6651 日東工業(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 | 1,797 | 1,821 | 1,797 | 1,809 | 33,200 | 1,809 |
| 2017-12-28 | 1,814 | 1,818 | 1,794 | 1,796 | 36,300 | 1,796 |
| 2017-12-27 | 1,817 | 1,824 | 1,804 | 1,815 | 55,600 | 1,815 |
| 2017-12-26 | 1,814 | 1,828 | 1,810 | 1,826 | 56,800 | 1,826 |
| 2017-12-25 | 1,800 | 1,813 | 1,797 | 1,813 | 34,800 | 1,813 |
| 2017-12-22 | 1,790 | 1,805 | 1,790 | 1,797 | 46,200 | 1,797 |
| 2017-12-21 | 1,780 | 1,790 | 1,773 | 1,790 | 36,900 | 1,790 |
| 2017-12-20 | 1,785 | 1,798 | 1,771 | 1,787 | 61,300 | 1,787 |
| 2017-12-19 | 1,790 | 1,804 | 1,780 | 1,785 | 35,700 | 1,785 |
| 2017-12-18 | 1,763 | 1,799 | 1,763 | 1,785 | 54,600 | 1,785 |
| 2017-12-15 | 1,784 | 1,793 | 1,755 | 1,762 | 82,100 | 1,762 |
| 2017-12-14 | 1,792 | 1,812 | 1,792 | 1,800 | 61,300 | 1,800 |
| 2017-12-13 | 1,807 | 1,817 | 1,778 | 1,788 | 92,500 | 1,788 |
| 2017-12-12 | 1,807 | 1,815 | 1,776 | 1,789 | 134,400 | 1,789 |
| 2017-12-11 | 1,845 | 1,845 | 1,807 | 1,827 | 69,800 | 1,827 |
| 2017-12-08 | 1,802 | 1,847 | 1,802 | 1,845 | 71,500 | 1,845 |
| 2017-12-07 | 1,790 | 1,826 | 1,790 | 1,817 | 43,500 | 1,817 |
| 2017-12-06 | 1,811 | 1,827 | 1,795 | 1,801 | 55,300 | 1,801 |
| 2017-12-05 | 1,811 | 1,837 | 1,802 | 1,833 | 43,400 | 1,833 |
| 2017-12-04 | 1,861 | 1,864 | 1,814 | 1,817 | 77,400 | 1,817 |
| 2017-12-01 | 1,863 | 1,876 | 1,851 | 1,856 | 99,100 | 1,856 |
| 2017-11-30 | 1,883 | 1,883 | 1,838 | 1,849 | 95,200 | 1,849 |
| 2017-11-29 | 1,870 | 1,898 | 1,870 | 1,889 | 102,200 | 1,889 |
| 2017-11-28 | 1,894 | 1,898 | 1,867 | 1,870 | 61,200 | 1,870 |
| 2017-11-27 | 1,877 | 1,889 | 1,864 | 1,887 | 56,100 | 1,887 |
| 2017-11-24 | 1,851 | 1,876 | 1,851 | 1,869 | 31,000 | 1,869 |
| 2017-11-22 | 1,852 | 1,874 | 1,848 | 1,866 | 113,500 | 1,866 |
| 2017-11-21 | 1,852 | 1,888 | 1,847 | 1,881 | 69,400 | 1,881 |
| 2017-11-20 | 1,850 | 1,871 | 1,839 | 1,856 | 75,000 | 1,856 |
| 2017-11-17 | 1,895 | 1,901 | 1,855 | 1,857 | 80,000 | 1,857 |
| 2017-11-16 | 1,852 | 1,891 | 1,839 | 1,880 | 83,400 | 1,880 |
| 2017-11-15 | 1,939 | 1,939 | 1,848 | 1,853 | 104,900 | 1,853 |
| 2017-11-13 | 1,923 | 1,937 | 1,915 | 1,924 | 55,100 | 1,924 |
| 2017-11-10 | 1,916 | 1,935 | 1,913 | 1,923 | 86,400 | 1,923 |
| 2017-11-09 | 1,954 | 1,969 | 1,912 | 1,936 | 140,200 | 1,936 |
