6770 アルプスアルパイン(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 | 3,230 | 3,260 | 3,210 | 3,220 | 2,313,800 | 3,220 |
| 2017-12-28 | 3,230 | 3,265 | 3,225 | 3,230 | 1,548,300 | 3,230 |
| 2017-12-27 | 3,220 | 3,280 | 3,215 | 3,230 | 1,983,800 | 3,230 |
| 2017-12-26 | 3,275 | 3,280 | 3,210 | 3,245 | 2,052,900 | 3,245 |
| 2017-12-25 | 3,320 | 3,320 | 3,255 | 3,290 | 1,655,300 | 3,290 |
| 2017-12-22 | 3,325 | 3,355 | 3,315 | 3,340 | 1,822,000 | 3,340 |
| 2017-12-21 | 3,375 | 3,395 | 3,290 | 3,325 | 3,114,800 | 3,325 |
| 2017-12-20 | 3,260 | 3,380 | 3,255 | 3,370 | 4,124,100 | 3,370 |
| 2017-12-19 | 3,250 | 3,300 | 3,245 | 3,275 | 2,897,600 | 3,275 |
| 2017-12-18 | 3,220 | 3,285 | 3,205 | 3,245 | 3,633,300 | 3,245 |
| 2017-12-15 | 3,175 | 3,210 | 3,140 | 3,180 | 2,843,900 | 3,180 |
| 2017-12-14 | 3,200 | 3,230 | 3,185 | 3,195 | 2,829,800 | 3,195 |
| 2017-12-13 | 3,255 | 3,260 | 3,190 | 3,220 | 3,188,000 | 3,220 |
| 2017-12-12 | 3,290 | 3,310 | 3,245 | 3,260 | 3,407,000 | 3,260 |
| 2017-12-11 | 3,255 | 3,310 | 3,225 | 3,280 | 4,026,000 | 3,280 |
| 2017-12-08 | 3,235 | 3,255 | 3,195 | 3,210 | 3,870,000 | 3,210 |
| 2017-12-07 | 3,250 | 3,260 | 3,185 | 3,215 | 4,061,900 | 3,215 |
| 2017-12-06 | 3,330 | 3,355 | 3,190 | 3,225 | 5,853,100 | 3,225 |
| 2017-12-05 | 3,320 | 3,345 | 3,270 | 3,330 | 5,163,600 | 3,330 |
| 2017-12-04 | 3,525 | 3,560 | 3,410 | 3,420 | 4,065,100 | 3,420 |
| 2017-12-01 | 3,580 | 3,620 | 3,485 | 3,510 | 4,555,000 | 3,510 |
| 2017-11-30 | 3,575 | 3,625 | 3,550 | 3,575 | 3,612,500 | 3,575 |
| 2017-11-29 | 3,660 | 3,700 | 3,620 | 3,645 | 2,085,200 | 3,645 |
| 2017-11-28 | 3,760 | 3,770 | 3,655 | 3,675 | 2,027,800 | 3,675 |
| 2017-11-27 | 3,830 | 3,840 | 3,735 | 3,765 | 1,844,100 | 3,765 |
| 2017-11-24 | 3,780 | 3,810 | 3,745 | 3,795 | 1,867,300 | 3,795 |
| 2017-11-22 | 3,800 | 3,845 | 3,780 | 3,805 | 2,922,800 | 3,805 |
| 2017-11-21 | 3,685 | 3,765 | 3,670 | 3,740 | 2,993,100 | 3,740 |
| 2017-11-20 | 3,645 | 3,670 | 3,615 | 3,660 | 1,537,100 | 3,660 |
| 2017-11-17 | 3,670 | 3,715 | 3,635 | 3,650 | 2,829,900 | 3,650 |
| 2017-11-16 | 3,590 | 3,650 | 3,585 | 3,635 | 2,336,300 | 3,635 |
| 2017-11-15 | 3,660 | 3,670 | 3,560 | 3,590 | 3,576,400 | 3,590 |
| 2017-11-13 | 3,780 | 3,790 | 3,645 | 3,645 | 3,175,500 | 3,645 |
| 2017-11-10 | 3,590 | 3,685 | 3,585 | 3,670 | 3,422,500 | 3,670 |
| 2017-11-09 | 3,725 | 3,770 | 3,595 | 3,655 | 5,142,500 | 3,655 |
