6769 ザインエレクトロニクス(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 | 1,146 | 1,160 | 1,143 | 1,147 | 16,900 | 1,147 |
| 2017-12-28 | 1,164 | 1,166 | 1,146 | 1,152 | 13,800 | 1,152 |
| 2017-12-27 | 1,144 | 1,178 | 1,142 | 1,162 | 21,200 | 1,162 |
| 2017-12-26 | 1,140 | 1,148 | 1,136 | 1,142 | 37,000 | 1,142 |
| 2017-12-25 | 1,140 | 1,147 | 1,124 | 1,131 | 54,200 | 1,131 |
| 2017-12-22 | 1,156 | 1,162 | 1,140 | 1,146 | 43,200 | 1,146 |
| 2017-12-21 | 1,169 | 1,169 | 1,157 | 1,163 | 20,500 | 1,163 |
| 2017-12-20 | 1,160 | 1,173 | 1,159 | 1,168 | 17,500 | 1,168 |
| 2017-12-19 | 1,183 | 1,187 | 1,160 | 1,160 | 43,200 | 1,160 |
| 2017-12-18 | 1,195 | 1,200 | 1,159 | 1,166 | 77,300 | 1,166 |
| 2017-12-15 | 1,207 | 1,207 | 1,181 | 1,188 | 39,600 | 1,188 |
| 2017-12-14 | 1,220 | 1,230 | 1,195 | 1,196 | 60,100 | 1,196 |
| 2017-12-13 | 1,233 | 1,242 | 1,219 | 1,220 | 22,700 | 1,220 |
| 2017-12-12 | 1,234 | 1,275 | 1,232 | 1,243 | 93,200 | 1,243 |
| 2017-12-11 | 1,200 | 1,217 | 1,196 | 1,215 | 43,300 | 1,215 |
| 2017-12-08 | 1,190 | 1,205 | 1,190 | 1,200 | 26,300 | 1,200 |
| 2017-12-07 | 1,181 | 1,205 | 1,181 | 1,198 | 12,900 | 1,198 |
| 2017-12-06 | 1,191 | 1,203 | 1,164 | 1,180 | 33,000 | 1,180 |
| 2017-12-05 | 1,210 | 1,247 | 1,196 | 1,201 | 38,900 | 1,201 |
| 2017-12-04 | 1,234 | 1,234 | 1,210 | 1,211 | 43,200 | 1,211 |
| 2017-12-01 | 1,214 | 1,235 | 1,213 | 1,227 | 16,400 | 1,227 |
| 2017-11-30 | 1,205 | 1,218 | 1,195 | 1,215 | 25,300 | 1,215 |
| 2017-11-29 | 1,217 | 1,245 | 1,210 | 1,220 | 43,000 | 1,220 |
| 2017-11-28 | 1,201 | 1,218 | 1,194 | 1,210 | 44,400 | 1,210 |
| 2017-11-27 | 1,173 | 1,195 | 1,169 | 1,184 | 21,300 | 1,184 |
| 2017-11-24 | 1,170 | 1,187 | 1,165 | 1,176 | 12,000 | 1,176 |
| 2017-11-22 | 1,203 | 1,217 | 1,167 | 1,170 | 62,600 | 1,170 |
| 2017-11-21 | 1,183 | 1,209 | 1,181 | 1,209 | 34,000 | 1,209 |
| 2017-11-20 | 1,150 | 1,178 | 1,150 | 1,177 | 15,200 | 1,177 |
| 2017-11-17 | 1,162 | 1,175 | 1,150 | 1,153 | 21,300 | 1,153 |
| 2017-11-16 | 1,141 | 1,168 | 1,141 | 1,161 | 13,700 | 1,161 |
| 2017-11-15 | 1,158 | 1,169 | 1,135 | 1,153 | 36,900 | 1,153 |
| 2017-11-13 | 1,160 | 1,170 | 1,143 | 1,145 | 57,200 | 1,145 |
