6481 THK(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 | 4,265 | 4,290 | 4,215 | 4,230 | 482,300 | 4,230 |
| 2017-12-28 | 4,280 | 4,310 | 4,235 | 4,260 | 536,500 | 4,260 |
| 2017-12-27 | 4,280 | 4,295 | 4,235 | 4,275 | 445,400 | 4,275 |
| 2017-12-26 | 4,320 | 4,335 | 4,270 | 4,295 | 614,600 | 4,295 |
| 2017-12-25 | 4,240 | 4,325 | 4,220 | 4,320 | 675,300 | 4,320 |
| 2017-12-22 | 4,195 | 4,235 | 4,175 | 4,220 | 619,200 | 4,220 |
| 2017-12-21 | 4,220 | 4,235 | 4,165 | 4,210 | 665,900 | 4,210 |
| 2017-12-20 | 4,120 | 4,225 | 4,115 | 4,225 | 859,800 | 4,225 |
| 2017-12-19 | 4,135 | 4,165 | 4,100 | 4,120 | 617,300 | 4,120 |
| 2017-12-18 | 4,055 | 4,145 | 4,045 | 4,140 | 1,083,900 | 4,140 |
| 2017-12-15 | 3,970 | 4,030 | 3,930 | 4,000 | 784,600 | 4,000 |
| 2017-12-14 | 3,950 | 4,005 | 3,895 | 3,990 | 1,019,800 | 3,990 |
| 2017-12-13 | 4,075 | 4,075 | 3,960 | 3,980 | 1,042,600 | 3,980 |
| 2017-12-12 | 4,090 | 4,095 | 4,045 | 4,075 | 950,800 | 4,075 |
| 2017-12-11 | 4,045 | 4,060 | 3,985 | 4,060 | 863,900 | 4,060 |
| 2017-12-08 | 3,945 | 4,045 | 3,935 | 4,020 | 1,521,900 | 4,020 |
| 2017-12-07 | 3,925 | 3,980 | 3,915 | 3,960 | 1,062,400 | 3,960 |
| 2017-12-06 | 3,935 | 3,970 | 3,870 | 3,880 | 2,195,000 | 3,880 |
| 2017-12-05 | 4,075 | 4,080 | 3,990 | 3,995 | 1,501,200 | 3,995 |
| 2017-12-04 | 4,200 | 4,210 | 4,120 | 4,135 | 958,200 | 4,135 |
| 2017-12-01 | 4,145 | 4,270 | 4,115 | 4,245 | 1,525,800 | 4,245 |
| 2017-11-30 | 4,120 | 4,145 | 4,045 | 4,105 | 2,106,400 | 4,105 |
| 2017-11-29 | 4,240 | 4,265 | 4,160 | 4,240 | 1,298,500 | 4,240 |
| 2017-11-28 | 4,310 | 4,310 | 4,205 | 4,210 | 1,281,000 | 4,210 |
| 2017-11-27 | 4,270 | 4,350 | 4,230 | 4,330 | 1,635,800 | 4,330 |
| 2017-11-24 | 4,220 | 4,255 | 4,170 | 4,200 | 1,291,200 | 4,200 |
| 2017-11-22 | 4,130 | 4,285 | 4,115 | 4,270 | 2,089,400 | 4,270 |
| 2017-11-21 | 4,015 | 4,060 | 3,985 | 4,035 | 911,400 | 4,035 |
| 2017-11-20 | 4,035 | 4,055 | 3,950 | 3,970 | 1,652,400 | 3,970 |
| 2017-11-17 | 4,130 | 4,140 | 4,025 | 4,035 | 1,771,500 | 4,035 |
| 2017-11-16 | 4,140 | 4,195 | 4,025 | 4,070 | 2,098,400 | 4,070 |
| 2017-11-15 | 4,140 | 4,145 | 4,060 | 4,080 | 2,226,200 | 4,080 |
| 2017-11-13 | 4,400 | 4,470 | 4,325 | 4,390 | 1,492,000 | 4,390 |
| 2017-11-10 | 4,400 | 4,515 | 4,370 | 4,380 | 1,539,200 | 4,380 |
