6586 (株)マキタ 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 | 4,740 | 4,765 | 4,730 | 4,735 | 158,800 | 4,735 |
| 2017-12-28 | 4,755 | 4,775 | 4,730 | 4,740 | 207,000 | 4,740 |
| 2017-12-27 | 4,770 | 4,775 | 4,750 | 4,760 | 139,500 | 4,760 |
| 2017-12-26 | 4,835 | 4,835 | 4,765 | 4,775 | 222,400 | 4,775 |
| 2017-12-25 | 4,775 | 4,855 | 4,770 | 4,845 | 215,900 | 4,845 |
| 2017-12-22 | 4,785 | 4,790 | 4,745 | 4,785 | 375,400 | 4,785 |
| 2017-12-21 | 4,760 | 4,785 | 4,730 | 4,780 | 279,000 | 4,780 |
| 2017-12-20 | 4,740 | 4,745 | 4,710 | 4,740 | 236,200 | 4,740 |
| 2017-12-19 | 4,745 | 4,765 | 4,725 | 4,740 | 240,500 | 4,740 |
| 2017-12-18 | 4,700 | 4,745 | 4,690 | 4,740 | 410,800 | 4,740 |
| 2017-12-15 | 4,640 | 4,665 | 4,605 | 4,655 | 887,100 | 4,655 |
| 2017-12-14 | 4,645 | 4,665 | 4,620 | 4,640 | 470,700 | 4,640 |
| 2017-12-13 | 4,690 | 4,695 | 4,605 | 4,620 | 476,100 | 4,620 |
| 2017-12-12 | 4,685 | 4,725 | 4,660 | 4,725 | 533,000 | 4,725 |
| 2017-12-11 | 4,620 | 4,650 | 4,615 | 4,640 | 389,800 | 4,640 |
| 2017-12-08 | 4,560 | 4,630 | 4,560 | 4,585 | 942,700 | 4,585 |
| 2017-12-07 | 4,685 | 4,700 | 4,625 | 4,630 | 715,900 | 4,630 |
| 2017-12-06 | 4,730 | 4,745 | 4,640 | 4,640 | 617,700 | 4,640 |
| 2017-12-05 | 4,710 | 4,745 | 4,680 | 4,735 | 491,200 | 4,735 |
| 2017-12-04 | 4,775 | 4,795 | 4,705 | 4,710 | 370,100 | 4,710 |
| 2017-12-01 | 4,705 | 4,775 | 4,705 | 4,755 | 592,100 | 4,755 |
| 2017-11-30 | 4,745 | 4,825 | 4,640 | 4,640 | 1,443,600 | 4,640 |
| 2017-11-29 | 4,670 | 4,715 | 4,670 | 4,690 | 693,100 | 4,690 |
| 2017-11-28 | 4,670 | 4,675 | 4,615 | 4,620 | 409,300 | 4,620 |
| 2017-11-27 | 4,715 | 4,720 | 4,655 | 4,675 | 432,400 | 4,675 |
| 2017-11-24 | 4,680 | 4,705 | 4,655 | 4,695 | 366,400 | 4,695 |
| 2017-11-22 | 4,660 | 4,720 | 4,645 | 4,680 | 511,800 | 4,680 |
| 2017-11-21 | 4,665 | 4,700 | 4,650 | 4,650 | 556,900 | 4,650 |
| 2017-11-20 | 4,685 | 4,695 | 4,655 | 4,655 | 575,600 | 4,655 |
| 2017-11-17 | 4,695 | 4,740 | 4,670 | 4,685 | 526,100 | 4,685 |
| 2017-11-16 | 4,640 | 4,710 | 4,630 | 4,675 | 481,000 | 4,675 |
| 2017-11-15 | 4,735 | 4,770 | 4,645 | 4,650 | 637,700 | 4,650 |
| 2017-11-13 | 4,780 | 4,810 | 4,750 | 4,750 | 483,300 | 4,750 |
| 2017-11-10 | 4,760 | 4,835 | 4,760 | 4,805 | 483,200 | 4,805 |
| 2017-11-09 | 4,885 | 4,920 | 4,760 | 4,815 | 1,094,200 | 4,815 |
