6807 日本航空電子工業(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 | 1,918 | 1,923 | 1,901 | 1,907 | 400,000 | 1,907 |
| 2017-12-28 | 1,906 | 1,918 | 1,883 | 1,886 | 412,000 | 1,886 |
| 2017-12-27 | 1,875 | 1,880 | 1,856 | 1,866 | 824,000 | 1,866 |
| 2017-12-26 | 1,900 | 1,900 | 1,869 | 1,874 | 480,000 | 1,874 |
| 2017-12-25 | 1,923 | 1,923 | 1,870 | 1,882 | 656,000 | 1,882 |
| 2017-12-22 | 1,940 | 1,940 | 1,912 | 1,923 | 341,000 | 1,923 |
| 2017-12-21 | 1,943 | 1,945 | 1,912 | 1,930 | 427,000 | 1,930 |
| 2017-12-20 | 1,906 | 1,935 | 1,888 | 1,933 | 545,000 | 1,933 |
| 2017-12-19 | 1,952 | 1,965 | 1,895 | 1,900 | 789,000 | 1,900 |
| 2017-12-18 | 1,899 | 1,946 | 1,890 | 1,944 | 630,000 | 1,944 |
| 2017-12-15 | 1,909 | 1,916 | 1,857 | 1,877 | 590,000 | 1,877 |
| 2017-12-14 | 1,903 | 1,928 | 1,899 | 1,926 | 437,000 | 1,926 |
| 2017-12-13 | 1,915 | 1,924 | 1,892 | 1,903 | 500,000 | 1,903 |
| 2017-12-12 | 1,991 | 1,991 | 1,923 | 1,929 | 671,000 | 1,929 |
| 2017-12-11 | 1,950 | 1,971 | 1,918 | 1,971 | 514,000 | 1,971 |
| 2017-12-08 | 1,966 | 1,968 | 1,908 | 1,940 | 624,000 | 1,940 |
| 2017-12-07 | 1,881 | 1,932 | 1,881 | 1,930 | 900,000 | 1,930 |
| 2017-12-06 | 1,946 | 1,951 | 1,874 | 1,884 | 596,000 | 1,884 |
| 2017-12-05 | 1,945 | 1,945 | 1,903 | 1,919 | 882,000 | 1,919 |
| 2017-12-04 | 2,016 | 2,017 | 1,961 | 1,967 | 652,000 | 1,967 |
| 2017-12-01 | 2,019 | 2,042 | 1,982 | 2,004 | 723,000 | 2,004 |
| 2017-11-30 | 2,048 | 2,082 | 1,993 | 2,015 | 821,000 | 2,015 |
| 2017-11-29 | 2,121 | 2,121 | 2,067 | 2,082 | 658,000 | 2,082 |
| 2017-11-28 | 2,150 | 2,150 | 2,094 | 2,095 | 535,000 | 2,095 |
| 2017-11-27 | 2,234 | 2,235 | 2,159 | 2,164 | 452,000 | 2,164 |
| 2017-11-24 | 2,201 | 2,231 | 2,194 | 2,225 | 387,000 | 2,225 |
| 2017-11-22 | 2,197 | 2,203 | 2,184 | 2,188 | 388,000 | 2,188 |
| 2017-11-21 | 2,161 | 2,207 | 2,159 | 2,178 | 498,000 | 2,178 |
| 2017-11-20 | 2,130 | 2,158 | 2,127 | 2,138 | 357,000 | 2,138 |
| 2017-11-17 | 2,156 | 2,175 | 2,126 | 2,131 | 579,000 | 2,131 |
| 2017-11-16 | 2,091 | 2,159 | 2,091 | 2,151 | 664,000 | 2,151 |
| 2017-11-15 | 2,162 | 2,188 | 2,106 | 2,119 | 689,000 | 2,119 |
| 2017-11-13 | 2,177 | 2,217 | 2,159 | 2,186 | 820,000 | 2,186 |
| 2017-11-10 | 2,136 | 2,200 | 2,118 | 2,187 | 749,000 | 2,187 |
| 2017-11-09 | 2,179 | 2,219 | 2,129 | 2,164 | 1,384,000 | 2,164 |