| 2017-11-09 | 4,500 | 4,595 | 4,455 | 4,540 | 1,992,500 | 4,540 |
| 2017-11-08 | 4,415 | 4,475 | 4,395 | 4,475 | 715,000 | 4,475 |
| 2017-11-07 | 4,360 | 4,440 | 4,340 | 4,440 | 1,025,300 | 4,440 |
| 2017-11-06 | 4,375 | 4,395 | 4,315 | 4,350 | 1,225,500 | 4,350 |
| 2017-11-02 | 4,300 | 4,350 | 4,245 | 4,345 | 1,290,900 | 4,345 |
| 2017-11-01 | 4,160 | 4,260 | 4,155 | 4,240 | 1,385,500 | 4,240 |
| 2017-10-31 | 4,050 | 4,145 | 4,040 | 4,120 | 1,249,300 | 4,120 |
| 2017-10-30 | 4,025 | 4,060 | 3,995 | 4,040 | 1,658,700 | 4,040 |
| 2017-10-27 | 3,970 | 4,005 | 3,920 | 3,995 | 847,200 | 3,995 |
| 2017-10-26 | 3,965 | 3,990 | 3,910 | 3,920 | 996,000 | 3,920 |
| 2017-10-25 | 4,050 | 4,070 | 3,970 | 3,980 | 871,600 | 3,980 |
| 2017-10-24 | 3,975 | 4,040 | 3,935 | 4,025 | 863,900 | 4,025 |
| 2017-10-23 | 4,010 | 4,040 | 3,970 | 4,030 | 682,600 | 4,030 |
| 2017-10-20 | 3,905 | 3,970 | 3,900 | 3,950 | 679,200 | 3,950 |
| 2017-10-19 | 3,950 | 3,955 | 3,915 | 3,950 | 611,300 | 3,950 |
| 2017-10-18 | 3,990 | 3,990 | 3,905 | 3,925 | 961,300 | 3,925 |
| 2017-10-17 | 4,000 | 4,045 | 3,970 | 4,010 | 969,100 | 4,010 |
| 2017-10-16 | 3,980 | 3,980 | 3,925 | 3,945 | 599,400 | 3,945 |
| 2017-10-13 | 3,955 | 3,980 | 3,930 | 3,965 | 727,300 | 3,965 |
| 2017-10-12 | 3,930 | 3,980 | 3,925 | 3,955 | 558,800 | 3,955 |
| 2017-10-11 | 3,935 | 3,945 | 3,870 | 3,930 | 636,000 | 3,930 |
| 2017-10-10 | 3,845 | 3,950 | 3,840 | 3,950 | 813,000 | 3,950 |
| 2017-10-06 | 3,950 | 3,960 | 3,830 | 3,860 | 1,001,000 | 3,860 |
| 2017-10-05 | 3,985 | 3,990 | 3,920 | 3,930 | 479,700 | 3,930 |
| 2017-10-04 | 3,970 | 4,010 | 3,955 | 3,970 | 798,900 | 3,970 |
| 2017-10-03 | 3,935 | 3,955 | 3,905 | 3,945 | 775,900 | 3,945 |
| 2017-10-02 | 3,855 | 3,890 | 3,835 | 3,865 | 505,300 | 3,865 |
| 2017-09-29 | 3,805 | 3,840 | 3,800 | 3,830 | 566,800 | 3,830 |
| 2017-09-28 | 3,820 | 3,825 | 3,755 | 3,815 | 828,500 | 3,815 |
| 2017-09-27 | 3,760 | 3,800 | 3,700 | 3,785 | 667,600 | 3,785 |
| 2017-09-26 | 3,745 | 3,750 | 3,715 | 3,740 | 709,200 | 3,740 |
| 2017-09-25 | 3,795 | 3,845 | 3,790 | 3,800 | 723,800 | 3,800 |
| 2017-09-22 | 3,750 | 3,765 | 3,710 | 3,755 | 794,300 | 3,755 |
| 2017-09-21 | 3,865 | 3,875 | 3,710 | 3,720 | 1,202,500 | 3,720 |
| 2017-09-20 | 3,880 | 3,895 | 3,830 | 3,850 | 700,500 | 3,850 |
| 2017-09-19 | 3,890 | 3,895 | 3,840 | 3,875 | 698,700 | 3,875 |