| 2017-11-08 | 1,937 | 1,949 | 1,926 | 1,948 | 93,000 | 1,948 |
| 2017-11-07 | 1,925 | 1,949 | 1,911 | 1,944 | 81,600 | 1,944 |
| 2017-11-06 | 1,945 | 1,954 | 1,922 | 1,925 | 68,600 | 1,925 |
| 2017-11-02 | 1,965 | 1,965 | 1,936 | 1,945 | 57,100 | 1,945 |
| 2017-11-01 | 1,978 | 1,978 | 1,936 | 1,961 | 131,000 | 1,961 |
| 2017-10-31 | 1,903 | 1,952 | 1,878 | 1,938 | 311,100 | 1,938 |
| 2017-10-30 | 2,060 | 2,069 | 1,835 | 1,903 | 457,800 | 1,903 |
| 2017-10-27 | 2,040 | 2,066 | 2,033 | 2,060 | 89,900 | 2,060 |
| 2017-10-26 | 2,048 | 2,066 | 2,039 | 2,054 | 64,000 | 2,054 |
| 2017-10-25 | 2,033 | 2,069 | 2,027 | 2,060 | 132,000 | 2,060 |
| 2017-10-24 | 1,963 | 2,024 | 1,963 | 2,022 | 122,600 | 2,022 |
| 2017-10-23 | 1,950 | 1,967 | 1,939 | 1,961 | 120,700 | 1,961 |
| 2017-10-20 | 1,966 | 1,973 | 1,949 | 1,964 | 58,200 | 1,964 |
| 2017-10-19 | 1,971 | 1,988 | 1,961 | 1,966 | 41,900 | 1,966 |
| 2017-10-18 | 1,981 | 1,984 | 1,957 | 1,968 | 55,200 | 1,968 |
| 2017-10-17 | 1,984 | 2,009 | 1,984 | 1,989 | 71,300 | 1,989 |
| 2017-10-16 | 1,970 | 1,999 | 1,968 | 1,989 | 72,400 | 1,989 |
| 2017-10-13 | 1,960 | 1,980 | 1,953 | 1,967 | 134,900 | 1,967 |
| 2017-10-12 | 1,968 | 1,975 | 1,946 | 1,951 | 69,800 | 1,951 |
| 2017-10-11 | 1,983 | 1,992 | 1,956 | 1,957 | 90,400 | 1,957 |
| 2017-10-10 | 1,938 | 1,981 | 1,938 | 1,981 | 97,400 | 1,981 |
| 2017-10-06 | 1,967 | 1,970 | 1,930 | 1,956 | 79,500 | 1,956 |
| 2017-10-05 | 1,957 | 1,978 | 1,952 | 1,962 | 62,500 | 1,962 |
| 2017-10-04 | 1,995 | 2,001 | 1,966 | 1,976 | 67,200 | 1,976 |
| 2017-10-03 | 2,002 | 2,010 | 1,984 | 2,001 | 67,900 | 2,001 |
| 2017-10-02 | 1,996 | 2,004 | 1,978 | 1,984 | 46,200 | 1,984 |
| 2017-09-29 | 2,010 | 2,021 | 1,987 | 1,989 | 71,800 | 1,989 |
| 2017-09-28 | 1,993 | 2,014 | 1,969 | 2,005 | 94,500 | 2,005 |
| 2017-09-27 | 1,988 | 1,988 | 1,970 | 1,985 | 38,000 | 1,985 |
| 2017-09-26 | 1,971 | 1,993 | 1,964 | 1,989 | 59,400 | 1,989 |
| 2017-09-25 | 1,964 | 1,975 | 1,951 | 1,973 | 45,500 | 1,973 |
| 2017-09-22 | 1,973 | 1,977 | 1,946 | 1,949 | 69,800 | 1,949 |
| 2017-09-21 | 1,995 | 1,995 | 1,952 | 1,956 | 122,300 | 1,956 |
| 2017-09-20 | 2,017 | 2,017 | 1,980 | 2,001 | 96,900 | 2,001 |
| 2017-09-19 | 2,045 | 2,045 | 2,000 | 2,017 | 147,600 | 2,017 |