| 2017-11-08 | 3,670 | 3,700 | 3,640 | 3,665 | 2,826,700 | 3,665 |
| 2017-11-07 | 3,630 | 3,720 | 3,625 | 3,705 | 4,075,800 | 3,705 |
| 2017-11-06 | 3,615 | 3,710 | 3,600 | 3,610 | 3,149,200 | 3,610 |
| 2017-11-02 | 3,555 | 3,575 | 3,505 | 3,570 | 3,151,000 | 3,570 |
| 2017-11-01 | 3,510 | 3,545 | 3,480 | 3,535 | 4,744,400 | 3,535 |
| 2017-10-31 | 3,385 | 3,485 | 3,370 | 3,445 | 7,733,800 | 3,445 |
| 2017-10-30 | 3,330 | 3,350 | 3,290 | 3,305 | 4,643,900 | 3,305 |
| 2017-10-27 | 3,260 | 3,295 | 3,245 | 3,275 | 2,543,300 | 3,275 |
| 2017-10-26 | 3,215 | 3,245 | 3,205 | 3,240 | 2,330,100 | 3,240 |
| 2017-10-25 | 3,215 | 3,260 | 3,195 | 3,205 | 3,399,000 | 3,205 |
| 2017-10-24 | 3,220 | 3,235 | 3,180 | 3,210 | 2,341,400 | 3,210 |
| 2017-10-23 | 3,190 | 3,200 | 3,170 | 3,185 | 3,095,600 | 3,185 |
| 2017-10-20 | 3,120 | 3,145 | 3,080 | 3,120 | 3,516,300 | 3,120 |
| 2017-10-19 | 3,180 | 3,210 | 3,165 | 3,190 | 4,334,300 | 3,190 |
| 2017-10-18 | 3,120 | 3,175 | 3,100 | 3,155 | 3,969,700 | 3,155 |
| 2017-10-17 | 3,070 | 3,160 | 3,060 | 3,105 | 3,946,700 | 3,105 |
| 2017-10-16 | 3,075 | 3,080 | 3,025 | 3,045 | 2,955,000 | 3,045 |
| 2017-10-13 | 3,055 | 3,065 | 2,998 | 3,060 | 4,171,000 | 3,060 |
| 2017-10-12 | 3,055 | 3,055 | 3,005 | 3,040 | 2,570,200 | 3,040 |
| 2017-10-11 | 3,055 | 3,060 | 3,020 | 3,055 | 1,750,800 | 3,055 |
| 2017-10-10 | 3,035 | 3,065 | 3,030 | 3,045 | 1,794,400 | 3,045 |
| 2017-10-06 | 3,010 | 3,045 | 3,000 | 3,020 | 2,986,700 | 3,020 |
| 2017-10-05 | 2,990 | 3,005 | 2,967 | 2,984 | 1,631,200 | 2,984 |
| 2017-10-04 | 3,015 | 3,030 | 2,984 | 2,986 | 2,245,000 | 2,986 |
| 2017-10-03 | 2,989 | 3,015 | 2,966 | 3,010 | 2,349,600 | 3,010 |
| 2017-10-02 | 2,979 | 2,998 | 2,946 | 2,988 | 2,493,900 | 2,988 |
| 2017-09-29 | 2,931 | 2,986 | 2,917 | 2,969 | 5,674,700 | 2,969 |
| 2017-09-28 | 2,851 | 2,882 | 2,846 | 2,876 | 2,645,900 | 2,876 |
| 2017-09-27 | 2,840 | 2,850 | 2,821 | 2,836 | 2,443,800 | 2,836 |
| 2017-09-26 | 2,807 | 2,818 | 2,783 | 2,814 | 2,845,000 | 2,814 |
| 2017-09-25 | 2,855 | 2,862 | 2,813 | 2,823 | 2,813,400 | 2,823 |
| 2017-09-22 | 2,887 | 2,892 | 2,807 | 2,839 | 6,837,300 | 2,839 |
| 2017-09-21 | 3,005 | 3,020 | 2,904 | 2,922 | 5,325,200 | 2,922 |
| 2017-09-20 | 3,025 | 3,040 | 3,000 | 3,025 | 2,297,200 | 3,025 |
| 2017-09-19 | 3,050 | 3,075 | 3,025 | 3,035 | 2,446,300 | 3,035 |