| 2017-11-10 | 1,154 | 1,180 | 1,145 | 1,172 | 22,400 | 1,172 |
| 2017-11-09 | 1,201 | 1,204 | 1,151 | 1,173 | 37,800 | 1,173 |
| 2017-11-08 | 1,197 | 1,204 | 1,180 | 1,199 | 20,800 | 1,199 |
| 2017-11-07 | 1,178 | 1,206 | 1,178 | 1,197 | 19,700 | 1,197 |
| 2017-11-06 | 1,241 | 1,242 | 1,178 | 1,178 | 92,000 | 1,178 |
| 2017-11-02 | 1,259 | 1,259 | 1,230 | 1,252 | 47,200 | 1,252 |
| 2017-11-01 | 1,285 | 1,285 | 1,255 | 1,258 | 64,700 | 1,258 |
| 2017-10-31 | 1,260 | 1,288 | 1,254 | 1,286 | 35,900 | 1,286 |
| 2017-10-30 | 1,255 | 1,269 | 1,251 | 1,251 | 23,200 | 1,251 |
| 2017-10-27 | 1,264 | 1,267 | 1,246 | 1,249 | 22,000 | 1,249 |
| 2017-10-26 | 1,259 | 1,269 | 1,243 | 1,260 | 29,600 | 1,260 |
| 2017-10-25 | 1,309 | 1,336 | 1,263 | 1,267 | 102,700 | 1,267 |
| 2017-10-24 | 1,276 | 1,313 | 1,269 | 1,299 | 52,800 | 1,299 |
| 2017-10-23 | 1,283 | 1,285 | 1,270 | 1,276 | 16,000 | 1,276 |
| 2017-10-20 | 1,252 | 1,290 | 1,250 | 1,253 | 45,200 | 1,253 |
| 2017-10-19 | 1,256 | 1,264 | 1,253 | 1,260 | 19,700 | 1,260 |
| 2017-10-18 | 1,274 | 1,274 | 1,246 | 1,255 | 28,300 | 1,255 |
| 2017-10-17 | 1,290 | 1,298 | 1,245 | 1,259 | 50,600 | 1,259 |
| 2017-10-16 | 1,280 | 1,325 | 1,257 | 1,295 | 81,400 | 1,295 |
| 2017-10-13 | 1,264 | 1,266 | 1,253 | 1,261 | 22,100 | 1,261 |
| 2017-10-12 | 1,247 | 1,272 | 1,242 | 1,250 | 29,400 | 1,250 |
| 2017-10-11 | 1,253 | 1,259 | 1,235 | 1,247 | 41,200 | 1,247 |
| 2017-10-10 | 1,225 | 1,251 | 1,225 | 1,247 | 21,000 | 1,247 |
| 2017-10-06 | 1,215 | 1,233 | 1,214 | 1,224 | 28,600 | 1,224 |
| 2017-10-05 | 1,228 | 1,255 | 1,218 | 1,220 | 24,500 | 1,220 |
| 2017-10-04 | 1,270 | 1,273 | 1,223 | 1,226 | 54,100 | 1,226 |
| 2017-10-03 | 1,267 | 1,289 | 1,241 | 1,277 | 46,400 | 1,277 |
| 2017-10-02 | 1,305 | 1,321 | 1,257 | 1,270 | 69,600 | 1,270 |
| 2017-09-29 | 1,279 | 1,304 | 1,268 | 1,298 | 133,100 | 1,298 |
| 2017-09-28 | 1,256 | 1,499 | 1,241 | 1,261 | 1,056,400 | 1,261 |
| 2017-09-27 | 1,218 | 1,257 | 1,212 | 1,248 | 56,900 | 1,248 |
| 2017-09-26 | 1,207 | 1,221 | 1,180 | 1,205 | 35,200 | 1,205 |
| 2017-09-25 | 1,199 | 1,223 | 1,193 | 1,219 | 39,800 | 1,219 |
| 2017-09-22 | 1,209 | 1,209 | 1,161 | 1,178 | 46,700 | 1,178 |
