6471 日本精工(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 | 1,769 | 1,788 | 1,763 | 1,774 | 1,564,900 | 1,774 |
| 2017-12-28 | 1,780 | 1,788 | 1,767 | 1,772 | 1,698,900 | 1,772 |
| 2017-12-27 | 1,771 | 1,791 | 1,766 | 1,780 | 1,761,400 | 1,780 |
| 2017-12-26 | 1,775 | 1,786 | 1,769 | 1,772 | 1,600,600 | 1,772 |
| 2017-12-25 | 1,770 | 1,779 | 1,763 | 1,774 | 1,932,900 | 1,774 |
| 2017-12-22 | 1,745 | 1,768 | 1,738 | 1,763 | 2,120,700 | 1,763 |
| 2017-12-21 | 1,738 | 1,755 | 1,735 | 1,741 | 2,385,500 | 1,741 |
| 2017-12-20 | 1,703 | 1,733 | 1,701 | 1,727 | 2,186,000 | 1,727 |
| 2017-12-19 | 1,693 | 1,712 | 1,692 | 1,708 | 2,263,300 | 1,708 |
| 2017-12-18 | 1,673 | 1,697 | 1,664 | 1,693 | 2,935,900 | 1,693 |
| 2017-12-15 | 1,661 | 1,671 | 1,651 | 1,655 | 2,835,900 | 1,655 |
| 2017-12-14 | 1,662 | 1,673 | 1,652 | 1,666 | 2,412,800 | 1,666 |
| 2017-12-13 | 1,683 | 1,685 | 1,652 | 1,655 | 3,246,500 | 1,655 |
| 2017-12-12 | 1,681 | 1,695 | 1,677 | 1,684 | 2,803,100 | 1,684 |
| 2017-12-11 | 1,658 | 1,671 | 1,656 | 1,668 | 2,894,100 | 1,668 |
| 2017-12-08 | 1,633 | 1,653 | 1,633 | 1,647 | 3,964,600 | 1,647 |
| 2017-12-07 | 1,642 | 1,642 | 1,625 | 1,637 | 3,165,000 | 1,637 |
| 2017-12-06 | 1,651 | 1,653 | 1,608 | 1,622 | 4,489,200 | 1,622 |
| 2017-12-05 | 1,671 | 1,675 | 1,661 | 1,665 | 2,073,200 | 1,665 |
| 2017-12-04 | 1,697 | 1,704 | 1,679 | 1,684 | 1,818,100 | 1,684 |
| 2017-12-01 | 1,720 | 1,722 | 1,677 | 1,697 | 3,243,200 | 1,697 |
| 2017-11-30 | 1,715 | 1,717 | 1,678 | 1,691 | 3,689,600 | 1,691 |
| 2017-11-29 | 1,707 | 1,724 | 1,704 | 1,711 | 3,454,900 | 1,711 |
| 2017-11-28 | 1,700 | 1,706 | 1,663 | 1,683 | 4,897,400 | 1,683 |
| 2017-11-27 | 1,684 | 1,688 | 1,654 | 1,665 | 2,171,400 | 1,665 |
| 2017-11-24 | 1,690 | 1,693 | 1,665 | 1,678 | 3,189,300 | 1,678 |
| 2017-11-22 | 1,685 | 1,712 | 1,679 | 1,707 | 3,342,300 | 1,707 |
| 2017-11-21 | 1,689 | 1,695 | 1,670 | 1,674 | 3,288,500 | 1,674 |
| 2017-11-20 | 1,691 | 1,699 | 1,666 | 1,666 | 3,167,100 | 1,666 |
| 2017-11-17 | 1,723 | 1,735 | 1,698 | 1,706 | 7,022,900 | 1,706 |
| 2017-11-16 | 1,675 | 1,699 | 1,663 | 1,683 | 4,982,800 | 1,683 |
| 2017-11-15 | 1,686 | 1,691 | 1,646 | 1,656 | 4,567,800 | 1,656 |
| 2017-11-13 | 1,763 | 1,768 | 1,737 | 1,737 | 4,962,700 | 1,737 |
| 2017-11-10 | 1,691 | 1,752 | 1,685 | 1,743 | 6,692,600 | 1,743 |
| 2017-11-09 | 1,705 | 1,758 | 1,668 | 1,697 | 6,427,200 | 1,697 |
