6517 デンヨー(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 | 1,991 | 2,026 | 1,983 | 2,016 | 19,400 | 2,016 |
| 2017-12-28 | 1,996 | 2,003 | 1,980 | 1,989 | 16,800 | 1,989 |
| 2017-12-27 | 1,994 | 1,994 | 1,967 | 1,992 | 12,400 | 1,992 |
| 2017-12-26 | 1,994 | 2,005 | 1,982 | 1,994 | 21,400 | 1,994 |
| 2017-12-25 | 1,953 | 1,994 | 1,947 | 1,994 | 28,200 | 1,994 |
| 2017-12-22 | 1,952 | 1,962 | 1,942 | 1,953 | 26,700 | 1,953 |
| 2017-12-21 | 1,951 | 1,958 | 1,947 | 1,952 | 19,300 | 1,952 |
| 2017-12-20 | 1,937 | 1,952 | 1,937 | 1,944 | 33,600 | 1,944 |
| 2017-12-19 | 1,950 | 1,959 | 1,934 | 1,942 | 26,700 | 1,942 |
| 2017-12-18 | 1,950 | 1,958 | 1,925 | 1,946 | 31,200 | 1,946 |
| 2017-12-15 | 1,940 | 1,947 | 1,918 | 1,925 | 32,300 | 1,925 |
| 2017-12-14 | 1,924 | 1,950 | 1,924 | 1,949 | 19,800 | 1,949 |
| 2017-12-13 | 1,946 | 1,946 | 1,915 | 1,922 | 18,200 | 1,922 |
| 2017-12-12 | 1,953 | 1,965 | 1,928 | 1,943 | 17,400 | 1,943 |
| 2017-12-11 | 1,960 | 1,969 | 1,932 | 1,951 | 18,800 | 1,951 |
| 2017-12-08 | 1,911 | 1,956 | 1,911 | 1,949 | 41,800 | 1,949 |
| 2017-12-07 | 1,939 | 1,956 | 1,926 | 1,945 | 29,500 | 1,945 |
| 2017-12-06 | 1,940 | 1,951 | 1,927 | 1,931 | 23,000 | 1,931 |
| 2017-12-05 | 1,920 | 1,951 | 1,920 | 1,948 | 22,600 | 1,948 |
| 2017-12-04 | 1,941 | 1,960 | 1,935 | 1,937 | 17,600 | 1,937 |
| 2017-12-01 | 1,948 | 1,959 | 1,918 | 1,923 | 14,400 | 1,923 |
| 2017-11-30 | 1,940 | 1,945 | 1,889 | 1,936 | 42,700 | 1,936 |
| 2017-11-29 | 1,943 | 1,961 | 1,938 | 1,944 | 16,400 | 1,944 |
| 2017-11-28 | 1,943 | 1,953 | 1,923 | 1,925 | 11,400 | 1,925 |
| 2017-11-27 | 1,946 | 1,949 | 1,924 | 1,928 | 26,600 | 1,928 |
| 2017-11-24 | 1,938 | 1,945 | 1,917 | 1,936 | 13,200 | 1,936 |
| 2017-11-22 | 1,895 | 1,963 | 1,895 | 1,948 | 39,900 | 1,948 |
| 2017-11-21 | 1,871 | 1,911 | 1,871 | 1,893 | 17,100 | 1,893 |
| 2017-11-20 | 1,865 | 1,888 | 1,853 | 1,867 | 15,500 | 1,867 |
| 2017-11-17 | 1,875 | 1,899 | 1,857 | 1,873 | 40,400 | 1,873 |
| 2017-11-16 | 1,845 | 1,860 | 1,831 | 1,846 | 29,400 | 1,846 |
| 2017-11-15 | 1,931 | 1,933 | 1,874 | 1,875 | 42,300 | 1,875 |
| 2017-11-13 | 1,936 | 1,958 | 1,935 | 1,943 | 44,100 | 1,943 |
| 2017-11-10 | 1,935 | 1,970 | 1,930 | 1,947 | 77,700 | 1,947 |
| 2017-11-09 | 1,991 | 2,014 | 1,938 | 1,975 | 75,800 | 1,975 |