| 2017-09-15 | 2,957 | 3,020 | 2,951 | 3,000 | 3,053,400 | 3,000 |
| 2017-09-14 | 2,967 | 2,996 | 2,948 | 2,959 | 2,134,200 | 2,959 |
| 2017-09-13 | 2,965 | 2,978 | 2,921 | 2,966 | 2,671,300 | 2,966 |
| 2017-09-12 | 2,960 | 2,967 | 2,940 | 2,943 | 1,885,300 | 2,943 |
| 2017-09-11 | 2,905 | 2,943 | 2,898 | 2,919 | 2,041,300 | 2,919 |
| 2017-09-08 | 2,889 | 2,905 | 2,852 | 2,868 | 2,827,500 | 2,868 |
| 2017-09-07 | 2,925 | 2,945 | 2,886 | 2,898 | 1,913,600 | 2,898 |
| 2017-09-06 | 2,883 | 2,908 | 2,844 | 2,904 | 1,970,300 | 2,904 |
| 2017-09-05 | 2,945 | 2,951 | 2,891 | 2,911 | 1,843,300 | 2,911 |
| 2017-09-04 | 2,964 | 2,964 | 2,914 | 2,950 | 2,343,100 | 2,950 |
| 2017-09-01 | 3,040 | 3,045 | 2,984 | 2,998 | 2,043,600 | 2,998 |
| 2017-08-31 | 3,035 | 3,040 | 3,000 | 3,020 | 1,671,900 | 3,020 |
| 2017-08-30 | 3,015 | 3,025 | 2,977 | 2,992 | 1,536,300 | 2,992 |
| 2017-08-29 | 2,980 | 2,984 | 2,948 | 2,980 | 2,001,200 | 2,980 |
| 2017-08-28 | 3,065 | 3,065 | 2,992 | 3,015 | 1,749,100 | 3,015 |
| 2017-08-25 | 3,050 | 3,085 | 3,030 | 3,065 | 1,737,700 | 3,065 |
| 2017-08-24 | 3,015 | 3,055 | 2,997 | 3,030 | 1,747,800 | 3,030 |
| 2017-08-23 | 3,085 | 3,095 | 3,020 | 3,035 | 1,647,900 | 3,035 |
| 2017-08-22 | 3,030 | 3,060 | 3,010 | 3,040 | 1,379,700 | 3,040 |
| 2017-08-21 | 3,055 | 3,060 | 2,982 | 3,030 | 1,885,500 | 3,030 |
| 2017-08-18 | 3,020 | 3,055 | 3,015 | 3,045 | 1,681,200 | 3,045 |
| 2017-08-17 | 3,050 | 3,170 | 3,050 | 3,065 | 2,960,200 | 3,065 |
| 2017-08-16 | 3,010 | 3,105 | 3,010 | 3,065 | 4,415,700 | 3,065 |
| 2017-08-15 | 2,966 | 3,020 | 2,951 | 2,960 | 2,261,800 | 2,960 |
| 2017-08-14 | 2,888 | 2,964 | 2,878 | 2,939 | 2,325,100 | 2,939 |
| 2017-08-10 | 2,980 | 2,993 | 2,915 | 2,927 | 2,130,100 | 2,927 |
| 2017-08-09 | 2,940 | 2,952 | 2,891 | 2,936 | 2,592,500 | 2,936 |
| 2017-08-08 | 2,967 | 2,984 | 2,948 | 2,956 | 1,531,800 | 2,956 |
| 2017-08-07 | 2,999 | 2,999 | 2,944 | 2,963 | 1,704,100 | 2,963 |
| 2017-08-04 | 3,000 | 3,005 | 2,950 | 2,963 | 4,006,600 | 2,963 |
| 2017-08-03 | 3,095 | 3,095 | 3,015 | 3,055 | 2,518,800 | 3,055 |
| 2017-08-02 | 3,100 | 3,120 | 3,060 | 3,095 | 3,855,800 | 3,095 |
| 2017-08-01 | 2,986 | 3,015 | 2,945 | 3,000 | 4,052,300 | 3,000 |
| 2017-07-31 | 3,100 | 3,120 | 3,000 | 3,010 | 4,160,300 | 3,010 |
| 2017-07-28 | 3,300 | 3,300 | 3,060 | 3,100 | 8,048,900 | 3,100 |
