6623 愛知電機(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 | 3,410 | 3,450 | 3,405 | 3,435 | 1,200 | 3,435 |
| 2017-12-28 | 3,450 | 3,450 | 3,390 | 3,450 | 5,300 | 3,450 |
| 2017-12-27 | 3,440 | 3,450 | 3,440 | 3,450 | 600 | 3,450 |
| 2017-12-26 | 3,440 | 3,440 | 3,395 | 3,440 | 500 | 3,440 |
| 2017-12-25 | 3,415 | 3,420 | 3,410 | 3,420 | 2,300 | 3,420 |
| 2017-12-22 | 3,470 | 3,480 | 3,390 | 3,405 | 4,800 | 3,405 |
| 2017-12-21 | 3,405 | 3,405 | 3,380 | 3,400 | 1,900 | 3,400 |
| 2017-12-20 | 3,365 | 3,395 | 3,365 | 3,395 | 1,100 | 3,395 |
| 2017-12-19 | 3,400 | 3,400 | 3,365 | 3,400 | 3,200 | 3,400 |
| 2017-12-18 | 3,435 | 3,435 | 3,370 | 3,370 | 4,600 | 3,370 |
| 2017-12-15 | 3,400 | 3,405 | 3,355 | 3,365 | 4,100 | 3,365 |
| 2017-12-14 | 3,440 | 3,440 | 3,395 | 3,395 | 14,600 | 3,395 |
| 2017-12-13 | 3,440 | 3,440 | 3,400 | 3,410 | 1,200 | 3,410 |
| 2017-12-12 | 3,370 | 3,415 | 3,370 | 3,410 | 3,900 | 3,410 |
| 2017-12-11 | 3,370 | 3,390 | 3,370 | 3,390 | 2,300 | 3,390 |
| 2017-12-08 | 3,400 | 3,440 | 3,400 | 3,430 | 3,600 | 3,430 |
| 2017-12-07 | 3,370 | 3,450 | 3,350 | 3,400 | 2,500 | 3,400 |
| 2017-12-06 | 3,440 | 3,445 | 3,380 | 3,440 | 1,400 | 3,440 |
| 2017-12-05 | 3,460 | 3,460 | 3,440 | 3,440 | 2,500 | 3,440 |
| 2017-12-04 | 3,380 | 3,400 | 3,380 | 3,390 | 500 | 3,390 |
| 2017-12-01 | 3,380 | 3,380 | 3,330 | 3,365 | 800 | 3,365 |
| 2017-11-30 | 3,345 | 3,350 | 3,300 | 3,350 | 2,000 | 3,350 |
| 2017-11-29 | 3,350 | 3,380 | 3,350 | 3,380 | 1,100 | 3,380 |
| 2017-11-28 | 3,420 | 3,420 | 3,360 | 3,400 | 1,500 | 3,400 |
| 2017-11-27 | 3,420 | 3,420 | 3,405 | 3,420 | 600 | 3,420 |
| 2017-11-24 | 3,440 | 3,440 | 3,400 | 3,420 | 1,300 | 3,420 |
| 2017-11-22 | 3,445 | 3,445 | 3,400 | 3,400 | 600 | 3,400 |
| 2017-11-21 | 3,385 | 3,440 | 3,355 | 3,405 | 3,600 | 3,405 |
| 2017-11-20 | 3,385 | 3,385 | 3,385 | 3,385 | 1,900 | 3,385 |
| 2017-11-17 | 3,385 | 3,385 | 3,305 | 3,385 | 2,500 | 3,385 |
| 2017-11-16 | 3,270 | 3,385 | 3,270 | 3,385 | 4,100 | 3,385 |
| 2017-11-15 | 3,385 | 3,390 | 3,200 | 3,385 | 4,100 | 3,385 |
| 2017-11-13 | 3,185 | 3,325 | 3,185 | 3,300 | 5,900 | 3,300 |
| 2017-11-10 | 3,140 | 3,225 | 3,105 | 3,185 | 2,900 | 3,185 |
