6861 (株)キーエンス 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 | 64,350 | 64,530 | 63,060 | 63,120 | 184,800 | 31,560 |
| 2017-12-28 | 64,100 | 64,350 | 63,860 | 63,930 | 123,300 | 31,965 |
| 2017-12-27 | 64,720 | 64,730 | 64,060 | 64,240 | 125,200 | 32,120 |
| 2017-12-26 | 64,640 | 64,980 | 64,250 | 64,800 | 228,100 | 32,400 |
| 2017-12-25 | 64,340 | 65,250 | 64,030 | 65,250 | 200,200 | 32,625 |
| 2017-12-22 | 64,090 | 64,400 | 63,880 | 64,090 | 176,500 | 32,045 |
| 2017-12-21 | 64,140 | 64,400 | 63,460 | 63,930 | 163,800 | 31,965 |
| 2017-12-20 | 64,090 | 64,420 | 63,800 | 64,230 | 141,000 | 32,115 |
| 2017-12-19 | 64,760 | 65,000 | 64,150 | 64,160 | 247,700 | 32,080 |
| 2017-12-18 | 63,730 | 64,660 | 63,520 | 64,660 | 260,200 | 32,330 |
| 2017-12-15 | 63,150 | 63,730 | 62,220 | 63,320 | 349,700 | 31,660 |
| 2017-12-14 | 62,500 | 63,570 | 62,450 | 63,250 | 232,800 | 31,625 |
| 2017-12-13 | 63,480 | 63,610 | 62,850 | 62,990 | 241,600 | 31,495 |
| 2017-12-12 | 63,360 | 63,690 | 63,010 | 63,340 | 251,600 | 31,670 |
| 2017-12-11 | 64,140 | 64,160 | 62,520 | 63,510 | 329,300 | 31,755 |
| 2017-12-08 | 62,100 | 64,150 | 62,100 | 64,120 | 487,900 | 32,060 |
| 2017-12-07 | 62,400 | 63,040 | 62,080 | 62,830 | 380,800 | 31,415 |
| 2017-12-06 | 61,810 | 62,880 | 61,040 | 61,550 | 479,700 | 30,775 |
| 2017-12-05 | 61,210 | 62,990 | 60,930 | 62,200 | 550,400 | 31,100 |
| 2017-12-04 | 63,630 | 63,940 | 62,390 | 62,490 | 512,100 | 31,245 |
| 2017-12-01 | 64,930 | 65,170 | 63,620 | 63,840 | 590,600 | 31,920 |
| 2017-11-30 | 65,000 | 65,080 | 63,420 | 64,910 | 813,400 | 32,455 |
| 2017-11-29 | 68,100 | 68,200 | 66,700 | 66,960 | 312,600 | 33,480 |
| 2017-11-28 | 67,570 | 68,130 | 66,820 | 67,710 | 379,700 | 33,855 |
| 2017-11-27 | 68,700 | 68,870 | 68,120 | 68,430 | 258,200 | 34,215 |
| 2017-11-24 | 67,270 | 68,770 | 67,150 | 68,540 | 276,100 | 34,270 |
| 2017-11-22 | 68,500 | 68,540 | 67,780 | 67,780 | 304,800 | 33,890 |
| 2017-11-21 | 67,430 | 68,430 | 67,190 | 67,970 | 396,600 | 33,985 |
| 2017-11-20 | 66,530 | 66,970 | 66,310 | 66,810 | 253,400 | 33,405 |
| 2017-11-17 | 67,590 | 67,700 | 66,680 | 67,060 | 343,100 | 33,530 |
| 2017-11-16 | 65,500 | 67,120 | 65,280 | 66,990 | 348,300 | 33,495 |
| 2017-11-15 | 66,510 | 66,940 | 65,900 | 65,900 | 388,900 | 32,950 |
| 2017-11-13 | 67,750 | 67,850 | 67,070 | 67,270 | 339,600 | 33,635 |
| 2017-11-10 | 67,140 | 68,160 | 66,930 | 67,820 | 481,800 | 33,910 |
| 2017-11-09 | 67,580 | 69,910 | 66,580 | 68,230 | 873,600 | 34,115 |