| 2017-11-08 | 1,694 | 1,703 | 1,679 | 1,696 | 3,670,200 | 1,696 |
| 2017-11-07 | 1,667 | 1,693 | 1,662 | 1,691 | 3,953,200 | 1,691 |
| 2017-11-06 | 1,692 | 1,698 | 1,657 | 1,667 | 4,168,300 | 1,667 |
| 2017-11-02 | 1,689 | 1,703 | 1,664 | 1,678 | 7,608,800 | 1,678 |
| 2017-11-01 | 1,630 | 1,655 | 1,618 | 1,649 | 4,768,400 | 1,649 |
| 2017-10-31 | 1,600 | 1,624 | 1,583 | 1,615 | 3,621,300 | 1,615 |
| 2017-10-30 | 1,598 | 1,621 | 1,595 | 1,604 | 3,588,000 | 1,604 |
| 2017-10-27 | 1,595 | 1,597 | 1,584 | 1,593 | 2,453,900 | 1,593 |
| 2017-10-26 | 1,573 | 1,586 | 1,563 | 1,581 | 1,804,600 | 1,581 |
| 2017-10-25 | 1,593 | 1,597 | 1,569 | 1,573 | 3,091,800 | 1,573 |
| 2017-10-24 | 1,548 | 1,582 | 1,541 | 1,576 | 2,740,800 | 1,576 |
| 2017-10-23 | 1,582 | 1,585 | 1,554 | 1,559 | 3,497,300 | 1,559 |
| 2017-10-20 | 1,533 | 1,563 | 1,532 | 1,555 | 3,661,200 | 1,555 |
| 2017-10-19 | 1,541 | 1,548 | 1,531 | 1,534 | 2,508,500 | 1,534 |
| 2017-10-18 | 1,532 | 1,534 | 1,511 | 1,529 | 2,638,200 | 1,529 |
| 2017-10-17 | 1,518 | 1,532 | 1,513 | 1,530 | 3,277,100 | 1,530 |
| 2017-10-16 | 1,511 | 1,511 | 1,497 | 1,503 | 3,290,000 | 1,503 |
| 2017-10-13 | 1,500 | 1,519 | 1,489 | 1,512 | 4,374,700 | 1,512 |
| 2017-10-12 | 1,520 | 1,527 | 1,498 | 1,512 | 3,573,000 | 1,512 |
| 2017-10-11 | 1,528 | 1,529 | 1,511 | 1,523 | 2,578,800 | 1,523 |
| 2017-10-10 | 1,520 | 1,530 | 1,513 | 1,526 | 2,482,000 | 1,526 |
| 2017-10-06 | 1,530 | 1,537 | 1,526 | 1,531 | 2,308,900 | 1,531 |
| 2017-10-05 | 1,528 | 1,536 | 1,522 | 1,531 | 1,615,500 | 1,531 |
| 2017-10-04 | 1,543 | 1,549 | 1,534 | 1,538 | 2,536,600 | 1,538 |
| 2017-10-03 | 1,537 | 1,543 | 1,524 | 1,534 | 2,890,000 | 1,534 |
| 2017-10-02 | 1,523 | 1,531 | 1,512 | 1,529 | 2,442,200 | 1,529 |
| 2017-09-29 | 1,506 | 1,525 | 1,502 | 1,517 | 4,110,600 | 1,517 |
| 2017-09-28 | 1,536 | 1,538 | 1,510 | 1,511 | 2,859,700 | 1,511 |
| 2017-09-27 | 1,505 | 1,518 | 1,490 | 1,511 | 2,682,300 | 1,511 |
| 2017-09-26 | 1,511 | 1,520 | 1,506 | 1,510 | 2,510,600 | 1,510 |
| 2017-09-25 | 1,533 | 1,558 | 1,510 | 1,518 | 5,773,700 | 1,518 |
| 2017-09-22 | 1,497 | 1,507 | 1,472 | 1,483 | 2,658,700 | 1,483 |
| 2017-09-21 | 1,485 | 1,499 | 1,483 | 1,485 | 4,264,600 | 1,485 |
| 2017-09-20 | 1,460 | 1,465 | 1,445 | 1,460 | 3,345,900 | 1,460 |
| 2017-09-19 | 1,436 | 1,469 | 1,436 | 1,462 | 5,498,000 | 1,462 |