| 2017-09-21 | 1,207 | 1,219 | 1,192 | 1,200 | 25,600 | 1,200 |
| 2017-09-20 | 1,211 | 1,220 | 1,200 | 1,207 | 35,900 | 1,207 |
| 2017-09-19 | 1,185 | 1,217 | 1,185 | 1,211 | 42,200 | 1,211 |
| 2017-09-15 | 1,149 | 1,194 | 1,149 | 1,176 | 43,700 | 1,176 |
| 2017-09-14 | 1,137 | 1,176 | 1,131 | 1,170 | 48,000 | 1,170 |
| 2017-09-13 | 1,140 | 1,155 | 1,135 | 1,148 | 20,500 | 1,148 |
| 2017-09-12 | 1,119 | 1,140 | 1,077 | 1,128 | 33,100 | 1,128 |
| 2017-09-11 | 1,089 | 1,118 | 1,083 | 1,096 | 22,600 | 1,096 |
| 2017-09-08 | 1,068 | 1,080 | 1,066 | 1,078 | 14,600 | 1,078 |
| 2017-09-07 | 1,095 | 1,114 | 1,070 | 1,075 | 20,900 | 1,075 |
| 2017-09-06 | 1,053 | 1,092 | 1,038 | 1,077 | 37,700 | 1,077 |
| 2017-09-05 | 1,103 | 1,127 | 1,055 | 1,068 | 45,900 | 1,068 |
| 2017-09-04 | 1,123 | 1,129 | 1,102 | 1,102 | 28,300 | 1,102 |
| 2017-09-01 | 1,158 | 1,159 | 1,117 | 1,137 | 23,500 | 1,137 |
| 2017-08-31 | 1,151 | 1,162 | 1,139 | 1,158 | 58,300 | 1,158 |
| 2017-08-30 | 1,119 | 1,150 | 1,118 | 1,144 | 38,000 | 1,144 |
| 2017-08-29 | 1,083 | 1,120 | 1,083 | 1,118 | 20,800 | 1,118 |
| 2017-08-28 | 1,102 | 1,102 | 1,086 | 1,099 | 19,300 | 1,099 |
| 2017-08-25 | 1,111 | 1,113 | 1,086 | 1,092 | 51,000 | 1,092 |
| 2017-08-24 | 1,125 | 1,125 | 1,093 | 1,094 | 47,500 | 1,094 |
| 2017-08-23 | 1,145 | 1,156 | 1,128 | 1,131 | 17,000 | 1,131 |
| 2017-08-22 | 1,125 | 1,145 | 1,125 | 1,142 | 27,000 | 1,142 |
| 2017-08-21 | 1,151 | 1,151 | 1,126 | 1,129 | 28,700 | 1,129 |
| 2017-08-18 | 1,161 | 1,175 | 1,148 | 1,159 | 37,500 | 1,159 |
| 2017-08-17 | 1,158 | 1,183 | 1,158 | 1,181 | 20,200 | 1,181 |
| 2017-08-16 | 1,153 | 1,175 | 1,153 | 1,168 | 23,400 | 1,168 |
| 2017-08-15 | 1,177 | 1,177 | 1,156 | 1,165 | 15,900 | 1,165 |
| 2017-08-14 | 1,155 | 1,164 | 1,134 | 1,147 | 34,900 | 1,147 |
| 2017-08-10 | 1,185 | 1,203 | 1,160 | 1,169 | 30,700 | 1,169 |
| 2017-08-09 | 1,214 | 1,218 | 1,189 | 1,199 | 40,300 | 1,199 |
| 2017-08-08 | 1,235 | 1,242 | 1,213 | 1,226 | 31,300 | 1,226 |
| 2017-08-07 | 1,251 | 1,261 | 1,223 | 1,231 | 40,200 | 1,231 |
| 2017-08-04 | 1,220 | 1,272 | 1,220 | 1,271 | 34,400 | 1,271 |
| 2017-08-03 | 1,265 | 1,272 | 1,230 | 1,237 | 39,100 | 1,237 |
| 2017-08-02 | 1,248 | 1,281 | 1,245 | 1,277 | 19,200 | 1,277 |
