6809 TOA(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 | 1,409 | 1,430 | 1,409 | 1,418 | 21,200 | 1,418 |
| 2017-12-28 | 1,435 | 1,442 | 1,403 | 1,407 | 24,100 | 1,407 |
| 2017-12-27 | 1,427 | 1,451 | 1,422 | 1,440 | 46,200 | 1,440 |
| 2017-12-26 | 1,450 | 1,451 | 1,428 | 1,431 | 41,200 | 1,431 |
| 2017-12-25 | 1,450 | 1,461 | 1,448 | 1,451 | 45,700 | 1,451 |
| 2017-12-22 | 1,450 | 1,455 | 1,444 | 1,453 | 57,700 | 1,453 |
| 2017-12-21 | 1,450 | 1,465 | 1,437 | 1,457 | 47,300 | 1,457 |
| 2017-12-20 | 1,450 | 1,458 | 1,443 | 1,455 | 43,700 | 1,455 |
| 2017-12-19 | 1,450 | 1,462 | 1,445 | 1,450 | 68,900 | 1,450 |
| 2017-12-18 | 1,460 | 1,461 | 1,445 | 1,452 | 75,800 | 1,452 |
| 2017-12-15 | 1,453 | 1,467 | 1,443 | 1,458 | 56,700 | 1,458 |
| 2017-12-14 | 1,460 | 1,465 | 1,446 | 1,456 | 61,800 | 1,456 |
| 2017-12-13 | 1,474 | 1,475 | 1,447 | 1,467 | 63,400 | 1,467 |
| 2017-12-12 | 1,425 | 1,462 | 1,408 | 1,456 | 84,900 | 1,456 |
| 2017-12-11 | 1,395 | 1,405 | 1,386 | 1,402 | 50,000 | 1,402 |
| 2017-12-08 | 1,400 | 1,418 | 1,399 | 1,407 | 87,200 | 1,407 |
| 2017-12-07 | 1,382 | 1,409 | 1,382 | 1,385 | 58,100 | 1,385 |
| 2017-12-06 | 1,387 | 1,409 | 1,381 | 1,386 | 54,800 | 1,386 |
| 2017-12-05 | 1,402 | 1,419 | 1,385 | 1,402 | 55,600 | 1,402 |
| 2017-12-04 | 1,410 | 1,424 | 1,396 | 1,402 | 96,100 | 1,402 |
| 2017-12-01 | 1,383 | 1,407 | 1,383 | 1,400 | 94,200 | 1,400 |
| 2017-11-30 | 1,355 | 1,408 | 1,345 | 1,383 | 193,000 | 1,383 |
| 2017-11-29 | 1,350 | 1,354 | 1,339 | 1,353 | 64,600 | 1,353 |
| 2017-11-28 | 1,348 | 1,354 | 1,330 | 1,343 | 52,500 | 1,343 |
| 2017-11-27 | 1,350 | 1,360 | 1,341 | 1,347 | 39,300 | 1,347 |
| 2017-11-24 | 1,351 | 1,361 | 1,345 | 1,354 | 36,900 | 1,354 |
| 2017-11-22 | 1,301 | 1,373 | 1,298 | 1,353 | 111,500 | 1,353 |
| 2017-11-21 | 1,277 | 1,286 | 1,270 | 1,279 | 27,300 | 1,279 |
| 2017-11-20 | 1,250 | 1,264 | 1,239 | 1,263 | 29,300 | 1,263 |
| 2017-11-17 | 1,290 | 1,293 | 1,251 | 1,254 | 29,000 | 1,254 |
| 2017-11-16 | 1,250 | 1,285 | 1,250 | 1,275 | 57,100 | 1,275 |
| 2017-11-15 | 1,293 | 1,299 | 1,252 | 1,257 | 41,900 | 1,257 |
| 2017-11-13 | 1,327 | 1,327 | 1,289 | 1,296 | 41,400 | 1,296 |
| 2017-11-10 | 1,297 | 1,344 | 1,297 | 1,331 | 60,600 | 1,331 |