| 2017-09-15 | 1,397 | 1,422 | 1,397 | 1,415 | 3,391,800 | 1,415 |
| 2017-09-14 | 1,411 | 1,423 | 1,393 | 1,397 | 3,718,700 | 1,397 |
| 2017-09-13 | 1,389 | 1,413 | 1,382 | 1,398 | 4,124,600 | 1,398 |
| 2017-09-12 | 1,369 | 1,375 | 1,363 | 1,370 | 3,215,000 | 1,370 |
| 2017-09-11 | 1,340 | 1,354 | 1,334 | 1,344 | 2,251,800 | 1,344 |
| 2017-09-08 | 1,328 | 1,345 | 1,322 | 1,328 | 3,637,300 | 1,328 |
| 2017-09-07 | 1,329 | 1,350 | 1,324 | 1,342 | 4,331,800 | 1,342 |
| 2017-09-06 | 1,297 | 1,319 | 1,296 | 1,316 | 2,210,900 | 1,316 |
| 2017-09-05 | 1,325 | 1,334 | 1,303 | 1,310 | 2,152,000 | 1,310 |
| 2017-09-04 | 1,315 | 1,327 | 1,309 | 1,319 | 2,411,000 | 1,319 |
| 2017-09-01 | 1,313 | 1,319 | 1,307 | 1,315 | 2,406,800 | 1,315 |
| 2017-08-31 | 1,305 | 1,313 | 1,299 | 1,305 | 3,332,700 | 1,305 |
| 2017-08-30 | 1,287 | 1,292 | 1,278 | 1,292 | 2,436,800 | 1,292 |
| 2017-08-29 | 1,268 | 1,283 | 1,261 | 1,277 | 1,702,200 | 1,277 |
| 2017-08-28 | 1,307 | 1,310 | 1,272 | 1,284 | 2,817,600 | 1,284 |
| 2017-08-25 | 1,287 | 1,304 | 1,281 | 1,294 | 2,792,500 | 1,294 |
| 2017-08-24 | 1,287 | 1,287 | 1,271 | 1,275 | 3,074,600 | 1,275 |
| 2017-08-23 | 1,327 | 1,337 | 1,295 | 1,298 | 3,187,200 | 1,298 |
| 2017-08-22 | 1,271 | 1,299 | 1,264 | 1,297 | 3,125,400 | 1,297 |
| 2017-08-21 | 1,299 | 1,299 | 1,275 | 1,281 | 2,630,700 | 1,281 |
| 2017-08-18 | 1,290 | 1,296 | 1,281 | 1,290 | 3,835,600 | 1,290 |
| 2017-08-17 | 1,325 | 1,326 | 1,314 | 1,318 | 2,470,900 | 1,318 |
| 2017-08-16 | 1,324 | 1,340 | 1,322 | 1,333 | 2,311,600 | 1,333 |
| 2017-08-15 | 1,330 | 1,343 | 1,323 | 1,323 | 3,408,000 | 1,323 |
| 2017-08-14 | 1,330 | 1,330 | 1,308 | 1,314 | 5,450,300 | 1,314 |
| 2017-08-10 | 1,365 | 1,374 | 1,355 | 1,359 | 2,758,200 | 1,359 |
| 2017-08-09 | 1,384 | 1,391 | 1,364 | 1,376 | 3,192,200 | 1,376 |
| 2017-08-08 | 1,400 | 1,410 | 1,389 | 1,398 | 2,045,800 | 1,398 |
| 2017-08-07 | 1,414 | 1,417 | 1,401 | 1,411 | 1,900,600 | 1,411 |
| 2017-08-04 | 1,380 | 1,396 | 1,364 | 1,391 | 3,531,400 | 1,391 |
| 2017-08-03 | 1,431 | 1,437 | 1,375 | 1,391 | 6,478,500 | 1,391 |
| 2017-08-02 | 1,441 | 1,457 | 1,417 | 1,430 | 3,901,000 | 1,430 |
| 2017-08-01 | 1,434 | 1,435 | 1,410 | 1,419 | 2,538,200 | 1,419 |
| 2017-07-31 | 1,425 | 1,437 | 1,416 | 1,428 | 2,752,300 | 1,428 |
| 2017-07-28 | 1,436 | 1,457 | 1,425 | 1,437 | 3,795,800 | 1,437 |