| 2017-09-15 | 1,995 | 2,046 | 1,994 | 2,045 | 111,700 | 2,045 |
| 2017-09-14 | 2,010 | 2,027 | 1,967 | 1,981 | 132,300 | 1,981 |
| 2017-09-13 | 1,960 | 2,012 | 1,948 | 2,010 | 117,700 | 2,010 |
| 2017-09-12 | 1,953 | 1,962 | 1,937 | 1,947 | 67,300 | 1,947 |
| 2017-09-11 | 1,921 | 1,945 | 1,921 | 1,931 | 80,000 | 1,931 |
| 2017-09-08 | 1,911 | 1,935 | 1,904 | 1,911 | 77,200 | 1,911 |
| 2017-09-07 | 1,920 | 1,925 | 1,891 | 1,911 | 61,000 | 1,911 |
| 2017-09-06 | 1,890 | 1,909 | 1,879 | 1,896 | 76,100 | 1,896 |
| 2017-09-05 | 1,926 | 1,951 | 1,903 | 1,905 | 89,500 | 1,905 |
| 2017-09-04 | 1,991 | 1,991 | 1,931 | 1,932 | 79,900 | 1,932 |
| 2017-09-01 | 1,990 | 1,993 | 1,967 | 1,992 | 80,600 | 1,992 |
| 2017-08-31 | 1,975 | 1,991 | 1,969 | 1,979 | 82,600 | 1,979 |
| 2017-08-30 | 1,964 | 1,978 | 1,952 | 1,972 | 109,700 | 1,972 |
| 2017-08-29 | 1,939 | 1,963 | 1,925 | 1,957 | 86,300 | 1,957 |
| 2017-08-28 | 1,925 | 1,950 | 1,924 | 1,944 | 134,000 | 1,944 |
| 2017-08-25 | 1,921 | 1,935 | 1,910 | 1,919 | 75,400 | 1,919 |
| 2017-08-24 | 1,880 | 1,920 | 1,876 | 1,916 | 133,600 | 1,916 |
| 2017-08-23 | 1,875 | 1,895 | 1,864 | 1,882 | 113,500 | 1,882 |
| 2017-08-22 | 1,792 | 1,860 | 1,790 | 1,851 | 137,000 | 1,851 |
| 2017-08-21 | 1,758 | 1,793 | 1,754 | 1,791 | 75,500 | 1,791 |
| 2017-08-18 | 1,727 | 1,746 | 1,716 | 1,740 | 76,000 | 1,740 |
| 2017-08-17 | 1,756 | 1,769 | 1,748 | 1,759 | 33,500 | 1,759 |
| 2017-08-16 | 1,744 | 1,760 | 1,739 | 1,756 | 58,500 | 1,756 |
| 2017-08-15 | 1,735 | 1,750 | 1,727 | 1,742 | 72,100 | 1,742 |
| 2017-08-14 | 1,731 | 1,733 | 1,708 | 1,720 | 69,100 | 1,720 |
| 2017-08-10 | 1,746 | 1,749 | 1,733 | 1,749 | 66,500 | 1,749 |
| 2017-08-09 | 1,782 | 1,782 | 1,729 | 1,746 | 107,000 | 1,746 |
| 2017-08-08 | 1,759 | 1,789 | 1,759 | 1,787 | 95,500 | 1,787 |
| 2017-08-07 | 1,737 | 1,763 | 1,730 | 1,756 | 96,200 | 1,756 |
| 2017-08-04 | 1,700 | 1,727 | 1,687 | 1,725 | 71,000 | 1,725 |
| 2017-08-03 | 1,696 | 1,701 | 1,676 | 1,690 | 82,700 | 1,690 |
| 2017-08-02 | 1,699 | 1,708 | 1,680 | 1,687 | 113,100 | 1,687 |
| 2017-08-01 | 1,680 | 1,698 | 1,668 | 1,689 | 151,200 | 1,689 |
| 2017-07-31 | 1,796 | 1,805 | 1,774 | 1,787 | 57,200 | 1,787 |
| 2017-07-28 | 1,821 | 1,823 | 1,793 | 1,806 | 39,400 | 1,806 |
| 2017-07-27 | 1,794 | 1,836 | 1,794 | 1,820 | 72,100 | 1,820 |