| 2017-11-08 | 1,964 | 2,001 | 1,964 | 1,989 | 56,700 | 1,989 |
| 2017-11-07 | 1,931 | 1,988 | 1,931 | 1,980 | 38,500 | 1,980 |
| 2017-11-06 | 1,934 | 1,961 | 1,934 | 1,945 | 30,500 | 1,945 |
| 2017-11-02 | 1,908 | 1,936 | 1,902 | 1,933 | 30,200 | 1,933 |
| 2017-11-01 | 1,918 | 1,918 | 1,895 | 1,902 | 36,000 | 1,902 |
| 2017-10-31 | 1,904 | 1,910 | 1,880 | 1,901 | 29,800 | 1,901 |
| 2017-10-30 | 1,916 | 1,919 | 1,861 | 1,883 | 111,600 | 1,883 |
| 2017-10-27 | 1,901 | 1,937 | 1,884 | 1,919 | 101,400 | 1,919 |
| 2017-10-26 | 1,929 | 2,012 | 1,929 | 1,981 | 38,900 | 1,981 |
| 2017-10-25 | 1,920 | 1,945 | 1,912 | 1,929 | 28,500 | 1,929 |
| 2017-10-24 | 1,890 | 1,915 | 1,877 | 1,911 | 22,900 | 1,911 |
| 2017-10-23 | 1,899 | 1,911 | 1,885 | 1,890 | 28,800 | 1,890 |
| 2017-10-20 | 1,878 | 1,900 | 1,872 | 1,881 | 18,400 | 1,881 |
| 2017-10-19 | 1,884 | 1,894 | 1,877 | 1,890 | 13,800 | 1,890 |
| 2017-10-18 | 1,903 | 1,915 | 1,879 | 1,893 | 21,900 | 1,893 |
| 2017-10-17 | 1,928 | 1,930 | 1,825 | 1,916 | 38,100 | 1,916 |
| 2017-10-16 | 1,948 | 1,966 | 1,934 | 1,938 | 22,700 | 1,938 |
| 2017-10-13 | 1,923 | 1,959 | 1,923 | 1,952 | 23,400 | 1,952 |
| 2017-10-12 | 1,930 | 1,945 | 1,916 | 1,934 | 22,200 | 1,934 |
| 2017-10-11 | 1,929 | 1,934 | 1,912 | 1,921 | 13,600 | 1,921 |
| 2017-10-10 | 1,900 | 1,933 | 1,889 | 1,929 | 24,300 | 1,929 |
| 2017-10-06 | 1,951 | 1,957 | 1,912 | 1,912 | 21,100 | 1,912 |
| 2017-10-05 | 2,000 | 2,007 | 1,940 | 1,951 | 19,300 | 1,951 |
| 2017-10-04 | 2,005 | 2,009 | 1,994 | 2,008 | 10,500 | 2,008 |
| 2017-10-03 | 1,997 | 2,007 | 1,981 | 2,000 | 18,700 | 2,000 |
| 2017-10-02 | 1,998 | 2,003 | 1,983 | 1,988 | 17,400 | 1,988 |
| 2017-09-29 | 2,010 | 2,010 | 1,985 | 1,993 | 18,200 | 1,993 |
| 2017-09-28 | 1,989 | 2,018 | 1,980 | 2,012 | 22,200 | 2,012 |
| 2017-09-27 | 1,993 | 2,010 | 1,982 | 2,002 | 16,400 | 2,002 |
| 2017-09-26 | 2,008 | 2,011 | 1,981 | 2,006 | 19,100 | 2,006 |
| 2017-09-25 | 2,017 | 2,046 | 2,004 | 2,016 | 25,500 | 2,016 |
| 2017-09-22 | 2,010 | 2,025 | 1,999 | 2,021 | 23,800 | 2,021 |
| 2017-09-21 | 2,040 | 2,052 | 2,011 | 2,012 | 25,300 | 2,012 |
| 2017-09-20 | 2,050 | 2,070 | 2,042 | 2,058 | 35,800 | 2,058 |
| 2017-09-19 | 2,012 | 2,041 | 2,001 | 2,035 | 31,400 | 2,035 |