| 2017-11-08 | 4,885 | 4,910 | 4,850 | 4,855 | 1,104,700 | 4,855 |
| 2017-11-07 | 4,885 | 4,950 | 4,870 | 4,950 | 623,300 | 4,950 |
| 2017-11-06 | 4,825 | 4,885 | 4,815 | 4,880 | 518,500 | 4,880 |
| 2017-11-02 | 4,775 | 4,795 | 4,735 | 4,755 | 408,900 | 4,755 |
| 2017-11-01 | 4,790 | 4,790 | 4,745 | 4,780 | 501,500 | 4,780 |
| 2017-10-31 | 4,815 | 4,815 | 4,735 | 4,750 | 525,900 | 4,750 |
| 2017-10-30 | 4,770 | 4,790 | 4,725 | 4,775 | 1,140,000 | 4,775 |
| 2017-10-27 | 4,720 | 4,775 | 4,685 | 4,760 | 926,400 | 4,760 |
| 2017-10-26 | 4,570 | 4,730 | 4,555 | 4,715 | 1,222,300 | 4,715 |
| 2017-10-25 | 4,535 | 4,560 | 4,510 | 4,515 | 489,400 | 4,515 |
| 2017-10-24 | 4,540 | 4,580 | 4,535 | 4,555 | 524,600 | 4,555 |
| 2017-10-23 | 4,565 | 4,575 | 4,530 | 4,540 | 483,700 | 4,540 |
| 2017-10-20 | 4,480 | 4,510 | 4,460 | 4,495 | 488,900 | 4,495 |
| 2017-10-19 | 4,500 | 4,500 | 4,470 | 4,485 | 417,600 | 4,485 |
| 2017-10-18 | 4,475 | 4,495 | 4,455 | 4,465 | 371,900 | 4,465 |
| 2017-10-17 | 4,425 | 4,455 | 4,420 | 4,440 | 663,100 | 4,440 |
| 2017-10-16 | 4,450 | 4,460 | 4,420 | 4,425 | 759,800 | 4,425 |
| 2017-10-13 | 4,445 | 4,475 | 4,430 | 4,460 | 719,100 | 4,460 |
| 2017-10-12 | 4,515 | 4,525 | 4,470 | 4,470 | 446,100 | 4,470 |
| 2017-10-11 | 4,485 | 4,510 | 4,475 | 4,495 | 320,000 | 4,495 |
| 2017-10-10 | 4,485 | 4,500 | 4,470 | 4,485 | 450,500 | 4,485 |
| 2017-10-06 | 4,505 | 4,510 | 4,455 | 4,470 | 372,100 | 4,470 |
| 2017-10-05 | 4,525 | 4,530 | 4,485 | 4,495 | 247,600 | 4,495 |
| 2017-10-04 | 4,495 | 4,510 | 4,485 | 4,500 | 343,400 | 4,500 |
| 2017-10-03 | 4,505 | 4,525 | 4,485 | 4,500 | 381,800 | 4,500 |
| 2017-10-02 | 4,525 | 4,525 | 4,485 | 4,500 | 506,000 | 4,500 |
| 2017-09-29 | 4,535 | 4,545 | 4,505 | 4,535 | 538,800 | 4,535 |
| 2017-09-28 | 4,515 | 4,545 | 4,485 | 4,540 | 597,200 | 4,540 |
| 2017-09-27 | 4,520 | 4,520 | 4,470 | 4,490 | 362,200 | 4,490 |
| 2017-09-26 | 4,510 | 4,530 | 4,495 | 4,510 | 540,500 | 4,510 |
| 2017-09-25 | 4,470 | 4,530 | 4,460 | 4,515 | 532,200 | 4,515 |
| 2017-09-22 | 4,420 | 4,495 | 4,420 | 4,460 | 883,200 | 4,460 |
| 2017-09-21 | 4,640 | 4,655 | 4,535 | 4,560 | 682,500 | 4,560 |
| 2017-09-20 | 4,610 | 4,615 | 4,570 | 4,605 | 514,900 | 4,605 |
| 2017-09-19 | 4,570 | 4,635 | 4,565 | 4,625 | 594,500 | 4,625 |
