6804 ホシデン(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 | 1,671 | 1,692 | 1,662 | 1,664 | 535,200 | 1,664 |
| 2017-12-28 | 1,706 | 1,715 | 1,668 | 1,671 | 822,300 | 1,671 |
| 2017-12-27 | 1,657 | 1,715 | 1,651 | 1,709 | 667,000 | 1,709 |
| 2017-12-26 | 1,686 | 1,698 | 1,669 | 1,671 | 686,600 | 1,671 |
| 2017-12-25 | 1,735 | 1,737 | 1,687 | 1,695 | 716,700 | 1,695 |
| 2017-12-22 | 1,703 | 1,745 | 1,703 | 1,730 | 938,900 | 1,730 |
| 2017-12-21 | 1,726 | 1,731 | 1,696 | 1,707 | 462,400 | 1,707 |
| 2017-12-20 | 1,732 | 1,748 | 1,715 | 1,732 | 741,600 | 1,732 |
| 2017-12-19 | 1,683 | 1,755 | 1,674 | 1,748 | 1,466,200 | 1,748 |
| 2017-12-18 | 1,660 | 1,696 | 1,644 | 1,683 | 948,100 | 1,683 |
| 2017-12-15 | 1,696 | 1,698 | 1,637 | 1,640 | 1,167,600 | 1,640 |
| 2017-12-14 | 1,685 | 1,714 | 1,681 | 1,696 | 650,300 | 1,696 |
| 2017-12-13 | 1,698 | 1,714 | 1,680 | 1,692 | 653,700 | 1,692 |
| 2017-12-12 | 1,723 | 1,724 | 1,686 | 1,692 | 821,700 | 1,692 |
| 2017-12-11 | 1,738 | 1,740 | 1,711 | 1,722 | 611,800 | 1,722 |
| 2017-12-08 | 1,703 | 1,720 | 1,691 | 1,720 | 778,200 | 1,720 |
| 2017-12-07 | 1,721 | 1,735 | 1,688 | 1,702 | 996,100 | 1,702 |
| 2017-12-06 | 1,687 | 1,725 | 1,682 | 1,700 | 1,569,500 | 1,700 |
| 2017-12-05 | 1,736 | 1,741 | 1,676 | 1,703 | 1,470,400 | 1,703 |
| 2017-12-04 | 1,775 | 1,780 | 1,749 | 1,752 | 724,300 | 1,752 |
| 2017-12-01 | 1,779 | 1,797 | 1,761 | 1,774 | 942,700 | 1,774 |
| 2017-11-30 | 1,763 | 1,781 | 1,732 | 1,769 | 1,423,800 | 1,769 |
| 2017-11-29 | 1,827 | 1,836 | 1,768 | 1,782 | 1,796,900 | 1,782 |
| 2017-11-28 | 1,840 | 1,842 | 1,764 | 1,802 | 1,697,800 | 1,802 |
| 2017-11-27 | 1,856 | 1,889 | 1,852 | 1,865 | 2,221,500 | 1,865 |
| 2017-11-24 | 1,816 | 1,849 | 1,807 | 1,844 | 1,117,000 | 1,844 |
| 2017-11-22 | 1,830 | 1,842 | 1,809 | 1,819 | 1,103,800 | 1,819 |
| 2017-11-21 | 1,822 | 1,854 | 1,808 | 1,823 | 1,204,000 | 1,823 |
| 2017-11-20 | 1,819 | 1,844 | 1,778 | 1,814 | 2,183,300 | 1,814 |
| 2017-11-17 | 1,800 | 1,810 | 1,765 | 1,788 | 1,586,100 | 1,788 |
| 2017-11-16 | 1,729 | 1,811 | 1,721 | 1,797 | 1,906,800 | 1,797 |
| 2017-11-15 | 1,735 | 1,772 | 1,695 | 1,709 | 1,303,400 | 1,709 |
| 2017-11-13 | 1,788 | 1,830 | 1,777 | 1,778 | 1,991,200 | 1,778 |
| 2017-11-10 | 1,717 | 1,830 | 1,689 | 1,773 | 3,301,800 | 1,773 |
