6908 イリソ電子工業(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 | 6,670 | 6,740 | 6,620 | 6,730 | 59,200 | 6,730 |
| 2017-12-28 | 6,630 | 6,690 | 6,580 | 6,590 | 38,900 | 6,590 |
| 2017-12-27 | 6,610 | 6,650 | 6,580 | 6,630 | 42,000 | 6,630 |
| 2017-12-26 | 6,680 | 6,700 | 6,570 | 6,580 | 42,800 | 6,580 |
| 2017-12-25 | 6,680 | 6,680 | 6,590 | 6,640 | 43,500 | 6,640 |
| 2017-12-22 | 6,590 | 6,680 | 6,540 | 6,670 | 63,400 | 6,670 |
| 2017-12-21 | 6,690 | 6,690 | 6,550 | 6,580 | 87,000 | 6,580 |
| 2017-12-20 | 6,670 | 6,740 | 6,620 | 6,720 | 96,100 | 6,720 |
| 2017-12-19 | 6,830 | 6,840 | 6,550 | 6,570 | 96,500 | 6,570 |
| 2017-12-18 | 6,770 | 6,850 | 6,720 | 6,830 | 55,000 | 6,830 |
| 2017-12-15 | 6,690 | 6,840 | 6,630 | 6,770 | 127,000 | 6,770 |
| 2017-12-14 | 6,610 | 6,700 | 6,570 | 6,620 | 155,900 | 6,620 |
| 2017-12-13 | 6,680 | 6,690 | 6,500 | 6,570 | 150,700 | 6,570 |
| 2017-12-12 | 6,900 | 6,900 | 6,660 | 6,680 | 97,100 | 6,680 |
| 2017-12-11 | 6,930 | 6,950 | 6,790 | 6,910 | 75,300 | 6,910 |
| 2017-12-08 | 6,830 | 6,990 | 6,800 | 6,990 | 110,800 | 6,990 |
| 2017-12-07 | 6,650 | 6,840 | 6,640 | 6,840 | 88,200 | 6,840 |
| 2017-12-06 | 6,660 | 6,710 | 6,560 | 6,600 | 98,600 | 6,600 |
| 2017-12-05 | 6,580 | 6,650 | 6,530 | 6,630 | 75,100 | 6,630 |
| 2017-12-04 | 6,660 | 6,740 | 6,590 | 6,660 | 85,600 | 6,660 |
| 2017-12-01 | 6,730 | 6,770 | 6,530 | 6,750 | 138,400 | 6,750 |
| 2017-11-30 | 6,690 | 6,770 | 6,550 | 6,670 | 184,700 | 6,670 |
| 2017-11-29 | 7,000 | 7,050 | 6,770 | 6,780 | 137,300 | 6,780 |
| 2017-11-28 | 7,110 | 7,140 | 6,950 | 6,960 | 129,700 | 6,960 |
| 2017-11-27 | 7,330 | 7,340 | 7,080 | 7,110 | 91,400 | 7,110 |
| 2017-11-24 | 7,350 | 7,380 | 7,170 | 7,230 | 122,900 | 7,230 |
| 2017-11-22 | 7,090 | 7,240 | 7,030 | 7,210 | 122,600 | 7,210 |
| 2017-11-21 | 7,060 | 7,080 | 6,990 | 7,070 | 83,600 | 7,070 |
| 2017-11-20 | 6,900 | 6,990 | 6,860 | 6,980 | 94,700 | 6,980 |
| 2017-11-17 | 6,870 | 6,900 | 6,790 | 6,810 | 109,600 | 6,810 |
| 2017-11-16 | 6,640 | 6,890 | 6,630 | 6,870 | 99,000 | 6,870 |
| 2017-11-15 | 6,880 | 6,900 | 6,660 | 6,750 | 143,600 | 6,750 |
| 2017-11-13 | 6,810 | 6,910 | 6,740 | 6,880 | 89,800 | 6,880 |
| 2017-11-10 | 6,760 | 6,890 | 6,740 | 6,810 | 107,700 | 6,810 |