| 2017-09-15 | 3,775 | 3,840 | 3,760 | 3,825 | 767,500 | 3,825 |
| 2017-09-14 | 3,770 | 3,825 | 3,740 | 3,780 | 631,600 | 3,780 |
| 2017-09-13 | 3,800 | 3,830 | 3,780 | 3,810 | 742,700 | 3,810 |
| 2017-09-12 | 3,705 | 3,745 | 3,690 | 3,720 | 921,100 | 3,720 |
| 2017-09-11 | 3,660 | 3,730 | 3,640 | 3,660 | 871,400 | 3,660 |
| 2017-09-08 | 3,600 | 3,635 | 3,580 | 3,610 | 1,102,400 | 3,610 |
| 2017-09-07 | 3,605 | 3,640 | 3,565 | 3,610 | 1,290,000 | 3,610 |
| 2017-09-06 | 3,540 | 3,610 | 3,530 | 3,600 | 794,600 | 3,600 |
| 2017-09-05 | 3,670 | 3,690 | 3,595 | 3,620 | 664,000 | 3,620 |
| 2017-09-04 | 3,665 | 3,705 | 3,650 | 3,680 | 464,000 | 3,680 |
| 2017-09-01 | 3,700 | 3,735 | 3,680 | 3,695 | 482,400 | 3,695 |
| 2017-08-31 | 3,695 | 3,715 | 3,665 | 3,670 | 657,700 | 3,670 |
| 2017-08-30 | 3,725 | 3,735 | 3,655 | 3,675 | 534,800 | 3,675 |
| 2017-08-29 | 3,640 | 3,705 | 3,635 | 3,685 | 447,900 | 3,685 |
| 2017-08-28 | 3,640 | 3,685 | 3,620 | 3,670 | 677,300 | 3,670 |
| 2017-08-25 | 3,640 | 3,640 | 3,590 | 3,610 | 800,800 | 3,610 |
| 2017-08-24 | 3,660 | 3,670 | 3,630 | 3,640 | 736,000 | 3,640 |
| 2017-08-23 | 3,810 | 3,830 | 3,640 | 3,680 | 1,430,000 | 3,680 |
| 2017-08-22 | 3,605 | 3,725 | 3,560 | 3,705 | 2,594,500 | 3,705 |
| 2017-08-21 | 3,355 | 3,470 | 3,340 | 3,465 | 1,419,900 | 3,465 |
| 2017-08-18 | 3,360 | 3,390 | 3,340 | 3,340 | 990,000 | 3,340 |
| 2017-08-17 | 3,415 | 3,470 | 3,385 | 3,450 | 681,700 | 3,450 |
| 2017-08-16 | 3,430 | 3,485 | 3,420 | 3,430 | 559,800 | 3,430 |
| 2017-08-15 | 3,445 | 3,530 | 3,400 | 3,435 | 1,041,400 | 3,435 |
| 2017-08-14 | 3,415 | 3,440 | 3,380 | 3,415 | 1,420,200 | 3,415 |
| 2017-08-10 | 3,390 | 3,420 | 3,355 | 3,395 | 690,800 | 3,395 |
| 2017-08-09 | 3,470 | 3,475 | 3,355 | 3,370 | 816,400 | 3,370 |
| 2017-08-08 | 3,500 | 3,510 | 3,475 | 3,490 | 455,900 | 3,490 |
| 2017-08-07 | 3,445 | 3,495 | 3,440 | 3,485 | 737,300 | 3,485 |
| 2017-08-04 | 3,430 | 3,445 | 3,385 | 3,400 | 834,600 | 3,400 |
| 2017-08-03 | 3,430 | 3,470 | 3,395 | 3,465 | 733,200 | 3,465 |
| 2017-08-02 | 3,385 | 3,470 | 3,375 | 3,435 | 592,000 | 3,435 |
| 2017-08-01 | 3,380 | 3,415 | 3,350 | 3,365 | 517,100 | 3,365 |
| 2017-07-31 | 3,420 | 3,430 | 3,360 | 3,375 | 1,151,600 | 3,375 |
| 2017-07-28 | 3,485 | 3,505 | 3,405 | 3,450 | 918,900 | 3,450 |