| 2017-11-08 | 68,000 | 68,000 | 66,110 | 67,440 | 592,800 | 33,720 |
| 2017-11-07 | 64,600 | 66,580 | 64,450 | 66,570 | 632,400 | 33,285 |
| 2017-11-06 | 63,290 | 64,210 | 63,030 | 64,000 | 422,000 | 32,000 |
| 2017-11-02 | 63,180 | 63,180 | 62,370 | 62,980 | 348,200 | 31,490 |
| 2017-11-01 | 63,120 | 63,240 | 62,450 | 62,960 | 477,400 | 31,480 |
| 2017-10-31 | 63,270 | 63,470 | 62,090 | 62,830 | 568,100 | 31,415 |
| 2017-10-30 | 63,240 | 63,250 | 62,400 | 62,830 | 937,900 | 31,415 |
| 2017-10-27 | 61,940 | 62,540 | 61,450 | 62,540 | 399,800 | 31,270 |
| 2017-10-26 | 60,990 | 62,360 | 60,910 | 61,870 | 406,100 | 30,935 |
| 2017-10-25 | 61,860 | 61,860 | 61,090 | 61,440 | 416,200 | 30,720 |
| 2017-10-24 | 61,240 | 61,900 | 61,070 | 61,870 | 436,300 | 30,935 |
| 2017-10-23 | 61,100 | 61,150 | 60,620 | 60,930 | 408,100 | 30,465 |
| 2017-10-20 | 60,320 | 60,760 | 60,130 | 60,710 | 415,300 | 30,355 |
| 2017-10-19 | 60,290 | 60,490 | 60,130 | 60,440 | 265,100 | 30,220 |
| 2017-10-18 | 60,280 | 60,360 | 59,940 | 60,140 | 324,200 | 30,070 |
| 2017-10-17 | 60,590 | 60,590 | 59,970 | 60,180 | 345,900 | 30,090 |
| 2017-10-16 | 60,500 | 60,520 | 59,920 | 60,120 | 389,600 | 30,060 |
| 2017-10-13 | 60,280 | 60,290 | 59,660 | 60,050 | 441,300 | 30,025 |
| 2017-10-12 | 60,570 | 60,600 | 59,960 | 60,000 | 551,100 | 30,000 |
| 2017-10-11 | 60,870 | 61,160 | 60,200 | 60,350 | 548,600 | 30,175 |
| 2017-10-10 | 59,310 | 61,210 | 58,810 | 61,210 | 633,200 | 30,605 |
| 2017-10-06 | 60,400 | 60,530 | 59,200 | 59,390 | 330,500 | 29,695 |
| 2017-10-05 | 60,630 | 60,630 | 59,850 | 59,890 | 294,100 | 29,945 |
| 2017-10-04 | 61,260 | 61,400 | 60,000 | 60,240 | 394,600 | 30,120 |
| 2017-10-03 | 60,630 | 61,260 | 60,330 | 61,260 | 383,400 | 30,630 |
| 2017-10-02 | 59,910 | 60,090 | 59,700 | 59,880 | 262,200 | 29,940 |
| 2017-09-29 | 59,590 | 59,870 | 59,470 | 59,750 | 401,300 | 29,875 |
| 2017-09-28 | 58,940 | 59,320 | 58,840 | 59,130 | 327,500 | 29,565 |
| 2017-09-27 | 59,800 | 59,800 | 58,800 | 58,820 | 329,100 | 29,410 |
| 2017-09-26 | 59,950 | 59,950 | 59,330 | 59,460 | 277,800 | 29,730 |
| 2017-09-25 | 59,130 | 59,810 | 58,760 | 59,750 | 372,200 | 29,875 |
| 2017-09-22 | 59,300 | 59,470 | 58,520 | 58,590 | 378,800 | 29,295 |
| 2017-09-21 | 60,680 | 60,680 | 59,260 | 59,300 | 378,800 | 29,650 |
| 2017-09-20 | 60,330 | 61,070 | 59,990 | 60,230 | 434,800 | 30,115 |
| 2017-09-19 | 59,930 | 60,080 | 59,330 | 60,000 | 412,100 | 30,000 |