| 2017-11-09 | 3,230 | 3,230 | 3,160 | 3,180 | 6,400 | 3,180 |
| 2017-11-08 | 3,300 | 3,300 | 3,160 | 3,230 | 7,700 | 3,230 |
| 2017-11-07 | 3,320 | 3,325 | 3,280 | 3,305 | 4,100 | 3,305 |
| 2017-11-06 | 3,365 | 3,375 | 3,270 | 3,320 | 13,800 | 3,320 |
| 2017-11-02 | 3,440 | 3,440 | 3,340 | 3,395 | 5,800 | 3,395 |
| 2017-11-01 | 3,340 | 3,455 | 3,330 | 3,425 | 14,900 | 3,425 |
| 2017-10-31 | 3,520 | 3,520 | 3,310 | 3,310 | 6,200 | 3,310 |
| 2017-10-30 | 3,530 | 3,640 | 3,520 | 3,520 | 4,300 | 3,520 |
| 2017-10-27 | 3,530 | 3,530 | 3,470 | 3,520 | 6,200 | 3,520 |
| 2017-10-26 | 3,450 | 3,510 | 3,435 | 3,460 | 3,900 | 3,460 |
| 2017-10-25 | 3,535 | 3,535 | 3,455 | 3,455 | 6,300 | 3,455 |
| 2017-10-24 | 3,535 | 3,570 | 3,465 | 3,535 | 3,400 | 3,535 |
| 2017-10-23 | 3,650 | 3,655 | 3,395 | 3,500 | 4,900 | 3,500 |
| 2017-10-20 | 3,660 | 3,660 | 3,605 | 3,605 | 2,100 | 3,605 |
| 2017-10-19 | 3,615 | 3,650 | 3,580 | 3,650 | 2,700 | 3,650 |
| 2017-10-18 | 3,615 | 3,660 | 3,615 | 3,630 | 5,500 | 3,630 |
| 2017-10-17 | 3,600 | 3,600 | 3,550 | 3,595 | 4,900 | 3,595 |
| 2017-10-16 | 3,510 | 3,530 | 3,500 | 3,515 | 2,100 | 3,515 |
| 2017-10-13 | 3,495 | 3,495 | 3,440 | 3,480 | 800 | 3,480 |
| 2017-10-12 | 3,440 | 3,500 | 3,370 | 3,495 | 5,300 | 3,495 |
| 2017-10-11 | 3,440 | 3,440 | 3,420 | 3,420 | 1,400 | 3,420 |
| 2017-10-10 | 3,470 | 3,470 | 3,400 | 3,440 | 1,000 | 3,440 |
| 2017-10-06 | 3,470 | 3,470 | 3,380 | 3,460 | 3,100 | 3,460 |
| 2017-10-05 | 3,450 | 3,450 | 3,420 | 3,450 | 1,300 | 3,450 |
| 2017-10-04 | 3,450 | 3,450 | 3,450 | 3,450 | 200 | 3,450 |
| 2017-10-03 | 3,450 | 3,465 | 3,450 | 3,460 | 3,300 | 3,460 |
| 2017-10-02 | 3,415 | 3,420 | 3,380 | 3,420 | 500 | 3,420 |
| 2017-09-29 | 3,345 | 3,400 | 3,345 | 3,370 | 2,000 | 3,370 |
| 2017-09-28 | 3,350 | 3,420 | 3,340 | 3,420 | 2,100 | 3,420 |
| 2017-09-27 | 3,370 | 3,410 | 3,360 | 3,410 | 2,300 | 3,410 |
| 2017-09-26 | 3,400 | 3,430 | 3,400 | 3,410 | 1,600 | 3,410 |
| 2017-09-25 | 3,470 | 3,470 | 3,405 | 3,405 | 6,000 | 3,405 |
| 2017-09-22 | 3,460 | 3,480 | 3,445 | 3,480 | 1,400 | 3,480 |
| 2017-09-21 | 3,460 | 3,460 | 3,430 | 3,460 | 2,300 | 3,460 |
| 2017-09-20 | 3,455 | 3,460 | 3,445 | 3,445 | 1,300 | 3,445 |
| 2017-09-19 | 3,480 | 3,485 | 3,440 | 3,450 | 3,100 | 3,450 |