| 2017-11-08 | 2,152 | 2,157 | 2,127 | 2,131 | 1,021,000 | 2,131 |
| 2017-11-07 | 2,121 | 2,187 | 2,116 | 2,186 | 664,000 | 2,186 |
| 2017-11-06 | 2,123 | 2,171 | 2,123 | 2,151 | 934,000 | 2,151 |
| 2017-11-02 | 2,121 | 2,134 | 2,098 | 2,114 | 863,000 | 2,114 |
| 2017-11-01 | 2,081 | 2,118 | 2,077 | 2,116 | 979,000 | 2,116 |
| 2017-10-31 | 2,033 | 2,089 | 2,033 | 2,064 | 1,011,000 | 2,064 |
| 2017-10-30 | 2,033 | 2,075 | 2,025 | 2,055 | 2,034,000 | 2,055 |
| 2017-10-27 | 1,927 | 1,983 | 1,926 | 1,981 | 1,682,000 | 1,981 |
| 2017-10-26 | 1,870 | 1,954 | 1,822 | 1,944 | 3,310,000 | 1,944 |
| 2017-10-25 | 1,861 | 1,884 | 1,841 | 1,871 | 1,718,000 | 1,871 |
| 2017-10-24 | 1,807 | 1,824 | 1,787 | 1,821 | 513,000 | 1,821 |
| 2017-10-23 | 1,802 | 1,857 | 1,792 | 1,822 | 1,277,000 | 1,822 |
| 2017-10-20 | 1,772 | 1,783 | 1,756 | 1,777 | 617,000 | 1,777 |
| 2017-10-19 | 1,772 | 1,777 | 1,762 | 1,771 | 426,000 | 1,771 |
| 2017-10-18 | 1,789 | 1,789 | 1,751 | 1,758 | 803,000 | 1,758 |
| 2017-10-17 | 1,796 | 1,803 | 1,783 | 1,789 | 480,000 | 1,789 |
| 2017-10-16 | 1,800 | 1,800 | 1,769 | 1,786 | 397,000 | 1,786 |
| 2017-10-13 | 1,799 | 1,800 | 1,776 | 1,792 | 503,000 | 1,792 |
| 2017-10-12 | 1,811 | 1,815 | 1,795 | 1,797 | 263,000 | 1,797 |
| 2017-10-11 | 1,829 | 1,834 | 1,797 | 1,803 | 542,000 | 1,803 |
| 2017-10-10 | 1,768 | 1,816 | 1,768 | 1,815 | 486,000 | 1,815 |
| 2017-10-06 | 1,752 | 1,782 | 1,751 | 1,782 | 492,000 | 1,782 |
| 2017-10-05 | 1,750 | 1,761 | 1,736 | 1,756 | 293,000 | 1,756 |
| 2017-10-04 | 1,763 | 1,767 | 1,745 | 1,748 | 690,000 | 1,748 |
| 2017-10-03 | 1,780 | 1,780 | 1,741 | 1,748 | 762,000 | 1,748 |
| 2017-10-02 | 1,774 | 1,779 | 1,754 | 1,766 | 404,000 | 1,766 |
| 2017-09-29 | 1,768 | 1,770 | 1,742 | 1,759 | 824,000 | 1,759 |
| 2017-09-28 | 1,744 | 1,763 | 1,729 | 1,762 | 786,000 | 1,762 |
| 2017-09-27 | 1,704 | 1,710 | 1,688 | 1,704 | 681,000 | 1,704 |
| 2017-09-26 | 1,744 | 1,744 | 1,702 | 1,710 | 634,000 | 1,710 |
| 2017-09-25 | 1,770 | 1,770 | 1,745 | 1,750 | 426,000 | 1,750 |
| 2017-09-22 | 1,769 | 1,769 | 1,730 | 1,753 | 487,000 | 1,753 |
| 2017-09-21 | 1,848 | 1,848 | 1,750 | 1,750 | 1,048,000 | 1,750 |
| 2017-09-20 | 1,840 | 1,843 | 1,817 | 1,839 | 567,000 | 1,839 |
| 2017-09-19 | 1,829 | 1,843 | 1,815 | 1,823 | 822,000 | 1,823 |
