6762 TDK(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 | 8,900 | 9,070 | 8,900 | 8,990 | 899,800 | 599.33 |
| 2017-12-28 | 8,960 | 8,970 | 8,840 | 8,860 | 512,100 | 590.67 |
| 2017-12-27 | 8,890 | 8,950 | 8,870 | 8,940 | 475,700 | 596 |
| 2017-12-26 | 8,980 | 9,000 | 8,890 | 8,920 | 752,500 | 594.67 |
| 2017-12-25 | 9,000 | 9,010 | 8,880 | 8,950 | 500,500 | 596.67 |
| 2017-12-22 | 9,050 | 9,060 | 8,970 | 9,030 | 680,900 | 602 |
| 2017-12-21 | 9,020 | 9,080 | 8,950 | 9,040 | 755,100 | 602.67 |
| 2017-12-20 | 8,810 | 9,010 | 8,810 | 8,970 | 851,300 | 598 |
| 2017-12-19 | 8,880 | 8,910 | 8,760 | 8,810 | 834,400 | 587.33 |
| 2017-12-18 | 8,760 | 8,900 | 8,730 | 8,860 | 1,026,000 | 590.67 |
| 2017-12-15 | 8,720 | 8,770 | 8,600 | 8,640 | 1,421,100 | 576 |
| 2017-12-14 | 8,820 | 8,910 | 8,750 | 8,770 | 899,300 | 584.67 |
| 2017-12-13 | 9,000 | 9,040 | 8,830 | 8,870 | 1,109,300 | 591.33 |
| 2017-12-12 | 9,120 | 9,140 | 8,980 | 9,000 | 955,600 | 600 |
| 2017-12-11 | 8,960 | 9,130 | 8,950 | 9,110 | 1,137,800 | 607.33 |
| 2017-12-08 | 8,920 | 8,940 | 8,800 | 8,900 | 2,112,800 | 593.33 |
| 2017-12-07 | 8,770 | 8,810 | 8,670 | 8,780 | 1,460,300 | 585.33 |
| 2017-12-06 | 9,050 | 9,110 | 8,620 | 8,660 | 2,618,700 | 577.33 |
| 2017-12-05 | 8,720 | 8,770 | 8,630 | 8,720 | 1,151,100 | 581.33 |
| 2017-12-04 | 9,030 | 9,040 | 8,850 | 8,880 | 1,222,600 | 592 |
| 2017-12-01 | 9,250 | 9,320 | 8,990 | 9,010 | 1,839,900 | 600.67 |
| 2017-11-30 | 9,330 | 9,370 | 9,120 | 9,170 | 2,054,500 | 611.33 |
| 2017-11-29 | 9,200 | 9,280 | 9,160 | 9,230 | 1,719,800 | 615.33 |
| 2017-11-28 | 9,110 | 9,170 | 9,040 | 9,100 | 1,368,400 | 606.67 |
| 2017-11-27 | 9,320 | 9,340 | 9,100 | 9,120 | 1,049,800 | 608 |
| 2017-11-24 | 9,290 | 9,290 | 9,090 | 9,230 | 1,864,200 | 615.33 |
| 2017-11-22 | 9,250 | 9,480 | 9,180 | 9,340 | 3,499,000 | 622.67 |
| 2017-11-21 | 8,810 | 8,900 | 8,770 | 8,820 | 1,025,500 | 588 |
| 2017-11-20 | 8,740 | 8,830 | 8,670 | 8,700 | 834,400 | 580 |
| 2017-11-17 | 8,990 | 8,990 | 8,720 | 8,740 | 1,872,900 | 582.67 |
| 2017-11-16 | 8,500 | 8,690 | 8,410 | 8,670 | 1,430,800 | 578 |
| 2017-11-15 | 8,640 | 8,640 | 8,470 | 8,520 | 1,648,500 | 568 |
| 2017-11-13 | 8,840 | 8,870 | 8,670 | 8,680 | 951,300 | 578.67 |
| 2017-11-10 | 8,750 | 8,920 | 8,710 | 8,840 | 2,194,000 | 589.33 |
| 2017-11-09 | 9,010 | 9,250 | 8,810 | 8,970 | 2,015,100 | 598 |
