080 | 5,270 | 5,070 | 5,270 | 69,500 | 5,270 |
| 2017-03-17 | 5,000 | 5,080 | 5,000 | 5,070 | 44,400 | 5,070 |
| 2017-03-16 | 5,000 | 5,050 | 4,950 | 4,990 | 44,800 | 4,990 |
| 2017-03-15 | 4,930 | 5,030 | 4,910 | 5,020 | 27,400 | 5,020 |
| 2017-03-14 | 4,930 | 5,030 | 4,920 | 4,950 | 27,600 | 4,950 |
| 2017-03-13 | 4,715 | 4,945 | 4,715 | 4,920 | 47,700 | 4,920 |
| 2017-03-10 | 4,575 | 4,760 | 4,515 | 4,735 | 49,700 | 4,735 |
| 2017-03-09 | 4,430 | 4,495 | 4,420 | 4,445 | 9,700 | 4,445 |
| 2017-03-08 | 4,420 | 4,465 | 4,405 | 4,430 | 6,500 | 4,430 |
| 2017-03-07 | 4,555 | 4,555 | 4,445 | 4,455 | 9,800 | 4,455 |
| 2017-03-06 | 4,490 | 4,575 | 4,455 | 4,560 | 10,400 | 4,560 |
| 2017-03-03 | 4,500 | 4,535 | 4,455 | 4,510 | 8,000 | 4,510 |
| 2017-03-02 | 4,495 | 4,545 | 4,480 | 4,500 | 9,800 | 4,500 |
| 2017-03-01 | 4,445 | 4,490 | 4,425 | 4,475 | 9,800 | 4,475 |
| 2017-02-28 | 4,450 | 4,535 | 4,445 | 4,445 | 19,300 | 4,445 |
| 2017-02-27 | 4,365 | 4,435 | 4,300 | 4,410 | 21,600 | 4,410 |
| 2017-02-24 | 4,310 | 4,395 | 4,310 | 4,370 | 8,600 | 4,370 |
| 2017-02-23 | 4,385 | 4,385 | 4,305 | 4,360 | 13,200 | 4,360 |
| 2017-02-22 | 4,380 | 4,415 | 4,350 | 4,380 | 7,500 | 4,380 |
| 2017-02-21 | 4,290 | 4,385 | 4,290 | 4,370 | 6,800 | 4,370 |
| 2017-02-20 | 4,305 | 4,320 | 4,250 | 4,285 | 12,000 | 4,285 |
| 2017-02-17 | 4,300 | 4,345 | 4,295 | 4,305 | 10,100 | 4,305 |
| 2017-02-16 | 4,375 | 4,430 | 4,330 | 4,345 | 6,400 | 4,345 |
| 2017-02-15 | 4,400 | 4,470 | 4,370 | 4,385 | 8,000 | 4,385 |
| 2017-02-14 | 4,370 | 4,440 | 4,355 | 4,375 | 16,700 | 4,375 |
| 2017-02-13 | 4,355 | 4,370 | 4,290 | 4,370 | 6,900 | 4,370 |
| 2017-02-10 | 4,185 | 4,370 | 4,185 | 4,305 | 11,200 | 4,305 |
| 2017-02-09 | 4,200 | 4,200 | 4,135 | 4,160 | 4,700 | 4,160 |
| 2017-02-08 | 4,170 | 4,240 | 4,160 | 4,200 | 9,800 | 4,200 |
| 2017-02-07 | 4,300 | 4,310 | 4,200 | 4,215 | 9,700 | 4,215 |
| 2017-02-06 | 4,380 | 4,380 | 4,240 | 4,305 | 11,400 | 4,305 |
| 2017-02-03 | 4,325 | 4,415 | 4,310 | 4,310 | 10,100 | 4,310 |
| 2017-02-02 | 4,335 | 4,355 | 4,285 | 4,330 | 18,200 | 4,330 |
| 2017-02-01 | 4,230 | 4,345 | 4,230 | 4,330 | 9,400 | 4,330 |
| 2017-01-31 | 4,215 | 4,315 | 4,215 | 4,290 | 13,600 | 4,290 |
| 2017-01-30 | 4,315 | 4,315 | 4,215 | 4,285 | 8,300 | 4,285 |
| 2017-01-27 | 4,245 | 4,350 | 4,245 | 4,320 | 15,500 | 4,320 |
| 2017-01-26 | 4,200 | 4,225 | 4,160 | 4,210 | 8,700 | 4,210 |
| 2017-01-25 | 4,165 | 4,175 | 4,135 | 4,160 | 11,900 | 4,160 |
| 2017-01-24 | 4,205 | 4,205 | 4,085 | 4,095 | 11,400 | 4,095 |
| 2017-01-23 | 4,175 | 4,235 | 4,175 | 4,200 | 5,900 | 4,200 |
| 2017-01-20 | 4,230 | 4,280 | 4,195 | 4,240 | 12,000 | 4,240 |
| 2017-01-19 | 4,250 | 4,320 | 4,250 | 4,265 | 10,200 | 4,265 |
| 2017-01-18 | 4,260 | 4,265 | 4,170 | 4,230 | 10,200 | 4,230 |
| 2017-01-17 | 4,260 | 4,325 | 4,200 | 4,260 | 13,900 | 4,260 |
| 2017-01-16 | 4,240 | 4,295 | 4,235 | 4,260 | 11,200 | 4,260 |
| 2017-01-13 | 4,250 | 4,300 | 4,235 | 4,285 | 10,200 | 4,285 |
| 2017-01-12 | 4,315 | 4,370 | 4,265 | 4,295 | 10,600 | 4,295 |
| 2017-01-11 | 4,400 | 4,400 | 4,335 | 4,365 | 13,100 | 4,365 |
| 2017-01-10 | 4,425 | 4,430 | 4,380 | 4,385 | 19,200 | 4,385 |
| 2017-01-06 | 4,400 | 4,495 | 4,400 | 4,445 | 16,600 | 4,445 |
| 2017-01-05 | 4,510 | 4,510 | 4,450 | 4,490 | 10,100 | 4,490 |
| 2017-01-04 | 4,425 | 4,530 | 4,425 | 4,510 | 16,100 | 4,510 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株