| 2017-11-09 | 1,323 | 1,354 | 1,312 | 1,327 | 109,900 | 1,327 |
| 2017-11-08 | 1,290 | 1,366 | 1,283 | 1,350 | 176,800 | 1,350 |
| 2017-11-07 | 1,219 | 1,295 | 1,214 | 1,286 | 131,500 | 1,286 |
| 2017-11-06 | 1,167 | 1,217 | 1,167 | 1,211 | 81,800 | 1,211 |
| 2017-11-02 | 1,210 | 1,210 | 1,185 | 1,193 | 24,500 | 1,193 |
| 2017-11-01 | 1,200 | 1,207 | 1,197 | 1,206 | 47,500 | 1,206 |
| 2017-10-31 | 1,179 | 1,200 | 1,176 | 1,192 | 42,700 | 1,192 |
| 2017-10-30 | 1,185 | 1,187 | 1,167 | 1,186 | 124,000 | 1,186 |
| 2017-10-27 | 1,171 | 1,178 | 1,170 | 1,175 | 30,200 | 1,175 |
| 2017-10-26 | 1,172 | 1,176 | 1,168 | 1,171 | 32,400 | 1,171 |
| 2017-10-25 | 1,194 | 1,195 | 1,171 | 1,173 | 47,100 | 1,173 |
| 2017-10-24 | 1,182 | 1,194 | 1,178 | 1,194 | 36,500 | 1,194 |
| 2017-10-23 | 1,171 | 1,196 | 1,156 | 1,186 | 54,700 | 1,186 |
| 2017-10-20 | 1,168 | 1,172 | 1,161 | 1,168 | 42,400 | 1,168 |
| 2017-10-19 | 1,185 | 1,185 | 1,168 | 1,170 | 38,900 | 1,170 |
| 2017-10-18 | 1,202 | 1,202 | 1,181 | 1,188 | 23,500 | 1,188 |
| 2017-10-17 | 1,205 | 1,208 | 1,198 | 1,201 | 49,200 | 1,201 |
| 2017-10-16 | 1,194 | 1,207 | 1,188 | 1,202 | 52,000 | 1,202 |
| 2017-10-13 | 1,192 | 1,192 | 1,174 | 1,185 | 33,200 | 1,185 |
| 2017-10-12 | 1,196 | 1,196 | 1,185 | 1,192 | 27,700 | 1,192 |
| 2017-10-11 | 1,192 | 1,199 | 1,183 | 1,187 | 40,700 | 1,187 |
| 2017-10-10 | 1,166 | 1,198 | 1,166 | 1,195 | 54,800 | 1,195 |
| 2017-10-06 | 1,170 | 1,171 | 1,163 | 1,167 | 21,000 | 1,167 |
| 2017-10-05 | 1,166 | 1,174 | 1,164 | 1,171 | 20,700 | 1,171 |
| 2017-10-04 | 1,175 | 1,177 | 1,168 | 1,171 | 25,800 | 1,171 |
| 2017-10-03 | 1,195 | 1,195 | 1,170 | 1,174 | 23,400 | 1,174 |
| 2017-10-02 | 1,197 | 1,197 | 1,172 | 1,183 | 32,700 | 1,183 |
| 2017-09-29 | 1,198 | 1,198 | 1,183 | 1,184 | 25,400 | 1,184 |
| 2017-09-28 | 1,205 | 1,205 | 1,187 | 1,198 | 28,100 | 1,198 |
| 2017-09-27 | 1,184 | 1,196 | 1,183 | 1,193 | 28,600 | 1,193 |
| 2017-09-26 | 1,197 | 1,204 | 1,185 | 1,203 | 37,300 | 1,203 |
| 2017-09-25 | 1,199 | 1,203 | 1,191 | 1,198 | 41,000 | 1,198 |
| 2017-09-22 | 1,196 | 1,202 | 1,176 | 1,194 | 31,600 | 1,194 |
| 2017-09-21 | 1,205 | 1,210 | 1,196 | 1,199 | 28,500 | 1,199 |