| 2017-11-09 | 1,776 | 1,779 | 1,680 | 1,718 | 4,980,200 | 1,718 |
| 2017-11-08 | 1,765 | 1,824 | 1,730 | 1,800 | 2,724,300 | 1,800 |
| 2017-11-07 | 1,835 | 1,844 | 1,746 | 1,792 | 3,234,400 | 1,792 |
| 2017-11-06 | 2,040 | 2,041 | 1,805 | 1,831 | 4,535,900 | 1,831 |
| 2017-11-02 | 2,000 | 2,000 | 1,961 | 1,984 | 1,259,100 | 1,984 |
| 2017-11-01 | 1,934 | 1,990 | 1,927 | 1,985 | 1,782,300 | 1,985 |
| 2017-10-31 | 1,852 | 1,972 | 1,850 | 1,949 | 3,662,400 | 1,949 |
| 2017-10-30 | 1,848 | 1,848 | 1,786 | 1,802 | 1,738,400 | 1,802 |
| 2017-10-27 | 1,777 | 1,843 | 1,761 | 1,840 | 1,297,200 | 1,840 |
| 2017-10-26 | 1,829 | 1,829 | 1,746 | 1,763 | 1,434,800 | 1,763 |
| 2017-10-25 | 1,802 | 1,835 | 1,786 | 1,822 | 963,500 | 1,822 |
| 2017-10-24 | 1,800 | 1,804 | 1,773 | 1,783 | 533,300 | 1,783 |
| 2017-10-23 | 1,781 | 1,817 | 1,776 | 1,795 | 708,800 | 1,795 |
| 2017-10-20 | 1,771 | 1,785 | 1,761 | 1,763 | 422,700 | 1,763 |
| 2017-10-19 | 1,802 | 1,811 | 1,778 | 1,792 | 438,800 | 1,792 |
| 2017-10-18 | 1,825 | 1,836 | 1,771 | 1,785 | 716,500 | 1,785 |
| 2017-10-17 | 1,860 | 1,871 | 1,826 | 1,831 | 575,400 | 1,831 |
| 2017-10-16 | 1,874 | 1,893 | 1,852 | 1,860 | 454,700 | 1,860 |
| 2017-10-13 | 1,845 | 1,875 | 1,825 | 1,872 | 542,700 | 1,872 |
| 2017-10-12 | 1,864 | 1,881 | 1,831 | 1,839 | 838,200 | 1,839 |
| 2017-10-11 | 1,901 | 1,901 | 1,826 | 1,840 | 1,053,600 | 1,840 |
| 2017-10-10 | 1,905 | 1,915 | 1,881 | 1,901 | 663,400 | 1,901 |
| 2017-10-06 | 1,849 | 1,915 | 1,835 | 1,905 | 1,447,000 | 1,905 |
| 2017-10-05 | 1,862 | 1,870 | 1,801 | 1,815 | 580,000 | 1,815 |
| 2017-10-04 | 1,842 | 1,863 | 1,827 | 1,862 | 504,900 | 1,862 |
| 2017-10-03 | 1,841 | 1,848 | 1,819 | 1,839 | 432,900 | 1,839 |
| 2017-10-02 | 1,834 | 1,856 | 1,816 | 1,831 | 921,200 | 1,831 |
| 2017-09-29 | 1,831 | 1,845 | 1,804 | 1,834 | 656,000 | 1,834 |
| 2017-09-28 | 1,844 | 1,867 | 1,826 | 1,836 | 920,100 | 1,836 |
| 2017-09-27 | 1,870 | 1,875 | 1,820 | 1,826 | 649,900 | 1,826 |
| 2017-09-26 | 1,861 | 1,867 | 1,828 | 1,851 | 712,300 | 1,851 |
| 2017-09-25 | 1,899 | 1,907 | 1,865 | 1,871 | 943,600 | 1,871 |
| 2017-09-22 | 1,875 | 1,890 | 1,835 | 1,849 | 1,258,000 | 1,849 |
| 2017-09-21 | 1,860 | 1,937 | 1,840 | 1,892 | 2,662,100 | 1,892 |
| 2017-09-20 | 1,829 | 1,833 | 1,797 | 1,828 | 1,078,900 | 1,828 |