| 2017-11-09 | 6,790 | 6,990 | 6,740 | 6,860 | 144,300 | 6,860 |
| 2017-11-08 | 6,890 | 7,010 | 6,810 | 6,850 | 199,200 | 6,850 |
| 2017-11-07 | 6,790 | 7,080 | 6,790 | 7,010 | 268,800 | 7,010 |
| 2017-11-06 | 6,440 | 6,780 | 6,440 | 6,750 | 237,100 | 6,750 |
| 2017-11-02 | 6,500 | 6,500 | 6,320 | 6,440 | 111,700 | 6,440 |
| 2017-11-01 | 6,360 | 6,500 | 6,320 | 6,440 | 154,700 | 6,440 |
| 2017-10-31 | 6,140 | 6,400 | 6,110 | 6,360 | 213,200 | 6,360 |
| 2017-10-30 | 6,130 | 6,230 | 6,110 | 6,230 | 140,500 | 6,230 |
| 2017-10-27 | 6,140 | 6,220 | 6,040 | 6,200 | 121,400 | 6,200 |
| 2017-10-26 | 6,050 | 6,150 | 5,970 | 6,100 | 111,900 | 6,100 |
| 2017-10-25 | 5,950 | 6,030 | 5,900 | 5,960 | 157,700 | 5,960 |
| 2017-10-24 | 5,710 | 5,900 | 5,660 | 5,900 | 110,800 | 5,900 |
| 2017-10-23 | 5,730 | 5,800 | 5,660 | 5,720 | 175,900 | 5,720 |
| 2017-10-20 | 5,680 | 5,730 | 5,630 | 5,630 | 92,800 | 5,630 |
| 2017-10-19 | 5,650 | 5,750 | 5,650 | 5,710 | 84,500 | 5,710 |
| 2017-10-18 | 5,990 | 5,990 | 5,620 | 5,630 | 175,900 | 5,630 |
| 2017-10-17 | 5,840 | 5,960 | 5,800 | 5,940 | 128,200 | 5,940 |
| 2017-10-16 | 5,820 | 5,900 | 5,770 | 5,790 | 79,100 | 5,790 |
| 2017-10-13 | 5,830 | 5,880 | 5,750 | 5,870 | 83,500 | 5,870 |
| 2017-10-12 | 5,880 | 5,880 | 5,780 | 5,840 | 51,900 | 5,840 |
| 2017-10-11 | 5,920 | 5,930 | 5,770 | 5,820 | 58,000 | 5,820 |
| 2017-10-10 | 5,820 | 5,890 | 5,770 | 5,890 | 76,700 | 5,890 |
| 2017-10-06 | 5,800 | 5,860 | 5,740 | 5,790 | 85,600 | 5,790 |
| 2017-10-05 | 5,870 | 5,900 | 5,770 | 5,790 | 71,400 | 5,790 |
| 2017-10-04 | 6,000 | 6,010 | 5,840 | 5,870 | 145,300 | 5,870 |
| 2017-10-03 | 6,060 | 6,100 | 6,010 | 6,030 | 93,600 | 6,030 |
| 2017-10-02 | 5,980 | 6,170 | 5,900 | 6,090 | 231,900 | 6,090 |
| 2017-09-29 | 5,910 | 5,940 | 5,850 | 5,890 | 77,700 | 5,890 |
| 2017-09-28 | 5,950 | 5,980 | 5,810 | 5,910 | 185,100 | 5,910 |
| 2017-09-27 | 5,850 | 5,930 | 5,790 | 5,890 | 91,000 | 5,890 |
| 2017-09-26 | 5,860 | 5,870 | 5,790 | 5,820 | 63,600 | 5,820 |
| 2017-09-25 | 5,780 | 5,960 | 5,780 | 5,910 | 152,000 | 5,910 |
| 2017-09-22 | 5,850 | 5,910 | 5,730 | 5,760 | 171,100 | 5,760 |
| 2017-09-21 | 6,030 | 6,030 | 5,800 | 5,860 | 201,500 | 5,860 |
| 2017-09-20 | 6,100 | 6,100 | 5,950 | 6,020 | 171,000 | 6,020 |