| 2017-11-08 | 9,030 | 9,060 | 8,950 | 8,980 | 1,418,600 | 598.67 |
| 2017-11-07 | 8,910 | 9,140 | 8,910 | 9,110 | 1,665,500 | 607.33 |
| 2017-11-06 | 8,980 | 9,040 | 8,910 | 8,910 | 1,211,700 | 594 |
| 2017-11-02 | 8,940 | 8,970 | 8,880 | 8,930 | 1,628,300 | 595.33 |
| 2017-11-01 | 8,670 | 8,980 | 8,670 | 8,940 | 1,986,100 | 596 |
| 2017-10-31 | 8,410 | 8,690 | 8,400 | 8,670 | 2,688,300 | 578 |
| 2017-10-30 | 8,200 | 8,280 | 8,180 | 8,240 | 1,451,800 | 549.33 |
| 2017-10-27 | 8,110 | 8,200 | 8,070 | 8,180 | 1,178,000 | 545.33 |
| 2017-10-26 | 8,020 | 8,050 | 7,980 | 8,030 | 709,800 | 535.33 |
| 2017-10-25 | 8,100 | 8,110 | 7,970 | 7,990 | 1,350,500 | 532.67 |
| 2017-10-24 | 7,940 | 8,020 | 7,910 | 8,000 | 974,300 | 533.33 |
| 2017-10-23 | 7,940 | 7,960 | 7,900 | 7,920 | 931,100 | 528 |
| 2017-10-20 | 7,800 | 7,840 | 7,750 | 7,840 | 802,600 | 522.67 |
| 2017-10-19 | 7,890 | 7,910 | 7,840 | 7,860 | 715,000 | 524 |
| 2017-10-18 | 7,880 | 7,880 | 7,810 | 7,830 | 915,400 | 522 |
| 2017-10-17 | 7,800 | 7,860 | 7,770 | 7,810 | 1,060,400 | 520.67 |
| 2017-10-16 | 7,750 | 7,800 | 7,720 | 7,730 | 731,600 | 515.33 |
| 2017-10-13 | 7,590 | 7,700 | 7,490 | 7,690 | 1,832,200 | 512.67 |
| 2017-10-12 | 7,710 | 7,720 | 7,600 | 7,630 | 780,700 | 508.67 |
| 2017-10-11 | 7,630 | 7,720 | 7,620 | 7,710 | 719,100 | 514 |
| 2017-10-10 | 7,580 | 7,680 | 7,560 | 7,640 | 1,011,800 | 509.33 |
| 2017-10-06 | 7,540 | 7,670 | 7,510 | 7,650 | 1,219,100 | 510 |
| 2017-10-05 | 7,540 | 7,550 | 7,460 | 7,510 | 692,300 | 500.67 |
| 2017-10-04 | 7,600 | 7,610 | 7,530 | 7,550 | 668,800 | 503.33 |
| 2017-10-03 | 7,540 | 7,610 | 7,470 | 7,590 | 1,073,900 | 506 |
| 2017-10-02 | 7,600 | 7,600 | 7,470 | 7,540 | 1,027,200 | 502.67 |
| 2017-09-29 | 7,570 | 7,720 | 7,550 | 7,640 | 1,357,600 | 509.33 |
| 2017-09-28 | 7,570 | 7,650 | 7,560 | 7,600 | 1,018,800 | 506.67 |
| 2017-09-27 | 7,590 | 7,630 | 7,540 | 7,550 | 447,900 | 503.33 |
| 2017-09-26 | 7,640 | 7,640 | 7,530 | 7,560 | 1,019,100 | 504 |
| 2017-09-25 | 7,600 | 7,680 | 7,570 | 7,620 | 1,301,000 | 508 |
| 2017-09-22 | 7,530 | 7,540 | 7,410 | 7,470 | 1,037,600 | 498 |
| 2017-09-21 | 7,580 | 7,640 | 7,470 | 7,490 | 1,116,500 | 499.33 |
| 2017-09-20 | 7,470 | 7,590 | 7,410 | 7,580 | 863,500 | 505.33 |
| 2017-09-19 | 7,440 | 7,540 | 7,440 | 7,520 | 991,100 | 501.33 |