| 2017-07-27 | 3,490 | 3,500 | 3,440 | 3,460 | 770,700 | 3,460 |
| 2017-07-26 | 3,555 | 3,580 | 3,470 | 3,485 | 1,009,000 | 3,485 |
| 2017-07-25 | 3,525 | 3,535 | 3,475 | 3,500 | 660,000 | 3,500 |
| 2017-07-24 | 3,460 | 3,530 | 3,445 | 3,520 | 826,100 | 3,520 |
| 2017-07-21 | 3,500 | 3,590 | 3,470 | 3,495 | 2,368,800 | 3,495 |
| 2017-07-20 | 3,250 | 3,335 | 3,250 | 3,335 | 690,600 | 3,335 |
| 2017-07-19 | 3,245 | 3,290 | 3,215 | 3,285 | 484,600 | 3,285 |
| 2017-07-18 | 3,260 | 3,290 | 3,230 | 3,280 | 476,800 | 3,280 |
| 2017-07-14 | 3,275 | 3,310 | 3,270 | 3,295 | 495,800 | 3,295 |
| 2017-07-13 | 3,265 | 3,270 | 3,220 | 3,260 | 586,100 | 3,260 |
| 2017-07-12 | 3,270 | 3,310 | 3,265 | 3,275 | 548,500 | 3,275 |
| 2017-07-11 | 3,275 | 3,275 | 3,255 | 3,275 | 398,400 | 3,275 |
| 2017-07-10 | 3,195 | 3,255 | 3,180 | 3,245 | 565,800 | 3,245 |
| 2017-07-07 | 3,145 | 3,220 | 3,140 | 3,195 | 523,200 | 3,195 |
| 2017-07-06 | 3,210 | 3,240 | 3,175 | 3,215 | 719,800 | 3,215 |
| 2017-07-05 | 3,150 | 3,230 | 3,125 | 3,225 | 1,024,200 | 3,225 |
| 2017-07-04 | 3,200 | 3,215 | 3,090 | 3,100 | 1,104,500 | 3,100 |
| 2017-07-03 | 3,180 | 3,195 | 3,155 | 3,160 | 590,200 | 3,160 |
| 2017-06-30 | 3,165 | 3,195 | 3,120 | 3,180 | 898,000 | 3,180 |
| 2017-06-29 | 3,265 | 3,265 | 3,210 | 3,220 | 604,600 | 3,220 |
| 2017-06-28 | 3,265 | 3,280 | 3,190 | 3,200 | 733,800 | 3,200 |
| 2017-06-27 | 3,295 | 3,310 | 3,250 | 3,265 | 719,000 | 3,265 |
| 2017-06-26 | 3,265 | 3,290 | 3,250 | 3,275 | 623,700 | 3,275 |
| 2017-06-23 | 3,240 | 3,255 | 3,215 | 3,235 | 558,400 | 3,235 |
| 2017-06-22 | 3,165 | 3,230 | 3,160 | 3,210 | 879,100 | 3,210 |
| 2017-06-21 | 3,155 | 3,195 | 3,140 | 3,155 | 699,300 | 3,155 |
| 2017-06-20 | 3,175 | 3,220 | 3,170 | 3,185 | 839,900 | 3,185 |
| 2017-06-19 | 3,080 | 3,145 | 3,065 | 3,135 | 530,600 | 3,135 |
| 2017-06-16 | 3,125 | 3,145 | 3,095 | 3,120 | 891,200 | 3,120 |
| 2017-06-15 | 3,120 | 3,150 | 3,075 | 3,100 | 1,056,600 | 3,100 |
| 2017-06-14 | 3,295 | 3,295 | 3,150 | 3,155 | 934,100 | 3,155 |
| 2017-06-13 | 3,210 | 3,220 | 3,175 | 3,210 | 688,800 | 3,210 |
| 2017-06-12 | 3,295 | 3,315 | 3,195 | 3,225 | 798,300 | 3,225 |
| 2017-06-09 | 3,210 | 3,270 | 3,195 | 3,265 | 1,038,900 | 3,265 |
| 2017-06-08 | 3,225 | 3,260 | 3,195 | 3,220 | 885,200 | 3,220 |
| 2017-06-07 | 3,180 | 3,200 | 3,155 | 3,190 | 739,000 | 3,190 |