| 2017-09-15 | 2,000 | 2,019 | 1,975 | 2,010 | 37,800 | 2,010 |
| 2017-09-14 | 2,050 | 2,050 | 1,992 | 2,000 | 27,800 | 2,000 |
| 2017-09-13 | 2,027 | 2,049 | 2,003 | 2,043 | 26,500 | 2,043 |
| 2017-09-12 | 2,020 | 2,054 | 2,010 | 2,018 | 32,200 | 2,018 |
| 2017-09-11 | 1,945 | 1,984 | 1,942 | 1,982 | 28,400 | 1,982 |
| 2017-09-08 | 1,898 | 1,925 | 1,893 | 1,912 | 31,600 | 1,912 |
| 2017-09-07 | 1,909 | 1,928 | 1,893 | 1,917 | 13,000 | 1,917 |
| 2017-09-06 | 1,855 | 1,948 | 1,839 | 1,897 | 33,800 | 1,897 |
| 2017-09-05 | 1,962 | 1,962 | 1,877 | 1,878 | 22,900 | 1,878 |
| 2017-09-04 | 1,920 | 1,955 | 1,920 | 1,934 | 43,300 | 1,934 |
| 2017-09-01 | 1,918 | 1,923 | 1,885 | 1,919 | 10,400 | 1,919 |
| 2017-08-31 | 1,884 | 1,939 | 1,875 | 1,891 | 24,000 | 1,891 |
| 2017-08-30 | 1,867 | 1,871 | 1,845 | 1,856 | 19,400 | 1,856 |
| 2017-08-29 | 1,803 | 1,843 | 1,790 | 1,837 | 25,800 | 1,837 |
| 2017-08-28 | 1,802 | 1,808 | 1,776 | 1,808 | 21,300 | 1,808 |
| 2017-08-25 | 1,801 | 1,812 | 1,776 | 1,802 | 10,600 | 1,802 |
| 2017-08-24 | 1,794 | 1,807 | 1,779 | 1,801 | 16,600 | 1,801 |
| 2017-08-23 | 1,800 | 1,810 | 1,769 | 1,798 | 19,100 | 1,798 |
| 2017-08-22 | 1,750 | 1,784 | 1,750 | 1,777 | 9,800 | 1,777 |
| 2017-08-21 | 1,756 | 1,758 | 1,743 | 1,754 | 4,200 | 1,754 |
| 2017-08-18 | 1,785 | 1,785 | 1,742 | 1,749 | 28,800 | 1,749 |
| 2017-08-17 | 1,795 | 1,809 | 1,782 | 1,804 | 7,900 | 1,804 |
| 2017-08-16 | 1,788 | 1,803 | 1,776 | 1,786 | 15,000 | 1,786 |
| 2017-08-15 | 1,781 | 1,801 | 1,770 | 1,796 | 16,900 | 1,796 |
| 2017-08-14 | 1,784 | 1,798 | 1,751 | 1,762 | 19,800 | 1,762 |
| 2017-08-10 | 1,815 | 1,825 | 1,791 | 1,805 | 23,700 | 1,805 |
| 2017-08-09 | 1,776 | 1,837 | 1,775 | 1,814 | 48,100 | 1,814 |
| 2017-08-08 | 2,020 | 2,071 | 1,765 | 1,816 | 85,900 | 1,816 |
| 2017-08-07 | 1,997 | 1,999 | 1,971 | 1,999 | 14,600 | 1,999 |
| 2017-08-04 | 1,975 | 1,983 | 1,943 | 1,965 | 10,600 | 1,965 |
| 2017-08-03 | 1,948 | 1,974 | 1,937 | 1,968 | 11,300 | 1,968 |
| 2017-08-02 | 1,950 | 1,956 | 1,936 | 1,948 | 13,700 | 1,948 |
| 2017-08-01 | 1,954 | 1,962 | 1,938 | 1,949 | 24,800 | 1,949 |
| 2017-07-31 | 1,959 | 1,960 | 1,935 | 1,940 | 10,700 | 1,940 |
| 2017-07-28 | 1,958 | 1,960 | 1,924 | 1,960 | 17,300 | 1,960 |
| 2017-07-27 | 1,953 | 1,978 | 1,882 | 1,961 | 20,100 | 1,961 |