| 2017-07-27 | 3,205 | 3,300 | 3,205 | 3,250 | 2,920,500 | 3,250 |
| 2017-07-26 | 3,200 | 3,235 | 3,185 | 3,190 | 2,242,900 | 3,190 |
| 2017-07-25 | 3,120 | 3,170 | 3,115 | 3,155 | 1,394,800 | 3,155 |
| 2017-07-24 | 3,175 | 3,185 | 3,115 | 3,140 | 1,986,100 | 3,140 |
| 2017-07-21 | 3,195 | 3,215 | 3,180 | 3,190 | 1,250,600 | 3,190 |
| 2017-07-20 | 3,180 | 3,205 | 3,140 | 3,200 | 1,978,000 | 3,200 |
| 2017-07-19 | 3,200 | 3,200 | 3,155 | 3,175 | 1,664,000 | 3,175 |
| 2017-07-18 | 3,225 | 3,240 | 3,170 | 3,215 | 2,731,800 | 3,215 |
| 2017-07-14 | 3,225 | 3,305 | 3,220 | 3,295 | 2,949,900 | 3,295 |
| 2017-07-13 | 3,225 | 3,225 | 3,140 | 3,190 | 2,608,600 | 3,190 |
| 2017-07-12 | 3,245 | 3,255 | 3,225 | 3,225 | 1,245,500 | 3,225 |
| 2017-07-11 | 3,250 | 3,275 | 3,240 | 3,250 | 1,645,200 | 3,250 |
| 2017-07-10 | 3,215 | 3,260 | 3,215 | 3,240 | 1,704,300 | 3,240 |
| 2017-07-07 | 3,120 | 3,195 | 3,105 | 3,180 | 1,428,700 | 3,180 |
| 2017-07-06 | 3,185 | 3,195 | 3,140 | 3,170 | 1,454,300 | 3,170 |
| 2017-07-05 | 3,150 | 3,185 | 3,120 | 3,185 | 1,173,200 | 3,185 |
| 2017-07-04 | 3,245 | 3,250 | 3,120 | 3,155 | 2,621,800 | 3,155 |
| 2017-07-03 | 3,245 | 3,250 | 3,200 | 3,230 | 1,140,100 | 3,230 |
| 2017-06-30 | 3,225 | 3,250 | 3,210 | 3,240 | 1,803,900 | 3,240 |
| 2017-06-29 | 3,275 | 3,310 | 3,265 | 3,300 | 2,248,300 | 3,300 |
| 2017-06-28 | 3,270 | 3,270 | 3,220 | 3,245 | 2,204,200 | 3,245 |
| 2017-06-27 | 3,245 | 3,305 | 3,240 | 3,290 | 3,595,800 | 3,290 |
| 2017-06-26 | 3,200 | 3,225 | 3,180 | 3,195 | 1,264,000 | 3,195 |
| 2017-06-23 | 3,175 | 3,215 | 3,165 | 3,200 | 2,347,500 | 3,200 |
| 2017-06-22 | 3,105 | 3,170 | 3,105 | 3,160 | 2,783,300 | 3,160 |
| 2017-06-21 | 3,020 | 3,095 | 3,020 | 3,085 | 2,379,400 | 3,085 |
| 2017-06-20 | 3,040 | 3,095 | 3,040 | 3,075 | 3,061,000 | 3,075 |
| 2017-06-19 | 2,925 | 2,991 | 2,902 | 2,987 | 2,086,000 | 2,987 |
| 2017-06-16 | 2,978 | 2,984 | 2,928 | 2,942 | 2,631,700 | 2,942 |
| 2017-06-15 | 2,960 | 2,975 | 2,919 | 2,928 | 2,539,500 | 2,928 |
| 2017-06-14 | 3,015 | 3,015 | 2,965 | 2,970 | 2,170,000 | 2,970 |
| 2017-06-13 | 3,005 | 3,010 | 2,972 | 2,987 | 3,350,300 | 2,987 |
| 2017-06-12 | 3,055 | 3,065 | 2,987 | 3,015 | 3,146,200 | 3,015 |
| 2017-06-09 | 3,135 | 3,170 | 3,110 | 3,115 | 2,503,200 | 3,115 |
| 2017-06-08 | 3,170 | 3,205 | 3,135 | 3,150 | 1,426,500 | 3,150 |
| 2017-06-07 | 3,135 | 3,170 | 3,110 | 3,165 | 1,715,300 | 3,165 |