| 2017-09-20 | 1,210 | 1,212 | 1,197 | 1,209 | 39,200 | 1,209 |
| 2017-09-19 | 1,215 | 1,222 | 1,190 | 1,210 | 90,100 | 1,210 |
| 2017-09-15 | 1,147 | 1,172 | 1,147 | 1,172 | 47,800 | 1,172 |
| 2017-09-14 | 1,153 | 1,156 | 1,146 | 1,148 | 19,700 | 1,148 |
| 2017-09-13 | 1,155 | 1,165 | 1,153 | 1,159 | 23,500 | 1,159 |
| 2017-09-12 | 1,159 | 1,159 | 1,145 | 1,147 | 32,700 | 1,147 |
| 2017-09-11 | 1,154 | 1,161 | 1,142 | 1,145 | 27,300 | 1,145 |
| 2017-09-08 | 1,144 | 1,154 | 1,132 | 1,137 | 54,700 | 1,137 |
| 2017-09-07 | 1,130 | 1,156 | 1,130 | 1,147 | 38,400 | 1,147 |
| 2017-09-06 | 1,107 | 1,127 | 1,107 | 1,120 | 26,900 | 1,120 |
| 2017-09-05 | 1,127 | 1,136 | 1,104 | 1,116 | 50,300 | 1,116 |
| 2017-09-04 | 1,114 | 1,144 | 1,111 | 1,126 | 69,500 | 1,126 |
| 2017-09-01 | 1,117 | 1,140 | 1,106 | 1,122 | 41,200 | 1,122 |
| 2017-08-31 | 1,116 | 1,124 | 1,107 | 1,110 | 30,100 | 1,110 |
| 2017-08-30 | 1,112 | 1,118 | 1,107 | 1,116 | 27,500 | 1,116 |
| 2017-08-29 | 1,106 | 1,115 | 1,106 | 1,112 | 18,700 | 1,112 |
| 2017-08-28 | 1,110 | 1,118 | 1,104 | 1,114 | 30,100 | 1,114 |
| 2017-08-25 | 1,118 | 1,124 | 1,109 | 1,110 | 28,700 | 1,110 |
| 2017-08-24 | 1,110 | 1,114 | 1,105 | 1,110 | 29,600 | 1,110 |
| 2017-08-23 | 1,125 | 1,130 | 1,107 | 1,111 | 37,800 | 1,111 |
| 2017-08-22 | 1,110 | 1,121 | 1,106 | 1,111 | 27,800 | 1,111 |
| 2017-08-21 | 1,111 | 1,120 | 1,098 | 1,110 | 38,400 | 1,110 |
| 2017-08-18 | 1,103 | 1,122 | 1,101 | 1,111 | 26,200 | 1,111 |
| 2017-08-17 | 1,102 | 1,119 | 1,102 | 1,116 | 27,500 | 1,116 |
| 2017-08-16 | 1,096 | 1,104 | 1,096 | 1,097 | 21,300 | 1,097 |
| 2017-08-15 | 1,105 | 1,107 | 1,096 | 1,096 | 54,700 | 1,096 |
| 2017-08-14 | 1,102 | 1,104 | 1,092 | 1,099 | 46,200 | 1,099 |
| 2017-08-10 | 1,123 | 1,136 | 1,117 | 1,124 | 33,700 | 1,124 |
| 2017-08-09 | 1,135 | 1,137 | 1,117 | 1,126 | 44,900 | 1,126 |
| 2017-08-08 | 1,159 | 1,159 | 1,136 | 1,141 | 21,900 | 1,141 |
| 2017-08-07 | 1,162 | 1,171 | 1,156 | 1,160 | 30,700 | 1,160 |
| 2017-08-04 | 1,135 | 1,152 | 1,130 | 1,150 | 25,800 | 1,150 |
| 2017-08-03 | 1,142 | 1,143 | 1,120 | 1,135 | 44,600 | 1,135 |
| 2017-08-02 | 1,169 | 1,172 | 1,154 | 1,164 | 40,700 | 1,164 |
| 2017-08-01 | 1,151 | 1,163 | 1,144 | 1,162 | 44,700 | 1,162 |