| 2017-07-26 | 1,963 | 1,985 | 1,948 | 1,953 | 12,900 | 1,953 |
| 2017-07-25 | 1,992 | 1,992 | 1,955 | 1,963 | 9,400 | 1,963 |
| 2017-07-24 | 1,942 | 1,993 | 1,942 | 1,991 | 17,600 | 1,991 |
| 2017-07-21 | 1,940 | 1,964 | 1,934 | 1,962 | 14,400 | 1,962 |
| 2017-07-20 | 1,961 | 1,973 | 1,935 | 1,940 | 21,100 | 1,940 |
| 2017-07-19 | 1,955 | 1,964 | 1,939 | 1,958 | 15,000 | 1,958 |
| 2017-07-18 | 1,968 | 1,968 | 1,938 | 1,959 | 16,200 | 1,959 |
| 2017-07-14 | 1,948 | 1,976 | 1,938 | 1,962 | 18,200 | 1,962 |
| 2017-07-13 | 1,967 | 1,967 | 1,934 | 1,937 | 17,200 | 1,937 |
| 2017-07-12 | 1,973 | 1,978 | 1,962 | 1,968 | 8,400 | 1,968 |
| 2017-07-11 | 1,947 | 1,978 | 1,947 | 1,977 | 12,400 | 1,977 |
| 2017-07-10 | 1,942 | 1,963 | 1,942 | 1,950 | 20,800 | 1,950 |
| 2017-07-07 | 1,920 | 1,958 | 1,920 | 1,934 | 30,500 | 1,934 |
| 2017-07-06 | 1,950 | 1,953 | 1,921 | 1,927 | 19,300 | 1,927 |
| 2017-07-05 | 1,905 | 1,948 | 1,905 | 1,944 | 19,900 | 1,944 |
| 2017-07-04 | 1,961 | 1,961 | 1,918 | 1,920 | 20,700 | 1,920 |
| 2017-07-03 | 1,977 | 1,977 | 1,946 | 1,949 | 24,900 | 1,949 |
| 2017-06-30 | 1,995 | 1,995 | 1,946 | 1,951 | 33,200 | 1,951 |
| 2017-06-29 | 1,995 | 2,025 | 1,995 | 2,006 | 18,500 | 2,006 |
| 2017-06-28 | 2,089 | 2,089 | 1,984 | 1,989 | 35,400 | 1,989 |
| 2017-06-27 | 2,083 | 2,110 | 2,078 | 2,100 | 37,700 | 2,100 |
| 2017-06-26 | 2,047 | 2,090 | 2,047 | 2,076 | 18,500 | 2,076 |
| 2017-06-23 | 2,049 | 2,066 | 2,036 | 2,045 | 24,200 | 2,045 |
| 2017-06-22 | 2,037 | 2,084 | 2,031 | 2,042 | 33,800 | 2,042 |
| 2017-06-21 | 2,016 | 2,066 | 2,002 | 2,037 | 28,800 | 2,037 |
| 2017-06-20 | 2,000 | 2,040 | 1,998 | 2,024 | 29,400 | 2,024 |
| 2017-06-19 | 1,993 | 2,024 | 1,982 | 1,999 | 37,800 | 1,999 |
| 2017-06-16 | 1,965 | 2,014 | 1,959 | 2,013 | 65,800 | 2,013 |
| 2017-06-15 | 1,945 | 1,971 | 1,934 | 1,957 | 43,800 | 1,957 |
| 2017-06-14 | 1,953 | 1,961 | 1,926 | 1,937 | 27,900 | 1,937 |
| 2017-06-13 | 1,916 | 1,955 | 1,913 | 1,941 | 25,500 | 1,941 |
| 2017-06-12 | 1,944 | 1,944 | 1,913 | 1,925 | 25,000 | 1,925 |
| 2017-06-09 | 1,910 | 1,926 | 1,894 | 1,920 | 50,100 | 1,920 |
| 2017-06-08 | 1,925 | 1,937 | 1,917 | 1,925 | 31,100 | 1,925 |
| 2017-06-07 | 1,857 | 1,930 | 1,857 | 1,927 | 38,200 | 1,927 |
