6902 (株)デンソー 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 | 6,759 | 6,807 | 6,754 | 6,763 | 735,400 | 1,690.75 |
| 2017-12-28 | 6,840 | 6,849 | 6,745 | 6,757 | 933,600 | 1,689.25 |
| 2017-12-27 | 6,816 | 6,843 | 6,793 | 6,840 | 1,050,300 | 1,710 |
| 2017-12-26 | 6,774 | 6,835 | 6,766 | 6,817 | 687,100 | 1,704.25 |
| 2017-12-25 | 6,862 | 6,870 | 6,777 | 6,807 | 857,400 | 1,701.75 |
| 2017-12-22 | 6,750 | 6,830 | 6,744 | 6,830 | 2,099,200 | 1,707.50 |
| 2017-12-21 | 6,604 | 6,749 | 6,601 | 6,734 | 2,319,400 | 1,683.50 |
| 2017-12-20 | 6,550 | 6,588 | 6,543 | 6,579 | 1,401,200 | 1,644.75 |
| 2017-12-19 | 6,504 | 6,582 | 6,504 | 6,553 | 2,118,900 | 1,638.25 |
| 2017-12-18 | 6,400 | 6,496 | 6,393 | 6,479 | 1,814,900 | 1,619.75 |
| 2017-12-15 | 6,317 | 6,426 | 6,291 | 6,364 | 2,800,400 | 1,591 |
| 2017-12-14 | 6,282 | 6,300 | 6,245 | 6,300 | 1,361,700 | 1,575 |
| 2017-12-13 | 6,280 | 6,313 | 6,238 | 6,253 | 1,239,600 | 1,563.25 |
| 2017-12-12 | 6,300 | 6,307 | 6,251 | 6,262 | 1,434,100 | 1,565.50 |
| 2017-12-11 | 6,271 | 6,271 | 6,208 | 6,265 | 1,385,500 | 1,566.25 |
| 2017-12-08 | 6,116 | 6,197 | 6,103 | 6,197 | 2,370,200 | 1,549.25 |
| 2017-12-07 | 6,069 | 6,117 | 6,055 | 6,110 | 1,697,500 | 1,527.50 |
| 2017-12-06 | 6,130 | 6,147 | 6,036 | 6,061 | 2,266,900 | 1,515.25 |
| 2017-12-05 | 6,171 | 6,188 | 6,139 | 6,149 | 1,582,100 | 1,537.25 |
| 2017-12-04 | 6,307 | 6,324 | 6,209 | 6,217 | 1,328,800 | 1,554.25 |
| 2017-12-01 | 6,305 | 6,305 | 6,228 | 6,288 | 1,792,400 | 1,572 |
| 2017-11-30 | 6,292 | 6,339 | 6,258 | 6,305 | 3,243,000 | 1,576.25 |
| 2017-11-29 | 6,323 | 6,340 | 6,238 | 6,274 | 2,570,400 | 1,568.50 |
| 2017-11-28 | 6,238 | 6,306 | 6,215 | 6,256 | 2,364,900 | 1,564 |
| 2017-11-27 | 6,348 | 6,362 | 6,278 | 6,295 | 2,151,000 | 1,573.75 |
| 2017-11-24 | 6,318 | 6,374 | 6,302 | 6,343 | 2,328,100 | 1,585.75 |
| 2017-11-22 | 6,548 | 6,563 | 6,447 | 6,453 | 1,777,700 | 1,613.25 |
| 2017-11-21 | 6,502 | 6,536 | 6,435 | 6,498 | 1,498,100 | 1,624.50 |
| 2017-11-20 | 6,439 | 6,484 | 6,421 | 6,455 | 1,252,200 | 1,613.75 |
| 2017-11-17 | 6,500 | 6,537 | 6,425 | 6,440 | 1,935,700 | 1,610 |