| 2017-09-19 | 1,759 | 1,828 | 1,738 | 1,825 | 1,770,600 | 1,825 |
| 2017-09-15 | 1,711 | 1,745 | 1,689 | 1,719 | 961,900 | 1,719 |
| 2017-09-14 | 1,660 | 1,770 | 1,660 | 1,718 | 1,969,800 | 1,718 |
| 2017-09-13 | 1,701 | 1,701 | 1,650 | 1,653 | 756,700 | 1,653 |
| 2017-09-12 | 1,705 | 1,708 | 1,672 | 1,675 | 840,700 | 1,675 |
| 2017-09-11 | 1,669 | 1,705 | 1,662 | 1,693 | 1,023,200 | 1,693 |
| 2017-09-08 | 1,681 | 1,705 | 1,659 | 1,668 | 954,000 | 1,668 |
| 2017-09-07 | 1,733 | 1,742 | 1,679 | 1,701 | 1,159,600 | 1,701 |
| 2017-09-06 | 1,695 | 1,749 | 1,666 | 1,727 | 2,456,200 | 1,727 |
| 2017-09-05 | 1,805 | 1,842 | 1,765 | 1,766 | 1,194,200 | 1,766 |
| 2017-09-04 | 1,831 | 1,844 | 1,785 | 1,805 | 831,500 | 1,805 |
| 2017-09-01 | 1,861 | 1,870 | 1,824 | 1,842 | 955,700 | 1,842 |
| 2017-08-31 | 1,802 | 1,867 | 1,794 | 1,843 | 1,419,000 | 1,843 |
| 2017-08-30 | 1,810 | 1,820 | 1,774 | 1,794 | 707,600 | 1,794 |
| 2017-08-29 | 1,765 | 1,799 | 1,755 | 1,794 | 677,200 | 1,794 |
| 2017-08-28 | 1,780 | 1,800 | 1,768 | 1,787 | 723,500 | 1,787 |
| 2017-08-25 | 1,771 | 1,781 | 1,742 | 1,775 | 761,100 | 1,775 |
| 2017-08-24 | 1,800 | 1,808 | 1,767 | 1,778 | 1,390,300 | 1,778 |
| 2017-08-23 | 1,825 | 1,839 | 1,767 | 1,776 | 1,837,700 | 1,776 |
| 2017-08-22 | 1,790 | 1,818 | 1,780 | 1,816 | 1,160,000 | 1,816 |
| 2017-08-21 | 1,812 | 1,818 | 1,765 | 1,797 | 1,090,900 | 1,797 |
| 2017-08-18 | 1,770 | 1,790 | 1,752 | 1,783 | 1,331,000 | 1,783 |
| 2017-08-17 | 1,777 | 1,828 | 1,767 | 1,806 | 1,738,700 | 1,806 |
| 2017-08-16 | 1,718 | 1,798 | 1,715 | 1,793 | 3,205,500 | 1,793 |
| 2017-08-15 | 1,623 | 1,744 | 1,612 | 1,715 | 5,584,900 | 1,715 |
| 2017-08-14 | 1,531 | 1,555 | 1,514 | 1,528 | 1,392,000 | 1,528 |
| 2017-08-10 | 1,589 | 1,620 | 1,556 | 1,569 | 1,590,300 | 1,569 |
| 2017-08-09 | 1,611 | 1,623 | 1,562 | 1,616 | 3,224,600 | 1,616 |
| 2017-08-08 | 1,589 | 1,645 | 1,580 | 1,640 | 2,920,700 | 1,640 |
| 2017-08-07 | 1,499 | 1,621 | 1,492 | 1,594 | 4,327,900 | 1,594 |
| 2017-08-04 | 1,483 | 1,498 | 1,423 | 1,448 | 5,916,700 | 1,448 |
| 2017-08-03 | 1,344 | 1,348 | 1,310 | 1,333 | 892,300 | 1,333 |
| 2017-08-02 | 1,299 | 1,344 | 1,295 | 1,333 | 1,129,700 | 1,333 |
| 2017-08-01 | 1,280 | 1,292 | 1,250 | 1,286 | 846,800 | 1,286 |