| 2017-09-15 | 7,300 | 7,410 | 7,280 | 7,380 | 941,800 | 492 |
| 2017-09-14 | 7,300 | 7,420 | 7,290 | 7,360 | 629,700 | 490.67 |
| 2017-09-13 | 7,400 | 7,400 | 7,270 | 7,310 | 855,300 | 487.33 |
| 2017-09-12 | 7,340 | 7,420 | 7,310 | 7,380 | 1,355,500 | 492 |
| 2017-09-11 | 7,150 | 7,230 | 7,130 | 7,170 | 806,300 | 478 |
| 2017-09-08 | 7,040 | 7,120 | 7,030 | 7,070 | 1,983,000 | 471.33 |
| 2017-09-07 | 7,240 | 7,250 | 7,130 | 7,150 | 856,900 | 476.67 |
| 2017-09-06 | 7,190 | 7,210 | 7,120 | 7,200 | 995,900 | 480 |
| 2017-09-05 | 7,310 | 7,320 | 7,180 | 7,240 | 810,400 | 482.67 |
| 2017-09-04 | 7,330 | 7,340 | 7,280 | 7,300 | 914,600 | 486.67 |
| 2017-09-01 | 7,440 | 7,470 | 7,390 | 7,430 | 894,900 | 495.33 |
| 2017-08-31 | 7,360 | 7,440 | 7,330 | 7,370 | 985,600 | 491.33 |
| 2017-08-30 | 7,330 | 7,340 | 7,260 | 7,310 | 714,700 | 487.33 |
| 2017-08-29 | 7,290 | 7,300 | 7,200 | 7,280 | 1,123,600 | 485.33 |
| 2017-08-28 | 7,390 | 7,390 | 7,200 | 7,310 | 953,800 | 487.33 |
| 2017-08-25 | 7,370 | 7,410 | 7,330 | 7,380 | 560,100 | 492 |
| 2017-08-24 | 7,350 | 7,380 | 7,310 | 7,340 | 694,600 | 489.33 |
| 2017-08-23 | 7,480 | 7,510 | 7,380 | 7,400 | 723,000 | 493.33 |
| 2017-08-22 | 7,450 | 7,480 | 7,370 | 7,410 | 819,300 | 494 |
| 2017-08-21 | 7,550 | 7,550 | 7,450 | 7,480 | 690,900 | 498.67 |
| 2017-08-18 | 7,520 | 7,550 | 7,480 | 7,550 | 1,078,000 | 503.33 |
| 2017-08-17 | 7,580 | 7,680 | 7,540 | 7,660 | 933,400 | 510.67 |
| 2017-08-16 | 7,740 | 7,790 | 7,670 | 7,720 | 945,300 | 514.67 |
| 2017-08-15 | 7,880 | 7,910 | 7,770 | 7,770 | 804,100 | 518 |
| 2017-08-14 | 7,740 | 7,820 | 7,680 | 7,780 | 880,600 | 518.67 |
| 2017-08-10 | 7,970 | 7,980 | 7,800 | 7,840 | 1,054,400 | 522.67 |
| 2017-08-09 | 8,030 | 8,030 | 7,810 | 7,940 | 1,273,200 | 529.33 |
| 2017-08-08 | 8,100 | 8,140 | 8,080 | 8,100 | 830,600 | 540 |
| 2017-08-07 | 8,060 | 8,100 | 8,000 | 8,040 | 590,600 | 536 |
| 2017-08-04 | 8,170 | 8,170 | 8,000 | 8,030 | 878,200 | 535.33 |
| 2017-08-03 | 8,210 | 8,260 | 8,160 | 8,230 | 922,300 | 548.67 |
| 2017-08-02 | 8,030 | 8,270 | 8,020 | 8,230 | 1,602,300 | 548.67 |
| 2017-08-01 | 8,010 | 8,110 | 8,000 | 8,010 | 1,417,400 | 534 |
| 2017-07-31 | 8,120 | 8,170 | 7,910 | 7,950 | 2,315,000 | 530 |
| 2017-07-28 | 7,740 | 7,780 | 7,580 | 7,600 | 1,120,800 | 506.67 |