| 2017-07-27 | 1,444 | 1,454 | 1,437 | 1,439 | 2,370,700 | 1,439 |
| 2017-07-26 | 1,469 | 1,480 | 1,454 | 1,457 | 2,666,800 | 1,457 |
| 2017-07-25 | 1,435 | 1,450 | 1,431 | 1,441 | 1,817,600 | 1,441 |
| 2017-07-24 | 1,462 | 1,462 | 1,432 | 1,449 | 3,331,800 | 1,449 |
| 2017-07-21 | 1,465 | 1,488 | 1,464 | 1,475 | 3,344,100 | 1,475 |
| 2017-07-20 | 1,454 | 1,466 | 1,445 | 1,465 | 2,561,100 | 1,465 |
| 2017-07-19 | 1,458 | 1,461 | 1,443 | 1,457 | 3,122,900 | 1,457 |
| 2017-07-18 | 1,499 | 1,500 | 1,472 | 1,473 | 4,941,900 | 1,473 |
| 2017-07-14 | 1,500 | 1,526 | 1,493 | 1,524 | 4,438,700 | 1,524 |
| 2017-07-13 | 1,478 | 1,493 | 1,475 | 1,485 | 2,817,800 | 1,485 |
| 2017-07-12 | 1,482 | 1,495 | 1,474 | 1,480 | 3,439,200 | 1,480 |
| 2017-07-11 | 1,468 | 1,491 | 1,457 | 1,488 | 2,703,800 | 1,488 |
| 2017-07-10 | 1,460 | 1,480 | 1,460 | 1,472 | 2,780,100 | 1,472 |
| 2017-07-07 | 1,435 | 1,460 | 1,422 | 1,443 | 4,510,900 | 1,443 |
| 2017-07-06 | 1,475 | 1,475 | 1,441 | 1,459 | 4,390,700 | 1,459 |
| 2017-07-05 | 1,464 | 1,479 | 1,453 | 1,479 | 3,935,000 | 1,479 |
| 2017-07-04 | 1,449 | 1,477 | 1,437 | 1,445 | 5,458,200 | 1,445 |
| 2017-07-03 | 1,404 | 1,431 | 1,403 | 1,427 | 3,374,800 | 1,427 |
| 2017-06-30 | 1,367 | 1,403 | 1,363 | 1,403 | 4,671,600 | 1,403 |
| 2017-06-29 | 1,370 | 1,377 | 1,365 | 1,374 | 2,920,700 | 1,374 |
| 2017-06-28 | 1,389 | 1,389 | 1,358 | 1,366 | 4,658,200 | 1,366 |
| 2017-06-27 | 1,402 | 1,414 | 1,398 | 1,402 | 2,670,400 | 1,402 |
| 2017-06-26 | 1,396 | 1,406 | 1,387 | 1,389 | 1,393,600 | 1,389 |
| 2017-06-23 | 1,405 | 1,414 | 1,397 | 1,399 | 1,757,700 | 1,399 |
| 2017-06-22 | 1,393 | 1,404 | 1,386 | 1,399 | 2,971,100 | 1,399 |
| 2017-06-21 | 1,416 | 1,420 | 1,398 | 1,403 | 3,268,700 | 1,403 |
| 2017-06-20 | 1,420 | 1,446 | 1,414 | 1,429 | 4,346,200 | 1,429 |
| 2017-06-19 | 1,380 | 1,397 | 1,374 | 1,393 | 2,558,800 | 1,393 |
| 2017-06-16 | 1,348 | 1,390 | 1,348 | 1,382 | 5,902,500 | 1,382 |
| 2017-06-15 | 1,371 | 1,374 | 1,345 | 1,345 | 3,153,100 | 1,345 |
| 2017-06-14 | 1,400 | 1,404 | 1,377 | 1,378 | 3,347,900 | 1,378 |
| 2017-06-13 | 1,367 | 1,378 | 1,356 | 1,373 | 2,297,700 | 1,373 |
| 2017-06-12 | 1,380 | 1,400 | 1,367 | 1,370 | 2,139,100 | 1,370 |
| 2017-06-09 | 1,359 | 1,398 | 1,353 | 1,381 | 4,054,100 | 1,381 |
| 2017-06-08 | 1,368 | 1,382 | 1,359 | 1,359 | 2,992,700 | 1,359 |
| 2017-06-07 | 1,351 | 1,390 | 1,351 | 1,368 | 4,188,600 | 1,368 |