| 2017-09-15 | 1,727 | 1,789 | 1,720 | 1,789 | 1,018,000 | 1,789 |
| 2017-09-14 | 1,757 | 1,757 | 1,710 | 1,726 | 917,000 | 1,726 |
| 2017-09-13 | 1,771 | 1,778 | 1,724 | 1,733 | 805,000 | 1,733 |
| 2017-09-12 | 1,753 | 1,774 | 1,745 | 1,771 | 649,000 | 1,771 |
| 2017-09-11 | 1,715 | 1,744 | 1,713 | 1,732 | 388,000 | 1,732 |
| 2017-09-08 | 1,695 | 1,709 | 1,690 | 1,694 | 460,000 | 1,694 |
| 2017-09-07 | 1,755 | 1,755 | 1,709 | 1,713 | 670,000 | 1,713 |
| 2017-09-06 | 1,723 | 1,752 | 1,718 | 1,746 | 536,000 | 1,746 |
| 2017-09-05 | 1,779 | 1,797 | 1,754 | 1,761 | 415,000 | 1,761 |
| 2017-09-04 | 1,789 | 1,797 | 1,763 | 1,779 | 381,000 | 1,779 |
| 2017-09-01 | 1,805 | 1,810 | 1,773 | 1,789 | 1,025,000 | 1,789 |
| 2017-08-31 | 1,855 | 1,856 | 1,810 | 1,819 | 634,000 | 1,819 |
| 2017-08-30 | 1,878 | 1,887 | 1,835 | 1,855 | 1,326,000 | 1,855 |
| 2017-08-29 | 1,797 | 1,865 | 1,791 | 1,861 | 1,081,000 | 1,861 |
| 2017-08-28 | 1,801 | 1,826 | 1,793 | 1,810 | 706,000 | 1,810 |
| 2017-08-25 | 1,806 | 1,828 | 1,790 | 1,797 | 846,000 | 1,797 |
| 2017-08-24 | 1,777 | 1,806 | 1,770 | 1,797 | 1,132,000 | 1,797 |
| 2017-08-23 | 1,708 | 1,797 | 1,702 | 1,781 | 1,641,000 | 1,781 |
| 2017-08-22 | 1,650 | 1,670 | 1,646 | 1,668 | 768,000 | 1,668 |
| 2017-08-21 | 1,645 | 1,651 | 1,632 | 1,647 | 420,000 | 1,647 |
| 2017-08-18 | 1,660 | 1,670 | 1,636 | 1,639 | 642,000 | 1,639 |
| 2017-08-17 | 1,708 | 1,719 | 1,694 | 1,698 | 616,000 | 1,698 |
| 2017-08-16 | 1,703 | 1,719 | 1,701 | 1,708 | 570,000 | 1,708 |
| 2017-08-15 | 1,680 | 1,709 | 1,680 | 1,697 | 613,000 | 1,697 |
| 2017-08-14 | 1,664 | 1,687 | 1,660 | 1,678 | 795,000 | 1,678 |
| 2017-08-10 | 1,737 | 1,756 | 1,687 | 1,694 | 959,000 | 1,694 |
| 2017-08-09 | 1,783 | 1,783 | 1,733 | 1,742 | 526,000 | 1,742 |
| 2017-08-08 | 1,760 | 1,795 | 1,752 | 1,787 | 641,000 | 1,787 |
| 2017-08-07 | 1,767 | 1,769 | 1,753 | 1,762 | 355,000 | 1,762 |
| 2017-08-04 | 1,738 | 1,759 | 1,729 | 1,750 | 467,000 | 1,750 |
| 2017-08-03 | 1,766 | 1,766 | 1,719 | 1,747 | 579,000 | 1,747 |
| 2017-08-02 | 1,731 | 1,776 | 1,725 | 1,766 | 861,000 | 1,766 |
| 2017-08-01 | 1,743 | 1,746 | 1,698 | 1,713 | 812,000 | 1,713 |
| 2017-07-31 | 1,762 | 1,781 | 1,740 | 1,742 | 677,000 | 1,742 |
| 2017-07-28 | 1,800 | 1,813 | 1,756 | 1,762 | 1,007,000 | 1,762 |