| 2017-07-31 | 1,304 | 1,305 | 1,270 | 1,276 | 551,500 | 1,276 |
| 2017-07-28 | 1,318 | 1,320 | 1,292 | 1,296 | 1,315,800 | 1,296 |
| 2017-07-27 | 1,285 | 1,335 | 1,266 | 1,321 | 2,226,500 | 1,321 |
| 2017-07-26 | 1,279 | 1,290 | 1,268 | 1,272 | 775,300 | 1,272 |
| 2017-07-25 | 1,280 | 1,300 | 1,279 | 1,281 | 1,486,400 | 1,281 |
| 2017-07-24 | 1,234 | 1,267 | 1,231 | 1,266 | 895,900 | 1,266 |
| 2017-07-21 | 1,227 | 1,251 | 1,223 | 1,241 | 724,500 | 1,241 |
| 2017-07-20 | 1,243 | 1,248 | 1,225 | 1,226 | 471,200 | 1,226 |
| 2017-07-19 | 1,243 | 1,244 | 1,217 | 1,238 | 638,600 | 1,238 |
| 2017-07-18 | 1,210 | 1,232 | 1,199 | 1,230 | 634,700 | 1,230 |
| 2017-07-14 | 1,230 | 1,239 | 1,216 | 1,216 | 546,400 | 1,216 |
| 2017-07-13 | 1,219 | 1,235 | 1,208 | 1,231 | 712,100 | 1,231 |
| 2017-07-12 | 1,219 | 1,238 | 1,211 | 1,215 | 760,200 | 1,215 |
| 2017-07-11 | 1,213 | 1,238 | 1,207 | 1,214 | 915,300 | 1,214 |
| 2017-07-10 | 1,213 | 1,244 | 1,201 | 1,226 | 961,000 | 1,226 |
| 2017-07-07 | 1,190 | 1,215 | 1,190 | 1,198 | 654,300 | 1,198 |
| 2017-07-06 | 1,218 | 1,231 | 1,184 | 1,208 | 930,300 | 1,208 |
| 2017-07-05 | 1,190 | 1,209 | 1,171 | 1,200 | 1,024,200 | 1,200 |
| 2017-07-04 | 1,263 | 1,267 | 1,190 | 1,194 | 1,064,600 | 1,194 |
| 2017-07-03 | 1,288 | 1,302 | 1,259 | 1,259 | 588,600 | 1,259 |
| 2017-06-30 | 1,265 | 1,290 | 1,258 | 1,287 | 1,059,400 | 1,287 |
| 2017-06-29 | 1,258 | 1,287 | 1,252 | 1,287 | 946,000 | 1,287 |
| 2017-06-28 | 1,290 | 1,290 | 1,237 | 1,238 | 1,046,600 | 1,238 |
| 2017-06-27 | 1,306 | 1,324 | 1,280 | 1,298 | 957,300 | 1,298 |
| 2017-06-26 | 1,280 | 1,312 | 1,278 | 1,297 | 882,500 | 1,297 |
| 2017-06-23 | 1,289 | 1,302 | 1,260 | 1,272 | 1,139,300 | 1,272 |
| 2017-06-22 | 1,299 | 1,300 | 1,279 | 1,282 | 732,200 | 1,282 |
| 2017-06-21 | 1,300 | 1,313 | 1,287 | 1,297 | 1,430,000 | 1,297 |
| 2017-06-20 | 1,269 | 1,310 | 1,263 | 1,295 | 2,175,600 | 1,295 |
| 2017-06-19 | 1,239 | 1,266 | 1,229 | 1,256 | 966,800 | 1,256 |
| 2017-06-16 | 1,224 | 1,265 | 1,222 | 1,227 | 1,566,500 | 1,227 |
| 2017-06-15 | 1,200 | 1,221 | 1,180 | 1,218 | 1,131,000 | 1,218 |
| 2017-06-14 | 1,220 | 1,233 | 1,202 | 1,207 | 1,436,700 | 1,207 |
| 2017-06-13 | 1,195 | 1,195 | 1,179 | 1,190 | 900,200 | 1,190 |
| 2017-06-12 | 1,236 | 1,253 | 1,205 | 1,207 | 732,900 | 1,207 |