| 2017-06-06 | 1,888 | 1,892 | 1,847 | 1,856 | 18,200 | 1,856 |
| 2017-06-05 | 1,877 | 1,889 | 1,859 | 1,882 | 17,300 | 1,882 |
| 2017-06-02 | 1,832 | 1,899 | 1,832 | 1,896 | 28,100 | 1,896 |
| 2017-06-01 | 1,816 | 1,911 | 1,807 | 1,834 | 22,300 | 1,834 |
| 2017-05-31 | 1,789 | 1,811 | 1,788 | 1,801 | 27,600 | 1,801 |
| 2017-05-30 | 1,795 | 1,817 | 1,780 | 1,816 | 14,300 | 1,816 |
| 2017-05-29 | 1,812 | 1,827 | 1,788 | 1,793 | 8,700 | 1,793 |
| 2017-05-26 | 1,840 | 1,841 | 1,811 | 1,812 | 18,300 | 1,812 |
| 2017-05-25 | 1,862 | 1,866 | 1,837 | 1,845 | 17,600 | 1,845 |
| 2017-05-24 | 1,869 | 1,881 | 1,864 | 1,871 | 17,400 | 1,871 |
| 2017-05-23 | 1,846 | 1,855 | 1,836 | 1,847 | 28,700 | 1,847 |
| 2017-05-22 | 1,803 | 1,816 | 1,799 | 1,806 | 9,800 | 1,806 |
| 2017-05-19 | 1,784 | 1,814 | 1,769 | 1,809 | 18,300 | 1,809 |
| 2017-05-18 | 1,786 | 1,794 | 1,768 | 1,784 | 17,800 | 1,784 |
| 2017-05-17 | 1,824 | 1,839 | 1,821 | 1,826 | 20,800 | 1,826 |
| 2017-05-16 | 1,874 | 1,874 | 1,849 | 1,853 | 29,900 | 1,853 |
| 2017-05-15 | 1,890 | 1,890 | 1,856 | 1,874 | 22,900 | 1,874 |
| 2017-05-12 | 1,908 | 1,915 | 1,886 | 1,897 | 34,600 | 1,897 |
| 2017-05-11 | 1,795 | 1,948 | 1,795 | 1,925 | 89,700 | 1,925 |
| 2017-05-10 | 1,772 | 1,800 | 1,746 | 1,795 | 44,700 | 1,795 |
| 2017-05-09 | 1,769 | 1,771 | 1,750 | 1,770 | 34,600 | 1,770 |
| 2017-05-08 | 1,701 | 1,773 | 1,687 | 1,770 | 47,300 | 1,770 |
| 2017-05-02 | 1,660 | 1,683 | 1,658 | 1,671 | 19,300 | 1,671 |
| 2017-05-01 | 1,625 | 1,661 | 1,625 | 1,659 | 16,200 | 1,659 |
| 2017-04-28 | 1,621 | 1,640 | 1,621 | 1,634 | 19,900 | 1,634 |
| 2017-04-27 | 1,623 | 1,640 | 1,612 | 1,627 | 24,500 | 1,627 |
| 2017-04-26 | 1,586 | 1,613 | 1,575 | 1,610 | 18,000 | 1,610 |
| 2017-04-25 | 1,556 | 1,592 | 1,545 | 1,581 | 23,000 | 1,581 |
| 2017-04-24 | 1,557 | 1,562 | 1,542 | 1,553 | 18,900 | 1,553 |
| 2017-04-21 | 1,527 | 1,560 | 1,521 | 1,551 | 24,300 | 1,551 |
| 2017-04-20 | 1,535 | 1,542 | 1,518 | 1,527 | 9,100 | 1,527 |
| 2017-04-19 | 1,522 | 1,549 | 1,522 | 1,537 | 14,200 | 1,537 |
| 2017-04-18 | 1,540 | 1,554 | 1,527 | 1,533 | 14,800 | 1,533 |
| 2017-04-17 | 1,490 | 1,547 | 1,490 | 1,525 | 22,200 | 1,525 |
| 2017-04-14 | 1,497 | 1,526 | 1,496 | 1,502 | 20,500 | 1,502 |
| 2017-04-13 | 1,519 | 1,526 | 1,495 | 1,520 | 39,100 | 1,520 |