| 2017-08-01 | 1,285 | 1,287 | 1,223 | 1,248 | 62,500 | 1,248 |
| 2017-07-31 | 1,292 | 1,314 | 1,281 | 1,285 | 48,600 | 1,285 |
| 2017-07-28 | 1,318 | 1,324 | 1,276 | 1,294 | 74,900 | 1,294 |
| 2017-07-27 | 1,342 | 1,359 | 1,320 | 1,320 | 51,500 | 1,320 |
| 2017-07-26 | 1,332 | 1,355 | 1,311 | 1,344 | 70,100 | 1,344 |
| 2017-07-25 | 1,380 | 1,380 | 1,325 | 1,332 | 69,800 | 1,332 |
| 2017-07-24 | 1,374 | 1,388 | 1,355 | 1,375 | 53,700 | 1,375 |
| 2017-07-21 | 1,322 | 1,387 | 1,310 | 1,387 | 116,900 | 1,387 |
| 2017-07-20 | 1,311 | 1,335 | 1,304 | 1,329 | 50,500 | 1,329 |
| 2017-07-19 | 1,333 | 1,350 | 1,310 | 1,315 | 88,900 | 1,315 |
| 2017-07-18 | 1,251 | 1,355 | 1,250 | 1,355 | 238,400 | 1,355 |
| 2017-07-14 | 1,222 | 1,262 | 1,218 | 1,262 | 96,500 | 1,262 |
| 2017-07-13 | 1,226 | 1,226 | 1,209 | 1,211 | 29,000 | 1,211 |
| 2017-07-12 | 1,186 | 1,226 | 1,186 | 1,224 | 55,000 | 1,224 |
| 2017-07-11 | 1,193 | 1,193 | 1,176 | 1,191 | 31,300 | 1,191 |
| 2017-07-10 | 1,160 | 1,191 | 1,160 | 1,186 | 30,500 | 1,186 |
| 2017-07-07 | 1,147 | 1,171 | 1,147 | 1,170 | 16,000 | 1,170 |
| 2017-07-06 | 1,175 | 1,175 | 1,155 | 1,168 | 16,200 | 1,168 |
| 2017-07-05 | 1,137 | 1,170 | 1,135 | 1,165 | 33,200 | 1,165 |
| 2017-07-04 | 1,170 | 1,175 | 1,130 | 1,140 | 48,200 | 1,140 |
| 2017-07-03 | 1,149 | 1,175 | 1,146 | 1,161 | 29,500 | 1,161 |
| 2017-06-30 | 1,160 | 1,160 | 1,141 | 1,153 | 41,600 | 1,153 |
| 2017-06-29 | 1,184 | 1,184 | 1,155 | 1,161 | 38,600 | 1,161 |
| 2017-06-28 | 1,189 | 1,190 | 1,164 | 1,173 | 49,900 | 1,173 |
| 2017-06-27 | 1,236 | 1,236 | 1,190 | 1,200 | 61,300 | 1,200 |
| 2017-06-26 | 1,229 | 1,245 | 1,216 | 1,228 | 46,500 | 1,228 |
| 2017-06-23 | 1,248 | 1,248 | 1,212 | 1,227 | 135,800 | 1,227 |
| 2017-06-22 | 1,172 | 1,187 | 1,168 | 1,168 | 18,000 | 1,168 |
| 2017-06-21 | 1,185 | 1,200 | 1,165 | 1,173 | 64,000 | 1,173 |
| 2017-06-20 | 1,172 | 1,204 | 1,170 | 1,191 | 61,800 | 1,191 |
| 2017-06-19 | 1,200 | 1,200 | 1,160 | 1,185 | 96,000 | 1,185 |
| 2017-06-16 | 1,235 | 1,240 | 1,203 | 1,206 | 75,400 | 1,206 |
| 2017-06-15 | 1,180 | 1,245 | 1,170 | 1,239 | 116,000 | 1,239 |
| 2017-06-14 | 1,186 | 1,230 | 1,175 | 1,198 | 255,500 | 1,198 |