| 2017-06-09 | 1,249 | 1,250 | 1,226 | 1,236 | 1,149,900 | 1,236 |
| 2017-06-08 | 1,286 | 1,290 | 1,245 | 1,249 | 1,231,200 | 1,249 |
| 2017-06-07 | 1,287 | 1,290 | 1,255 | 1,280 | 1,644,700 | 1,280 |
| 2017-06-06 | 1,334 | 1,334 | 1,288 | 1,297 | 1,603,300 | 1,297 |
| 2017-06-05 | 1,270 | 1,334 | 1,260 | 1,334 | 2,795,100 | 1,334 |
| 2017-06-02 | 1,246 | 1,259 | 1,211 | 1,241 | 1,270,400 | 1,241 |
| 2017-06-01 | 1,279 | 1,283 | 1,229 | 1,249 | 1,298,400 | 1,249 |
| 2017-05-31 | 1,255 | 1,285 | 1,246 | 1,258 | 1,673,700 | 1,258 |
| 2017-05-30 | 1,211 | 1,268 | 1,196 | 1,248 | 1,735,300 | 1,248 |
| 2017-05-29 | 1,213 | 1,245 | 1,178 | 1,211 | 1,363,100 | 1,211 |
| 2017-05-26 | 1,172 | 1,263 | 1,172 | 1,222 | 2,344,800 | 1,222 |
| 2017-05-25 | 1,157 | 1,191 | 1,150 | 1,173 | 1,812,600 | 1,173 |
| 2017-05-24 | 1,136 | 1,149 | 1,122 | 1,142 | 924,000 | 1,142 |
| 2017-05-23 | 1,154 | 1,154 | 1,122 | 1,132 | 858,300 | 1,132 |
| 2017-05-22 | 1,151 | 1,159 | 1,133 | 1,153 | 744,500 | 1,153 |
| 2017-05-19 | 1,160 | 1,177 | 1,147 | 1,148 | 1,022,100 | 1,148 |
| 2017-05-18 | 1,167 | 1,169 | 1,135 | 1,154 | 1,327,300 | 1,154 |
| 2017-05-17 | 1,210 | 1,216 | 1,168 | 1,197 | 1,216,900 | 1,197 |
| 2017-05-16 | 1,233 | 1,234 | 1,172 | 1,186 | 1,270,800 | 1,186 |
| 2017-05-15 | 1,290 | 1,294 | 1,185 | 1,216 | 1,508,400 | 1,216 |
| 2017-05-12 | 1,270 | 1,270 | 1,233 | 1,249 | 834,500 | 1,249 |
| 2017-05-11 | 1,253 | 1,268 | 1,224 | 1,251 | 976,400 | 1,251 |
| 2017-05-10 | 1,227 | 1,255 | 1,221 | 1,251 | 897,900 | 1,251 |
| 2017-05-09 | 1,248 | 1,253 | 1,208 | 1,222 | 960,300 | 1,222 |
| 2017-05-08 | 1,247 | 1,274 | 1,241 | 1,255 | 895,200 | 1,255 |
| 2017-05-02 | 1,239 | 1,249 | 1,217 | 1,227 | 646,300 | 1,227 |
| 2017-05-01 | 1,223 | 1,238 | 1,218 | 1,237 | 368,600 | 1,237 |
| 2017-04-28 | 1,220 | 1,237 | 1,216 | 1,227 | 528,300 | 1,227 |
| 2017-04-27 | 1,225 | 1,238 | 1,210 | 1,224 | 862,300 | 1,224 |
| 2017-04-26 | 1,235 | 1,243 | 1,220 | 1,229 | 597,100 | 1,229 |
| 2017-04-25 | 1,196 | 1,234 | 1,166 | 1,230 | 577,600 | 1,230 |
| 2017-04-24 | 1,210 | 1,220 | 1,189 | 1,201 | 372,700 | 1,201 |
| 2017-04-21 | 1,205 | 1,208 | 1,174 | 1,203 | 619,600 | 1,203 |
| 2017-04-20 | 1,205 | 1,233 | 1,184 | 1,192 | 870,200 | 1,192 |
| 2017-04-19 | 1,201 | 1,241 | 1,197 | 1,205 | 1,608,500 | 1,205 |