| 2017-11-16 | 6,344 | 6,472 | 6,313 | 6,446 | 1,706,500 | 1,611.50 |
| 2017-11-15 | 6,426 | 6,437 | 6,336 | 6,345 | 1,944,700 | 1,586.25 |
| 2017-11-13 | 6,551 | 6,591 | 6,470 | 6,477 | 1,411,100 | 1,619.25 |
| 2017-11-10 | 6,541 | 6,592 | 6,492 | 6,547 | 2,408,400 | 1,636.75 |
| 2017-11-09 | 6,559 | 6,697 | 6,455 | 6,562 | 3,680,800 | 1,640.50 |
| 2017-11-08 | 6,472 | 6,552 | 6,463 | 6,551 | 1,921,600 | 1,637.75 |
| 2017-11-07 | 6,372 | 6,490 | 6,332 | 6,474 | 2,362,500 | 1,618.50 |
| 2017-11-06 | 6,374 | 6,400 | 6,329 | 6,362 | 1,996,900 | 1,590.50 |
| 2017-11-02 | 6,400 | 6,420 | 6,330 | 6,373 | 2,339,500 | 1,593.25 |
| 2017-11-01 | 6,300 | 6,392 | 6,272 | 6,383 | 3,721,800 | 1,595.75 |
| 2017-10-31 | 5,899 | 6,217 | 5,872 | 6,192 | 5,111,200 | 1,548 |
| 2017-10-30 | 5,930 | 5,974 | 5,921 | 5,955 | 3,994,500 | 1,488.75 |
| 2017-10-27 | 5,928 | 5,931 | 5,863 | 5,918 | 1,542,400 | 1,479.50 |
| 2017-10-26 | 5,883 | 5,891 | 5,840 | 5,881 | 1,294,600 | 1,470.25 |
| 2017-10-25 | 5,953 | 6,054 | 5,883 | 5,902 | 2,404,800 | 1,475.50 |
| 2017-10-24 | 5,800 | 5,873 | 5,782 | 5,871 | 1,773,000 | 1,467.75 |
| 2017-10-23 | 5,800 | 5,834 | 5,760 | 5,812 | 1,698,800 | 1,453 |
| 2017-10-20 | 5,730 | 5,754 | 5,706 | 5,740 | 1,508,300 | 1,435 |
| 2017-10-19 | 5,762 | 5,795 | 5,742 | 5,760 | 1,203,100 | 1,440 |
| 2017-10-18 | 5,730 | 5,754 | 5,700 | 5,751 | 1,288,200 | 1,437.75 |
| 2017-10-17 | 5,714 | 5,730 | 5,674 | 5,710 | 1,009,200 | 1,427.50 |
| 2017-10-16 | 5,671 | 5,733 | 5,652 | 5,673 | 1,238,600 | 1,418.25 |
| 2017-10-13 | 5,629 | 5,710 | 5,615 | 5,664 | 2,488,400 | 1,416 |
| 2017-10-12 | 5,740 | 5,743 | 5,658 | 5,686 | 1,463,300 | 1,421.50 |
| 2017-10-11 | 5,740 | 5,747 | 5,690 | 5,717 | 1,073,200 | 1,429.25 |
| 2017-10-10 | 5,700 | 5,761 | 5,696 | 5,751 | 1,484,100 | 1,437.75 |
| 2017-10-06 | 5,738 | 5,764 | 5,735 | 5,740 | 934,800 | 1,435 |
| 2017-10-05 | 5,750 | 5,770 | 5,718 | 5,741 | 1,192,400 | 1,435.25 |
| 2017-10-04 | 5,697 | 5,747 | 5,674 | 5,724 | 1,517,800 | 1,431 |
| 2017-10-03 | 5,675 | 5,693 | 5,655 | 5,683 | 1,030,400 | 1,420.75 |
| 2017-10-02 | 5,680 | 5,701 | 5,650 | 5,658 | 1,002,000 | 1,414.50 |