| 2017-09-15 | 3,475 | 3,475 | 3,430 | 3,435 | 800 | 3,435 |
| 2017-09-14 | 3,450 | 3,450 | 3,425 | 3,425 | 1,200 | 3,425 |
| 2017-09-13 | 3,410 | 3,480 | 3,410 | 3,480 | 2,600 | 3,480 |
| 2017-09-12 | 3,400 | 3,400 | 3,400 | 3,400 | 300 | 3,400 |
| 2017-09-11 | 3,350 | 3,400 | 3,340 | 3,400 | 1,800 | 3,400 |
| 2017-09-08 | 3,440 | 3,440 | 3,350 | 3,350 | 6,000 | 3,350 |
| 2017-09-07 | 3,440 | 3,440 | 3,405 | 3,430 | 1,500 | 3,430 |
| 2017-09-06 | 3,415 | 3,470 | 3,410 | 3,470 | 900 | 3,470 |
| 2017-09-05 | 3,490 | 3,510 | 3,410 | 3,485 | 7,100 | 3,485 |
| 2017-09-04 | 3,490 | 3,495 | 3,435 | 3,495 | 3,000 | 3,495 |
| 2017-09-01 | 3,470 | 3,490 | 3,450 | 3,490 | 2,400 | 3,490 |
| 2017-08-31 | 3,390 | 3,485 | 3,390 | 3,470 | 5,700 | 3,470 |
| 2017-08-30 | 3,350 | 3,380 | 3,335 | 3,380 | 4,700 | 3,380 |
| 2017-08-29 | 3,315 | 3,350 | 3,315 | 3,350 | 2,400 | 3,350 |
| 2017-08-28 | 3,265 | 3,350 | 3,265 | 3,315 | 6,600 | 3,315 |
| 2017-08-25 | 3,205 | 3,250 | 3,205 | 3,250 | 3,300 | 3,250 |
| 2017-08-24 | 3,195 | 3,250 | 3,175 | 3,250 | 10,400 | 3,250 |
| 2017-08-23 | 3,190 | 3,195 | 3,190 | 3,195 | 2,300 | 3,195 |
| 2017-08-22 | 3,185 | 3,185 | 3,175 | 3,185 | 500 | 3,185 |
| 2017-08-21 | 3,165 | 3,190 | 3,165 | 3,190 | 1,200 | 3,190 |
| 2017-08-18 | 3,185 | 3,185 | 3,165 | 3,165 | 3,600 | 3,165 |
| 2017-08-17 | 3,180 | 3,190 | 3,180 | 3,190 | 1,200 | 3,190 |
| 2017-08-16 | 3,180 | 3,180 | 3,175 | 3,180 | 300 | 3,180 |
| 2017-08-15 | 3,170 | 3,180 | 3,140 | 3,180 | 1,500 | 3,180 |
| 2017-08-14 | 3,170 | 3,180 | 3,155 | 3,170 | 3,800 | 3,170 |
| 2017-08-10 | 3,150 | 3,185 | 3,090 | 3,185 | 4,500 | 3,185 |
| 2017-08-09 | 3,120 | 3,150 | 3,100 | 3,150 | 6,200 | 3,150 |
| 2017-08-08 | 3,100 | 3,120 | 3,090 | 3,120 | 2,600 | 3,120 |
| 2017-08-07 | 3,080 | 3,100 | 3,075 | 3,085 | 9,000 | 3,085 |
| 2017-08-04 | 3,025 | 3,080 | 3,025 | 3,080 | 5,500 | 3,080 |
| 2017-08-03 | 3,000 | 3,020 | 3,000 | 3,010 | 2,800 | 3,010 |
| 2017-08-02 | 2,995 | 3,010 | 2,985 | 3,010 | 1,600 | 3,010 |
| 2017-08-01 | 3,050 | 3,050 | 2,980 | 3,000 | 1,700 | 3,000 |
| 2017-07-31 | 3,055 | 3,055 | 2,995 | 3,050 | 3,800 | 3,050 |
| 2017-07-28 | 3,000 | 3,075 | 2,999 | 3,050 | 10,000 | 3,050 |