| 2017-07-26 | 1,803 | 1,811 | 1,780 | 1,788 | 41,600 | 1,788 |
| 2017-07-25 | 1,801 | 1,812 | 1,785 | 1,788 | 20,900 | 1,788 |
| 2017-07-24 | 1,790 | 1,802 | 1,779 | 1,801 | 50,900 | 1,801 |
| 2017-07-21 | 1,800 | 1,813 | 1,795 | 1,804 | 44,800 | 1,804 |
| 2017-07-20 | 1,816 | 1,825 | 1,802 | 1,819 | 37,900 | 1,819 |
| 2017-07-19 | 1,800 | 1,820 | 1,794 | 1,816 | 74,800 | 1,816 |
| 2017-07-18 | 1,775 | 1,802 | 1,767 | 1,800 | 70,600 | 1,800 |
| 2017-07-14 | 1,777 | 1,794 | 1,770 | 1,784 | 107,400 | 1,784 |
| 2017-07-13 | 1,790 | 1,790 | 1,767 | 1,786 | 35,300 | 1,786 |
| 2017-07-12 | 1,777 | 1,798 | 1,771 | 1,781 | 56,400 | 1,781 |
| 2017-07-11 | 1,773 | 1,789 | 1,773 | 1,786 | 31,400 | 1,786 |
| 2017-07-10 | 1,766 | 1,798 | 1,762 | 1,776 | 82,500 | 1,776 |
| 2017-07-07 | 1,733 | 1,757 | 1,731 | 1,751 | 48,200 | 1,751 |
| 2017-07-06 | 1,744 | 1,762 | 1,738 | 1,756 | 65,500 | 1,756 |
| 2017-07-05 | 1,725 | 1,773 | 1,725 | 1,757 | 83,700 | 1,757 |
| 2017-07-04 | 1,803 | 1,803 | 1,732 | 1,738 | 53,600 | 1,738 |
| 2017-07-03 | 1,776 | 1,807 | 1,772 | 1,786 | 56,000 | 1,786 |
| 2017-06-30 | 1,775 | 1,780 | 1,750 | 1,773 | 126,700 | 1,773 |
| 2017-06-29 | 1,778 | 1,793 | 1,756 | 1,775 | 106,200 | 1,775 |
| 2017-06-28 | 1,778 | 1,779 | 1,767 | 1,775 | 75,000 | 1,775 |
| 2017-06-27 | 1,768 | 1,784 | 1,768 | 1,778 | 50,800 | 1,778 |
| 2017-06-26 | 1,782 | 1,789 | 1,767 | 1,774 | 48,500 | 1,774 |
| 2017-06-23 | 1,771 | 1,794 | 1,766 | 1,782 | 48,600 | 1,782 |
| 2017-06-22 | 1,771 | 1,777 | 1,764 | 1,772 | 58,800 | 1,772 |
| 2017-06-21 | 1,775 | 1,781 | 1,766 | 1,773 | 55,300 | 1,773 |
| 2017-06-20 | 1,766 | 1,801 | 1,766 | 1,789 | 70,600 | 1,789 |
| 2017-06-19 | 1,735 | 1,773 | 1,729 | 1,766 | 82,900 | 1,766 |
| 2017-06-16 | 1,764 | 1,773 | 1,729 | 1,732 | 161,200 | 1,732 |
| 2017-06-15 | 1,766 | 1,776 | 1,754 | 1,758 | 54,500 | 1,758 |
| 2017-06-14 | 1,801 | 1,802 | 1,772 | 1,772 | 63,900 | 1,772 |
| 2017-06-13 | 1,800 | 1,811 | 1,792 | 1,795 | 33,300 | 1,795 |
| 2017-06-12 | 1,810 | 1,816 | 1,796 | 1,804 | 49,500 | 1,804 |
| 2017-06-09 | 1,803 | 1,824 | 1,794 | 1,810 | 81,900 | 1,810 |
| 2017-06-08 | 1,800 | 1,820 | 1,787 | 1,809 | 85,700 | 1,809 |
| 2017-06-07 | 1,781 | 1,808 | 1,781 | 1,799 | 49,600 | 1,799 |