| 2017-06-06 | 1,374 | 1,379 | 1,350 | 1,351 | 3,369,000 | 1,351 |
| 2017-06-05 | 1,436 | 1,436 | 1,389 | 1,392 | 4,247,700 | 1,392 |
| 2017-06-02 | 1,368 | 1,450 | 1,366 | 1,445 | 9,962,600 | 1,445 |
| 2017-06-01 | 1,329 | 1,352 | 1,328 | 1,344 | 3,522,000 | 1,344 |
| 2017-05-31 | 1,333 | 1,336 | 1,314 | 1,320 | 8,321,100 | 1,320 |
| 2017-05-30 | 1,331 | 1,345 | 1,320 | 1,339 | 4,731,600 | 1,339 |
| 2017-05-29 | 1,340 | 1,348 | 1,331 | 1,339 | 3,124,500 | 1,339 |
| 2017-05-26 | 1,376 | 1,376 | 1,346 | 1,351 | 3,235,000 | 1,351 |
| 2017-05-25 | 1,385 | 1,388 | 1,366 | 1,377 | 3,150,600 | 1,377 |
| 2017-05-24 | 1,384 | 1,393 | 1,369 | 1,382 | 2,570,300 | 1,382 |
| 2017-05-23 | 1,385 | 1,388 | 1,357 | 1,362 | 4,060,500 | 1,362 |
| 2017-05-22 | 1,400 | 1,400 | 1,387 | 1,388 | 2,559,900 | 1,388 |
| 2017-05-19 | 1,382 | 1,388 | 1,364 | 1,385 | 3,637,700 | 1,385 |
| 2017-05-18 | 1,360 | 1,376 | 1,354 | 1,372 | 4,208,100 | 1,372 |
| 2017-05-17 | 1,412 | 1,418 | 1,393 | 1,408 | 4,831,300 | 1,408 |
| 2017-05-16 | 1,480 | 1,481 | 1,418 | 1,426 | 7,165,000 | 1,426 |
| 2017-05-15 | 1,494 | 1,496 | 1,458 | 1,465 | 5,154,600 | 1,465 |
| 2017-05-12 | 1,615 | 1,630 | 1,519 | 1,525 | 6,050,300 | 1,525 |
| 2017-05-11 | 1,607 | 1,640 | 1,594 | 1,626 | 4,184,900 | 1,626 |
| 2017-05-10 | 1,584 | 1,589 | 1,547 | 1,557 | 3,700,400 | 1,557 |
| 2017-05-09 | 1,607 | 1,611 | 1,572 | 1,577 | 3,212,100 | 1,577 |
| 2017-05-08 | 1,590 | 1,608 | 1,583 | 1,607 | 4,057,800 | 1,607 |
| 2017-05-02 | 1,550 | 1,560 | 1,536 | 1,552 | 2,162,100 | 1,552 |
| 2017-05-01 | 1,515 | 1,549 | 1,513 | 1,545 | 2,631,900 | 1,545 |
| 2017-04-28 | 1,547 | 1,550 | 1,512 | 1,520 | 3,519,600 | 1,520 |
| 2017-04-27 | 1,553 | 1,560 | 1,527 | 1,552 | 3,644,400 | 1,552 |
| 2017-04-26 | 1,557 | 1,583 | 1,549 | 1,576 | 5,572,500 | 1,576 |
| 2017-04-25 | 1,452 | 1,523 | 1,448 | 1,517 | 4,236,700 | 1,517 |
| 2017-04-24 | 1,483 | 1,489 | 1,453 | 1,458 | 2,642,500 | 1,458 |
| 2017-04-21 | 1,446 | 1,457 | 1,431 | 1,453 | 3,248,400 | 1,453 |
| 2017-04-20 | 1,423 | 1,453 | 1,423 | 1,424 | 3,356,000 | 1,424 |
| 2017-04-19 | 1,419 | 1,438 | 1,416 | 1,425 | 2,436,800 | 1,425 |
| 2017-04-18 | 1,450 | 1,464 | 1,417 | 1,429 | 2,648,000 | 1,429 |
| 2017-04-17 | 1,426 | 1,436 | 1,404 | 1,426 | 2,855,500 | 1,426 |
| 2017-04-14 | 1,475 | 1,478 | 1,438 | 1,442 | 3,897,800 | 1,442 |