| 2017-07-27 | 2,984 | 3,005 | 2,934 | 3,000 | 5,600 | 3,000 |
| 2017-07-26 | 2,865 | 2,900 | 2,862 | 2,900 | 4,500 | 2,900 |
| 2017-07-25 | 2,841 | 2,865 | 2,841 | 2,865 | 1,700 | 2,865 |
| 2017-07-24 | 2,860 | 2,860 | 2,831 | 2,835 | 4,000 | 2,835 |
| 2017-07-21 | 2,840 | 2,840 | 2,838 | 2,840 | 1,200 | 2,840 |
| 2017-07-20 | 2,835 | 2,843 | 2,835 | 2,843 | 400 | 2,843 |
| 2017-07-19 | 2,835 | 2,838 | 2,835 | 2,836 | 500 | 2,836 |
| 2017-07-18 | 2,801 | 2,829 | 2,801 | 2,829 | 1,700 | 2,829 |
| 2017-07-14 | 2,854 | 2,854 | 2,835 | 2,850 | 2,600 | 2,850 |
| 2017-07-13 | 2,826 | 2,826 | 2,826 | 2,826 | 600 | 2,826 |
| 2017-07-12 | 2,829 | 2,830 | 2,825 | 2,830 | 2,000 | 2,830 |
| 2017-07-11 | 2,830 | 2,830 | 2,811 | 2,825 | 1,400 | 2,825 |
| 2017-07-10 | 2,810 | 2,828 | 2,780 | 2,820 | 5,500 | 2,820 |
| 2017-07-07 | 2,810 | 2,820 | 2,804 | 2,805 | 1,600 | 2,805 |
| 2017-07-06 | 2,820 | 2,820 | 2,804 | 2,805 | 1,100 | 2,805 |
| 2017-07-05 | 2,835 | 2,835 | 2,830 | 2,830 | 1,200 | 2,830 |
| 2017-07-04 | 2,842 | 2,842 | 2,840 | 2,840 | 1,300 | 2,840 |
| 2017-07-03 | 2,866 | 2,866 | 2,835 | 2,859 | 1,800 | 2,859 |
| 2017-06-30 | 2,860 | 2,860 | 2,840 | 2,860 | 5,200 | 2,860 |
| 2017-06-29 | 2,829 | 2,835 | 2,820 | 2,833 | 4,000 | 2,833 |
| 2017-06-28 | 2,821 | 2,832 | 2,818 | 2,829 | 4,100 | 2,829 |
| 2017-06-27 | 2,828 | 2,828 | 2,816 | 2,816 | 1,500 | 2,816 |
| 2017-06-26 | 2,820 | 2,834 | 2,800 | 2,834 | 1,800 | 2,834 |
| 2017-06-23 | 2,807 | 2,820 | 2,805 | 2,820 | 3,900 | 2,820 |
| 2017-06-22 | 2,791 | 2,800 | 2,791 | 2,800 | 1,100 | 2,800 |
| 2017-06-21 | 2,795 | 2,800 | 2,781 | 2,800 | 700 | 2,800 |
| 2017-06-20 | 2,795 | 2,805 | 2,791 | 2,805 | 1,900 | 2,805 |
| 2017-06-19 | 2,800 | 2,800 | 2,740 | 2,800 | 2,800 | 2,800 |
| 2017-06-16 | 2,766 | 2,800 | 2,766 | 2,800 | 2,600 | 2,800 |
| 2017-06-15 | 2,785 | 2,785 | 2,785 | 2,785 | 300 | 2,785 |
| 2017-06-14 | 2,771 | 2,800 | 2,770 | 2,800 | 5,700 | 2,800 |
| 2017-06-13 | 2,770 | 2,770 | 2,766 | 2,766 | 2,400 | 2,766 |
| 2017-06-12 | 2,768 | 2,785 | 2,768 | 2,770 | 2,600 | 2,770 |
| 2017-06-09 | 2,765 | 2,767 | 2,745 | 2,767 | 1,900 | 2,767 |
| 2017-06-08 | 2,760 | 2,766 | 2,750 | 2,765 | 900 | 2,765 |