| 2017-06-06 | 3,220 | 3,225 | 3,155 | 3,165 | 2,162,900 | 3,165 |
| 2017-06-05 | 3,265 | 3,295 | 3,195 | 3,225 | 2,291,200 | 3,225 |
| 2017-06-02 | 3,120 | 3,260 | 3,120 | 3,225 | 3,524,900 | 3,225 |
| 2017-06-01 | 3,125 | 3,130 | 3,080 | 3,095 | 1,900,500 | 3,095 |
| 2017-05-31 | 3,075 | 3,115 | 3,045 | 3,110 | 2,453,900 | 3,110 |
| 2017-05-30 | 3,075 | 3,075 | 3,020 | 3,060 | 1,737,100 | 3,060 |
| 2017-05-29 | 3,110 | 3,120 | 3,065 | 3,075 | 1,541,600 | 3,075 |
| 2017-05-26 | 3,180 | 3,190 | 3,110 | 3,125 | 2,129,200 | 3,125 |
| 2017-05-25 | 3,235 | 3,240 | 3,170 | 3,170 | 1,896,600 | 3,170 |
| 2017-05-24 | 3,265 | 3,275 | 3,230 | 3,235 | 1,397,500 | 3,235 |
| 2017-05-23 | 3,235 | 3,250 | 3,205 | 3,220 | 1,486,700 | 3,220 |
| 2017-05-22 | 3,180 | 3,230 | 3,175 | 3,220 | 1,632,300 | 3,220 |
| 2017-05-19 | 3,150 | 3,210 | 3,150 | 3,185 | 2,785,000 | 3,185 |
| 2017-05-18 | 3,100 | 3,125 | 3,060 | 3,115 | 3,508,600 | 3,115 |
| 2017-05-17 | 3,270 | 3,275 | 3,205 | 3,230 | 1,801,600 | 3,230 |
| 2017-05-16 | 3,280 | 3,305 | 3,255 | 3,285 | 1,909,900 | 3,285 |
| 2017-05-15 | 3,200 | 3,255 | 3,165 | 3,255 | 1,926,600 | 3,255 |
| 2017-05-12 | 3,300 | 3,310 | 3,205 | 3,250 | 2,750,900 | 3,250 |
| 2017-05-11 | 3,340 | 3,350 | 3,280 | 3,290 | 1,695,100 | 3,290 |
| 2017-05-10 | 3,280 | 3,335 | 3,255 | 3,335 | 2,842,700 | 3,335 |
| 2017-05-09 | 3,365 | 3,370 | 3,320 | 3,350 | 1,978,100 | 3,350 |
| 2017-05-08 | 3,390 | 3,395 | 3,345 | 3,350 | 2,854,100 | 3,350 |
| 2017-05-02 | 3,290 | 3,360 | 3,265 | 3,330 | 2,446,200 | 3,330 |
| 2017-05-01 | 3,295 | 3,305 | 3,260 | 3,290 | 2,237,000 | 3,290 |
| 2017-04-28 | 3,255 | 3,310 | 3,240 | 3,275 | 5,336,600 | 3,275 |
| 2017-04-27 | 3,125 | 3,175 | 3,110 | 3,130 | 2,281,900 | 3,130 |
| 2017-04-26 | 3,105 | 3,175 | 3,105 | 3,150 | 3,229,500 | 3,150 |
| 2017-04-25 | 2,997 | 3,080 | 2,981 | 3,080 | 3,449,500 | 3,080 |
| 2017-04-24 | 2,990 | 3,010 | 2,964 | 2,972 | 2,547,800 | 2,972 |
| 2017-04-21 | 2,953 | 2,965 | 2,915 | 2,934 | 3,187,600 | 2,934 |
| 2017-04-20 | 2,888 | 2,941 | 2,878 | 2,903 | 2,594,600 | 2,903 |
| 2017-04-19 | 2,870 | 2,894 | 2,847 | 2,882 | 2,354,000 | 2,882 |
| 2017-04-18 | 2,940 | 2,968 | 2,875 | 2,898 | 2,256,300 | 2,898 |
| 2017-04-17 | 2,885 | 2,900 | 2,841 | 2,884 | 1,825,100 | 2,884 |
| 2017-04-14 | 2,959 | 2,974 | 2,900 | 2,926 | 3,934,600 | 2,926 |