| 2017-07-31 | 1,149 | 1,160 | 1,144 | 1,151 | 35,700 | 1,151 |
| 2017-07-28 | 1,154 | 1,159 | 1,142 | 1,158 | 29,800 | 1,158 |
| 2017-07-27 | 1,157 | 1,173 | 1,153 | 1,163 | 32,700 | 1,163 |
| 2017-07-26 | 1,153 | 1,168 | 1,145 | 1,157 | 33,000 | 1,157 |
| 2017-07-25 | 1,170 | 1,170 | 1,149 | 1,152 | 34,200 | 1,152 |
| 2017-07-24 | 1,161 | 1,172 | 1,153 | 1,170 | 40,400 | 1,170 |
| 2017-07-21 | 1,173 | 1,174 | 1,164 | 1,171 | 31,000 | 1,171 |
| 2017-07-20 | 1,164 | 1,174 | 1,159 | 1,172 | 51,600 | 1,172 |
| 2017-07-19 | 1,120 | 1,167 | 1,120 | 1,155 | 88,000 | 1,155 |
| 2017-07-18 | 1,116 | 1,127 | 1,105 | 1,125 | 41,000 | 1,125 |
| 2017-07-14 | 1,095 | 1,116 | 1,081 | 1,112 | 97,300 | 1,112 |
| 2017-07-13 | 1,088 | 1,102 | 1,023 | 1,088 | 88,600 | 1,088 |
| 2017-07-12 | 1,082 | 1,089 | 1,076 | 1,081 | 24,500 | 1,081 |
| 2017-07-11 | 1,066 | 1,092 | 1,066 | 1,086 | 35,500 | 1,086 |
| 2017-07-10 | 1,064 | 1,070 | 1,061 | 1,067 | 24,000 | 1,067 |
| 2017-07-07 | 1,049 | 1,072 | 1,048 | 1,059 | 37,800 | 1,059 |
| 2017-07-06 | 1,058 | 1,071 | 1,058 | 1,063 | 26,800 | 1,063 |
| 2017-07-05 | 1,059 | 1,072 | 1,053 | 1,069 | 48,100 | 1,069 |
| 2017-07-04 | 1,082 | 1,085 | 1,054 | 1,056 | 36,400 | 1,056 |
| 2017-07-03 | 1,075 | 1,082 | 1,070 | 1,077 | 27,800 | 1,077 |
| 2017-06-30 | 1,074 | 1,086 | 1,067 | 1,080 | 62,200 | 1,080 |
| 2017-06-29 | 1,083 | 1,087 | 1,077 | 1,085 | 22,300 | 1,085 |
| 2017-06-28 | 1,091 | 1,095 | 1,078 | 1,079 | 38,000 | 1,079 |
| 2017-06-27 | 1,085 | 1,092 | 1,080 | 1,091 | 41,100 | 1,091 |
| 2017-06-26 | 1,093 | 1,093 | 1,078 | 1,078 | 31,700 | 1,078 |
| 2017-06-23 | 1,090 | 1,098 | 1,080 | 1,085 | 72,200 | 1,085 |
| 2017-06-22 | 1,063 | 1,079 | 1,062 | 1,077 | 48,400 | 1,077 |
| 2017-06-21 | 1,076 | 1,076 | 1,063 | 1,066 | 48,300 | 1,066 |
| 2017-06-20 | 1,085 | 1,091 | 1,074 | 1,075 | 96,400 | 1,075 |
| 2017-06-19 | 1,096 | 1,096 | 1,070 | 1,078 | 96,700 | 1,078 |
| 2017-06-16 | 1,111 | 1,131 | 1,100 | 1,100 | 127,700 | 1,100 |
| 2017-06-15 | 1,135 | 1,136 | 1,107 | 1,111 | 122,800 | 1,111 |
| 2017-06-14 | 1,140 | 1,144 | 1,134 | 1,135 | 47,400 | 1,135 |
| 2017-06-13 | 1,098 | 1,137 | 1,098 | 1,137 | 62,500 | 1,137 |
| 2017-06-12 | 1,110 | 1,121 | 1,096 | 1,106 | 67,400 | 1,106 |