| 2017-07-27 | 1,780 | 1,840 | 1,776 | 1,815 | 2,341,000 | 1,815 |
| 2017-07-26 | 1,653 | 1,733 | 1,645 | 1,720 | 1,740,000 | 1,720 |
| 2017-07-25 | 1,657 | 1,657 | 1,613 | 1,629 | 826,000 | 1,629 |
| 2017-07-24 | 1,654 | 1,654 | 1,636 | 1,652 | 562,000 | 1,652 |
| 2017-07-21 | 1,634 | 1,648 | 1,627 | 1,646 | 338,000 | 1,646 |
| 2017-07-20 | 1,627 | 1,634 | 1,618 | 1,624 | 272,000 | 1,624 |
| 2017-07-19 | 1,643 | 1,649 | 1,617 | 1,618 | 532,000 | 1,618 |
| 2017-07-18 | 1,670 | 1,672 | 1,643 | 1,643 | 522,000 | 1,643 |
| 2017-07-14 | 1,616 | 1,670 | 1,616 | 1,665 | 665,000 | 1,665 |
| 2017-07-13 | 1,641 | 1,641 | 1,617 | 1,625 | 335,000 | 1,625 |
| 2017-07-12 | 1,641 | 1,652 | 1,624 | 1,636 | 583,000 | 1,636 |
| 2017-07-11 | 1,660 | 1,669 | 1,647 | 1,657 | 460,000 | 1,657 |
| 2017-07-10 | 1,651 | 1,667 | 1,647 | 1,647 | 647,000 | 1,647 |
| 2017-07-07 | 1,620 | 1,655 | 1,604 | 1,641 | 853,000 | 1,641 |
| 2017-07-06 | 1,602 | 1,641 | 1,596 | 1,641 | 929,000 | 1,641 |
| 2017-07-05 | 1,567 | 1,603 | 1,565 | 1,603 | 586,000 | 1,603 |
| 2017-07-04 | 1,574 | 1,606 | 1,560 | 1,567 | 841,000 | 1,567 |
| 2017-07-03 | 1,554 | 1,570 | 1,550 | 1,555 | 589,000 | 1,555 |
| 2017-06-30 | 1,546 | 1,557 | 1,529 | 1,555 | 604,000 | 1,555 |
| 2017-06-29 | 1,537 | 1,563 | 1,524 | 1,563 | 841,000 | 1,563 |
| 2017-06-28 | 1,529 | 1,537 | 1,521 | 1,524 | 412,000 | 1,524 |
| 2017-06-27 | 1,521 | 1,542 | 1,521 | 1,527 | 653,000 | 1,527 |
| 2017-06-26 | 1,509 | 1,527 | 1,503 | 1,521 | 311,000 | 1,521 |
| 2017-06-23 | 1,525 | 1,528 | 1,493 | 1,497 | 351,000 | 1,497 |
| 2017-06-22 | 1,525 | 1,532 | 1,516 | 1,519 | 319,000 | 1,519 |
| 2017-06-21 | 1,513 | 1,527 | 1,510 | 1,522 | 439,000 | 1,522 |
| 2017-06-20 | 1,499 | 1,520 | 1,495 | 1,514 | 595,000 | 1,514 |
| 2017-06-19 | 1,451 | 1,484 | 1,450 | 1,482 | 464,000 | 1,482 |
| 2017-06-16 | 1,483 | 1,491 | 1,451 | 1,451 | 953,000 | 1,451 |
| 2017-06-15 | 1,522 | 1,522 | 1,480 | 1,483 | 929,000 | 1,483 |
| 2017-06-14 | 1,535 | 1,549 | 1,525 | 1,525 | 697,000 | 1,525 |
| 2017-06-13 | 1,526 | 1,537 | 1,510 | 1,525 | 448,000 | 1,525 |
| 2017-06-12 | 1,525 | 1,531 | 1,507 | 1,521 | 519,000 | 1,521 |
| 2017-06-09 | 1,527 | 1,554 | 1,514 | 1,541 | 896,000 | 1,541 |
| 2017-06-08 | 1,521 | 1,548 | 1,511 | 1,533 | 734,000 | 1,533 |
| 2017-06-07 | 1,481 | 1,514 | 1,481 | 1,510 | 519,000 | 1,510 |