| 2017-09-15 | 4,535 | 4,575 | 4,495 | 4,545 | 752,200 | 4,545 |
| 2017-09-14 | 4,570 | 4,595 | 4,535 | 4,565 | 527,600 | 4,565 |
| 2017-09-13 | 4,595 | 4,605 | 4,540 | 4,595 | 635,200 | 4,595 |
| 2017-09-12 | 4,575 | 4,590 | 4,540 | 4,575 | 664,400 | 4,575 |
| 2017-09-11 | 4,500 | 4,560 | 4,485 | 4,545 | 652,000 | 4,545 |
| 2017-09-08 | 4,440 | 4,500 | 4,430 | 4,445 | 878,400 | 4,445 |
| 2017-09-07 | 4,425 | 4,495 | 4,425 | 4,485 | 617,800 | 4,485 |
| 2017-09-06 | 4,370 | 4,410 | 4,350 | 4,400 | 555,800 | 4,400 |
| 2017-09-05 | 4,435 | 4,450 | 4,380 | 4,385 | 780,500 | 4,385 |
| 2017-09-04 | 4,485 | 4,510 | 4,440 | 4,455 | 611,300 | 4,455 |
| 2017-09-01 | 4,455 | 4,490 | 4,440 | 4,480 | 727,000 | 4,480 |
| 2017-08-31 | 4,380 | 4,435 | 4,365 | 4,415 | 628,300 | 4,415 |
| 2017-08-30 | 4,360 | 4,380 | 4,340 | 4,355 | 481,000 | 4,355 |
| 2017-08-29 | 4,320 | 4,355 | 4,305 | 4,350 | 483,800 | 4,350 |
| 2017-08-28 | 4,330 | 4,365 | 4,310 | 4,335 | 521,500 | 4,335 |
| 2017-08-25 | 4,275 | 4,330 | 4,260 | 4,295 | 621,700 | 4,295 |
| 2017-08-24 | 4,325 | 4,340 | 4,260 | 4,260 | 650,500 | 4,260 |
| 2017-08-23 | 4,375 | 4,390 | 4,295 | 4,310 | 679,700 | 4,310 |
| 2017-08-22 | 4,295 | 4,310 | 4,255 | 4,265 | 431,900 | 4,265 |
| 2017-08-21 | 4,350 | 4,360 | 4,290 | 4,325 | 522,700 | 4,325 |
| 2017-08-18 | 4,260 | 4,335 | 4,235 | 4,320 | 811,900 | 4,320 |
| 2017-08-17 | 4,295 | 4,320 | 4,255 | 4,305 | 773,400 | 4,305 |
| 2017-08-16 | 4,210 | 4,260 | 4,195 | 4,225 | 580,800 | 4,225 |
| 2017-08-15 | 4,180 | 4,235 | 4,155 | 4,215 | 619,800 | 4,215 |
| 2017-08-14 | 4,135 | 4,200 | 4,115 | 4,145 | 613,100 | 4,145 |
| 2017-08-10 | 4,165 | 4,200 | 4,135 | 4,160 | 503,000 | 4,160 |
| 2017-08-09 | 4,180 | 4,195 | 4,110 | 4,145 | 482,100 | 4,145 |
| 2017-08-08 | 4,210 | 4,225 | 4,165 | 4,175 | 386,400 | 4,175 |
| 2017-08-07 | 4,250 | 4,250 | 4,185 | 4,190 | 499,600 | 4,190 |
| 2017-08-04 | 4,260 | 4,285 | 4,220 | 4,230 | 743,800 | 4,230 |
| 2017-08-03 | 4,255 | 4,280 | 4,230 | 4,255 | 376,400 | 4,255 |
| 2017-08-02 | 4,310 | 4,360 | 4,245 | 4,255 | 911,600 | 4,255 |
| 2017-08-01 | 4,330 | 4,430 | 4,315 | 4,400 | 674,200 | 4,400 |
| 2017-07-31 | 4,295 | 4,345 | 4,295 | 4,315 | 481,600 | 4,315 |
| 2017-07-28 | 4,295 | 4,310 | 4,265 | 4,305 | 393,300 | 4,305 |
| 2017-07-27 | 4,305 | 4,330 | 4,270 | 4,295 | 512,900 | 4,295 |