| 2017-06-07 | 2,764 | 2,765 | 2,751 | 2,765 | 700 | 2,765 |
| 2017-06-06 | 2,760 | 2,760 | 2,750 | 2,750 | 1,400 | 2,750 |
| 2017-06-05 | 2,759 | 2,759 | 2,750 | 2,759 | 2,600 | 2,759 |
| 2017-06-02 | 2,750 | 2,750 | 2,731 | 2,750 | 700 | 2,750 |
| 2017-06-01 | 2,764 | 2,764 | 2,750 | 2,750 | 600 | 2,750 |
| 2017-05-31 | 2,764 | 2,764 | 2,759 | 2,764 | 900 | 2,764 |
| 2017-05-30 | 2,760 | 2,760 | 2,750 | 2,750 | 800 | 2,750 |
| 2017-05-29 | 2,760 | 2,762 | 2,760 | 2,760 | 1,800 | 2,760 |
| 2017-05-26 | 2,750 | 2,750 | 2,750 | 2,750 | 200 | 2,750 |
| 2017-05-25 | 2,751 | 2,760 | 2,750 | 2,750 | 5,300 | 2,750 |
| 2017-05-24 | 2,752 | 2,752 | 2,734 | 2,740 | 700 | 2,740 |
| 2017-05-23 | 2,755 | 2,755 | 2,720 | 2,731 | 4,100 | 2,731 |
| 2017-05-22 | 2,750 | 2,756 | 2,748 | 2,756 | 700 | 2,756 |
| 2017-05-19 | 2,750 | 2,750 | 2,745 | 2,750 | 2,200 | 2,750 |
| 2017-05-18 | 2,703 | 2,748 | 2,700 | 2,748 | 900 | 2,748 |
| 2017-05-17 | 2,745 | 2,748 | 2,730 | 2,748 | 2,200 | 2,748 |
| 2017-05-16 | 2,745 | 2,745 | 2,740 | 2,745 | 2,000 | 2,745 |
| 2017-05-15 | 2,762 | 2,762 | 2,740 | 2,745 | 1,200 | 2,745 |
| 2017-05-12 | 2,750 | 2,772 | 2,750 | 2,762 | 3,700 | 2,762 |
| 2017-05-11 | 2,730 | 2,741 | 2,725 | 2,741 | 2,100 | 2,741 |
| 2017-05-10 | 2,749 | 2,749 | 2,727 | 2,728 | 1,500 | 2,728 |
| 2017-05-09 | 2,775 | 2,775 | 2,722 | 2,755 | 4,300 | 2,755 |
| 2017-05-08 | 2,722 | 2,774 | 2,714 | 2,751 | 11,500 | 2,751 |
| 2017-05-02 | 2,785 | 2,785 | 2,740 | 2,777 | 1,500 | 2,777 |
| 2017-05-01 | 2,700 | 2,810 | 2,698 | 2,785 | 11,600 | 2,785 |
| 2017-04-28 | 2,545 | 2,790 | 2,500 | 2,750 | 14,200 | 2,750 |
| 2017-04-27 | 2,550 | 2,550 | 2,540 | 2,548 | 1,600 | 2,548 |
| 2017-04-26 | 2,520 | 2,550 | 2,520 | 2,550 | 2,900 | 2,550 |
| 2017-04-25 | 2,520 | 2,530 | 2,500 | 2,520 | 3,800 | 2,520 |
| 2017-04-24 | 2,490 | 2,500 | 2,484 | 2,500 | 2,200 | 2,500 |
| 2017-04-21 | 2,484 | 2,484 | 2,435 | 2,484 | 1,300 | 2,484 |
| 2017-04-20 | 2,488 | 2,488 | 2,388 | 2,445 | 3,400 | 2,445 |
| 2017-04-19 | 2,470 | 2,480 | 2,470 | 2,471 | 600 | 2,471 |
| 2017-04-18 | 2,460 | 2,460 | 2,455 | 2,455 | 400 | 2,455 |
| 2017-04-17 | 2,459 | 2,459 | 2,401 | 2,459 | 1,900 | 2,459 |
| 2017-04-14 | 2,459 | 2,480 | 2,450 | 2,460 | 1,100 | 2,460 |