| 2017-07-27 | 7,690 | 7,800 | 7,660 | 7,740 | 779,100 | 516 |
| 2017-07-26 | 7,790 | 7,800 | 7,690 | 7,700 | 991,400 | 513.33 |
| 2017-07-25 | 7,740 | 7,740 | 7,660 | 7,700 | 752,300 | 513.33 |
| 2017-07-24 | 7,690 | 7,760 | 7,670 | 7,760 | 735,300 | 517.33 |
| 2017-07-21 | 7,780 | 7,810 | 7,620 | 7,730 | 1,955,400 | 515.33 |
| 2017-07-20 | 7,800 | 8,070 | 7,780 | 7,990 | 3,069,900 | 532.67 |
| 2017-07-19 | 7,660 | 7,690 | 7,610 | 7,630 | 779,300 | 508.67 |
| 2017-07-18 | 7,610 | 7,720 | 7,580 | 7,700 | 1,019,300 | 513.33 |
| 2017-07-14 | 7,550 | 7,640 | 7,520 | 7,610 | 1,163,800 | 507.33 |
| 2017-07-13 | 7,520 | 7,520 | 7,450 | 7,480 | 516,400 | 498.67 |
| 2017-07-12 | 7,470 | 7,490 | 7,410 | 7,460 | 800,700 | 497.33 |
| 2017-07-11 | 7,510 | 7,570 | 7,490 | 7,560 | 509,100 | 504 |
| 2017-07-10 | 7,540 | 7,590 | 7,490 | 7,520 | 687,900 | 501.33 |
| 2017-07-07 | 7,430 | 7,520 | 7,420 | 7,490 | 598,900 | 499.33 |
| 2017-07-06 | 7,580 | 7,590 | 7,470 | 7,500 | 837,600 | 500 |
| 2017-07-05 | 7,510 | 7,610 | 7,510 | 7,590 | 1,233,800 | 506 |
| 2017-07-04 | 7,490 | 7,550 | 7,450 | 7,500 | 1,115,300 | 500 |
| 2017-07-03 | 7,400 | 7,470 | 7,400 | 7,430 | 640,600 | 495.33 |
| 2017-06-30 | 7,410 | 7,410 | 7,280 | 7,390 | 942,400 | 492.67 |
| 2017-06-29 | 7,480 | 7,500 | 7,450 | 7,470 | 801,700 | 498 |
| 2017-06-28 | 7,460 | 7,520 | 7,400 | 7,410 | 878,900 | 494 |
| 2017-06-27 | 7,460 | 7,490 | 7,420 | 7,480 | 611,100 | 498.67 |
| 2017-06-26 | 7,440 | 7,530 | 7,420 | 7,430 | 896,600 | 495.33 |
| 2017-06-23 | 7,430 | 7,480 | 7,410 | 7,420 | 650,000 | 494.67 |
| 2017-06-22 | 7,440 | 7,520 | 7,420 | 7,420 | 1,056,400 | 494.67 |
| 2017-06-21 | 7,340 | 7,410 | 7,330 | 7,410 | 792,800 | 494 |
| 2017-06-20 | 7,380 | 7,420 | 7,360 | 7,360 | 833,400 | 490.67 |
| 2017-06-19 | 7,260 | 7,280 | 7,210 | 7,270 | 671,200 | 484.67 |
| 2017-06-16 | 7,290 | 7,320 | 7,210 | 7,240 | 1,210,300 | 482.67 |
| 2017-06-15 | 7,260 | 7,280 | 7,150 | 7,270 | 1,536,400 | 484.67 |
| 2017-06-14 | 7,490 | 7,510 | 7,400 | 7,420 | 1,072,600 | 494.67 |
| 2017-06-13 | 7,460 | 7,520 | 7,370 | 7,410 | 1,664,200 | 494 |
| 2017-06-12 | 7,300 | 7,300 | 7,180 | 7,250 | 1,114,600 | 483.33 |
| 2017-06-09 | 7,320 | 7,510 | 7,310 | 7,400 | 2,904,000 | 493.33 |
| 2017-06-08 | 7,200 | 7,320 | 7,160 | 7,250 | 2,442,500 | 483.33 |
| 2017-06-07 | 6,890 | 7,030 | 6,840 | 7,000 | 994,100 | 466.67 |