| 2017-04-18 | 1,155 | 1,233 | 1,155 | 1,207 | 1,791,400 | 1,207 |
| 2017-04-17 | 1,120 | 1,147 | 1,106 | 1,141 | 921,000 | 1,141 |
| 2017-04-14 | 1,113 | 1,119 | 1,105 | 1,117 | 585,800 | 1,117 |
| 2017-04-13 | 1,103 | 1,119 | 1,093 | 1,119 | 871,400 | 1,119 |
| 2017-04-12 | 1,069 | 1,123 | 1,068 | 1,115 | 1,634,800 | 1,115 |
| 2017-04-11 | 1,055 | 1,087 | 1,049 | 1,072 | 1,215,800 | 1,072 |
| 2017-04-10 | 1,035 | 1,045 | 1,018 | 1,038 | 473,700 | 1,038 |
| 2017-04-07 | 1,041 | 1,056 | 1,020 | 1,032 | 497,600 | 1,032 |
| 2017-04-06 | 1,055 | 1,056 | 1,024 | 1,036 | 481,300 | 1,036 |
| 2017-04-05 | 1,055 | 1,067 | 1,051 | 1,059 | 311,400 | 1,059 |
| 2017-04-04 | 1,065 | 1,084 | 1,052 | 1,063 | 527,900 | 1,063 |
| 2017-04-03 | 1,067 | 1,078 | 1,046 | 1,069 | 388,400 | 1,069 |
| 2017-03-31 | 1,056 | 1,076 | 1,044 | 1,045 | 387,100 | 1,045 |
| 2017-03-30 | 1,066 | 1,076 | 1,056 | 1,065 | 262,700 | 1,065 |
| 2017-03-29 | 1,079 | 1,082 | 1,060 | 1,070 | 322,600 | 1,070 |
| 2017-03-28 | 1,087 | 1,090 | 1,065 | 1,082 | 456,600 | 1,082 |
| 2017-03-27 | 1,083 | 1,095 | 1,056 | 1,078 | 625,200 | 1,078 |
| 2017-03-24 | 1,076 | 1,109 | 1,074 | 1,098 | 649,900 | 1,098 |
| 2017-03-23 | 1,100 | 1,101 | 1,072 | 1,082 | 274,900 | 1,082 |
| 2017-03-22 | 1,075 | 1,148 | 1,066 | 1,087 | 907,200 | 1,087 |
| 2017-03-21 | 1,120 | 1,154 | 1,094 | 1,099 | 1,018,300 | 1,099 |
| 2017-03-17 | 1,039 | 1,135 | 1,028 | 1,100 | 1,030,900 | 1,100 |
| 2017-03-16 | 1,031 | 1,061 | 1,022 | 1,051 | 453,900 | 1,051 |
| 2017-03-15 | 1,039 | 1,050 | 1,024 | 1,043 | 429,700 | 1,043 |
| 2017-03-14 | 1,059 | 1,062 | 1,033 | 1,042 | 396,100 | 1,042 |
| 2017-03-13 | 1,058 | 1,068 | 1,047 | 1,058 | 404,600 | 1,058 |
| 2017-03-10 | 1,053 | 1,073 | 1,043 | 1,052 | 600,200 | 1,052 |
| 2017-03-09 | 1,049 | 1,080 | 1,045 | 1,064 | 772,400 | 1,064 |
| 2017-03-08 | 1,042 | 1,072 | 1,029 | 1,033 | 662,600 | 1,033 |
| 2017-03-07 | 1,030 | 1,050 | 1,027 | 1,031 | 332,400 | 1,031 |
| 2017-03-06 | 1,021 | 1,040 | 1,014 | 1,028 | 423,200 | 1,028 |
| 2017-03-03 | 1,009 | 1,032 | 1,003 | 1,020 | 539,700 | 1,020 |
| 2017-03-02 | 1,029 | 1,034 | 1,010 | 1,015 | 457,500 | 1,015 |
| 2017-03-01 | 989 | 1,015 | 984 | 1,015 | 540,400 | 1,015 |
| 2017-02-28 | 982 | 1,003 | 979 | 987 | 275,300 | 987 |