| 2017-06-06 | 3,255 | 3,260 | 3,170 | 3,175 | 1,076,200 | 3,175 |
| 2017-06-05 | 3,240 | 3,295 | 3,220 | 3,295 | 841,600 | 3,295 |
| 2017-06-02 | 3,235 | 3,295 | 3,225 | 3,265 | 1,512,800 | 3,265 |
| 2017-06-01 | 3,120 | 3,160 | 3,105 | 3,140 | 1,008,500 | 3,140 |
| 2017-05-31 | 3,045 | 3,100 | 3,040 | 3,095 | 885,800 | 3,095 |
| 2017-05-30 | 3,005 | 3,080 | 2,985 | 3,070 | 628,100 | 3,070 |
| 2017-05-29 | 3,000 | 3,030 | 2,978 | 3,010 | 438,700 | 3,010 |
| 2017-05-26 | 3,005 | 3,010 | 2,979 | 3,010 | 613,000 | 3,010 |
| 2017-05-25 | 3,025 | 3,035 | 2,998 | 3,020 | 595,800 | 3,020 |
| 2017-05-24 | 2,955 | 3,020 | 2,950 | 3,005 | 1,172,600 | 3,005 |
| 2017-05-23 | 2,925 | 2,952 | 2,911 | 2,915 | 1,123,900 | 2,915 |
| 2017-05-22 | 2,907 | 2,922 | 2,882 | 2,920 | 877,500 | 2,920 |
| 2017-05-19 | 2,910 | 2,912 | 2,853 | 2,885 | 997,800 | 2,885 |
| 2017-05-18 | 2,890 | 2,914 | 2,864 | 2,898 | 994,800 | 2,898 |
| 2017-05-17 | 2,911 | 2,965 | 2,895 | 2,962 | 1,464,500 | 2,962 |
| 2017-05-16 | 3,030 | 3,040 | 2,926 | 2,936 | 1,611,600 | 2,936 |
| 2017-05-15 | 3,035 | 3,035 | 2,974 | 3,015 | 1,156,800 | 3,015 |
| 2017-05-12 | 3,145 | 3,200 | 3,060 | 3,075 | 2,527,200 | 3,075 |
| 2017-05-11 | 2,968 | 3,005 | 2,944 | 2,977 | 1,177,100 | 2,977 |
| 2017-05-10 | 3,010 | 3,015 | 2,965 | 2,977 | 874,800 | 2,977 |
| 2017-05-09 | 3,000 | 3,005 | 2,973 | 2,995 | 763,600 | 2,995 |
| 2017-05-08 | 2,997 | 3,020 | 2,968 | 3,005 | 965,200 | 3,005 |
| 2017-05-02 | 2,904 | 2,934 | 2,896 | 2,926 | 868,000 | 2,926 |
| 2017-05-01 | 2,886 | 2,895 | 2,868 | 2,895 | 623,400 | 2,895 |
| 2017-04-28 | 2,902 | 2,919 | 2,863 | 2,871 | 816,200 | 2,871 |
| 2017-04-27 | 2,879 | 2,912 | 2,867 | 2,906 | 489,400 | 2,906 |
| 2017-04-26 | 2,880 | 2,918 | 2,872 | 2,906 | 910,900 | 2,906 |
| 2017-04-25 | 2,775 | 2,844 | 2,751 | 2,840 | 991,600 | 2,840 |
| 2017-04-24 | 2,850 | 2,863 | 2,775 | 2,779 | 1,004,200 | 2,779 |
| 2017-04-21 | 2,784 | 2,810 | 2,756 | 2,780 | 1,556,300 | 2,780 |
| 2017-04-20 | 2,733 | 2,764 | 2,725 | 2,729 | 634,200 | 2,729 |
| 2017-04-19 | 2,721 | 2,755 | 2,707 | 2,731 | 919,000 | 2,731 |
| 2017-04-18 | 2,733 | 2,770 | 2,708 | 2,727 | 1,150,600 | 2,727 |
| 2017-04-17 | 2,713 | 2,727 | 2,662 | 2,694 | 849,400 | 2,694 |
| 2017-04-14 | 2,685 | 2,737 | 2,682 | 2,713 | 901,600 | 2,713 |