| 2017-06-13 | 1,151 | 1,151 | 1,117 | 1,119 | 70,000 | 1,119 |
| 2017-06-12 | 1,150 | 1,167 | 1,101 | 1,151 | 109,900 | 1,151 |
| 2017-06-09 | 1,087 | 1,150 | 1,087 | 1,148 | 137,000 | 1,148 |
| 2017-06-08 | 1,093 | 1,107 | 1,081 | 1,095 | 46,400 | 1,095 |
| 2017-06-07 | 1,080 | 1,116 | 1,077 | 1,098 | 101,600 | 1,098 |
| 2017-06-06 | 1,056 | 1,120 | 1,036 | 1,096 | 296,300 | 1,096 |
| 2017-06-05 | 1,020 | 1,046 | 999 | 1,027 | 46,300 | 1,027 |
| 2017-06-02 | 1,020 | 1,044 | 1,016 | 1,023 | 40,000 | 1,023 |
| 2017-06-01 | 1,010 | 1,017 | 1,004 | 1,014 | 12,700 | 1,014 |
| 2017-05-31 | 1,005 | 1,014 | 1,000 | 1,008 | 33,900 | 1,008 |
| 2017-05-30 | 1,007 | 1,010 | 995 | 1,004 | 22,300 | 1,004 |
| 2017-05-29 | 1,005 | 1,017 | 1,003 | 1,007 | 15,100 | 1,007 |
| 2017-05-26 | 1,019 | 1,019 | 1,008 | 1,013 | 11,900 | 1,013 |
| 2017-05-25 | 1,018 | 1,023 | 1,012 | 1,019 | 23,800 | 1,019 |
| 2017-05-24 | 1,003 | 1,019 | 999 | 1,015 | 35,400 | 1,015 |
| 2017-05-23 | 1,013 | 1,013 | 999 | 1,003 | 6,400 | 1,003 |
| 2017-05-22 | 1,003 | 1,018 | 998 | 1,008 | 18,900 | 1,008 |
| 2017-05-19 | 1,001 | 1,015 | 1,001 | 1,012 | 13,600 | 1,012 |
| 2017-05-18 | 990 | 1,001 | 990 | 1,000 | 9,300 | 1,000 |
| 2017-05-17 | 1,010 | 1,010 | 991 | 1,004 | 10,200 | 1,004 |
| 2017-05-16 | 1,009 | 1,012 | 980 | 1,012 | 24,200 | 1,012 |
| 2017-05-15 | 1,000 | 1,027 | 997 | 997 | 39,000 | 997 |
| 2017-05-12 | 1,032 | 1,034 | 1,022 | 1,029 | 9,800 | 1,029 |
| 2017-05-11 | 1,021 | 1,040 | 1,019 | 1,037 | 15,000 | 1,037 |
| 2017-05-10 | 1,044 | 1,049 | 1,027 | 1,027 | 62,700 | 1,027 |
| 2017-05-09 | 1,000 | 1,034 | 999 | 1,030 | 58,400 | 1,030 |
| 2017-05-08 | 998 | 1,005 | 995 | 1,000 | 31,900 | 1,000 |
| 2017-05-02 | 998 | 998 | 980 | 998 | 21,800 | 998 |
| 2017-05-01 | 994 | 998 | 991 | 995 | 13,800 | 995 |
| 2017-04-28 | 986 | 996 | 981 | 995 | 41,100 | 995 |
| 2017-04-27 | 969 | 987 | 969 | 987 | 32,800 | 987 |
| 2017-04-26 | 963 | 969 | 963 | 969 | 10,100 | 969 |
| 2017-04-25 | 961 | 962 | 954 | 961 | 7,100 | 961 |
| 2017-04-24 | 965 | 966 | 950 | 956 | 26,200 | 956 |
| 2017-04-21 | 965 | 965 | 947 | 960 | 15,800 | 960 |
| 2017-04-20 | 968 | 972 | 960 | 960 | 4,100 | 960 |