| 2017-06-06 | 1,498 | 1,500 | 1,485 | 1,488 | 355,000 | 1,488 |
| 2017-06-05 | 1,535 | 1,546 | 1,505 | 1,511 | 501,000 | 1,511 |
| 2017-06-02 | 1,492 | 1,529 | 1,492 | 1,528 | 627,000 | 1,528 |
| 2017-06-01 | 1,485 | 1,501 | 1,485 | 1,486 | 372,000 | 1,486 |
| 2017-05-31 | 1,500 | 1,509 | 1,486 | 1,487 | 499,000 | 1,487 |
| 2017-05-30 | 1,510 | 1,518 | 1,484 | 1,505 | 807,000 | 1,505 |
| 2017-05-29 | 1,494 | 1,533 | 1,487 | 1,504 | 1,019,000 | 1,504 |
| 2017-05-26 | 1,475 | 1,496 | 1,466 | 1,490 | 552,000 | 1,490 |
| 2017-05-25 | 1,499 | 1,505 | 1,476 | 1,476 | 444,000 | 1,476 |
| 2017-05-24 | 1,491 | 1,498 | 1,486 | 1,493 | 332,000 | 1,493 |
| 2017-05-23 | 1,510 | 1,510 | 1,483 | 1,487 | 197,000 | 1,487 |
| 2017-05-22 | 1,515 | 1,515 | 1,480 | 1,483 | 548,000 | 1,483 |
| 2017-05-19 | 1,478 | 1,503 | 1,477 | 1,501 | 587,000 | 1,501 |
| 2017-05-18 | 1,450 | 1,474 | 1,435 | 1,470 | 919,000 | 1,470 |
| 2017-05-17 | 1,520 | 1,532 | 1,492 | 1,493 | 683,000 | 1,493 |
| 2017-05-16 | 1,516 | 1,527 | 1,504 | 1,523 | 661,000 | 1,523 |
| 2017-05-15 | 1,530 | 1,534 | 1,495 | 1,516 | 1,015,000 | 1,516 |
| 2017-05-12 | 1,554 | 1,554 | 1,526 | 1,535 | 723,000 | 1,535 |
| 2017-05-11 | 1,583 | 1,595 | 1,557 | 1,564 | 619,000 | 1,564 |
| 2017-05-10 | 1,576 | 1,598 | 1,558 | 1,583 | 1,042,000 | 1,583 |
| 2017-05-09 | 1,593 | 1,601 | 1,572 | 1,580 | 832,000 | 1,580 |
| 2017-05-08 | 1,591 | 1,599 | 1,570 | 1,593 | 1,017,000 | 1,593 |
| 2017-05-02 | 1,550 | 1,586 | 1,546 | 1,575 | 860,000 | 1,575 |
| 2017-05-01 | 1,502 | 1,548 | 1,502 | 1,545 | 734,000 | 1,545 |
| 2017-04-28 | 1,516 | 1,538 | 1,508 | 1,524 | 1,370,000 | 1,524 |
| 2017-04-27 | 1,520 | 1,552 | 1,497 | 1,531 | 2,760,000 | 1,531 |
| 2017-04-26 | 1,440 | 1,478 | 1,425 | 1,461 | 1,452,000 | 1,461 |
| 2017-04-25 | 1,389 | 1,420 | 1,375 | 1,412 | 562,000 | 1,412 |
| 2017-04-24 | 1,376 | 1,398 | 1,372 | 1,373 | 639,000 | 1,373 |
| 2017-04-21 | 1,370 | 1,379 | 1,350 | 1,367 | 555,000 | 1,367 |
| 2017-04-20 | 1,296 | 1,362 | 1,296 | 1,349 | 800,000 | 1,349 |
| 2017-04-19 | 1,315 | 1,317 | 1,291 | 1,292 | 647,000 | 1,292 |
| 2017-04-18 | 1,318 | 1,334 | 1,291 | 1,307 | 653,000 | 1,307 |
| 2017-04-17 | 1,309 | 1,331 | 1,305 | 1,309 | 348,000 | 1,309 |
| 2017-04-14 | 1,338 | 1,355 | 1,329 | 1,333 | 390,000 | 1,333 |