| 2017-07-26 | 4,335 | 4,345 | 4,280 | 4,310 | 452,000 | 4,310 |
| 2017-07-25 | 4,330 | 4,375 | 4,310 | 4,310 | 384,100 | 4,310 |
| 2017-07-24 | 4,330 | 4,365 | 4,315 | 4,355 | 359,300 | 4,355 |
| 2017-07-21 | 4,340 | 4,375 | 4,335 | 4,355 | 378,900 | 4,355 |
| 2017-07-20 | 4,370 | 4,385 | 4,335 | 4,370 | 405,900 | 4,370 |
| 2017-07-19 | 4,360 | 4,370 | 4,345 | 4,360 | 470,400 | 4,360 |
| 2017-07-18 | 4,350 | 4,385 | 4,320 | 4,385 | 605,300 | 4,385 |
| 2017-07-14 | 4,365 | 4,410 | 4,340 | 4,365 | 665,400 | 4,365 |
| 2017-07-13 | 4,270 | 4,335 | 4,265 | 4,325 | 676,400 | 4,325 |
| 2017-07-12 | 4,255 | 4,260 | 4,215 | 4,235 | 433,200 | 4,235 |
| 2017-07-11 | 4,190 | 4,265 | 4,185 | 4,260 | 653,700 | 4,260 |
| 2017-07-10 | 4,190 | 4,215 | 4,170 | 4,200 | 559,500 | 4,200 |
| 2017-07-07 | 4,160 | 4,185 | 4,145 | 4,160 | 607,300 | 4,160 |
| 2017-07-06 | 4,150 | 4,180 | 4,145 | 4,160 | 506,100 | 4,160 |
| 2017-07-05 | 4,150 | 4,185 | 4,110 | 4,185 | 510,600 | 4,185 |
| 2017-07-04 | 4,170 | 4,170 | 4,105 | 4,125 | 394,400 | 4,125 |
| 2017-07-03 | 4,175 | 4,175 | 4,130 | 4,135 | 393,300 | 4,135 |
| 2017-06-30 | 4,145 | 4,195 | 4,140 | 4,155 | 594,600 | 4,155 |
| 2017-06-29 | 4,200 | 4,205 | 4,150 | 4,165 | 492,900 | 4,165 |
| 2017-06-28 | 4,105 | 4,190 | 4,105 | 4,160 | 657,200 | 4,160 |
| 2017-06-27 | 4,130 | 4,155 | 4,115 | 4,135 | 309,500 | 4,135 |
| 2017-06-26 | 4,130 | 4,150 | 4,120 | 4,135 | 236,500 | 4,135 |
| 2017-06-23 | 4,130 | 4,155 | 4,115 | 4,140 | 562,900 | 4,140 |
| 2017-06-22 | 4,125 | 4,135 | 4,100 | 4,110 | 380,600 | 4,110 |
| 2017-06-21 | 4,120 | 4,140 | 4,095 | 4,125 | 475,500 | 4,125 |
| 2017-06-20 | 4,115 | 4,160 | 4,115 | 4,135 | 561,800 | 4,135 |
| 2017-06-19 | 4,020 | 4,095 | 4,020 | 4,080 | 531,800 | 4,080 |
| 2017-06-16 | 4,100 | 4,110 | 4,030 | 4,030 | 1,103,700 | 4,030 |
| 2017-06-15 | 4,095 | 4,120 | 4,065 | 4,095 | 441,300 | 4,095 |
| 2017-06-14 | 4,085 | 4,120 | 4,060 | 4,060 | 323,100 | 4,060 |
| 2017-06-13 | 4,090 | 4,110 | 4,070 | 4,085 | 347,500 | 4,085 |
| 2017-06-12 | 4,045 | 4,105 | 4,040 | 4,095 | 492,400 | 4,095 |
| 2017-06-09 | 4,155 | 4,165 | 4,095 | 4,105 | 845,600 | 4,105 |
| 2017-06-08 | 4,265 | 4,275 | 4,165 | 4,170 | 530,100 | 4,170 |
| 2017-06-07 | 4,230 | 4,250 | 4,205 | 4,245 | 532,500 | 4,245 |