| 2017-09-29 | 5,730 | 5,750 | 5,666 | 5,693 | 2,159,300 | 1,423.25 |
| 2017-09-28 | 5,678 | 5,756 | 5,656 | 5,747 | 2,252,700 | 1,436.75 |
| 2017-09-27 | 5,620 | 5,657 | 5,544 | 5,644 | 1,585,300 | 1,411 |
| 2017-09-26 | 5,660 | 5,706 | 5,651 | 5,661 | 1,585,100 | 1,415.25 |
| 2017-09-25 | 5,715 | 5,722 | 5,662 | 5,679 | 1,657,800 | 1,419.75 |
| 2017-09-22 | 5,676 | 5,720 | 5,633 | 5,670 | 2,211,700 | 1,417.50 |
| 2017-09-21 | 5,561 | 5,677 | 5,551 | 5,630 | 2,599,500 | 1,407.50 |
| 2017-09-20 | 5,488 | 5,514 | 5,478 | 5,500 | 1,743,300 | 1,375 |
| 2017-09-19 | 5,423 | 5,514 | 5,421 | 5,502 | 2,239,500 | 1,375.50 |
| 2017-09-15 | 5,335 | 5,383 | 5,301 | 5,372 | 1,811,800 | 1,343 |
| 2017-09-14 | 5,353 | 5,366 | 5,312 | 5,312 | 1,616,200 | 1,328 |
| 2017-09-13 | 5,392 | 5,414 | 5,371 | 5,377 | 1,271,900 | 1,344.25 |
| 2017-09-12 | 5,422 | 5,425 | 5,346 | 5,356 | 1,534,700 | 1,339 |
| 2017-09-11 | 5,346 | 5,408 | 5,343 | 5,386 | 1,404,000 | 1,346.50 |
| 2017-09-08 | 5,267 | 5,358 | 5,254 | 5,319 | 3,202,700 | 1,329.75 |
| 2017-09-07 | 5,213 | 5,266 | 5,196 | 5,229 | 1,655,200 | 1,307.25 |
| 2017-09-06 | 5,201 | 5,224 | 5,170 | 5,181 | 1,729,100 | 1,295.25 |
| 2017-09-05 | 5,258 | 5,280 | 5,246 | 5,256 | 1,184,500 | 1,314 |
| 2017-09-04 | 5,280 | 5,304 | 5,228 | 5,238 | 1,178,800 | 1,309.50 |
| 2017-09-01 | 5,370 | 5,370 | 5,265 | 5,297 | 950,900 | 1,324.25 |
| 2017-08-31 | 5,354 | 5,370 | 5,329 | 5,336 | 1,114,800 | 1,334 |
| 2017-08-30 | 5,280 | 5,367 | 5,270 | 5,330 | 1,787,100 | 1,332.50 |
| 2017-08-29 | 5,264 | 5,289 | 5,222 | 5,234 | 1,364,400 | 1,308.50 |
| 2017-08-28 | 5,291 | 5,297 | 5,245 | 5,292 | 1,272,400 | 1,323 |
| 2017-08-25 | 5,295 | 5,314 | 5,271 | 5,291 | 813,600 | 1,322.75 |
| 2017-08-24 | 5,253 | 5,308 | 5,241 | 5,284 | 1,017,500 | 1,321 |
| 2017-08-23 | 5,367 | 5,388 | 5,272 | 5,282 | 1,430,600 | 1,320.50 |
| 2017-08-22 | 5,306 | 5,337 | 5,300 | 5,327 | 1,207,200 | 1,331.75 |
| 2017-08-21 | 5,357 | 5,363 | 5,287 | 5,311 | 1,099,700 | 1,327.75 |
| 2017-08-18 | 5,310 | 5,359 | 5,286 | 5,330 | 1,634,900 | 1,332.50 |
| 2017-08-17 | 5,393 | 5,452 | 5,389 | 5,405 | 1,535,500 | 1,351.25 |