| 2017-04-13 | 2,340 | 2,462 | 2,290 | 2,462 | 9,700 | 2,462 |
| 2017-04-12 | 2,440 | 2,440 | 2,360 | 2,370 | 3,700 | 2,370 |
| 2017-04-11 | 2,470 | 2,470 | 2,440 | 2,440 | 1,100 | 2,440 |
| 2017-04-10 | 2,430 | 2,478 | 2,430 | 2,470 | 1,000 | 2,470 |
| 2017-04-07 | 2,440 | 2,440 | 2,400 | 2,431 | 4,400 | 2,431 |
| 2017-04-06 | 2,500 | 2,500 | 2,450 | 2,450 | 3,100 | 2,450 |
| 2017-04-05 | 2,505 | 2,545 | 2,492 | 2,501 | 3,200 | 2,501 |
| 2017-04-04 | 2,539 | 2,550 | 2,508 | 2,528 | 5,300 | 2,528 |
| 2017-04-03 | 2,610 | 2,615 | 2,539 | 2,540 | 7,400 | 2,540 |
| 2017-03-31 | 2,690 | 2,718 | 2,645 | 2,650 | 6,100 | 2,650 |
| 2017-03-30 | 2,728 | 2,728 | 2,581 | 2,640 | 6,400 | 2,640 |
| 2017-03-29 | 2,750 | 2,784 | 2,720 | 2,725 | 8,000 | 2,725 |
| 2017-03-28 | 2,797 | 2,797 | 2,775 | 2,784 | 4,000 | 2,784 |
| 2017-03-27 | 2,777 | 2,802 | 2,751 | 2,765 | 9,000 | 2,765 |
| 2017-03-24 | 2,801 | 2,810 | 2,793 | 2,796 | 3,200 | 2,796 |
| 2017-03-23 | 2,788 | 2,809 | 2,780 | 2,803 | 3,500 | 2,803 |
| 2017-03-22 | 2,794 | 2,795 | 2,780 | 2,781 | 4,200 | 2,781 |
| 2017-03-21 | 2,781 | 2,818 | 2,780 | 2,784 | 8,700 | 2,784 |
| 2017-03-17 | 2,785 | 2,809 | 2,777 | 2,777 | 6,900 | 2,777 |
| 2017-03-16 | 2,794 | 2,797 | 2,775 | 2,785 | 5,800 | 2,785 |
| 2017-03-15 | 2,790 | 2,797 | 2,777 | 2,785 | 5,700 | 2,785 |
| 2017-03-14 | 2,800 | 2,800 | 2,789 | 2,797 | 2,100 | 2,797 |
| 2017-03-13 | 2,788 | 2,808 | 2,785 | 2,799 | 7,700 | 2,799 |
| 2017-03-10 | 2,780 | 2,789 | 2,776 | 2,789 | 4,600 | 2,789 |
| 2017-03-09 | 2,778 | 2,800 | 2,776 | 2,776 | 3,800 | 2,776 |
| 2017-03-08 | 2,796 | 2,815 | 2,778 | 2,781 | 9,100 | 2,781 |
| 2017-03-07 | 2,818 | 2,818 | 2,794 | 2,817 | 2,300 | 2,817 |
| 2017-03-06 | 2,815 | 2,815 | 2,796 | 2,796 | 3,400 | 2,796 |
| 2017-03-03 | 2,820 | 2,823 | 2,795 | 2,823 | 6,400 | 2,823 |
| 2017-03-02 | 2,820 | 2,821 | 2,795 | 2,819 | 9,300 | 2,819 |
| 2017-03-01 | 2,810 | 2,820 | 2,793 | 2,820 | 8,400 | 2,820 |
| 2017-02-28 | 2,817 | 2,820 | 2,800 | 2,810 | 9,700 | 2,810 |
| 2017-02-27 | 2,790 | 2,820 | 2,778 | 2,817 | 22,800 | 2,817 |
| 2017-02-24 | 2,569 | 2,830 | 2,547 | 2,789 | 31,500 | 2,789 |
| 2017-02-23 | 2,558 | 2,565 | 2,545 | 2,553 | 3,700 | 2,553 |