| 2017-06-06 | 4,230 | 4,230 | 4,150 | 4,190 | 573,400 | 4,190 |
| 2017-06-05 | 4,180 | 4,270 | 4,175 | 4,260 | 343,400 | 4,260 |
| 2017-06-02 | 4,235 | 4,250 | 4,210 | 4,235 | 561,800 | 4,235 |
| 2017-06-01 | 4,170 | 4,220 | 4,165 | 4,210 | 498,500 | 4,210 |
| 2017-05-31 | 4,200 | 4,210 | 4,145 | 4,170 | 653,500 | 4,170 |
| 2017-05-30 | 4,155 | 4,175 | 4,135 | 4,170 | 320,600 | 4,170 |
| 2017-05-29 | 4,160 | 4,180 | 4,130 | 4,165 | 236,200 | 4,165 |
| 2017-05-26 | 4,190 | 4,210 | 4,130 | 4,155 | 462,500 | 4,155 |
| 2017-05-25 | 4,175 | 4,190 | 4,155 | 4,180 | 511,200 | 4,180 |
| 2017-05-24 | 4,180 | 4,180 | 4,125 | 4,140 | 374,800 | 4,140 |
| 2017-05-23 | 4,150 | 4,180 | 4,125 | 4,140 | 451,400 | 4,140 |
| 2017-05-22 | 4,170 | 4,175 | 4,125 | 4,150 | 515,800 | 4,150 |
| 2017-05-19 | 4,180 | 4,190 | 4,125 | 4,150 | 494,800 | 4,150 |
| 2017-05-18 | 4,125 | 4,170 | 4,120 | 4,160 | 526,700 | 4,160 |
| 2017-05-17 | 4,180 | 4,205 | 4,165 | 4,190 | 435,200 | 4,190 |
| 2017-05-16 | 4,235 | 4,235 | 4,195 | 4,215 | 397,100 | 4,215 |
| 2017-05-15 | 4,210 | 4,230 | 4,190 | 4,215 | 517,400 | 4,215 |
| 2017-05-12 | 4,220 | 4,260 | 4,205 | 4,230 | 730,800 | 4,230 |
| 2017-05-11 | 4,215 | 4,230 | 4,195 | 4,215 | 544,100 | 4,215 |
| 2017-05-10 | 4,210 | 4,220 | 4,185 | 4,210 | 565,900 | 4,210 |
| 2017-05-09 | 4,175 | 4,240 | 4,160 | 4,205 | 1,041,500 | 4,205 |
| 2017-05-08 | 4,090 | 4,175 | 4,080 | 4,155 | 1,030,700 | 4,155 |
| 2017-05-02 | 4,070 | 4,095 | 4,035 | 4,045 | 744,300 | 4,045 |
| 2017-05-01 | 3,970 | 4,010 | 3,950 | 4,000 | 436,100 | 4,000 |
| 2017-04-28 | 3,925 | 4,035 | 3,925 | 3,975 | 1,109,700 | 3,975 |
| 2017-04-27 | 4,010 | 4,065 | 3,980 | 4,030 | 934,500 | 4,030 |
| 2017-04-26 | 3,975 | 4,030 | 3,960 | 4,010 | 722,800 | 4,010 |
| 2017-04-25 | 3,925 | 3,995 | 3,905 | 3,980 | 1,119,500 | 3,980 |
| 2017-04-24 | 3,905 | 3,965 | 3,870 | 3,885 | 751,200 | 3,885 |
| 2017-04-21 | 3,830 | 3,850 | 3,805 | 3,825 | 539,200 | 3,825 |
| 2017-04-20 | 3,870 | 3,885 | 3,820 | 3,845 | 474,300 | 3,845 |
| 2017-04-19 | 3,835 | 3,890 | 3,835 | 3,855 | 560,800 | 3,855 |
| 2017-04-18 | 3,870 | 3,885 | 3,830 | 3,855 | 430,100 | 3,855 |
| 2017-04-17 | 3,845 | 3,855 | 3,815 | 3,840 | 339,000 | 3,840 |
| 2017-04-14 | 3,825 | 3,850 | 3,805 | 3,845 | 499,500 | 3,845 |
| 2017-04-13 | 3,840 | 3,850 | 3,805 | 3,825 | 454,800 | 3,825 |