| 2017-04-13 | 2,800 | 2,916 | 2,796 | 2,909 | 3,362,100 | 2,909 |
| 2017-04-12 | 2,921 | 2,938 | 2,875 | 2,885 | 3,910,000 | 2,885 |
| 2017-04-11 | 2,995 | 3,020 | 2,978 | 3,010 | 1,654,100 | 3,010 |
| 2017-04-10 | 3,000 | 3,070 | 2,998 | 3,040 | 2,242,100 | 3,040 |
| 2017-04-07 | 3,040 | 3,045 | 2,951 | 2,988 | 3,148,300 | 2,988 |
| 2017-04-06 | 3,000 | 3,035 | 2,977 | 2,990 | 3,830,600 | 2,990 |
| 2017-04-05 | 3,140 | 3,175 | 3,050 | 3,080 | 2,690,000 | 3,080 |
| 2017-04-04 | 3,130 | 3,140 | 3,075 | 3,110 | 2,310,300 | 3,110 |
| 2017-04-03 | 3,145 | 3,195 | 3,120 | 3,150 | 2,609,700 | 3,150 |
| 2017-03-31 | 3,245 | 3,250 | 3,150 | 3,155 | 2,569,700 | 3,155 |
| 2017-03-30 | 3,230 | 3,240 | 3,200 | 3,210 | 1,840,800 | 3,210 |
| 2017-03-29 | 3,285 | 3,310 | 3,205 | 3,235 | 2,201,900 | 3,235 |
| 2017-03-28 | 3,265 | 3,270 | 3,240 | 3,255 | 2,319,900 | 3,255 |
| 2017-03-27 | 3,200 | 3,240 | 3,185 | 3,215 | 2,695,700 | 3,215 |
| 2017-03-24 | 3,265 | 3,320 | 3,260 | 3,265 | 2,447,500 | 3,265 |
| 2017-03-23 | 3,305 | 3,310 | 3,230 | 3,285 | 3,423,000 | 3,285 |
| 2017-03-22 | 3,300 | 3,325 | 3,285 | 3,305 | 3,505,600 | 3,305 |
| 2017-03-21 | 3,440 | 3,445 | 3,385 | 3,440 | 2,427,200 | 3,440 |
| 2017-03-17 | 3,505 | 3,515 | 3,455 | 3,475 | 2,227,900 | 3,475 |
| 2017-03-16 | 3,480 | 3,570 | 3,480 | 3,525 | 1,684,600 | 3,525 |
| 2017-03-15 | 3,570 | 3,600 | 3,500 | 3,520 | 1,784,600 | 3,520 |
| 2017-03-14 | 3,495 | 3,580 | 3,470 | 3,560 | 2,578,000 | 3,560 |
| 2017-03-13 | 3,480 | 3,505 | 3,465 | 3,480 | 1,507,100 | 3,480 |
| 2017-03-10 | 3,430 | 3,500 | 3,400 | 3,490 | 3,754,600 | 3,490 |
| 2017-03-09 | 3,330 | 3,365 | 3,280 | 3,360 | 2,236,800 | 3,360 |
| 2017-03-08 | 3,340 | 3,355 | 3,220 | 3,305 | 3,002,200 | 3,305 |
| 2017-03-07 | 3,345 | 3,385 | 3,325 | 3,375 | 1,442,200 | 3,375 |
| 2017-03-06 | 3,355 | 3,400 | 3,345 | 3,360 | 1,680,900 | 3,360 |
| 2017-03-03 | 3,375 | 3,400 | 3,345 | 3,370 | 2,010,200 | 3,370 |
| 2017-03-02 | 3,475 | 3,475 | 3,395 | 3,410 | 2,747,500 | 3,410 |
| 2017-03-01 | 3,370 | 3,440 | 3,365 | 3,395 | 2,679,800 | 3,395 |
| 2017-02-28 | 3,360 | 3,390 | 3,340 | 3,345 | 1,591,600 | 3,345 |
| 2017-02-27 | 3,325 | 3,355 | 3,285 | 3,325 | 1,919,300 | 3,325 |
| 2017-02-24 | 3,345 | 3,430 | 3,295 | 3,365 | 2,539,300 | 3,365 |
| 2017-02-23 | 3,455 | 3,465 | 3,380 | 3,395 | 2,502,800 | 3,395 |