| 2017-08-16 | 5,399 | 5,428 | 5,392 | 5,408 | 1,772,600 | 1,352 |
| 2017-08-15 | 5,340 | 5,402 | 5,335 | 5,361 | 1,854,000 | 1,340.25 |
| 2017-08-14 | 5,311 | 5,340 | 5,263 | 5,290 | 2,462,500 | 1,322.50 |
| 2017-08-10 | 5,399 | 5,420 | 5,346 | 5,360 | 1,879,200 | 1,340 |
| 2017-08-09 | 5,371 | 5,384 | 5,291 | 5,321 | 1,579,400 | 1,330.25 |
| 2017-08-08 | 5,398 | 5,414 | 5,363 | 5,380 | 1,052,900 | 1,345 |
| 2017-08-07 | 5,380 | 5,452 | 5,370 | 5,372 | 1,646,600 | 1,343 |
| 2017-08-04 | 5,348 | 5,414 | 5,322 | 5,326 | 1,669,800 | 1,331.50 |
| 2017-08-03 | 5,369 | 5,396 | 5,356 | 5,383 | 1,686,300 | 1,345.75 |
| 2017-08-02 | 5,360 | 5,414 | 5,334 | 5,352 | 1,588,800 | 1,338 |
| 2017-08-01 | 5,305 | 5,350 | 5,299 | 5,350 | 1,951,200 | 1,337.50 |
| 2017-07-31 | 5,220 | 5,332 | 5,201 | 5,306 | 4,760,700 | 1,326.50 |
| 2017-07-28 | 4,897 | 5,139 | 4,868 | 5,133 | 5,369,900 | 1,283.25 |
| 2017-07-27 | 4,876 | 4,890 | 4,850 | 4,877 | 1,429,400 | 1,219.25 |
| 2017-07-26 | 4,852 | 4,885 | 4,850 | 4,868 | 1,741,600 | 1,217 |
| 2017-07-25 | 4,791 | 4,824 | 4,782 | 4,797 | 1,443,800 | 1,199.25 |
| 2017-07-24 | 4,768 | 4,771 | 4,730 | 4,768 | 1,227,100 | 1,192 |
| 2017-07-21 | 4,844 | 4,857 | 4,811 | 4,817 | 816,400 | 1,204.25 |
| 2017-07-20 | 4,808 | 4,861 | 4,791 | 4,858 | 1,316,600 | 1,214.50 |
| 2017-07-19 | 4,836 | 4,840 | 4,790 | 4,837 | 1,235,700 | 1,209.25 |
| 2017-07-18 | 4,881 | 4,885 | 4,827 | 4,860 | 1,316,600 | 1,215 |
| 2017-07-14 | 4,855 | 4,927 | 4,847 | 4,897 | 1,889,000 | 1,224.25 |
| 2017-07-13 | 4,858 | 4,862 | 4,798 | 4,831 | 1,537,600 | 1,207.75 |
| 2017-07-12 | 4,852 | 4,865 | 4,838 | 4,850 | 1,317,800 | 1,212.50 |
| 2017-07-11 | 4,820 | 4,877 | 4,807 | 4,873 | 1,704,800 | 1,218.25 |
| 2017-07-10 | 4,799 | 4,827 | 4,791 | 4,817 | 1,751,300 | 1,204.25 |
| 2017-07-07 | 4,759 | 4,796 | 4,735 | 4,766 | 1,548,600 | 1,191.50 |
| 2017-07-06 | 4,844 | 4,846 | 4,785 | 4,806 | 1,070,800 | 1,201.50 |
| 2017-07-05 | 4,805 | 4,847 | 4,783 | 4,844 | 990,300 | 1,211 |
| 2017-07-04 | 4,790 | 4,850 | 4,788 | 4,804 | 1,417,600 | 1,201 |
| 2017-07-03 | 4,742 | 4,775 | 4,725 | 4,763 | 1,061,300 | 1,190.75 |