| 2017-04-12 | 3,865 | 3,880 | 3,845 | 3,880 | 573,900 | 3,880 |
| 2017-04-11 | 3,840 | 3,895 | 3,840 | 3,885 | 479,000 | 3,885 |
| 2017-04-10 | 3,900 | 3,900 | 3,855 | 3,870 | 613,700 | 3,870 |
| 2017-04-07 | 3,885 | 3,910 | 3,840 | 3,885 | 494,100 | 3,885 |
| 2017-04-06 | 3,945 | 3,945 | 3,850 | 3,865 | 618,900 | 3,865 |
| 2017-04-05 | 3,950 | 3,970 | 3,925 | 3,945 | 527,500 | 3,945 |
| 2017-04-04 | 3,945 | 3,975 | 3,900 | 3,925 | 653,900 | 3,925 |
| 2017-04-03 | 3,950 | 3,950 | 3,910 | 3,925 | 531,700 | 3,925 |
| 2017-03-31 | 3,945 | 3,970 | 3,895 | 3,900 | 829,000 | 3,900 |
| 2017-03-30 | 4,000 | 4,000 | 3,915 | 3,920 | 756,400 | 3,920 |
| 2017-03-29 | 4,045 | 4,045 | 3,925 | 3,995 | 943,100 | 3,995 |
| 2017-03-28 | 7,780 | 7,970 | 7,760 | 7,950 | 570,700 | 3,975 |
| 2017-03-27 | 7,640 | 7,750 | 7,620 | 7,690 | 407,900 | 3,845 |
| 2017-03-24 | 7,710 | 7,750 | 7,670 | 7,730 | 313,100 | 3,865 |
| 2017-03-23 | 7,690 | 7,700 | 7,610 | 7,660 | 373,000 | 3,830 |
| 2017-03-22 | 7,650 | 7,750 | 7,650 | 7,680 | 430,700 | 3,840 |
| 2017-03-21 | 7,690 | 7,790 | 7,680 | 7,740 | 425,800 | 3,870 |
| 2017-03-17 | 7,720 | 7,740 | 7,680 | 7,690 | 551,100 | 3,845 |
| 2017-03-16 | 7,730 | 7,810 | 7,730 | 7,770 | 355,800 | 3,885 |
| 2017-03-15 | 7,750 | 7,800 | 7,740 | 7,770 | 289,400 | 3,885 |
| 2017-03-14 | 7,790 | 7,790 | 7,730 | 7,760 | 307,400 | 3,880 |
| 2017-03-13 | 7,810 | 7,840 | 7,780 | 7,810 | 262,700 | 3,905 |
| 2017-03-10 | 7,760 | 7,840 | 7,760 | 7,810 | 610,000 | 3,905 |
| 2017-03-09 | 7,800 | 7,810 | 7,730 | 7,740 | 455,900 | 3,870 |
| 2017-03-08 | 7,740 | 7,750 | 7,680 | 7,720 | 459,800 | 3,860 |
| 2017-03-07 | 7,780 | 7,840 | 7,720 | 7,740 | 304,300 | 3,870 |
| 2017-03-06 | 7,780 | 7,820 | 7,740 | 7,770 | 363,300 | 3,885 |
| 2017-03-03 | 7,790 | 7,910 | 7,780 | 7,840 | 365,200 | 3,920 |
| 2017-03-02 | 7,820 | 7,910 | 7,770 | 7,880 | 504,400 | 3,940 |
| 2017-03-01 | 7,850 | 7,930 | 7,810 | 7,860 | 492,400 | 3,930 |
| 2017-02-28 | 7,780 | 7,850 | 7,760 | 7,780 | 507,300 | 3,890 |
| 2017-02-27 | 7,740 | 7,800 | 7,690 | 7,770 | 347,900 | 3,885 |
| 2017-02-24 | 7,840 | 7,900 | 7,780 | 7,800 | 417,300 | 3,900 |
| 2017-02-23 | 7,820 | 7,890 | 7,800 | 7,880 | 451,500 | 3,940 |
| 2017-02-22 | 7,730 | 7,820 | 7,680 | 7,820 | 605,700 | 3,910 |