| 2017-02-22 | 3,510 | 3,535 | 3,460 | 3,460 | 1,990,200 | 3,460 |
| 2017-02-21 | 3,445 | 3,495 | 3,425 | 3,490 | 1,589,100 | 3,490 |
| 2017-02-20 | 3,410 | 3,475 | 3,410 | 3,465 | 2,014,600 | 3,465 |
| 2017-02-17 | 3,420 | 3,440 | 3,385 | 3,395 | 1,833,200 | 3,395 |
| 2017-02-16 | 3,400 | 3,460 | 3,380 | 3,435 | 1,855,100 | 3,435 |
| 2017-02-15 | 3,450 | 3,450 | 3,370 | 3,415 | 2,112,300 | 3,415 |
| 2017-02-14 | 3,425 | 3,480 | 3,390 | 3,400 | 4,314,500 | 3,400 |
| 2017-02-13 | 3,380 | 3,410 | 3,340 | 3,355 | 2,855,600 | 3,355 |
| 2017-02-10 | 3,250 | 3,310 | 3,210 | 3,280 | 2,958,200 | 3,280 |
| 2017-02-09 | 3,095 | 3,225 | 3,090 | 3,165 | 2,914,900 | 3,165 |
| 2017-02-08 | 3,150 | 3,175 | 3,120 | 3,125 | 1,965,400 | 3,125 |
| 2017-02-07 | 3,145 | 3,150 | 3,105 | 3,105 | 2,058,200 | 3,105 |
| 2017-02-06 | 3,175 | 3,175 | 3,125 | 3,150 | 1,536,200 | 3,150 |
| 2017-02-03 | 3,135 | 3,175 | 3,100 | 3,145 | 2,290,800 | 3,145 |
| 2017-02-02 | 3,230 | 3,240 | 3,105 | 3,115 | 3,495,100 | 3,115 |
| 2017-02-01 | 3,000 | 3,165 | 2,995 | 3,135 | 4,073,700 | 3,135 |
| 2017-01-31 | 3,020 | 3,090 | 3,010 | 3,015 | 2,903,300 | 3,015 |
| 2017-01-30 | 2,992 | 3,135 | 2,962 | 3,080 | 4,380,700 | 3,080 |
| 2017-01-27 | 3,025 | 3,040 | 2,981 | 3,015 | 2,360,500 | 3,015 |
| 2017-01-26 | 3,010 | 3,040 | 2,966 | 3,015 | 3,241,100 | 3,015 |
| 2017-01-25 | 2,906 | 2,992 | 2,896 | 2,988 | 6,219,300 | 2,988 |
| 2017-01-24 | 2,801 | 2,870 | 2,776 | 2,806 | 3,367,500 | 2,806 |
| 2017-01-23 | 2,752 | 2,789 | 2,743 | 2,751 | 2,123,900 | 2,751 |
| 2017-01-20 | 2,773 | 2,799 | 2,761 | 2,784 | 1,610,300 | 2,784 |
| 2017-01-19 | 2,780 | 2,799 | 2,751 | 2,773 | 2,070,900 | 2,773 |
| 2017-01-18 | 2,671 | 2,743 | 2,654 | 2,739 | 2,399,200 | 2,739 |
| 2017-01-17 | 2,750 | 2,760 | 2,701 | 2,707 | 2,240,400 | 2,707 |
| 2017-01-16 | 2,756 | 2,782 | 2,725 | 2,750 | 1,602,300 | 2,750 |
| 2017-01-13 | 2,799 | 2,814 | 2,759 | 2,780 | 2,445,900 | 2,780 |
| 2017-01-12 | 2,820 | 2,867 | 2,795 | 2,798 | 2,904,600 | 2,798 |
| 2017-01-11 | 2,800 | 2,878 | 2,791 | 2,860 | 3,779,600 | 2,860 |
| 2017-01-10 | 2,791 | 2,820 | 2,746 | 2,764 | 2,531,600 | 2,764 |
| 2017-01-06 | 2,741 | 2,787 | 2,722 | 2,768 | 3,149,800 | 2,768 |
| 2017-01-05 | 2,842 | 2,844 | 2,733 | 2,760 | 4,437,600 | 2,760 |
| 2017-01-04 | 2,800 | 2,812 | 2,737 | 2,803 | 6,957,200 | 2,803 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