| 2017-06-09 | 1,107 | 1,115 | 1,085 | 1,103 | 106,800 | 1,103 |
| 2017-06-08 | 1,060 | 1,097 | 1,059 | 1,095 | 124,400 | 1,095 |
| 2017-06-07 | 1,034 | 1,058 | 1,034 | 1,058 | 81,400 | 1,058 |
| 2017-06-06 | 1,048 | 1,055 | 1,018 | 1,020 | 97,400 | 1,020 |
| 2017-06-05 | 1,046 | 1,049 | 1,035 | 1,039 | 26,600 | 1,039 |
| 2017-06-02 | 1,034 | 1,050 | 1,027 | 1,050 | 56,200 | 1,050 |
| 2017-06-01 | 1,003 | 1,033 | 1,003 | 1,032 | 46,700 | 1,032 |
| 2017-05-31 | 1,003 | 1,014 | 998 | 1,003 | 27,600 | 1,003 |
| 2017-05-30 | 1,003 | 1,011 | 998 | 1,008 | 17,800 | 1,008 |
| 2017-05-29 | 1,017 | 1,020 | 1,000 | 1,000 | 31,700 | 1,000 |
| 2017-05-26 | 1,040 | 1,040 | 1,016 | 1,017 | 13,500 | 1,017 |
| 2017-05-25 | 1,041 | 1,047 | 1,028 | 1,030 | 30,900 | 1,030 |
| 2017-05-24 | 1,037 | 1,047 | 1,033 | 1,043 | 26,600 | 1,043 |
| 2017-05-23 | 1,036 | 1,049 | 1,031 | 1,035 | 22,300 | 1,035 |
| 2017-05-22 | 1,035 | 1,044 | 1,030 | 1,040 | 56,800 | 1,040 |
| 2017-05-19 | 1,030 | 1,044 | 1,014 | 1,030 | 36,900 | 1,030 |
| 2017-05-18 | 997 | 1,017 | 996 | 1,016 | 34,100 | 1,016 |
| 2017-05-17 | 1,030 | 1,030 | 1,006 | 1,016 | 25,300 | 1,016 |
| 2017-05-16 | 1,017 | 1,035 | 1,015 | 1,035 | 47,700 | 1,035 |
| 2017-05-15 | 1,012 | 1,023 | 1,008 | 1,017 | 24,300 | 1,017 |
| 2017-05-12 | 1,030 | 1,030 | 1,013 | 1,028 | 31,700 | 1,028 |
| 2017-05-11 | 1,039 | 1,039 | 1,020 | 1,031 | 31,000 | 1,031 |
| 2017-05-10 | 1,041 | 1,050 | 972 | 1,028 | 63,900 | 1,028 |
| 2017-05-09 | 1,059 | 1,063 | 1,027 | 1,029 | 110,100 | 1,029 |
| 2017-05-08 | 978 | 1,064 | 966 | 1,059 | 289,500 | 1,059 |
| 2017-05-02 | 977 | 990 | 954 | 963 | 39,900 | 963 |
| 2017-05-01 | 955 | 970 | 954 | 970 | 16,200 | 970 |
| 2017-04-28 | 969 | 969 | 954 | 956 | 26,500 | 956 |
| 2017-04-27 | 960 | 964 | 955 | 959 | 27,400 | 959 |
| 2017-04-26 | 946 | 956 | 940 | 954 | 25,200 | 954 |
| 2017-04-25 | 944 | 944 | 928 | 935 | 59,300 | 935 |
| 2017-04-24 | 935 | 942 | 928 | 937 | 54,800 | 937 |
| 2017-04-21 | 924 | 931 | 918 | 920 | 35,700 | 920 |
| 2017-04-20 | 919 | 930 | 913 | 921 | 31,500 | 921 |
| 2017-04-19 | 915 | 932 | 915 | 922 | 28,700 | 922 |
| 2017-04-18 | 927 | 940 | 914 | 916 | 26,100 | 916 |