| 2017-09-15 | 58,750 | 59,540 | 58,540 | 59,530 | 604,100 | 29,765 |
| 2017-09-14 | 59,830 | 60,230 | 59,120 | 59,300 | 441,800 | 29,650 |
| 2017-09-13 | 59,930 | 59,930 | 59,400 | 59,780 | 241,300 | 29,890 |
| 2017-09-12 | 59,400 | 59,620 | 59,000 | 59,380 | 225,500 | 29,690 |
| 2017-09-11 | 58,580 | 59,040 | 58,040 | 58,800 | 343,900 | 29,400 |
| 2017-09-08 | 56,810 | 57,640 | 56,810 | 57,420 | 271,600 | 28,710 |
| 2017-09-07 | 56,730 | 57,540 | 56,720 | 57,140 | 266,000 | 28,570 |
| 2017-09-06 | 55,100 | 56,610 | 55,050 | 56,490 | 277,100 | 28,245 |
| 2017-09-05 | 56,800 | 56,830 | 56,150 | 56,310 | 200,800 | 28,155 |
| 2017-09-04 | 57,390 | 57,390 | 56,350 | 56,730 | 226,200 | 28,365 |
| 2017-09-01 | 57,600 | 57,800 | 57,140 | 57,390 | 183,400 | 28,695 |
| 2017-08-31 | 57,880 | 58,340 | 57,170 | 57,260 | 412,300 | 28,630 |
| 2017-08-30 | 57,000 | 57,390 | 56,780 | 57,370 | 256,400 | 28,685 |
| 2017-08-29 | 56,000 | 56,590 | 55,970 | 56,510 | 236,100 | 28,255 |
| 2017-08-28 | 56,010 | 56,510 | 56,010 | 56,390 | 244,900 | 28,195 |
| 2017-08-25 | 56,560 | 56,680 | 56,010 | 56,020 | 326,400 | 28,010 |
| 2017-08-24 | 57,000 | 57,350 | 56,480 | 56,850 | 311,000 | 28,425 |
| 2017-08-23 | 55,500 | 57,360 | 55,500 | 57,050 | 703,400 | 28,525 |
| 2017-08-22 | 53,760 | 54,730 | 53,700 | 54,590 | 347,100 | 27,295 |
| 2017-08-21 | 53,340 | 53,380 | 53,020 | 53,270 | 197,500 | 26,635 |
| 2017-08-18 | 52,770 | 53,420 | 52,690 | 53,090 | 263,400 | 26,545 |
| 2017-08-17 | 52,750 | 53,350 | 52,640 | 53,190 | 241,500 | 26,595 |
| 2017-08-16 | 52,850 | 52,880 | 52,320 | 52,660 | 215,100 | 26,330 |
| 2017-08-15 | 52,000 | 52,780 | 51,930 | 52,550 | 288,200 | 26,275 |
| 2017-08-14 | 51,580 | 51,930 | 51,140 | 51,380 | 238,400 | 25,690 |
| 2017-08-10 | 51,700 | 52,220 | 51,640 | 52,000 | 322,400 | 26,000 |
| 2017-08-09 | 51,700 | 51,900 | 51,060 | 51,370 | 233,200 | 25,685 |
| 2017-08-08 | 51,990 | 52,130 | 51,720 | 51,980 | 163,100 | 25,990 |
| 2017-08-07 | 52,020 | 52,170 | 51,610 | 52,040 | 175,000 | 26,020 |
| 2017-08-04 | 51,620 | 52,150 | 51,560 | 51,950 | 258,600 | 25,975 |
| 2017-08-03 | 52,950 | 52,970 | 52,060 | 52,120 | 342,100 | 26,060 |
| 2017-08-02 | 51,720 | 53,180 | 51,360 | 53,060 | 546,300 | 26,530 |
| 2017-08-01 | 50,920 | 51,330 | 50,820 | 51,020 | 248,200 | 25,510 |
| 2017-07-31 | 51,460 | 51,530 | 50,860 | 51,020 | 277,500 | 25,510 |
| 2017-07-28 | 52,200 | 52,450 | 50,610 | 51,340 | 494,100 | 25,670 |