| 2017-04-13 | 1,420 | 1,467 | 1,417 | 1,460 | 4,506,000 | 1,460 |
| 2017-04-12 | 1,459 | 1,479 | 1,452 | 1,465 | 4,209,000 | 1,465 |
| 2017-04-11 | 1,481 | 1,501 | 1,474 | 1,480 | 3,307,600 | 1,480 |
| 2017-04-10 | 1,496 | 1,526 | 1,488 | 1,517 | 2,752,300 | 1,517 |
| 2017-04-07 | 1,500 | 1,511 | 1,471 | 1,486 | 4,920,400 | 1,486 |
| 2017-04-06 | 1,510 | 1,519 | 1,477 | 1,481 | 6,425,700 | 1,481 |
| 2017-04-05 | 1,563 | 1,569 | 1,514 | 1,526 | 5,869,400 | 1,526 |
| 2017-04-04 | 1,545 | 1,568 | 1,522 | 1,540 | 3,346,300 | 1,540 |
| 2017-04-03 | 1,588 | 1,592 | 1,561 | 1,572 | 3,246,100 | 1,572 |
| 2017-03-31 | 1,623 | 1,640 | 1,592 | 1,592 | 3,118,600 | 1,592 |
| 2017-03-30 | 1,610 | 1,629 | 1,604 | 1,605 | 2,237,800 | 1,605 |
| 2017-03-29 | 1,654 | 1,663 | 1,616 | 1,622 | 2,058,200 | 1,622 |
| 2017-03-28 | 1,643 | 1,648 | 1,622 | 1,639 | 2,253,200 | 1,639 |
| 2017-03-27 | 1,605 | 1,619 | 1,587 | 1,603 | 2,381,800 | 1,603 |
| 2017-03-24 | 1,613 | 1,649 | 1,608 | 1,637 | 2,545,800 | 1,637 |
| 2017-03-23 | 1,624 | 1,638 | 1,611 | 1,615 | 3,036,800 | 1,615 |
| 2017-03-22 | 1,624 | 1,659 | 1,622 | 1,629 | 4,101,600 | 1,629 |
| 2017-03-21 | 1,693 | 1,712 | 1,667 | 1,704 | 4,466,600 | 1,704 |
| 2017-03-17 | 1,711 | 1,739 | 1,707 | 1,730 | 3,723,400 | 1,730 |
| 2017-03-16 | 1,687 | 1,735 | 1,674 | 1,731 | 2,389,300 | 1,731 |
| 2017-03-15 | 1,721 | 1,721 | 1,702 | 1,713 | 1,662,100 | 1,713 |
| 2017-03-14 | 1,715 | 1,728 | 1,695 | 1,722 | 1,933,600 | 1,722 |
| 2017-03-13 | 1,718 | 1,724 | 1,704 | 1,710 | 1,614,300 | 1,710 |
| 2017-03-10 | 1,700 | 1,727 | 1,698 | 1,726 | 3,987,700 | 1,726 |
| 2017-03-09 | 1,677 | 1,696 | 1,672 | 1,687 | 1,659,200 | 1,687 |
| 2017-03-08 | 1,677 | 1,683 | 1,660 | 1,664 | 2,597,200 | 1,664 |
| 2017-03-07 | 1,687 | 1,704 | 1,678 | 1,692 | 2,244,700 | 1,692 |
| 2017-03-06 | 1,662 | 1,705 | 1,651 | 1,687 | 2,770,900 | 1,687 |
| 2017-03-03 | 1,657 | 1,680 | 1,652 | 1,661 | 1,976,600 | 1,661 |
| 2017-03-02 | 1,693 | 1,710 | 1,667 | 1,668 | 3,055,100 | 1,668 |
| 2017-03-01 | 1,609 | 1,657 | 1,604 | 1,650 | 3,314,800 | 1,650 |
| 2017-02-28 | 1,611 | 1,628 | 1,601 | 1,602 | 2,852,700 | 1,602 |
| 2017-02-27 | 1,600 | 1,602 | 1,573 | 1,581 | 2,220,200 | 1,581 |
| 2017-02-24 | 1,620 | 1,629 | 1,600 | 1,610 | 2,615,000 | 1,610 |
| 2017-02-23 | 1,635 | 1,643 | 1,617 | 1,640 | 2,220,400 | 1,640 |