| 2017-02-22 | 2,560 | 2,560 | 2,536 | 2,551 | 1,500 | 2,551 |
| 2017-02-21 | 2,550 | 2,560 | 2,543 | 2,560 | 2,700 | 2,560 |
| 2017-02-20 | 2,547 | 2,560 | 2,520 | 2,560 | 8,800 | 2,560 |
| 2017-02-17 | 2,490 | 2,525 | 2,460 | 2,525 | 9,600 | 2,525 |
| 2017-02-16 | 2,480 | 2,489 | 2,445 | 2,489 | 1,400 | 2,489 |
| 2017-02-15 | 2,440 | 2,477 | 2,424 | 2,475 | 6,500 | 2,475 |
| 2017-02-14 | 2,411 | 2,416 | 2,411 | 2,416 | 200 | 2,416 |
| 2017-02-13 | 2,408 | 2,408 | 2,408 | 2,408 | 300 | 2,408 |
| 2017-02-10 | 2,410 | 2,430 | 2,407 | 2,420 | 4,000 | 2,420 |
| 2017-02-09 | 2,419 | 2,421 | 2,402 | 2,421 | 500 | 2,421 |
| 2017-02-08 | 2,415 | 2,421 | 2,395 | 2,405 | 2,100 | 2,405 |
| 2017-02-07 | 2,419 | 2,419 | 2,390 | 2,390 | 1,500 | 2,390 |
| 2017-02-06 | 2,397 | 2,410 | 2,390 | 2,400 | 2,300 | 2,400 |
| 2017-02-03 | 2,406 | 2,410 | 2,400 | 2,400 | 1,400 | 2,400 |
| 2017-02-02 | 2,410 | 2,415 | 2,405 | 2,410 | 1,800 | 2,410 |
| 2017-02-01 | 2,435 | 2,435 | 2,401 | 2,435 | 7,700 | 2,435 |
| 2017-01-31 | 2,350 | 2,440 | 2,350 | 2,423 | 11,600 | 2,423 |
| 2017-01-30 | 2,310 | 2,333 | 2,310 | 2,333 | 800 | 2,333 |
| 2017-01-27 | 2,318 | 2,318 | 2,296 | 2,318 | 2,900 | 2,318 |
| 2017-01-26 | 2,308 | 2,308 | 2,293 | 2,300 | 2,300 | 2,300 |
| 2017-01-25 | 2,283 | 2,308 | 2,283 | 2,308 | 19,200 | 2,308 |
| 2017-01-24 | 2,265 | 2,283 | 2,260 | 2,283 | 1,900 | 2,283 |
| 2017-01-23 | 2,257 | 2,263 | 2,257 | 2,263 | 2,600 | 2,263 |
| 2017-01-20 | 2,280 | 2,280 | 2,280 | 2,280 | 100 | 2,280 |
| 2017-01-18 | 2,247 | 2,284 | 2,230 | 2,284 | 11,900 | 2,284 |
| 2017-01-17 | 2,240 | 2,240 | 2,225 | 2,235 | 2,000 | 2,235 |
| 2017-01-16 | 2,240 | 2,247 | 2,238 | 2,245 | 5,800 | 2,245 |
| 2017-01-13 | 2,243 | 2,243 | 2,201 | 2,240 | 2,600 | 2,240 |
| 2017-01-12 | 2,222 | 2,240 | 2,200 | 2,225 | 1,800 | 2,225 |
| 2017-01-11 | 2,247 | 2,247 | 2,221 | 2,230 | 1,000 | 2,230 |
| 2017-01-10 | 2,220 | 2,248 | 2,200 | 2,248 | 8,000 | 2,248 |
| 2017-01-06 | 2,200 | 2,219 | 2,200 | 2,217 | 3,000 | 2,217 |
| 2017-01-05 | 2,205 | 2,219 | 2,171 | 2,200 | 1,700 | 2,200 |
| 2017-01-04 | 2,200 | 2,205 | 2,185 | 2,205 | 3,500 | 2,205 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-03-28]1株→1.02株