| 2017-06-30 | 4,721 | 4,743 | 4,707 | 4,742 | 1,297,300 | 1,185.50 |
| 2017-06-29 | 4,771 | 4,780 | 4,750 | 4,762 | 987,200 | 1,190.50 |
| 2017-06-28 | 4,697 | 4,735 | 4,691 | 4,722 | 1,168,400 | 1,180.50 |
| 2017-06-27 | 4,710 | 4,729 | 4,698 | 4,701 | 1,176,800 | 1,175.25 |
| 2017-06-26 | 4,682 | 4,733 | 4,671 | 4,679 | 1,107,400 | 1,169.75 |
| 2017-06-23 | 4,662 | 4,697 | 4,652 | 4,684 | 1,007,200 | 1,171 |
| 2017-06-22 | 4,655 | 4,680 | 4,641 | 4,659 | 1,187,700 | 1,164.75 |
| 2017-06-21 | 4,675 | 4,689 | 4,647 | 4,656 | 1,312,900 | 1,164 |
| 2017-06-20 | 4,666 | 4,687 | 4,664 | 4,664 | 1,677,100 | 1,166 |
| 2017-06-19 | 4,603 | 4,640 | 4,597 | 4,631 | 1,256,200 | 1,157.75 |
| 2017-06-16 | 4,625 | 4,670 | 4,608 | 4,630 | 4,064,800 | 1,157.50 |
| 2017-06-15 | 4,714 | 4,755 | 4,630 | 4,658 | 2,069,400 | 1,164.50 |
| 2017-06-14 | 4,780 | 4,797 | 4,741 | 4,742 | 1,162,500 | 1,185.50 |
| 2017-06-13 | 4,816 | 4,833 | 4,762 | 4,768 | 1,506,300 | 1,192 |
| 2017-06-12 | 4,782 | 4,832 | 4,777 | 4,799 | 814,100 | 1,199.75 |
| 2017-06-09 | 4,801 | 4,824 | 4,757 | 4,818 | 2,110,000 | 1,204.50 |
| 2017-06-08 | 4,851 | 4,851 | 4,796 | 4,801 | 1,483,900 | 1,200.25 |
| 2017-06-07 | 4,800 | 4,822 | 4,771 | 4,803 | 1,211,400 | 1,200.75 |
| 2017-06-06 | 4,820 | 4,868 | 4,805 | 4,812 | 1,221,800 | 1,203 |
| 2017-06-05 | 4,866 | 4,871 | 4,812 | 4,831 | 1,188,300 | 1,207.75 |
| 2017-06-02 | 4,777 | 4,919 | 4,773 | 4,909 | 2,202,300 | 1,227.25 |
| 2017-06-01 | 4,738 | 4,815 | 4,721 | 4,775 | 1,831,000 | 1,193.75 |
| 2017-05-31 | 4,743 | 4,755 | 4,686 | 4,721 | 1,770,100 | 1,180.25 |
| 2017-05-30 | 4,773 | 4,778 | 4,725 | 4,775 | 1,233,100 | 1,193.75 |
| 2017-05-29 | 4,756 | 4,782 | 4,745 | 4,747 | 898,100 | 1,186.75 |
| 2017-05-26 | 4,805 | 4,810 | 4,757 | 4,757 | 1,179,700 | 1,189.25 |
| 2017-05-25 | 4,810 | 4,835 | 4,785 | 4,810 | 894,900 | 1,202.50 |
| 2017-05-24 | 4,832 | 4,847 | 4,787 | 4,819 | 1,130,600 | 1,204.75 |
| 2017-05-23 | 4,757 | 4,800 | 4,753 | 4,780 | 1,038,100 | 1,195 |
| 2017-05-22 | 4,793 | 4,799 | 4,753 | 4,781 | 982,000 | 1,195.25 |
| 2017-05-19 | 4,756 | 4,780 | 4,725 | 4,769 | 1,374,100 | 1,192.25 |