| 2017-06-06 | 1,828 | 1,828 | 1,785 | 1,786 | 67,100 | 1,786 |
| 2017-06-05 | 1,818 | 1,847 | 1,815 | 1,837 | 73,900 | 1,837 |
| 2017-06-02 | 1,830 | 1,856 | 1,814 | 1,821 | 160,500 | 1,821 |
| 2017-06-01 | 1,803 | 1,822 | 1,803 | 1,814 | 77,300 | 1,814 |
| 2017-05-31 | 1,790 | 1,809 | 1,784 | 1,797 | 94,200 | 1,797 |
| 2017-05-30 | 1,784 | 1,815 | 1,783 | 1,809 | 59,800 | 1,809 |
| 2017-05-29 | 1,801 | 1,812 | 1,779 | 1,782 | 114,500 | 1,782 |
| 2017-05-26 | 1,837 | 1,844 | 1,810 | 1,812 | 48,000 | 1,812 |
| 2017-05-25 | 1,832 | 1,857 | 1,828 | 1,844 | 65,500 | 1,844 |
| 2017-05-24 | 1,849 | 1,862 | 1,838 | 1,851 | 73,500 | 1,851 |
| 2017-05-23 | 1,841 | 1,859 | 1,819 | 1,826 | 101,200 | 1,826 |
| 2017-05-22 | 1,827 | 1,837 | 1,814 | 1,829 | 55,600 | 1,829 |
| 2017-05-19 | 1,804 | 1,830 | 1,776 | 1,823 | 97,400 | 1,823 |
| 2017-05-18 | 1,801 | 1,822 | 1,797 | 1,809 | 99,600 | 1,809 |
| 2017-05-17 | 1,784 | 1,833 | 1,781 | 1,828 | 179,200 | 1,828 |
| 2017-05-16 | 1,705 | 1,803 | 1,704 | 1,794 | 255,600 | 1,794 |
| 2017-05-15 | 1,678 | 1,708 | 1,661 | 1,695 | 53,500 | 1,695 |
| 2017-05-12 | 1,723 | 1,729 | 1,705 | 1,718 | 82,900 | 1,718 |
| 2017-05-11 | 1,735 | 1,743 | 1,724 | 1,733 | 53,100 | 1,733 |
| 2017-05-10 | 1,699 | 1,760 | 1,699 | 1,731 | 163,900 | 1,731 |
| 2017-05-09 | 1,713 | 1,713 | 1,698 | 1,699 | 48,400 | 1,699 |
| 2017-05-08 | 1,645 | 1,732 | 1,645 | 1,713 | 322,600 | 1,713 |
| 2017-05-02 | 1,620 | 1,637 | 1,606 | 1,626 | 138,000 | 1,626 |
| 2017-05-01 | 1,605 | 1,625 | 1,604 | 1,625 | 80,400 | 1,625 |
| 2017-04-28 | 1,594 | 1,608 | 1,587 | 1,605 | 88,300 | 1,605 |
| 2017-04-27 | 1,589 | 1,596 | 1,587 | 1,595 | 49,200 | 1,595 |
| 2017-04-26 | 1,579 | 1,592 | 1,572 | 1,591 | 51,300 | 1,591 |
| 2017-04-25 | 1,538 | 1,571 | 1,538 | 1,566 | 50,300 | 1,566 |
| 2017-04-24 | 1,550 | 1,555 | 1,534 | 1,544 | 34,900 | 1,544 |
| 2017-04-21 | 1,512 | 1,534 | 1,512 | 1,529 | 42,000 | 1,529 |
| 2017-04-20 | 1,508 | 1,514 | 1,503 | 1,503 | 42,000 | 1,503 |
| 2017-04-19 | 1,498 | 1,520 | 1,498 | 1,508 | 60,200 | 1,508 |
| 2017-04-18 | 1,502 | 1,516 | 1,499 | 1,508 | 73,700 | 1,508 |
| 2017-04-17 | 1,480 | 1,500 | 1,475 | 1,500 | 53,100 | 1,500 |
| 2017-04-14 | 1,508 | 1,512 | 1,486 | 1,490 | 60,900 | 1,490 |