| 2017-04-19 | 953 | 971 | 953 | 965 | 20,900 | 965 |
| 2017-04-18 | 954 | 962 | 944 | 959 | 14,700 | 959 |
| 2017-04-17 | 945 | 953 | 942 | 944 | 9,500 | 944 |
| 2017-04-14 | 928 | 958 | 924 | 952 | 43,100 | 952 |
| 2017-04-13 | 937 | 937 | 920 | 937 | 28,100 | 937 |
| 2017-04-12 | 944 | 946 | 937 | 941 | 29,800 | 941 |
| 2017-04-11 | 961 | 961 | 950 | 956 | 20,100 | 956 |
| 2017-04-10 | 966 | 966 | 956 | 961 | 11,200 | 961 |
| 2017-04-07 | 954 | 961 | 950 | 958 | 14,800 | 958 |
| 2017-04-06 | 958 | 968 | 950 | 954 | 49,000 | 954 |
| 2017-04-05 | 968 | 973 | 958 | 959 | 20,500 | 959 |
| 2017-04-04 | 978 | 978 | 960 | 960 | 32,400 | 960 |
| 2017-04-03 | 969 | 977 | 965 | 977 | 42,400 | 977 |
| 2017-03-31 | 972 | 974 | 965 | 965 | 15,700 | 965 |
| 2017-03-30 | 984 | 984 | 964 | 965 | 70,400 | 965 |
| 2017-03-29 | 965 | 972 | 961 | 969 | 12,400 | 969 |
| 2017-03-28 | 957 | 963 | 952 | 957 | 15,100 | 957 |
| 2017-03-27 | 958 | 959 | 947 | 956 | 34,500 | 956 |
| 2017-03-24 | 944 | 964 | 940 | 963 | 22,800 | 963 |
| 2017-03-23 | 937 | 946 | 935 | 946 | 34,000 | 946 |
| 2017-03-22 | 952 | 955 | 937 | 937 | 50,600 | 937 |
| 2017-03-21 | 952 | 961 | 952 | 958 | 13,200 | 958 |
| 2017-03-17 | 963 | 966 | 950 | 951 | 53,800 | 951 |
| 2017-03-16 | 961 | 970 | 953 | 958 | 50,400 | 958 |
| 2017-03-15 | 962 | 971 | 960 | 960 | 30,700 | 960 |
| 2017-03-14 | 969 | 969 | 960 | 960 | 29,500 | 960 |
| 2017-03-13 | 973 | 977 | 962 | 964 | 53,800 | 964 |
| 2017-03-10 | 979 | 979 | 974 | 976 | 13,100 | 976 |
| 2017-03-09 | 969 | 983 | 969 | 974 | 26,600 | 974 |
| 2017-03-08 | 977 | 977 | 969 | 970 | 36,600 | 970 |
| 2017-03-07 | 978 | 981 | 974 | 976 | 27,100 | 976 |
| 2017-03-06 | 984 | 985 | 979 | 981 | 24,600 | 981 |
| 2017-03-03 | 988 | 990 | 982 | 985 | 18,000 | 985 |
| 2017-03-02 | 996 | 998 | 989 | 990 | 24,300 | 990 |
| 2017-03-01 | 985 | 993 | 982 | 992 | 24,500 | 992 |
| 2017-02-28 | 987 | 993 | 985 | 987 | 21,800 | 987 |
| 2017-02-27 | 989 | 993 | 973 | 987 | 58,700 | 987 |
| 2017-02-24 | 995 | 995 | 975 | 989 | 44,600 | 989 |
| 2017-02-23 | 998 | 999 | 987 | 992 | 16,600 | 992 |
| 2017-02-22 | 1,000 | 1,002 | 988 | 996 | 34,500 | 996 |