| 2017-04-17 | 902 | 919 | 902 | 913 | 21,100 | 913 |
| 2017-04-14 | 900 | 912 | 897 | 906 | 27,800 | 906 |
| 2017-04-13 | 921 | 921 | 902 | 905 | 38,300 | 905 |
| 2017-04-12 | 927 | 928 | 916 | 921 | 17,600 | 921 |
| 2017-04-11 | 939 | 940 | 931 | 933 | 20,800 | 933 |
| 2017-04-10 | 951 | 951 | 933 | 935 | 14,100 | 935 |
| 2017-04-07 | 945 | 953 | 934 | 936 | 38,200 | 936 |
| 2017-04-06 | 952 | 959 | 928 | 930 | 30,000 | 930 |
| 2017-04-05 | 964 | 971 | 948 | 953 | 49,300 | 953 |
| 2017-04-04 | 986 | 986 | 955 | 963 | 45,600 | 963 |
| 2017-04-03 | 995 | 995 | 972 | 980 | 44,400 | 980 |
| 2017-03-31 | 994 | 1,005 | 966 | 966 | 68,000 | 966 |
| 2017-03-30 | 970 | 991 | 970 | 987 | 56,100 | 987 |
| 2017-03-29 | 975 | 980 | 965 | 976 | 59,900 | 976 |
| 2017-03-28 | 954 | 970 | 951 | 970 | 70,400 | 970 |
| 2017-03-27 | 945 | 948 | 933 | 941 | 38,700 | 941 |
| 2017-03-24 | 954 | 954 | 926 | 953 | 55,300 | 953 |
| 2017-03-23 | 951 | 957 | 947 | 951 | 29,400 | 951 |
| 2017-03-22 | 951 | 957 | 949 | 952 | 70,900 | 952 |
| 2017-03-21 | 985 | 985 | 960 | 966 | 156,400 | 966 |
| 2017-03-17 | 1,002 | 1,007 | 977 | 989 | 151,900 | 989 |
| 2017-03-16 | 1,001 | 1,009 | 989 | 1,007 | 80,100 | 1,007 |
| 2017-03-15 | 1,020 | 1,023 | 1,008 | 1,011 | 24,500 | 1,011 |
| 2017-03-14 | 1,040 | 1,040 | 1,020 | 1,024 | 22,700 | 1,024 |
| 2017-03-13 | 1,037 | 1,040 | 1,030 | 1,036 | 19,600 | 1,036 |
| 2017-03-10 | 1,039 | 1,042 | 1,028 | 1,041 | 84,100 | 1,041 |
| 2017-03-09 | 1,020 | 1,032 | 1,008 | 1,015 | 42,000 | 1,015 |
| 2017-03-08 | 1,014 | 1,020 | 1,008 | 1,020 | 57,800 | 1,020 |
| 2017-03-07 | 1,005 | 1,010 | 998 | 1,006 | 29,200 | 1,006 |
| 2017-03-06 | 1,008 | 1,010 | 999 | 1,008 | 22,000 | 1,008 |
| 2017-03-03 | 998 | 1,014 | 993 | 1,008 | 47,700 | 1,008 |
| 2017-03-02 | 1,018 | 1,020 | 955 | 998 | 156,300 | 998 |
| 2017-03-01 | 1,006 | 1,008 | 994 | 1,006 | 46,800 | 1,006 |
| 2017-02-28 | 1,005 | 1,019 | 1,005 | 1,006 | 36,800 | 1,006 |
| 2017-02-27 | 1,003 | 1,010 | 987 | 996 | 44,500 | 996 |
| 2017-02-24 | 1,008 | 1,020 | 1,007 | 1,020 | 92,000 | 1,020 |
| 2017-02-23 | 1,013 | 1,015 | 994 | 1,012 | 77,700 | 1,012 |
| 2017-02-22 | 1,015 | 1,020 | 1,006 | 1,017 | 51,300 | 1,017 |