| 2017-07-27 | 50,760 | 51,810 | 50,660 | 51,500 | 356,200 | 25,750 |
| 2017-07-26 | 51,600 | 51,600 | 50,480 | 50,530 | 317,100 | 25,265 |
| 2017-07-25 | 51,370 | 51,860 | 51,340 | 51,460 | 198,900 | 25,730 |
| 2017-07-24 | 51,310 | 51,620 | 50,960 | 51,360 | 225,300 | 25,680 |
| 2017-07-21 | 51,400 | 51,820 | 51,400 | 51,700 | 280,300 | 25,850 |
| 2017-07-20 | 50,500 | 51,210 | 50,460 | 51,110 | 257,100 | 25,555 |
| 2017-07-19 | 50,100 | 50,390 | 49,880 | 50,280 | 201,100 | 25,140 |
| 2017-07-18 | 50,080 | 50,390 | 49,800 | 50,100 | 207,200 | 25,050 |
| 2017-07-14 | 50,130 | 50,210 | 49,760 | 49,940 | 208,200 | 24,970 |
| 2017-07-13 | 50,100 | 50,160 | 49,890 | 50,140 | 180,800 | 25,070 |
| 2017-07-12 | 49,740 | 49,910 | 49,530 | 49,730 | 167,200 | 24,865 |
| 2017-07-11 | 49,200 | 50,010 | 49,010 | 49,920 | 247,000 | 24,960 |
| 2017-07-10 | 49,530 | 49,530 | 48,860 | 49,020 | 227,000 | 24,510 |
| 2017-07-07 | 48,960 | 49,330 | 48,930 | 49,070 | 224,600 | 24,535 |
| 2017-07-06 | 49,200 | 49,570 | 48,740 | 49,160 | 257,400 | 24,580 |
| 2017-07-05 | 48,240 | 48,850 | 47,970 | 48,820 | 273,000 | 24,410 |
| 2017-07-04 | 49,460 | 49,530 | 48,410 | 48,510 | 267,000 | 24,255 |
| 2017-07-03 | 48,950 | 49,330 | 48,710 | 49,140 | 304,300 | 24,570 |
| 2017-06-30 | 49,690 | 49,690 | 49,110 | 49,340 | 259,200 | 24,670 |
| 2017-06-29 | 50,340 | 50,540 | 50,190 | 50,340 | 185,700 | 25,170 |
| 2017-06-28 | 50,340 | 50,340 | 49,890 | 49,980 | 249,300 | 24,990 |
| 2017-06-27 | 51,080 | 51,190 | 50,540 | 50,670 | 233,100 | 25,335 |
| 2017-06-26 | 50,760 | 51,080 | 50,730 | 50,910 | 143,800 | 25,455 |
| 2017-06-23 | 50,390 | 50,740 | 50,320 | 50,730 | 179,400 | 25,365 |
| 2017-06-22 | 50,200 | 50,490 | 50,150 | 50,300 | 191,200 | 25,150 |
| 2017-06-21 | 50,430 | 50,890 | 50,430 | 50,560 | 229,400 | 25,280 |
| 2017-06-20 | 50,500 | 50,550 | 50,080 | 50,310 | 225,400 | 25,155 |
| 2017-06-19 | 49,100 | 49,670 | 48,950 | 49,670 | 159,600 | 24,835 |
| 2017-06-16 | 49,260 | 49,320 | 48,840 | 48,960 | 316,400 | 24,480 |
| 2017-06-15 | 49,350 | 49,510 | 48,860 | 49,140 | 304,000 | 24,570 |
| 2017-06-14 | 48,910 | 49,180 | 48,650 | 48,750 | 281,400 | 24,375 |
| 2017-06-13 | 47,880 | 48,780 | 47,880 | 48,520 | 391,200 | 24,260 |
| 2017-06-12 | 49,430 | 49,620 | 48,210 | 49,060 | 304,900 | 24,530 |
| 2017-06-09 | 50,040 | 50,420 | 49,590 | 50,190 | 331,800 | 25,095 |
| 2017-06-08 | 51,300 | 51,300 | 50,310 | 50,370 | 246,200 | 25,185 |
| 2017-06-07 | 50,570 | 51,030 | 50,440 | 50,600 | 297,200 | 25,300 |