| 2017-04-12 | 1,563 | 1,571 | 1,542 | 1,543 | 12,400 | 1,543 |
| 2017-04-11 | 1,560 | 1,608 | 1,558 | 1,573 | 22,300 | 1,573 |
| 2017-04-10 | 1,565 | 1,592 | 1,560 | 1,581 | 21,100 | 1,581 |
| 2017-04-07 | 1,581 | 1,590 | 1,558 | 1,558 | 28,300 | 1,558 |
| 2017-04-06 | 1,623 | 1,635 | 1,561 | 1,563 | 25,200 | 1,563 |
| 2017-04-05 | 1,607 | 1,637 | 1,607 | 1,623 | 27,400 | 1,623 |
| 2017-04-04 | 1,685 | 1,691 | 1,614 | 1,617 | 51,500 | 1,617 |
| 2017-04-03 | 1,687 | 1,715 | 1,687 | 1,695 | 19,200 | 1,695 |
| 2017-03-31 | 1,730 | 1,751 | 1,684 | 1,684 | 41,100 | 1,684 |
| 2017-03-30 | 1,749 | 1,749 | 1,707 | 1,710 | 26,700 | 1,710 |
| 2017-03-29 | 1,761 | 1,762 | 1,744 | 1,759 | 19,900 | 1,759 |
| 2017-03-28 | 1,755 | 1,794 | 1,755 | 1,788 | 57,900 | 1,788 |
| 2017-03-27 | 1,730 | 1,739 | 1,719 | 1,731 | 28,200 | 1,731 |
| 2017-03-24 | 1,741 | 1,759 | 1,740 | 1,742 | 15,000 | 1,742 |
| 2017-03-23 | 1,752 | 1,764 | 1,740 | 1,749 | 19,400 | 1,749 |
| 2017-03-22 | 1,771 | 1,781 | 1,750 | 1,752 | 33,200 | 1,752 |
| 2017-03-21 | 1,782 | 1,808 | 1,770 | 1,796 | 35,200 | 1,796 |
| 2017-03-17 | 1,759 | 1,786 | 1,748 | 1,782 | 33,200 | 1,782 |
| 2017-03-16 | 1,750 | 1,768 | 1,729 | 1,757 | 33,800 | 1,757 |
| 2017-03-15 | 1,766 | 1,773 | 1,746 | 1,753 | 17,200 | 1,753 |
| 2017-03-14 | 1,773 | 1,782 | 1,764 | 1,768 | 23,000 | 1,768 |
| 2017-03-13 | 1,768 | 1,772 | 1,752 | 1,766 | 21,200 | 1,766 |
| 2017-03-10 | 1,799 | 1,800 | 1,748 | 1,768 | 43,500 | 1,768 |
| 2017-03-09 | 1,745 | 1,767 | 1,725 | 1,759 | 27,000 | 1,759 |
| 2017-03-08 | 1,728 | 1,747 | 1,727 | 1,746 | 20,700 | 1,746 |
| 2017-03-07 | 1,752 | 1,753 | 1,721 | 1,728 | 23,600 | 1,728 |
| 2017-03-06 | 1,750 | 1,759 | 1,743 | 1,752 | 20,300 | 1,752 |
| 2017-03-03 | 1,774 | 1,784 | 1,759 | 1,761 | 28,400 | 1,761 |
| 2017-03-02 | 1,747 | 1,782 | 1,747 | 1,771 | 28,700 | 1,771 |
| 2017-03-01 | 1,727 | 1,740 | 1,701 | 1,737 | 26,100 | 1,737 |
| 2017-02-28 | 1,692 | 1,747 | 1,687 | 1,722 | 37,900 | 1,722 |
| 2017-02-27 | 1,697 | 1,719 | 1,676 | 1,697 | 29,300 | 1,697 |
| 2017-02-24 | 1,733 | 1,739 | 1,700 | 1,726 | 47,400 | 1,726 |
| 2017-02-23 | 1,779 | 1,779 | 1,720 | 1,756 | 30,500 | 1,756 |
| 2017-02-22 | 1,804 | 1,804 | 1,762 | 1,764 | 33,900 | 1,764 |