| 2017-02-21 | 1,005 | 1,009 | 1,000 | 1,009 | 29,800 | 1,009 |
| 2017-02-20 | 1,006 | 1,017 | 1,001 | 1,009 | 40,700 | 1,009 |
| 2017-02-17 | 1,011 | 1,013 | 999 | 1,010 | 44,100 | 1,010 |
| 2017-02-16 | 1,049 | 1,051 | 1,020 | 1,022 | 60,000 | 1,022 |
| 2017-02-15 | 1,048 | 1,057 | 1,042 | 1,049 | 30,400 | 1,049 |
| 2017-02-14 | 1,048 | 1,058 | 1,035 | 1,042 | 51,400 | 1,042 |
| 2017-02-13 | 1,044 | 1,052 | 1,034 | 1,043 | 49,800 | 1,043 |
| 2017-02-10 | 1,026 | 1,045 | 1,008 | 1,042 | 52,900 | 1,042 |
| 2017-02-09 | 1,025 | 1,026 | 1,000 | 1,016 | 45,900 | 1,016 |
| 2017-02-08 | 1,025 | 1,028 | 1,009 | 1,026 | 43,200 | 1,026 |
| 2017-02-07 | 1,009 | 1,028 | 1,006 | 1,021 | 27,000 | 1,021 |
| 2017-02-06 | 1,015 | 1,027 | 992 | 1,011 | 45,200 | 1,011 |
| 2017-02-03 | 986 | 1,017 | 968 | 1,007 | 62,200 | 1,007 |
| 2017-02-02 | 1,013 | 1,025 | 1,000 | 1,003 | 32,400 | 1,003 |
| 2017-02-01 | 1,017 | 1,025 | 999 | 1,018 | 38,200 | 1,018 |
| 2017-01-31 | 1,020 | 1,035 | 1,018 | 1,029 | 26,700 | 1,029 |
| 2017-01-30 | 1,030 | 1,037 | 1,028 | 1,032 | 13,300 | 1,032 |
| 2017-01-27 | 1,040 | 1,045 | 1,035 | 1,038 | 24,200 | 1,038 |
| 2017-01-26 | 1,035 | 1,040 | 1,032 | 1,039 | 20,700 | 1,039 |
| 2017-01-25 | 1,033 | 1,039 | 1,023 | 1,029 | 35,400 | 1,029 |
| 2017-01-24 | 1,021 | 1,029 | 1,015 | 1,025 | 28,700 | 1,025 |
| 2017-01-23 | 1,023 | 1,032 | 1,012 | 1,018 | 28,800 | 1,018 |
| 2017-01-20 | 1,028 | 1,039 | 1,020 | 1,034 | 49,200 | 1,034 |
| 2017-01-19 | 1,020 | 1,029 | 1,019 | 1,028 | 30,200 | 1,028 |
| 2017-01-18 | 1,012 | 1,012 | 994 | 1,011 | 22,600 | 1,011 |
| 2017-01-17 | 1,028 | 1,028 | 1,005 | 1,012 | 26,500 | 1,012 |
| 2017-01-16 | 1,030 | 1,032 | 1,015 | 1,029 | 21,100 | 1,029 |
| 2017-01-13 | 1,038 | 1,044 | 1,027 | 1,037 | 24,300 | 1,037 |
| 2017-01-12 | 1,040 | 1,048 | 1,027 | 1,048 | 45,900 | 1,048 |
| 2017-01-11 | 1,037 | 1,047 | 1,035 | 1,044 | 31,900 | 1,044 |
| 2017-01-10 | 1,055 | 1,055 | 1,040 | 1,049 | 39,500 | 1,049 |
| 2017-01-06 | 1,039 | 1,058 | 1,033 | 1,055 | 37,800 | 1,055 |
| 2017-01-05 | 1,060 | 1,060 | 1,034 | 1,045 | 47,700 | 1,045 |
| 2017-01-04 | 1,050 | 1,064 | 1,050 | 1,060 | 42,900 | 1,060 |
分割・併合履歴 ： [1990-03-27]1株→1.04株 [1984-02-16]1株→1.03株 [1983-02-16]1株→1.1株