| 2017-04-13 | 1,313 | 1,340 | 1,304 | 1,338 | 390,000 | 1,338 |
| 2017-04-12 | 1,373 | 1,373 | 1,341 | 1,343 | 623,000 | 1,343 |
| 2017-04-11 | 1,373 | 1,381 | 1,366 | 1,375 | 247,000 | 1,375 |
| 2017-04-10 | 1,386 | 1,400 | 1,383 | 1,391 | 429,000 | 1,391 |
| 2017-04-07 | 1,386 | 1,406 | 1,371 | 1,378 | 415,000 | 1,378 |
| 2017-04-06 | 1,400 | 1,400 | 1,375 | 1,385 | 437,000 | 1,385 |
| 2017-04-05 | 1,391 | 1,415 | 1,391 | 1,403 | 440,000 | 1,403 |
| 2017-04-04 | 1,419 | 1,419 | 1,386 | 1,400 | 366,000 | 1,400 |
| 2017-04-03 | 1,430 | 1,437 | 1,409 | 1,427 | 400,000 | 1,427 |
| 2017-03-31 | 1,460 | 1,469 | 1,429 | 1,429 | 337,000 | 1,429 |
| 2017-03-30 | 1,451 | 1,462 | 1,441 | 1,445 | 196,000 | 1,445 |
| 2017-03-29 | 1,456 | 1,478 | 1,454 | 1,462 | 212,000 | 1,462 |
| 2017-03-28 | 1,478 | 1,487 | 1,460 | 1,462 | 389,000 | 1,462 |
| 2017-03-27 | 1,480 | 1,491 | 1,456 | 1,459 | 315,000 | 1,459 |
| 2017-03-24 | 1,498 | 1,529 | 1,498 | 1,504 | 370,000 | 1,504 |
| 2017-03-23 | 1,482 | 1,510 | 1,481 | 1,505 | 246,000 | 1,505 |
| 2017-03-22 | 1,485 | 1,485 | 1,467 | 1,476 | 379,000 | 1,476 |
| 2017-03-21 | 1,516 | 1,524 | 1,509 | 1,511 | 144,000 | 1,511 |
| 2017-03-17 | 1,541 | 1,541 | 1,517 | 1,517 | 218,000 | 1,517 |
| 2017-03-16 | 1,513 | 1,541 | 1,504 | 1,532 | 385,000 | 1,532 |
| 2017-03-15 | 1,515 | 1,516 | 1,497 | 1,506 | 242,000 | 1,506 |
| 2017-03-14 | 1,533 | 1,541 | 1,519 | 1,526 | 228,000 | 1,526 |
| 2017-03-13 | 1,516 | 1,528 | 1,513 | 1,517 | 181,000 | 1,517 |
| 2017-03-10 | 1,548 | 1,552 | 1,509 | 1,515 | 419,000 | 1,515 |
| 2017-03-09 | 1,495 | 1,537 | 1,490 | 1,536 | 510,000 | 1,536 |
| 2017-03-08 | 1,511 | 1,513 | 1,457 | 1,477 | 951,000 | 1,477 |
| 2017-03-07 | 1,507 | 1,512 | 1,491 | 1,500 | 580,000 | 1,500 |
| 2017-03-06 | 1,526 | 1,529 | 1,507 | 1,515 | 364,000 | 1,515 |
| 2017-03-03 | 1,584 | 1,584 | 1,525 | 1,531 | 960,000 | 1,531 |
| 2017-03-02 | 1,593 | 1,608 | 1,561 | 1,569 | 437,000 | 1,569 |
| 2017-03-01 | 1,537 | 1,602 | 1,527 | 1,580 | 1,573,000 | 1,580 |
| 2017-02-28 | 1,539 | 1,562 | 1,532 | 1,551 | 451,000 | 1,551 |
| 2017-02-27 | 1,551 | 1,557 | 1,530 | 1,551 | 212,000 | 1,551 |
| 2017-02-24 | 1,570 | 1,579 | 1,544 | 1,566 | 526,000 | 1,566 |
| 2017-02-23 | 1,520 | 1,570 | 1,511 | 1,570 | 559,000 | 1,570 |
| 2017-02-22 | 1,537 | 1,554 | 1,516 | 1,531 | 404,000 | 1,531 |