| 2017-06-06 | 51,660 | 51,730 | 50,780 | 50,820 | 350,500 | 25,410 |
| 2017-06-05 | 50,710 | 52,130 | 50,650 | 51,790 | 318,400 | 25,895 |
| 2017-06-02 | 50,900 | 50,900 | 50,270 | 50,560 | 309,300 | 25,280 |
| 2017-06-01 | 50,310 | 50,750 | 50,020 | 50,560 | 289,400 | 25,280 |
| 2017-05-31 | 49,500 | 50,340 | 49,500 | 50,310 | 460,800 | 25,155 |
| 2017-05-30 | 49,000 | 49,500 | 48,890 | 49,390 | 180,800 | 24,695 |
| 2017-05-29 | 48,700 | 49,100 | 48,500 | 48,920 | 152,300 | 24,460 |
| 2017-05-26 | 48,620 | 48,800 | 48,410 | 48,650 | 173,500 | 24,325 |
| 2017-05-25 | 48,860 | 49,140 | 48,590 | 48,710 | 210,400 | 24,355 |
| 2017-05-24 | 48,880 | 48,940 | 48,480 | 48,590 | 180,500 | 24,295 |
| 2017-05-23 | 48,550 | 48,950 | 48,500 | 48,590 | 176,100 | 24,295 |
| 2017-05-22 | 48,480 | 48,550 | 48,080 | 48,500 | 209,100 | 24,250 |
| 2017-05-19 | 48,540 | 48,540 | 47,920 | 48,000 | 218,000 | 24,000 |
| 2017-05-18 | 48,200 | 48,550 | 48,130 | 48,490 | 227,700 | 24,245 |
| 2017-05-17 | 48,650 | 48,990 | 48,520 | 48,810 | 218,200 | 24,405 |
| 2017-05-16 | 49,110 | 49,110 | 48,700 | 48,800 | 187,800 | 24,400 |
| 2017-05-15 | 48,180 | 48,710 | 47,970 | 48,710 | 264,200 | 24,355 |
| 2017-05-12 | 47,950 | 48,160 | 47,660 | 48,090 | 292,200 | 24,045 |
| 2017-05-11 | 48,730 | 49,050 | 48,300 | 48,340 | 320,100 | 24,170 |
| 2017-05-10 | 47,630 | 48,350 | 47,570 | 48,320 | 368,800 | 24,160 |
| 2017-05-09 | 47,750 | 47,750 | 47,360 | 47,470 | 259,900 | 23,735 |
| 2017-05-08 | 46,650 | 47,640 | 46,650 | 47,590 | 557,800 | 23,795 |
| 2017-05-02 | 45,640 | 45,940 | 45,440 | 45,740 | 308,400 | 22,870 |
| 2017-05-01 | 45,180 | 45,690 | 44,940 | 45,640 | 374,300 | 22,820 |
| 2017-04-28 | 44,620 | 44,910 | 44,370 | 44,800 | 365,800 | 22,400 |
| 2017-04-27 | 44,080 | 44,490 | 44,020 | 44,460 | 297,900 | 22,230 |
| 2017-04-26 | 44,140 | 44,260 | 43,910 | 44,250 | 308,200 | 22,125 |
| 2017-04-25 | 43,520 | 44,070 | 43,300 | 43,910 | 350,400 | 21,955 |
| 2017-04-24 | 44,090 | 44,350 | 44,020 | 44,220 | 241,100 | 22,110 |
| 2017-04-21 | 43,870 | 43,940 | 43,270 | 43,620 | 257,300 | 21,810 |
| 2017-04-20 | 44,240 | 44,240 | 43,610 | 43,700 | 189,200 | 21,850 |
| 2017-04-19 | 43,700 | 44,280 | 43,630 | 43,680 | 226,500 | 21,840 |
| 2017-04-18 | 43,790 | 43,790 | 43,260 | 43,440 | 175,900 | 21,720 |
| 2017-04-17 | 42,930 | 43,550 | 42,880 | 43,510 | 157,800 | 21,755 |
| 2017-04-14 | 43,010 | 43,480 | 42,880 | 43,050 | 239,900 | 21,525 |