| 2017-02-27 | 983 | 990 | 969 | 983 | 383,000 | 983 |
| 2017-02-24 | 1,005 | 1,023 | 993 | 998 | 600,300 | 998 |
| 2017-02-23 | 989 | 995 | 977 | 992 | 263,500 | 992 |
| 2017-02-22 | 984 | 991 | 961 | 986 | 431,000 | 986 |
| 2017-02-21 | 1,004 | 1,005 | 977 | 989 | 458,900 | 989 |
| 2017-02-20 | 1,005 | 1,016 | 1,003 | 1,005 | 272,000 | 1,005 |
| 2017-02-17 | 999 | 1,014 | 986 | 1,010 | 825,100 | 1,010 |
| 2017-02-16 | 1,053 | 1,053 | 1,026 | 1,034 | 454,300 | 1,034 |
| 2017-02-15 | 1,018 | 1,066 | 1,014 | 1,059 | 935,900 | 1,059 |
| 2017-02-14 | 1,000 | 1,022 | 1,000 | 1,006 | 797,600 | 1,006 |
| 2017-02-13 | 1,011 | 1,014 | 998 | 1,000 | 918,100 | 1,000 |
| 2017-02-10 | 1,007 | 1,022 | 1,004 | 1,011 | 979,500 | 1,011 |
| 2017-02-09 | 1,000 | 1,009 | 992 | 998 | 821,900 | 998 |
| 2017-02-08 | 1,012 | 1,024 | 991 | 1,008 | 1,406,400 | 1,008 |
| 2017-02-07 | 1,006 | 1,054 | 1,006 | 1,009 | 2,456,300 | 1,009 |
| 2017-02-06 | 1,000 | 1,015 | 971 | 1,015 | 3,135,300 | 1,015 |
| 2017-02-03 | 860 | 877 | 858 | 865 | 282,000 | 865 |
| 2017-02-02 | 878 | 896 | 867 | 871 | 331,200 | 871 |
| 2017-02-01 | 860 | 874 | 852 | 872 | 403,200 | 872 |
| 2017-01-31 | 876 | 881 | 869 | 874 | 322,400 | 874 |
| 2017-01-30 | 891 | 895 | 882 | 889 | 331,600 | 889 |
| 2017-01-27 | 915 | 920 | 900 | 905 | 330,600 | 905 |
| 2017-01-26 | 913 | 922 | 907 | 912 | 351,800 | 912 |
| 2017-01-25 | 893 | 909 | 892 | 897 | 327,200 | 897 |
| 2017-01-24 | 870 | 889 | 869 | 879 | 351,400 | 879 |
| 2017-01-23 | 859 | 880 | 859 | 866 | 403,700 | 866 |
| 2017-01-20 | 890 | 893 | 862 | 864 | 638,900 | 864 |
| 2017-01-19 | 890 | 902 | 882 | 890 | 302,300 | 890 |
| 2017-01-18 | 863 | 884 | 853 | 877 | 504,800 | 877 |
| 2017-01-17 | 863 | 876 | 839 | 868 | 890,500 | 868 |
| 2017-01-16 | 930 | 931 | 868 | 878 | 787,800 | 878 |
| 2017-01-13 | 932 | 963 | 924 | 944 | 512,800 | 944 |
| 2017-01-12 | 959 | 959 | 935 | 944 | 303,500 | 944 |
| 2017-01-11 | 951 | 964 | 951 | 959 | 231,800 | 959 |
| 2017-01-10 | 966 | 966 | 937 | 948 | 455,700 | 948 |
| 2017-01-06 | 970 | 988 | 969 | 972 | 429,100 | 972 |
| 2017-01-05 | 969 | 989 | 959 | 975 | 556,600 | 975 |
| 2017-01-04 | 946 | 967 | 940 | 962 | 301,100 | 962 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1984-03-28]1株→1.06株 [1983-03-28]1株→1.18株