| 2017-02-21 | 1,526 | 1,538 | 1,519 | 1,534 | 269,000 | 1,534 |
| 2017-02-20 | 1,459 | 1,541 | 1,456 | 1,539 | 832,000 | 1,539 |
| 2017-02-17 | 1,499 | 1,499 | 1,472 | 1,489 | 510,000 | 1,489 |
| 2017-02-16 | 1,525 | 1,525 | 1,492 | 1,511 | 258,000 | 1,511 |
| 2017-02-15 | 1,516 | 1,532 | 1,497 | 1,502 | 369,000 | 1,502 |
| 2017-02-14 | 1,535 | 1,535 | 1,498 | 1,498 | 495,000 | 1,498 |
| 2017-02-13 | 1,503 | 1,533 | 1,500 | 1,527 | 800,000 | 1,527 |
| 2017-02-10 | 1,494 | 1,497 | 1,482 | 1,494 | 684,000 | 1,494 |
| 2017-02-09 | 1,480 | 1,509 | 1,462 | 1,468 | 767,000 | 1,468 |
| 2017-02-08 | 1,442 | 1,500 | 1,438 | 1,499 | 1,469,000 | 1,499 |
| 2017-02-07 | 1,390 | 1,467 | 1,389 | 1,455 | 1,423,000 | 1,455 |
| 2017-02-06 | 1,377 | 1,382 | 1,362 | 1,379 | 321,000 | 1,379 |
| 2017-02-03 | 1,395 | 1,396 | 1,361 | 1,369 | 631,000 | 1,369 |
| 2017-02-02 | 1,438 | 1,445 | 1,391 | 1,395 | 586,000 | 1,395 |
| 2017-02-01 | 1,385 | 1,423 | 1,370 | 1,420 | 832,000 | 1,420 |
| 2017-01-31 | 1,398 | 1,402 | 1,378 | 1,382 | 1,121,000 | 1,382 |
| 2017-01-30 | 1,452 | 1,453 | 1,420 | 1,428 | 1,128,000 | 1,428 |
| 2017-01-27 | 1,472 | 1,484 | 1,442 | 1,452 | 1,282,000 | 1,452 |
| 2017-01-26 | 1,545 | 1,588 | 1,469 | 1,477 | 3,087,000 | 1,477 |
| 2017-01-25 | 1,680 | 1,680 | 1,633 | 1,660 | 1,204,000 | 1,660 |
| 2017-01-24 | 1,637 | 1,696 | 1,620 | 1,642 | 1,358,000 | 1,642 |
| 2017-01-23 | 1,590 | 1,636 | 1,579 | 1,620 | 950,000 | 1,620 |
| 2017-01-20 | 1,570 | 1,571 | 1,558 | 1,565 | 774,000 | 1,565 |
| 2017-01-19 | 1,600 | 1,619 | 1,549 | 1,557 | 2,130,000 | 1,557 |
| 2017-01-18 | 1,663 | 1,686 | 1,635 | 1,647 | 525,000 | 1,647 |
| 2017-01-17 | 1,677 | 1,712 | 1,664 | 1,693 | 510,000 | 1,693 |
| 2017-01-16 | 1,736 | 1,741 | 1,715 | 1,717 | 527,000 | 1,717 |
| 2017-01-13 | 1,760 | 1,769 | 1,737 | 1,743 | 561,000 | 1,743 |
| 2017-01-12 | 1,753 | 1,764 | 1,747 | 1,754 | 572,000 | 1,754 |
| 2017-01-11 | 1,740 | 1,760 | 1,740 | 1,755 | 333,000 | 1,755 |
| 2017-01-10 | 1,722 | 1,767 | 1,709 | 1,737 | 568,000 | 1,737 |
| 2017-01-06 | 1,697 | 1,728 | 1,695 | 1,722 | 615,000 | 1,722 |
| 2017-01-05 | 1,728 | 1,730 | 1,705 | 1,718 | 504,000 | 1,718 |
| 2017-01-04 | 1,639 | 1,715 | 1,635 | 1,712 | 535,000 | 1,712 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