| 2017-04-13 | 43,200 | 43,280 | 42,810 | 43,160 | 301,500 | 21,580 |
| 2017-04-12 | 43,560 | 43,750 | 43,410 | 43,690 | 203,400 | 21,845 |
| 2017-04-11 | 44,090 | 44,290 | 43,880 | 43,910 | 180,800 | 21,955 |
| 2017-04-10 | 44,550 | 44,550 | 44,130 | 44,380 | 193,200 | 22,190 |
| 2017-04-07 | 44,580 | 44,580 | 43,950 | 44,140 | 285,100 | 22,070 |
| 2017-04-06 | 44,800 | 44,990 | 43,920 | 44,070 | 399,300 | 22,035 |
| 2017-04-05 | 44,740 | 45,060 | 44,520 | 44,980 | 389,900 | 22,490 |
| 2017-04-04 | 44,440 | 45,070 | 44,370 | 44,640 | 299,700 | 22,320 |
| 2017-04-03 | 45,000 | 45,200 | 44,610 | 44,630 | 301,400 | 22,315 |
| 2017-03-31 | 44,810 | 45,260 | 44,580 | 44,580 | 426,000 | 22,290 |
| 2017-03-30 | 45,030 | 45,110 | 44,500 | 44,530 | 165,200 | 22,265 |
| 2017-03-29 | 44,900 | 45,230 | 44,900 | 45,030 | 270,700 | 22,515 |
| 2017-03-28 | 44,500 | 44,890 | 44,380 | 44,880 | 305,900 | 22,440 |
| 2017-03-27 | 43,860 | 44,310 | 43,860 | 43,950 | 228,000 | 21,975 |
| 2017-03-24 | 44,030 | 44,770 | 44,030 | 44,480 | 258,300 | 22,240 |
| 2017-03-23 | 44,700 | 44,730 | 43,840 | 44,330 | 308,400 | 22,165 |
| 2017-03-22 | 43,900 | 44,990 | 43,760 | 44,730 | 338,500 | 22,365 |
| 2017-03-21 | 45,380 | 45,440 | 45,080 | 45,190 | 222,200 | 22,595 |
| 2017-03-17 | 44,640 | 45,230 | 44,640 | 44,970 | 325,900 | 22,485 |
| 2017-03-16 | 44,980 | 45,270 | 44,880 | 45,200 | 236,800 | 22,600 |
| 2017-03-15 | 45,200 | 45,330 | 44,680 | 45,060 | 262,200 | 22,530 |
| 2017-03-14 | 45,480 | 45,600 | 45,180 | 45,350 | 217,000 | 22,675 |
| 2017-03-13 | 45,000 | 45,650 | 44,920 | 45,550 | 283,500 | 22,775 |
| 2017-03-10 | 44,600 | 45,120 | 44,300 | 45,090 | 378,800 | 22,545 |
| 2017-03-09 | 44,210 | 44,350 | 44,000 | 44,300 | 239,800 | 22,150 |
| 2017-03-08 | 43,950 | 44,120 | 43,830 | 44,110 | 207,800 | 22,055 |
| 2017-03-07 | 44,470 | 44,540 | 44,110 | 44,380 | 220,300 | 22,190 |
| 2017-03-06 | 44,320 | 44,520 | 44,250 | 44,500 | 163,500 | 22,250 |
| 2017-03-03 | 44,620 | 44,620 | 44,130 | 44,440 | 249,100 | 22,220 |
| 2017-03-02 | 44,500 | 44,670 | 44,250 | 44,640 | 284,600 | 22,320 |
| 2017-03-01 | 43,760 | 44,100 | 43,510 | 44,000 | 247,600 | 22,000 |
| 2017-02-28 | 43,890 | 43,930 | 43,280 | 43,460 | 266,100 | 21,730 |
| 2017-02-27 | 43,100 | 43,740 | 43,100 | 43,630 | 269,900 | 21,815 |
| 2017-02-24 | 43,290 | 43,970 | 43,190 | 43,650 | 212,100 | 21,825 |
| 2017-02-23 | 42,720 | 43,460 | 42,630 | 43,290 | 433,000 | 21,645 |
| 2017-02-22 | 44,110 | 44,160 | 43,430 | 43,650 | 463,200 | 21,825 |