| 2017-02-21 | 1,793 | 1,806 | 1,752 | 1,804 | 23,200 | 1,804 |
| 2017-02-20 | 1,822 | 1,822 | 1,760 | 1,785 | 30,400 | 1,785 |
| 2017-02-17 | 1,824 | 1,837 | 1,795 | 1,828 | 25,800 | 1,828 |
| 2017-02-16 | 1,788 | 1,859 | 1,788 | 1,819 | 40,500 | 1,819 |
| 2017-02-15 | 1,784 | 1,834 | 1,782 | 1,787 | 38,800 | 1,787 |
| 2017-02-14 | 1,826 | 1,850 | 1,794 | 1,824 | 48,700 | 1,824 |
| 2017-02-13 | 1,764 | 1,860 | 1,752 | 1,826 | 72,200 | 1,826 |
| 2017-02-10 | 1,740 | 1,778 | 1,730 | 1,743 | 54,200 | 1,743 |
| 2017-02-09 | 1,670 | 1,687 | 1,633 | 1,683 | 42,700 | 1,683 |
| 2017-02-08 | 1,637 | 1,660 | 1,631 | 1,652 | 47,800 | 1,652 |
| 2017-02-07 | 1,638 | 1,649 | 1,604 | 1,622 | 49,900 | 1,622 |
| 2017-02-06 | 1,655 | 1,669 | 1,631 | 1,647 | 20,100 | 1,647 |
| 2017-02-03 | 1,622 | 1,666 | 1,622 | 1,647 | 25,300 | 1,647 |
| 2017-02-02 | 1,645 | 1,664 | 1,623 | 1,624 | 24,500 | 1,624 |
| 2017-02-01 | 1,631 | 1,664 | 1,630 | 1,645 | 26,200 | 1,645 |
| 2017-01-31 | 1,645 | 1,663 | 1,632 | 1,648 | 20,100 | 1,648 |
| 2017-01-30 | 1,676 | 1,676 | 1,639 | 1,663 | 18,800 | 1,663 |
| 2017-01-27 | 1,673 | 1,687 | 1,654 | 1,676 | 22,600 | 1,676 |
| 2017-01-26 | 1,650 | 1,668 | 1,650 | 1,663 | 24,200 | 1,663 |
| 2017-01-25 | 1,630 | 1,645 | 1,630 | 1,639 | 15,500 | 1,639 |
| 2017-01-24 | 1,628 | 1,647 | 1,601 | 1,615 | 28,300 | 1,615 |
| 2017-01-23 | 1,623 | 1,645 | 1,610 | 1,628 | 20,800 | 1,628 |
| 2017-01-20 | 1,631 | 1,638 | 1,613 | 1,624 | 24,000 | 1,624 |
| 2017-01-19 | 1,629 | 1,642 | 1,606 | 1,639 | 15,200 | 1,639 |
| 2017-01-18 | 1,607 | 1,620 | 1,590 | 1,611 | 16,100 | 1,611 |
| 2017-01-17 | 1,633 | 1,633 | 1,602 | 1,607 | 17,200 | 1,607 |
| 2017-01-16 | 1,630 | 1,653 | 1,617 | 1,631 | 37,300 | 1,631 |
| 2017-01-13 | 1,648 | 1,651 | 1,625 | 1,642 | 20,500 | 1,642 |
| 2017-01-12 | 1,653 | 1,653 | 1,631 | 1,648 | 23,200 | 1,648 |
| 2017-01-11 | 1,643 | 1,661 | 1,630 | 1,653 | 29,200 | 1,653 |
| 2017-01-10 | 1,632 | 1,674 | 1,630 | 1,640 | 54,700 | 1,640 |
| 2017-01-06 | 1,626 | 1,636 | 1,590 | 1,632 | 42,800 | 1,632 |
| 2017-01-05 | 1,645 | 1,654 | 1,621 | 1,626 | 23,600 | 1,626 |
| 2017-01-04 | 1,588 | 1,658 | 1,588 | 1,645 | 33,400 | 1,645 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1992-03-26]1株→1.15株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株