| 2017-04-13 | 2,690 | 2,696 | 2,654 | 2,683 | 1,030,200 | 2,683 |
| 2017-04-12 | 2,722 | 2,769 | 2,722 | 2,748 | 1,365,000 | 2,748 |
| 2017-04-11 | 2,750 | 2,769 | 2,741 | 2,759 | 1,014,900 | 2,759 |
| 2017-04-10 | 2,774 | 2,787 | 2,729 | 2,768 | 1,117,800 | 2,768 |
| 2017-04-07 | 2,752 | 2,765 | 2,703 | 2,739 | 721,500 | 2,739 |
| 2017-04-06 | 2,768 | 2,802 | 2,702 | 2,718 | 1,059,200 | 2,718 |
| 2017-04-05 | 2,774 | 2,802 | 2,761 | 2,791 | 916,100 | 2,791 |
| 2017-04-04 | 2,779 | 2,785 | 2,730 | 2,759 | 596,200 | 2,759 |
| 2017-04-03 | 2,805 | 2,823 | 2,777 | 2,795 | 660,800 | 2,795 |
| 2017-03-31 | 2,875 | 2,885 | 2,803 | 2,803 | 1,213,100 | 2,803 |
| 2017-03-30 | 2,850 | 2,867 | 2,839 | 2,844 | 737,700 | 2,844 |
| 2017-03-29 | 2,918 | 2,934 | 2,852 | 2,868 | 612,000 | 2,868 |
| 2017-03-28 | 2,875 | 2,889 | 2,850 | 2,888 | 781,300 | 2,888 |
| 2017-03-27 | 2,855 | 2,862 | 2,822 | 2,835 | 735,700 | 2,835 |
| 2017-03-24 | 2,888 | 2,922 | 2,881 | 2,894 | 862,900 | 2,894 |
| 2017-03-23 | 2,880 | 2,887 | 2,842 | 2,883 | 745,900 | 2,883 |
| 2017-03-22 | 2,923 | 2,948 | 2,880 | 2,880 | 915,700 | 2,880 |
| 2017-03-21 | 3,020 | 3,035 | 2,971 | 3,015 | 745,100 | 3,015 |
| 2017-03-17 | 3,015 | 3,055 | 3,005 | 3,035 | 855,500 | 3,035 |
| 2017-03-16 | 2,926 | 3,040 | 2,926 | 3,035 | 789,800 | 3,035 |
| 2017-03-15 | 2,980 | 2,990 | 2,952 | 2,971 | 986,400 | 2,971 |
| 2017-03-14 | 3,005 | 3,015 | 2,974 | 2,998 | 1,109,800 | 2,998 |
| 2017-03-13 | 3,100 | 3,100 | 3,035 | 3,045 | 720,400 | 3,045 |
| 2017-03-10 | 3,060 | 3,115 | 3,050 | 3,110 | 1,092,600 | 3,110 |
| 2017-03-09 | 3,030 | 3,075 | 3,030 | 3,060 | 748,500 | 3,060 |
| 2017-03-08 | 3,045 | 3,045 | 2,981 | 3,015 | 724,500 | 3,015 |
| 2017-03-07 | 3,055 | 3,075 | 3,040 | 3,055 | 700,700 | 3,055 |
| 2017-03-06 | 3,045 | 3,085 | 3,030 | 3,055 | 611,900 | 3,055 |
| 2017-03-03 | 3,040 | 3,055 | 3,005 | 3,020 | 589,300 | 3,020 |
| 2017-03-02 | 3,010 | 3,065 | 2,990 | 3,035 | 979,700 | 3,035 |
| 2017-03-01 | 2,893 | 2,970 | 2,888 | 2,957 | 840,800 | 2,957 |
| 2017-02-28 | 2,958 | 2,973 | 2,916 | 2,921 | 870,100 | 2,921 |
| 2017-02-27 | 2,915 | 2,938 | 2,893 | 2,926 | 537,600 | 2,926 |
| 2017-02-24 | 2,975 | 3,005 | 2,946 | 2,954 | 775,400 | 2,954 |
| 2017-02-23 | 3,000 | 3,005 | 2,973 | 3,000 | 609,500 | 3,000 |
| 2017-02-22 | 3,005 | 3,020 | 2,976 | 2,979 | 1,117,800 | 2,979 |