| 2017-02-21 | 1,005 | 1,005 | 996 | 999 | 19,800 | 999 |
| 2017-02-20 | 999 | 1,004 | 998 | 1,003 | 17,000 | 1,003 |
| 2017-02-17 | 995 | 1,004 | 987 | 1,004 | 33,300 | 1,004 |
| 2017-02-16 | 999 | 1,003 | 992 | 997 | 15,700 | 997 |
| 2017-02-15 | 1,011 | 1,011 | 995 | 997 | 26,500 | 997 |
| 2017-02-14 | 1,011 | 1,018 | 1,002 | 1,004 | 16,600 | 1,004 |
| 2017-02-13 | 1,006 | 1,019 | 998 | 1,005 | 44,700 | 1,005 |
| 2017-02-10 | 1,002 | 1,006 | 994 | 1,001 | 37,900 | 1,001 |
| 2017-02-09 | 985 | 1,000 | 980 | 995 | 31,000 | 995 |
| 2017-02-08 | 974 | 989 | 965 | 985 | 51,400 | 985 |
| 2017-02-07 | 1,014 | 1,022 | 967 | 968 | 152,900 | 968 |
| 2017-02-06 | 1,023 | 1,029 | 1,010 | 1,011 | 109,700 | 1,011 |
| 2017-02-03 | 1,045 | 1,055 | 1,040 | 1,053 | 30,900 | 1,053 |
| 2017-02-02 | 1,067 | 1,067 | 1,038 | 1,047 | 26,700 | 1,047 |
| 2017-02-01 | 1,068 | 1,079 | 1,055 | 1,065 | 38,100 | 1,065 |
| 2017-01-31 | 1,075 | 1,078 | 1,067 | 1,070 | 15,000 | 1,070 |
| 2017-01-30 | 1,072 | 1,096 | 1,063 | 1,086 | 18,200 | 1,086 |
| 2017-01-27 | 1,077 | 1,088 | 1,072 | 1,081 | 25,800 | 1,081 |
| 2017-01-26 | 1,072 | 1,087 | 1,067 | 1,078 | 20,800 | 1,078 |
| 2017-01-25 | 1,071 | 1,071 | 1,062 | 1,067 | 11,100 | 1,067 |
| 2017-01-24 | 1,057 | 1,067 | 1,057 | 1,058 | 7,300 | 1,058 |
| 2017-01-23 | 1,079 | 1,080 | 1,056 | 1,058 | 23,000 | 1,058 |
| 2017-01-20 | 1,081 | 1,083 | 1,070 | 1,077 | 21,000 | 1,077 |
| 2017-01-19 | 1,069 | 1,077 | 1,059 | 1,071 | 15,500 | 1,071 |
| 2017-01-18 | 1,058 | 1,065 | 1,046 | 1,061 | 12,400 | 1,061 |
| 2017-01-17 | 1,069 | 1,090 | 1,060 | 1,060 | 16,200 | 1,060 |
| 2017-01-16 | 1,092 | 1,099 | 1,070 | 1,070 | 27,500 | 1,070 |
| 2017-01-13 | 1,069 | 1,107 | 1,056 | 1,104 | 56,500 | 1,104 |
| 2017-01-12 | 1,095 | 1,100 | 1,065 | 1,071 | 51,700 | 1,071 |
| 2017-01-11 | 1,125 | 1,127 | 1,105 | 1,107 | 22,700 | 1,107 |
| 2017-01-10 | 1,146 | 1,147 | 1,100 | 1,118 | 53,500 | 1,118 |
| 2017-01-06 | 1,082 | 1,132 | 1,081 | 1,129 | 96,100 | 1,129 |
| 2017-01-05 | 1,075 | 1,095 | 1,073 | 1,090 | 49,300 | 1,090 |
| 2017-01-04 | 1,063 | 1,077 | 1,063 | 1,072 | 38,700 | 1,072 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2002-12-25]1株→3株 [2001-12-25]1株→3株