| 2017-02-21 | 44,150 | 44,410 | 43,860 | 44,340 | 187,900 | 22,170 |
| 2017-02-20 | 44,250 | 44,450 | 44,130 | 44,250 | 192,500 | 22,125 |
| 2017-02-17 | 43,970 | 44,450 | 43,890 | 44,350 | 232,700 | 22,175 |
| 2017-02-16 | 44,400 | 44,450 | 43,980 | 44,170 | 288,100 | 22,085 |
| 2017-02-15 | 44,010 | 44,430 | 43,750 | 44,340 | 301,300 | 22,170 |
| 2017-02-14 | 44,260 | 44,260 | 43,450 | 43,600 | 427,600 | 21,800 |
| 2017-02-13 | 44,850 | 44,880 | 44,160 | 44,260 | 329,900 | 22,130 |
| 2017-02-10 | 44,000 | 44,590 | 43,900 | 44,570 | 381,200 | 22,285 |
| 2017-02-09 | 43,760 | 43,880 | 43,540 | 43,720 | 273,900 | 21,860 |
| 2017-02-08 | 43,600 | 43,760 | 43,140 | 43,760 | 315,500 | 21,880 |
| 2017-02-07 | 43,570 | 43,990 | 43,440 | 43,880 | 212,600 | 21,940 |
| 2017-02-06 | 44,500 | 44,540 | 43,570 | 44,010 | 361,300 | 22,005 |
| 2017-02-03 | 44,000 | 44,460 | 43,860 | 44,140 | 314,400 | 22,070 |
| 2017-02-02 | 44,330 | 44,840 | 43,530 | 43,640 | 459,300 | 21,820 |
| 2017-02-01 | 43,800 | 44,070 | 43,720 | 43,860 | 388,700 | 21,930 |
| 2017-01-31 | 43,500 | 44,320 | 43,350 | 43,870 | 424,300 | 21,935 |
| 2017-01-30 | 43,770 | 44,180 | 43,720 | 44,020 | 263,500 | 22,010 |
| 2017-01-27 | 44,190 | 44,370 | 43,750 | 43,850 | 399,400 | 21,925 |
| 2017-01-26 | 44,000 | 44,500 | 43,740 | 43,800 | 571,000 | 21,900 |
| 2017-01-25 | 44,000 | 44,150 | 43,180 | 43,810 | 727,500 | 21,905 |
| 2017-01-24 | 42,020 | 43,150 | 42,020 | 43,060 | 746,100 | 21,530 |
| 2017-01-23 | 41,200 | 42,210 | 41,120 | 42,010 | 482,800 | 21,005 |
| 2017-01-20 | 41,310 | 41,620 | 41,050 | 41,200 | 282,000 | 20,600 |
| 2017-01-19 | 41,540 | 41,550 | 41,010 | 41,190 | 267,500 | 20,595 |
| 2017-01-18 | 41,660 | 41,660 | 40,500 | 40,920 | 316,800 | 20,460 |
| 2017-01-17 | 83,610 | 83,610 | 82,540 | 82,600 | 146,400 | 20,650 |
| 2017-01-16 | 83,900 | 84,630 | 83,600 | 83,610 | 232,000 | 20,902.50 |
| 2017-01-13 | 82,880 | 83,800 | 82,610 | 83,790 | 164,000 | 20,947.50 |
| 2017-01-12 | 83,000 | 83,250 | 82,300 | 82,660 | 142,400 | 20,665 |
| 2017-01-11 | 82,900 | 83,210 | 82,530 | 83,170 | 141,500 | 20,792.50 |
| 2017-01-10 | 84,230 | 84,300 | 82,510 | 82,840 | 222,900 | 20,710 |
| 2017-01-06 | 82,880 | 83,590 | 82,820 | 83,400 | 259,500 | 20,850 |
| 2017-01-05 | 81,380 | 82,900 | 81,000 | 82,890 | 325,200 | 20,722.50 |
| 2017-01-04 | 81,000 | 81,780 | 80,330 | 81,000 | 242,300 | 20,250 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