| 2017-02-21 | 3,000 | 3,025 | 2,989 | 3,005 | 875,100 | 3,005 |
| 2017-02-20 | 2,979 | 2,990 | 2,951 | 2,982 | 463,700 | 2,982 |
| 2017-02-17 | 3,000 | 3,030 | 2,985 | 2,997 | 759,300 | 2,997 |
| 2017-02-16 | 3,030 | 3,040 | 2,982 | 3,035 | 626,800 | 3,035 |
| 2017-02-15 | 3,035 | 3,075 | 3,020 | 3,035 | 1,126,100 | 3,035 |
| 2017-02-14 | 3,010 | 3,030 | 2,963 | 2,967 | 1,525,300 | 2,967 |
| 2017-02-13 | 3,050 | 3,065 | 2,957 | 2,991 | 2,342,700 | 2,991 |
| 2017-02-10 | 2,830 | 2,872 | 2,812 | 2,867 | 997,000 | 2,867 |
| 2017-02-09 | 2,796 | 2,798 | 2,773 | 2,781 | 837,400 | 2,781 |
| 2017-02-08 | 2,762 | 2,803 | 2,750 | 2,802 | 810,800 | 2,802 |
| 2017-02-07 | 2,743 | 2,767 | 2,720 | 2,746 | 472,700 | 2,746 |
| 2017-02-06 | 2,789 | 2,798 | 2,743 | 2,769 | 610,000 | 2,769 |
| 2017-02-03 | 2,784 | 2,807 | 2,754 | 2,767 | 922,500 | 2,767 |
| 2017-02-02 | 2,839 | 2,843 | 2,771 | 2,777 | 820,300 | 2,777 |
| 2017-02-01 | 2,770 | 2,829 | 2,763 | 2,814 | 807,500 | 2,814 |
| 2017-01-31 | 2,786 | 2,809 | 2,777 | 2,791 | 826,200 | 2,791 |
| 2017-01-30 | 2,804 | 2,828 | 2,791 | 2,822 | 958,200 | 2,822 |
| 2017-01-27 | 2,853 | 2,854 | 2,820 | 2,822 | 997,900 | 2,822 |
| 2017-01-26 | 2,794 | 2,844 | 2,792 | 2,839 | 1,524,600 | 2,839 |
| 2017-01-25 | 2,714 | 2,761 | 2,714 | 2,760 | 1,430,200 | 2,760 |
| 2017-01-24 | 2,607 | 2,679 | 2,607 | 2,648 | 1,314,300 | 2,648 |
| 2017-01-23 | 2,590 | 2,667 | 2,580 | 2,643 | 1,437,600 | 2,643 |
| 2017-01-20 | 2,622 | 2,649 | 2,606 | 2,640 | 936,400 | 2,640 |
| 2017-01-19 | 2,652 | 2,667 | 2,610 | 2,649 | 1,152,800 | 2,649 |
| 2017-01-18 | 2,532 | 2,613 | 2,511 | 2,604 | 1,237,000 | 2,604 |
| 2017-01-17 | 2,561 | 2,586 | 2,546 | 2,556 | 1,087,000 | 2,556 |
| 2017-01-16 | 2,596 | 2,605 | 2,572 | 2,585 | 962,300 | 2,585 |
| 2017-01-13 | 2,625 | 2,648 | 2,600 | 2,623 | 906,400 | 2,623 |
| 2017-01-12 | 2,636 | 2,658 | 2,595 | 2,634 | 1,814,300 | 2,634 |
| 2017-01-11 | 2,534 | 2,569 | 2,534 | 2,563 | 1,111,500 | 2,563 |
| 2017-01-10 | 2,562 | 2,578 | 2,539 | 2,559 | 1,831,700 | 2,559 |
| 2017-01-06 | 2,553 | 2,609 | 2,540 | 2,604 | 781,600 | 2,604 |
| 2017-01-05 | 2,609 | 2,632 | 2,599 | 2,613 | 959,500 | 2,613 |
| 2017-01-04 | 2,600 | 2,656 | 2,581 | 2,644 | 880,500 | 2,644 |
分割・併合履歴 ： [1992-03-26]1株→1.5株 [1991-03-26]1株→1.5株 [1990-03-27]1株→2株