| 2017-05-18 | 4,800 | 4,809 | 4,749 | 4,773 | 1,601,300 | 1,193.25 |
| 2017-05-17 | 4,895 | 4,901 | 4,859 | 4,898 | 1,216,400 | 1,224.50 |
| 2017-05-16 | 4,915 | 4,938 | 4,894 | 4,915 | 1,080,300 | 1,228.75 |
| 2017-05-15 | 4,835 | 4,897 | 4,835 | 4,882 | 1,205,000 | 1,220.50 |
| 2017-05-12 | 4,977 | 5,000 | 4,866 | 4,900 | 1,989,900 | 1,225 |
| 2017-05-11 | 4,946 | 4,997 | 4,931 | 4,982 | 1,209,400 | 1,245.50 |
| 2017-05-10 | 4,989 | 4,997 | 4,937 | 4,946 | 1,707,700 | 1,236.50 |
| 2017-05-09 | 4,994 | 5,001 | 4,949 | 4,987 | 1,655,300 | 1,246.75 |
| 2017-05-08 | 4,945 | 5,006 | 4,914 | 4,994 | 2,632,200 | 1,248.50 |
| 2017-05-02 | 4,789 | 4,838 | 4,776 | 4,833 | 1,704,500 | 1,208.25 |
| 2017-05-01 | 4,705 | 4,761 | 4,695 | 4,736 | 2,595,400 | 1,184 |
| 2017-04-28 | 4,865 | 4,960 | 4,783 | 4,799 | 4,545,000 | 1,199.75 |
| 2017-04-27 | 5,013 | 5,013 | 4,965 | 4,968 | 1,267,600 | 1,242 |
| 2017-04-26 | 4,950 | 5,031 | 4,942 | 5,031 | 1,567,500 | 1,257.75 |
| 2017-04-25 | 4,849 | 4,942 | 4,839 | 4,934 | 1,388,300 | 1,233.50 |
| 2017-04-24 | 4,910 | 4,930 | 4,830 | 4,844 | 1,440,500 | 1,211 |
| 2017-04-21 | 4,750 | 4,810 | 4,728 | 4,798 | 1,970,000 | 1,199.50 |
| 2017-04-20 | 4,659 | 4,740 | 4,638 | 4,689 | 1,804,700 | 1,172.25 |
| 2017-04-19 | 4,613 | 4,645 | 4,581 | 4,620 | 1,325,700 | 1,155 |
| 2017-04-18 | 4,650 | 4,717 | 4,635 | 4,642 | 1,467,100 | 1,160.50 |
| 2017-04-17 | 4,605 | 4,606 | 4,551 | 4,586 | 1,010,900 | 1,146.50 |
| 2017-04-14 | 4,649 | 4,651 | 4,589 | 4,635 | 1,585,200 | 1,158.75 |
| 2017-04-13 | 4,635 | 4,661 | 4,586 | 4,650 | 1,374,900 | 1,162.50 |
| 2017-04-12 | 4,703 | 4,711 | 4,651 | 4,677 | 1,408,700 | 1,169.25 |
| 2017-04-11 | 4,692 | 4,753 | 4,682 | 4,745 | 1,139,300 | 1,186.25 |
| 2017-04-10 | 4,750 | 4,782 | 4,735 | 4,755 | 1,157,500 | 1,188.75 |
| 2017-04-07 | 4,723 | 4,745 | 4,661 | 4,702 | 1,772,800 | 1,175.50 |
| 2017-04-06 | 4,700 | 4,750 | 4,685 | 4,695 | 2,037,300 | 1,173.75 |
| 2017-04-05 | 4,870 | 4,883 | 4,763 | 4,773 | 1,750,400 | 1,193.25 |
| 2017-04-04 | 4,881 | 4,881 | 4,815 | 4,854 | 1,612,100 | 1,213.50 |
| 2017-04-03 | 4,895 | 4,946 | 4,872 | 4,911 | 1,667,200 | 1,227.75 |