| 2017-04-13 | 1,505 | 1,516 | 1,495 | 1,516 | 71,700 | 1,516 |
| 2017-04-12 | 1,519 | 1,549 | 1,513 | 1,521 | 61,300 | 1,521 |
| 2017-04-11 | 1,543 | 1,550 | 1,534 | 1,539 | 55,600 | 1,539 |
| 2017-04-10 | 1,560 | 1,564 | 1,544 | 1,556 | 67,900 | 1,556 |
| 2017-04-07 | 1,534 | 1,551 | 1,531 | 1,543 | 81,300 | 1,543 |
| 2017-04-06 | 1,527 | 1,535 | 1,522 | 1,524 | 89,100 | 1,524 |
| 2017-04-05 | 1,512 | 1,547 | 1,512 | 1,539 | 125,700 | 1,539 |
| 2017-04-04 | 1,520 | 1,534 | 1,500 | 1,523 | 74,800 | 1,523 |
| 2017-04-03 | 1,530 | 1,545 | 1,525 | 1,530 | 48,100 | 1,530 |
| 2017-03-31 | 1,553 | 1,573 | 1,536 | 1,536 | 80,100 | 1,536 |
| 2017-03-30 | 1,579 | 1,579 | 1,542 | 1,549 | 74,300 | 1,549 |
| 2017-03-29 | 1,566 | 1,579 | 1,558 | 1,579 | 45,700 | 1,579 |
| 2017-03-28 | 1,551 | 1,578 | 1,536 | 1,578 | 83,700 | 1,578 |
| 2017-03-27 | 1,590 | 1,590 | 1,509 | 1,530 | 168,300 | 1,530 |
| 2017-03-24 | 1,608 | 1,614 | 1,569 | 1,594 | 78,900 | 1,594 |
| 2017-03-23 | 1,602 | 1,617 | 1,598 | 1,604 | 45,500 | 1,604 |
| 2017-03-22 | 1,625 | 1,629 | 1,589 | 1,597 | 73,300 | 1,597 |
| 2017-03-21 | 1,642 | 1,652 | 1,633 | 1,634 | 55,600 | 1,634 |
| 2017-03-17 | 1,656 | 1,674 | 1,642 | 1,655 | 87,500 | 1,655 |
| 2017-03-16 | 1,638 | 1,659 | 1,636 | 1,656 | 41,200 | 1,656 |
| 2017-03-15 | 1,646 | 1,662 | 1,640 | 1,654 | 47,600 | 1,654 |
| 2017-03-14 | 1,663 | 1,663 | 1,641 | 1,646 | 85,700 | 1,646 |
| 2017-03-13 | 1,665 | 1,685 | 1,658 | 1,663 | 55,600 | 1,663 |
| 2017-03-10 | 1,621 | 1,663 | 1,620 | 1,658 | 160,600 | 1,658 |
| 2017-03-09 | 1,620 | 1,627 | 1,592 | 1,598 | 64,700 | 1,598 |
| 2017-03-08 | 1,614 | 1,627 | 1,601 | 1,614 | 65,900 | 1,614 |
| 2017-03-07 | 1,605 | 1,616 | 1,603 | 1,609 | 39,500 | 1,609 |
| 2017-03-06 | 1,591 | 1,617 | 1,586 | 1,610 | 44,800 | 1,610 |
| 2017-03-03 | 1,609 | 1,619 | 1,583 | 1,591 | 61,200 | 1,591 |
| 2017-03-02 | 1,609 | 1,621 | 1,602 | 1,604 | 48,400 | 1,604 |
| 2017-03-01 | 1,575 | 1,589 | 1,567 | 1,587 | 70,800 | 1,587 |
| 2017-02-28 | 1,567 | 1,598 | 1,564 | 1,576 | 61,700 | 1,576 |
| 2017-02-27 | 1,580 | 1,580 | 1,555 | 1,564 | 71,300 | 1,564 |
| 2017-02-24 | 1,574 | 1,608 | 1,572 | 1,596 | 55,700 | 1,596 |
| 2017-02-23 | 1,588 | 1,601 | 1,583 | 1,593 | 49,900 | 1,593 |
| 2017-02-22 | 1,590 | 1,590 | 1,573 | 1,581 | 38,900 | 1,581 |