| 2017-06-06 | 6,960 | 7,010 | 6,890 | 6,900 | 936,700 | 460 |
| 2017-06-05 | 7,100 | 7,130 | 7,000 | 7,000 | 907,500 | 466.67 |
| 2017-06-02 | 6,810 | 7,100 | 6,800 | 7,050 | 2,066,600 | 470 |
| 2017-06-01 | 6,680 | 6,760 | 6,680 | 6,730 | 729,100 | 448.67 |
| 2017-05-31 | 6,700 | 6,730 | 6,650 | 6,690 | 1,132,500 | 446 |
| 2017-05-30 | 6,720 | 6,730 | 6,610 | 6,680 | 676,500 | 445.33 |
| 2017-05-29 | 6,730 | 6,740 | 6,660 | 6,680 | 648,300 | 445.33 |
| 2017-05-26 | 6,870 | 6,870 | 6,720 | 6,730 | 909,200 | 448.67 |
| 2017-05-25 | 6,840 | 6,870 | 6,790 | 6,860 | 844,900 | 457.33 |
| 2017-05-24 | 6,870 | 6,920 | 6,870 | 6,870 | 715,300 | 458 |
| 2017-05-23 | 6,870 | 6,910 | 6,810 | 6,810 | 794,200 | 454 |
| 2017-05-22 | 6,860 | 6,910 | 6,840 | 6,870 | 458,500 | 458 |
| 2017-05-19 | 6,820 | 6,880 | 6,800 | 6,830 | 818,700 | 455.33 |
| 2017-05-18 | 6,820 | 6,850 | 6,720 | 6,820 | 1,113,300 | 454.67 |
| 2017-05-17 | 6,950 | 7,000 | 6,910 | 6,950 | 946,700 | 463.33 |
| 2017-05-16 | 7,030 | 7,110 | 7,020 | 7,030 | 1,018,400 | 468.67 |
| 2017-05-15 | 6,900 | 6,980 | 6,870 | 6,980 | 810,900 | 465.33 |
| 2017-05-12 | 7,080 | 7,100 | 6,960 | 6,990 | 1,943,900 | 466 |
| 2017-05-11 | 6,990 | 7,150 | 6,990 | 7,080 | 1,696,200 | 472 |
| 2017-05-10 | 7,180 | 7,310 | 7,170 | 7,280 | 1,739,600 | 485.33 |
| 2017-05-09 | 7,190 | 7,190 | 7,080 | 7,080 | 1,539,600 | 472 |
| 2017-05-08 | 7,200 | 7,200 | 7,080 | 7,140 | 1,994,400 | 476 |
| 2017-05-02 | 7,040 | 7,140 | 7,030 | 7,100 | 1,086,200 | 473.33 |
| 2017-05-01 | 6,850 | 7,030 | 6,850 | 7,000 | 1,022,200 | 466.67 |
| 2017-04-28 | 7,000 | 7,020 | 6,880 | 6,900 | 858,500 | 460 |
| 2017-04-27 | 6,930 | 7,030 | 6,860 | 7,020 | 1,505,100 | 468 |
| 2017-04-26 | 6,860 | 7,000 | 6,860 | 6,990 | 1,674,800 | 466 |
| 2017-04-25 | 6,690 | 6,790 | 6,660 | 6,770 | 996,800 | 451.33 |
| 2017-04-24 | 6,710 | 6,730 | 6,650 | 6,660 | 1,087,700 | 444 |
| 2017-04-21 | 6,650 | 6,670 | 6,590 | 6,620 | 1,487,100 | 441.33 |
| 2017-04-20 | 6,490 | 6,600 | 6,460 | 6,550 | 1,272,700 | 436.67 |
| 2017-04-19 | 6,430 | 6,490 | 6,400 | 6,460 | 1,287,600 | 430.67 |
| 2017-04-18 | 6,540 | 6,600 | 6,460 | 6,510 | 1,026,600 | 434 |
| 2017-04-17 | 6,430 | 6,480 | 6,380 | 6,450 | 1,033,100 | 430 |
| 2017-04-14 | 6,500 | 6,530 | 6,420 | 6,490 | 1,532,900 | 432.67 |