| 2017-03-31 | 4,972 | 4,998 | 4,897 | 4,897 | 2,202,200 | 1,224.25 |
| 2017-03-30 | 4,971 | 4,989 | 4,934 | 4,936 | 1,495,300 | 1,234 |
| 2017-03-29 | 5,057 | 5,082 | 5,010 | 5,016 | 1,203,800 | 1,254 |
| 2017-03-28 | 5,061 | 5,069 | 5,026 | 5,069 | 1,707,800 | 1,267.25 |
| 2017-03-27 | 5,022 | 5,050 | 4,995 | 5,028 | 1,107,400 | 1,257 |
| 2017-03-24 | 5,011 | 5,097 | 4,996 | 5,095 | 1,488,300 | 1,273.75 |
| 2017-03-23 | 5,038 | 5,038 | 4,994 | 5,011 | 1,399,500 | 1,252.75 |
| 2017-03-22 | 5,090 | 5,097 | 5,043 | 5,048 | 1,974,100 | 1,262 |
| 2017-03-21 | 5,223 | 5,231 | 5,179 | 5,218 | 1,276,200 | 1,304.50 |
| 2017-03-17 | 5,247 | 5,286 | 5,211 | 5,260 | 2,024,200 | 1,315 |
| 2017-03-16 | 5,244 | 5,322 | 5,244 | 5,315 | 1,172,600 | 1,328.75 |
| 2017-03-15 | 5,295 | 5,317 | 5,281 | 5,311 | 1,151,200 | 1,327.75 |
| 2017-03-14 | 5,276 | 5,323 | 5,266 | 5,305 | 1,245,500 | 1,326.25 |
| 2017-03-13 | 5,162 | 5,280 | 5,162 | 5,276 | 1,551,500 | 1,319 |
| 2017-03-10 | 5,125 | 5,217 | 5,114 | 5,212 | 2,866,800 | 1,303 |
| 2017-03-09 | 5,008 | 5,062 | 5,007 | 5,046 | 1,125,900 | 1,261.50 |
| 2017-03-08 | 5,004 | 5,005 | 4,966 | 4,990 | 1,056,300 | 1,247.50 |
| 2017-03-07 | 5,031 | 5,045 | 5,003 | 5,011 | 1,353,200 | 1,252.75 |
| 2017-03-06 | 5,042 | 5,073 | 5,031 | 5,055 | 672,900 | 1,263.75 |
| 2017-03-03 | 5,105 | 5,107 | 5,032 | 5,052 | 1,263,100 | 1,263 |
| 2017-03-02 | 5,100 | 5,110 | 5,064 | 5,067 | 1,486,800 | 1,266.75 |
| 2017-03-01 | 4,992 | 5,034 | 4,946 | 5,008 | 2,055,300 | 1,252 |
| 2017-02-28 | 5,036 | 5,082 | 4,988 | 4,992 | 1,426,300 | 1,248 |
| 2017-02-27 | 5,027 | 5,038 | 4,953 | 5,008 | 1,269,300 | 1,252 |
| 2017-02-24 | 5,066 | 5,087 | 5,038 | 5,054 | 797,100 | 1,263.50 |
| 2017-02-23 | 5,120 | 5,120 | 5,052 | 5,082 | 910,200 | 1,270.50 |
| 2017-02-22 | 5,154 | 5,166 | 5,112 | 5,119 | 1,190,400 | 1,279.75 |
| 2017-02-21 | 5,097 | 5,167 | 5,086 | 5,164 | 955,900 | 1,291 |
| 2017-02-20 | 5,074 | 5,094 | 5,040 | 5,085 | 1,122,700 | 1,271.25 |
| 2017-02-17 | 5,080 | 5,083 | 5,038 | 5,076 | 1,066,200 | 1,269 |
| 2017-02-16 | 5,075 | 5,100 | 5,022 | 5,098 | 1,167,100 | 1,274.50 |