| 2017-02-22 | 1,657 | 1,666 | 1,641 | 1,644 | 2,197,200 | 1,644 |
| 2017-02-21 | 1,664 | 1,678 | 1,647 | 1,650 | 3,365,100 | 1,650 |
| 2017-02-20 | 1,613 | 1,625 | 1,596 | 1,616 | 1,866,500 | 1,616 |
| 2017-02-17 | 1,622 | 1,657 | 1,615 | 1,631 | 2,918,300 | 1,631 |
| 2017-02-16 | 1,651 | 1,652 | 1,627 | 1,638 | 3,782,200 | 1,638 |
| 2017-02-15 | 1,609 | 1,654 | 1,609 | 1,630 | 4,915,100 | 1,630 |
| 2017-02-14 | 1,534 | 1,565 | 1,532 | 1,534 | 1,998,000 | 1,534 |
| 2017-02-13 | 1,565 | 1,574 | 1,534 | 1,540 | 2,476,600 | 1,540 |
| 2017-02-10 | 1,495 | 1,538 | 1,486 | 1,532 | 3,502,600 | 1,532 |
| 2017-02-09 | 1,443 | 1,459 | 1,440 | 1,449 | 1,909,300 | 1,449 |
| 2017-02-08 | 1,460 | 1,470 | 1,448 | 1,462 | 1,580,900 | 1,462 |
| 2017-02-07 | 1,434 | 1,459 | 1,431 | 1,451 | 1,756,800 | 1,451 |
| 2017-02-06 | 1,471 | 1,474 | 1,443 | 1,452 | 1,919,700 | 1,452 |
| 2017-02-03 | 1,460 | 1,484 | 1,443 | 1,445 | 3,018,100 | 1,445 |
| 2017-02-02 | 1,450 | 1,493 | 1,443 | 1,459 | 6,308,200 | 1,459 |
| 2017-02-01 | 1,360 | 1,435 | 1,354 | 1,429 | 3,693,500 | 1,429 |
| 2017-01-31 | 1,372 | 1,386 | 1,368 | 1,374 | 2,220,400 | 1,374 |
| 2017-01-30 | 1,407 | 1,407 | 1,389 | 1,403 | 1,670,500 | 1,403 |
| 2017-01-27 | 1,414 | 1,418 | 1,402 | 1,414 | 2,510,200 | 1,414 |
| 2017-01-26 | 1,395 | 1,409 | 1,388 | 1,409 | 3,060,800 | 1,409 |
| 2017-01-25 | 1,374 | 1,390 | 1,365 | 1,375 | 2,609,300 | 1,375 |
| 2017-01-24 | 1,343 | 1,353 | 1,336 | 1,344 | 1,718,400 | 1,344 |
| 2017-01-23 | 1,361 | 1,366 | 1,348 | 1,354 | 1,977,900 | 1,354 |
| 2017-01-20 | 1,360 | 1,383 | 1,354 | 1,380 | 2,253,700 | 1,380 |
| 2017-01-19 | 1,359 | 1,370 | 1,342 | 1,357 | 1,675,500 | 1,357 |
| 2017-01-18 | 1,310 | 1,336 | 1,303 | 1,334 | 2,395,200 | 1,334 |
| 2017-01-17 | 1,330 | 1,360 | 1,316 | 1,325 | 2,454,500 | 1,325 |
| 2017-01-16 | 1,356 | 1,357 | 1,331 | 1,336 | 1,748,000 | 1,336 |
| 2017-01-13 | 1,358 | 1,366 | 1,348 | 1,364 | 2,226,300 | 1,364 |
| 2017-01-12 | 1,352 | 1,363 | 1,339 | 1,350 | 2,338,900 | 1,350 |
| 2017-01-11 | 1,351 | 1,359 | 1,346 | 1,352 | 2,016,200 | 1,352 |
| 2017-01-10 | 1,350 | 1,354 | 1,328 | 1,336 | 3,412,000 | 1,336 |
| 2017-01-06 | 1,380 | 1,381 | 1,356 | 1,368 | 2,690,400 | 1,368 |
| 2017-01-05 | 1,409 | 1,412 | 1,392 | 1,408 | 2,998,900 | 1,408 |
| 2017-01-04 | 1,383 | 1,404 | 1,371 | 1,404 | 2,738,600 | 1,404 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株