| 2017-02-21 | 1,585 | 1,589 | 1,571 | 1,584 | 48,600 | 1,584 |
| 2017-02-20 | 1,577 | 1,589 | 1,572 | 1,585 | 32,200 | 1,585 |
| 2017-02-17 | 1,576 | 1,586 | 1,571 | 1,577 | 40,400 | 1,577 |
| 2017-02-16 | 1,595 | 1,601 | 1,571 | 1,573 | 44,200 | 1,573 |
| 2017-02-15 | 1,558 | 1,594 | 1,549 | 1,591 | 64,800 | 1,591 |
| 2017-02-14 | 1,557 | 1,559 | 1,540 | 1,540 | 51,000 | 1,540 |
| 2017-02-13 | 1,558 | 1,561 | 1,550 | 1,556 | 37,700 | 1,556 |
| 2017-02-10 | 1,520 | 1,546 | 1,520 | 1,542 | 54,700 | 1,542 |
| 2017-02-09 | 1,516 | 1,520 | 1,505 | 1,509 | 58,300 | 1,509 |
| 2017-02-08 | 1,514 | 1,522 | 1,504 | 1,521 | 66,300 | 1,521 |
| 2017-02-07 | 1,502 | 1,521 | 1,502 | 1,514 | 57,200 | 1,514 |
| 2017-02-06 | 1,520 | 1,525 | 1,506 | 1,516 | 40,400 | 1,516 |
| 2017-02-03 | 1,503 | 1,522 | 1,503 | 1,514 | 63,500 | 1,514 |
| 2017-02-02 | 1,547 | 1,556 | 1,505 | 1,509 | 135,700 | 1,509 |
| 2017-02-01 | 1,538 | 1,553 | 1,525 | 1,548 | 71,800 | 1,548 |
| 2017-01-31 | 1,529 | 1,573 | 1,511 | 1,542 | 153,600 | 1,542 |
| 2017-01-30 | 1,565 | 1,570 | 1,548 | 1,552 | 71,500 | 1,552 |
| 2017-01-27 | 1,563 | 1,579 | 1,558 | 1,566 | 148,900 | 1,566 |
| 2017-01-26 | 1,580 | 1,580 | 1,551 | 1,565 | 120,800 | 1,565 |
| 2017-01-25 | 1,567 | 1,571 | 1,556 | 1,559 | 107,300 | 1,559 |
| 2017-01-24 | 1,575 | 1,575 | 1,552 | 1,557 | 58,500 | 1,557 |
| 2017-01-23 | 1,588 | 1,604 | 1,580 | 1,594 | 45,300 | 1,594 |
| 2017-01-20 | 1,616 | 1,620 | 1,591 | 1,607 | 38,700 | 1,607 |
| 2017-01-19 | 1,588 | 1,620 | 1,581 | 1,619 | 70,200 | 1,619 |
| 2017-01-18 | 1,545 | 1,579 | 1,542 | 1,574 | 41,200 | 1,574 |
| 2017-01-17 | 1,591 | 1,591 | 1,557 | 1,557 | 61,500 | 1,557 |
| 2017-01-16 | 1,592 | 1,607 | 1,585 | 1,595 | 38,600 | 1,595 |
| 2017-01-13 | 1,596 | 1,606 | 1,590 | 1,600 | 26,400 | 1,600 |
| 2017-01-12 | 1,610 | 1,615 | 1,591 | 1,603 | 38,600 | 1,603 |
| 2017-01-11 | 1,604 | 1,624 | 1,585 | 1,609 | 55,100 | 1,609 |
| 2017-01-10 | 1,626 | 1,626 | 1,592 | 1,603 | 82,400 | 1,603 |
| 2017-01-06 | 1,616 | 1,635 | 1,614 | 1,626 | 37,700 | 1,626 |
| 2017-01-05 | 1,637 | 1,647 | 1,617 | 1,633 | 70,600 | 1,633 |
| 2017-01-04 | 1,585 | 1,649 | 1,572 | 1,648 | 106,300 | 1,648 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.05株 [1985-05-28]1株→1.1株 [1983-11-26]1株→1.1株