| 2017-04-13 | 6,510 | 6,540 | 6,470 | 6,530 | 1,625,300 | 435.33 |
| 2017-04-12 | 6,740 | 6,740 | 6,560 | 6,610 | 1,794,200 | 440.67 |
| 2017-04-11 | 6,770 | 6,850 | 6,770 | 6,840 | 824,000 | 456 |
| 2017-04-10 | 6,810 | 6,890 | 6,810 | 6,850 | 915,300 | 456.67 |
| 2017-04-07 | 6,810 | 6,830 | 6,680 | 6,750 | 1,824,200 | 450 |
| 2017-04-06 | 6,800 | 6,820 | 6,720 | 6,790 | 1,385,900 | 452.67 |
| 2017-04-05 | 6,960 | 6,960 | 6,810 | 6,840 | 1,050,900 | 456 |
| 2017-04-04 | 6,950 | 6,960 | 6,830 | 6,890 | 1,448,600 | 459.33 |
| 2017-04-03 | 7,050 | 7,050 | 6,980 | 7,000 | 875,500 | 466.67 |
| 2017-03-31 | 7,100 | 7,190 | 7,050 | 7,050 | 1,497,700 | 470 |
| 2017-03-30 | 7,000 | 7,080 | 6,980 | 7,020 | 977,500 | 468 |
| 2017-03-29 | 7,070 | 7,080 | 6,990 | 7,010 | 1,107,600 | 467.33 |
| 2017-03-28 | 7,040 | 7,070 | 7,010 | 7,040 | 1,221,000 | 469.33 |
| 2017-03-27 | 7,070 | 7,080 | 6,980 | 6,990 | 1,222,300 | 466 |
| 2017-03-24 | 7,110 | 7,190 | 7,080 | 7,190 | 1,374,300 | 479.33 |
| 2017-03-23 | 7,120 | 7,160 | 7,070 | 7,090 | 877,400 | 472.67 |
| 2017-03-22 | 7,120 | 7,190 | 7,100 | 7,130 | 1,383,700 | 475.33 |
| 2017-03-21 | 7,350 | 7,370 | 7,280 | 7,340 | 1,259,300 | 489.33 |
| 2017-03-17 | 7,370 | 7,470 | 7,360 | 7,450 | 1,300,400 | 496.67 |
| 2017-03-16 | 7,440 | 7,450 | 7,360 | 7,380 | 1,307,500 | 492 |
| 2017-03-15 | 7,520 | 7,520 | 7,460 | 7,480 | 711,900 | 498.67 |
| 2017-03-14 | 7,580 | 7,610 | 7,530 | 7,540 | 519,600 | 502.67 |
| 2017-03-13 | 7,630 | 7,630 | 7,560 | 7,580 | 630,900 | 505.33 |
| 2017-03-10 | 7,530 | 7,660 | 7,520 | 7,640 | 1,453,200 | 509.33 |
| 2017-03-09 | 7,520 | 7,530 | 7,460 | 7,510 | 737,200 | 500.67 |
| 2017-03-08 | 7,530 | 7,610 | 7,450 | 7,490 | 1,024,400 | 499.33 |
| 2017-03-07 | 7,530 | 7,540 | 7,480 | 7,540 | 729,100 | 502.67 |
| 2017-03-06 | 7,530 | 7,570 | 7,480 | 7,510 | 932,400 | 500.67 |
| 2017-03-03 | 7,620 | 7,630 | 7,540 | 7,570 | 1,025,800 | 504.67 |
| 2017-03-02 | 7,730 | 7,750 | 7,600 | 7,630 | 1,420,600 | 508.67 |
| 2017-03-01 | 7,620 | 7,710 | 7,560 | 7,670 | 1,409,000 | 511.33 |
| 2017-02-28 | 7,650 | 7,710 | 7,590 | 7,640 | 1,375,000 | 509.33 |
| 2017-02-27 | 7,760 | 7,790 | 7,650 | 7,750 | 802,400 | 516.67 |
| 2017-02-24 | 7,820 | 7,890 | 7,760 | 7,820 | 711,300 | 521.33 |
| 2017-02-23 | 7,900 | 7,900 | 7,790 | 7,850 | 680,900 | 523.33 |