| 2017-02-21 | 7,680 | 7,780 | 7,680 | 7,740 | 214,400 | 3,870 |
| 2017-02-20 | 7,770 | 7,780 | 7,680 | 7,740 | 258,100 | 3,870 |
| 2017-02-17 | 7,730 | 7,780 | 7,700 | 7,770 | 271,200 | 3,885 |
| 2017-02-16 | 7,840 | 7,840 | 7,700 | 7,760 | 266,400 | 3,880 |
| 2017-02-15 | 7,850 | 7,880 | 7,790 | 7,830 | 406,400 | 3,915 |
| 2017-02-14 | 7,870 | 7,870 | 7,720 | 7,730 | 380,300 | 3,865 |
| 2017-02-13 | 7,810 | 7,830 | 7,710 | 7,780 | 433,600 | 3,890 |
| 2017-02-10 | 7,700 | 7,770 | 7,600 | 7,750 | 674,500 | 3,875 |
| 2017-02-09 | 7,470 | 7,480 | 7,390 | 7,440 | 377,200 | 3,720 |
| 2017-02-08 | 7,440 | 7,510 | 7,440 | 7,490 | 363,500 | 3,745 |
| 2017-02-07 | 7,400 | 7,420 | 7,350 | 7,390 | 450,100 | 3,695 |
| 2017-02-06 | 7,500 | 7,530 | 7,410 | 7,460 | 447,500 | 3,730 |
| 2017-02-03 | 7,360 | 7,470 | 7,330 | 7,420 | 520,000 | 3,710 |
| 2017-02-02 | 7,520 | 7,540 | 7,330 | 7,360 | 755,200 | 3,680 |
| 2017-02-01 | 7,550 | 7,700 | 7,440 | 7,530 | 849,700 | 3,765 |
| 2017-01-31 | 7,800 | 7,890 | 7,750 | 7,850 | 297,800 | 3,925 |
| 2017-01-30 | 7,850 | 7,910 | 7,830 | 7,880 | 250,700 | 3,940 |
| 2017-01-27 | 7,960 | 7,980 | 7,850 | 7,880 | 369,800 | 3,940 |
| 2017-01-26 | 7,890 | 7,950 | 7,820 | 7,940 | 341,000 | 3,970 |
| 2017-01-25 | 7,810 | 7,880 | 7,790 | 7,860 | 379,700 | 3,930 |
| 2017-01-24 | 7,740 | 7,790 | 7,650 | 7,720 | 430,100 | 3,860 |
| 2017-01-23 | 7,830 | 7,880 | 7,780 | 7,810 | 272,800 | 3,905 |
| 2017-01-20 | 7,850 | 7,940 | 7,810 | 7,930 | 292,800 | 3,965 |
| 2017-01-19 | 7,860 | 7,890 | 7,800 | 7,850 | 278,200 | 3,925 |
| 2017-01-18 | 7,790 | 7,860 | 7,710 | 7,840 | 416,000 | 3,920 |
| 2017-01-17 | 7,880 | 7,880 | 7,770 | 7,770 | 260,800 | 3,885 |
| 2017-01-16 | 7,940 | 7,960 | 7,850 | 7,890 | 334,800 | 3,945 |
| 2017-01-13 | 7,910 | 7,950 | 7,870 | 7,940 | 277,100 | 3,970 |
| 2017-01-12 | 7,880 | 7,910 | 7,810 | 7,870 | 378,000 | 3,935 |
| 2017-01-11 | 7,910 | 7,930 | 7,870 | 7,880 | 290,600 | 3,940 |
| 2017-01-10 | 7,940 | 7,970 | 7,880 | 7,900 | 366,000 | 3,950 |
| 2017-01-06 | 7,850 | 7,960 | 7,850 | 7,960 | 383,100 | 3,980 |
| 2017-01-05 | 7,900 | 7,950 | 7,850 | 7,900 | 485,800 | 3,950 |
| 2017-01-04 | 7,770 | 7,940 | 7,750 | 7,940 | 533,300 | 3,970 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1990-03-27]1株→1.1株 [1987-02-17]1株→1.05株 [1985-02-16]1株→1.1株 [1984-02-16]1株→1.1株