| 2017-02-15 | 5,086 | 5,094 | 5,047 | 5,076 | 1,427,300 | 1,269 |
| 2017-02-14 | 5,094 | 5,100 | 5,034 | 5,046 | 1,409,000 | 1,261.50 |
| 2017-02-13 | 5,105 | 5,113 | 5,056 | 5,073 | 1,021,400 | 1,268.25 |
| 2017-02-10 | 4,976 | 5,096 | 4,959 | 5,047 | 2,770,600 | 1,261.75 |
| 2017-02-09 | 4,900 | 4,900 | 4,853 | 4,871 | 1,565,700 | 1,217.75 |
| 2017-02-08 | 4,921 | 4,943 | 4,887 | 4,910 | 1,530,200 | 1,227.50 |
| 2017-02-07 | 4,917 | 4,929 | 4,861 | 4,867 | 2,229,000 | 1,216.75 |
| 2017-02-06 | 5,016 | 5,035 | 4,945 | 4,987 | 1,295,100 | 1,246.75 |
| 2017-02-03 | 5,030 | 5,054 | 4,952 | 4,954 | 2,064,700 | 1,238.50 |
| 2017-02-02 | 4,953 | 5,117 | 4,922 | 4,974 | 3,573,400 | 1,243.50 |
| 2017-02-01 | 4,861 | 4,963 | 4,836 | 4,959 | 1,291,900 | 1,239.75 |
| 2017-01-31 | 4,910 | 4,936 | 4,881 | 4,901 | 1,466,900 | 1,225.25 |
| 2017-01-30 | 4,975 | 4,988 | 4,947 | 4,987 | 866,500 | 1,246.75 |
| 2017-01-27 | 5,030 | 5,042 | 4,977 | 4,993 | 1,525,500 | 1,248.25 |
| 2017-01-26 | 4,992 | 5,025 | 4,979 | 4,993 | 1,559,400 | 1,248.25 |
| 2017-01-25 | 4,950 | 4,976 | 4,913 | 4,922 | 1,249,500 | 1,230.50 |
| 2017-01-24 | 4,906 | 4,925 | 4,853 | 4,863 | 1,245,900 | 1,215.75 |
| 2017-01-23 | 4,964 | 4,977 | 4,926 | 4,935 | 1,562,900 | 1,233.75 |
| 2017-01-20 | 5,023 | 5,088 | 5,021 | 5,040 | 1,535,300 | 1,260 |
| 2017-01-19 | 5,026 | 5,048 | 4,979 | 5,020 | 1,330,000 | 1,255 |
| 2017-01-18 | 4,888 | 4,969 | 4,858 | 4,950 | 1,512,300 | 1,237.50 |
| 2017-01-17 | 4,995 | 5,002 | 4,921 | 4,922 | 1,177,400 | 1,230.50 |
| 2017-01-16 | 5,030 | 5,050 | 4,978 | 5,002 | 1,092,100 | 1,250.50 |
| 2017-01-13 | 5,040 | 5,068 | 5,019 | 5,055 | 1,405,900 | 1,263.75 |
| 2017-01-12 | 5,064 | 5,071 | 5,002 | 5,040 | 1,302,700 | 1,260 |
| 2017-01-11 | 5,070 | 5,090 | 5,052 | 5,064 | 1,112,100 | 1,266 |
| 2017-01-10 | 5,092 | 5,102 | 5,035 | 5,039 | 1,840,500 | 1,259.75 |
| 2017-01-06 | 5,100 | 5,148 | 5,088 | 5,118 | 1,638,700 | 1,279.50 |
| 2017-01-05 | 5,217 | 5,230 | 5,180 | 5,200 | 1,243,000 | 1,300 |
| 2017-01-04 | 5,120 | 5,220 | 5,120 | 5,204 | 1,657,200 | 1,301 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