| 2017-02-22 | 7,900 | 7,940 | 7,860 | 7,900 | 530,600 | 526.67 |
| 2017-02-21 | 7,840 | 7,890 | 7,810 | 7,880 | 445,000 | 525.33 |
| 2017-02-20 | 7,810 | 7,860 | 7,750 | 7,840 | 646,700 | 522.67 |
| 2017-02-17 | 7,970 | 8,020 | 7,880 | 7,900 | 1,020,600 | 526.67 |
| 2017-02-16 | 7,890 | 7,900 | 7,770 | 7,840 | 757,700 | 522.67 |
| 2017-02-15 | 7,910 | 7,950 | 7,870 | 7,870 | 919,900 | 524.67 |
| 2017-02-14 | 7,830 | 7,870 | 7,750 | 7,760 | 1,130,400 | 517.33 |
| 2017-02-13 | 7,730 | 7,760 | 7,690 | 7,750 | 789,500 | 516.67 |
| 2017-02-10 | 7,660 | 7,740 | 7,610 | 7,680 | 1,359,000 | 512 |
| 2017-02-09 | 7,500 | 7,540 | 7,460 | 7,490 | 708,200 | 499.33 |
| 2017-02-08 | 7,590 | 7,610 | 7,500 | 7,580 | 565,500 | 505.33 |
| 2017-02-07 | 7,520 | 7,590 | 7,460 | 7,560 | 847,800 | 504 |
| 2017-02-06 | 7,700 | 7,710 | 7,520 | 7,600 | 1,186,900 | 506.67 |
| 2017-02-03 | 7,700 | 7,720 | 7,430 | 7,580 | 3,241,600 | 505.33 |
| 2017-02-02 | 8,120 | 8,130 | 7,710 | 7,760 | 2,800,900 | 517.33 |
| 2017-02-01 | 8,200 | 8,390 | 8,060 | 8,190 | 1,893,000 | 546 |
| 2017-01-31 | 8,200 | 8,200 | 8,080 | 8,130 | 1,222,900 | 542 |
| 2017-01-30 | 8,240 | 8,250 | 8,180 | 8,220 | 670,700 | 548 |
| 2017-01-27 | 8,270 | 8,290 | 8,190 | 8,240 | 992,700 | 549.33 |
| 2017-01-26 | 8,220 | 8,270 | 8,170 | 8,200 | 1,361,900 | 546.67 |
| 2017-01-25 | 8,000 | 8,120 | 7,950 | 8,100 | 1,357,300 | 540 |
| 2017-01-24 | 7,690 | 7,860 | 7,690 | 7,770 | 1,207,800 | 518 |
| 2017-01-23 | 7,730 | 7,810 | 7,730 | 7,740 | 1,062,400 | 516 |
| 2017-01-20 | 7,830 | 7,840 | 7,770 | 7,830 | 855,600 | 522 |
| 2017-01-19 | 7,900 | 7,910 | 7,780 | 7,840 | 1,032,800 | 522.67 |
| 2017-01-18 | 7,720 | 7,850 | 7,680 | 7,820 | 993,100 | 521.33 |
| 2017-01-17 | 7,930 | 7,940 | 7,770 | 7,780 | 954,000 | 518.67 |
| 2017-01-16 | 7,940 | 8,000 | 7,860 | 7,900 | 864,900 | 526.67 |
| 2017-01-13 | 7,980 | 8,020 | 7,940 | 7,980 | 912,000 | 532 |
| 2017-01-12 | 8,100 | 8,110 | 7,940 | 7,980 | 1,053,700 | 532 |
| 2017-01-11 | 8,110 | 8,190 | 8,080 | 8,110 | 739,000 | 540.67 |
| 2017-01-10 | 8,050 | 8,190 | 7,990 | 8,080 | 1,315,400 | 538.67 |
| 2017-01-06 | 8,020 | 8,070 | 7,990 | 8,050 | 944,400 | 536.67 |
| 2017-01-05 | 8,200 | 8,230 | 8,070 | 8,110 | 963,200 | 540.67 |
| 2017-01-04 | 8,070 | 8,250 | 8,070 | 8,250 | 1,055,300 | 550 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