| 2017-09-19 | 6,190 | 6,190 | 6,020 | 6,060 | 226,900 | 6,060 |
| 2017-09-15 | 5,950 | 6,190 | 5,950 | 6,170 | 303,500 | 6,170 |
| 2017-09-14 | 6,060 | 6,220 | 5,990 | 6,150 | 147,600 | 6,150 |
| 2017-09-13 | 6,030 | 6,200 | 6,030 | 6,100 | 237,400 | 6,100 |
| 2017-09-12 | 5,990 | 5,990 | 5,830 | 5,980 | 292,800 | 5,980 |
| 2017-09-11 | 5,720 | 6,100 | 5,670 | 5,960 | 347,000 | 5,960 |
| 2017-09-08 | 5,660 | 5,660 | 5,500 | 5,540 | 134,100 | 5,540 |
| 2017-09-07 | 5,680 | 5,850 | 5,560 | 5,670 | 263,000 | 5,670 |
| 2017-09-06 | 5,210 | 5,630 | 5,160 | 5,620 | 289,200 | 5,620 |
| 2017-09-05 | 5,280 | 5,280 | 5,050 | 5,120 | 94,000 | 5,120 |
| 2017-09-04 | 5,360 | 5,360 | 5,190 | 5,270 | 55,100 | 5,270 |
| 2017-09-01 | 5,420 | 5,420 | 5,290 | 5,380 | 93,800 | 5,380 |
| 2017-08-31 | 5,410 | 5,540 | 5,380 | 5,410 | 87,400 | 5,410 |
| 2017-08-30 | 5,520 | 5,540 | 5,330 | 5,430 | 93,400 | 5,430 |
| 2017-08-29 | 5,210 | 5,480 | 5,120 | 5,450 | 146,700 | 5,450 |
| 2017-08-28 | 10,550 | 10,660 | 10,440 | 10,590 | 28,600 | 5,295 |
| 2017-08-25 | 10,540 | 10,640 | 10,480 | 10,560 | 28,000 | 5,280 |
| 2017-08-24 | 10,380 | 10,510 | 10,370 | 10,500 | 23,100 | 5,250 |
| 2017-08-23 | 10,460 | 10,570 | 10,340 | 10,380 | 30,300 | 5,190 |
| 2017-08-22 | 10,110 | 10,470 | 10,010 | 10,460 | 60,600 | 5,230 |
| 2017-08-21 | 10,300 | 10,450 | 10,300 | 10,400 | 27,300 | 5,200 |
| 2017-08-18 | 10,200 | 10,460 | 10,170 | 10,310 | 36,000 | 5,155 |
| 2017-08-17 | 10,500 | 10,630 | 10,290 | 10,350 | 56,700 | 5,175 |
| 2017-08-16 | 10,710 | 10,790 | 10,480 | 10,500 | 43,000 | 5,250 |
| 2017-08-15 | 10,300 | 10,790 | 10,300 | 10,770 | 86,500 | 5,385 |
| 2017-08-14 | 10,270 | 10,370 | 10,190 | 10,350 | 71,600 | 5,175 |
| 2017-08-10 | 10,410 | 10,650 | 10,390 | 10,420 | 46,800 | 5,210 |
| 2017-08-09 | 10,600 | 10,630 | 10,320 | 10,420 | 69,600 | 5,210 |
| 2017-08-08 | 10,880 | 11,040 | 10,620 | 10,650 | 99,300 | 5,325 |
| 2017-08-07 | 10,650 | 10,790 | 10,410 | 10,780 | 106,300 | 5,390 |
| 2017-08-04 | 9,820 | 11,230 | 9,820 | 10,790 | 437,100 | 5,395 |
| 2017-08-03 | 9,880 | 10,070 | 9,700 | 9,820 | 188,100 | 4,910 |
| 2017-08-02 | 9,230 | 9,590 | 9,230 | 9,590 | 80,200 | 4,795 |
| 2017-08-01 | 9,500 | 9,570 | 9,180 | 9,290 | 86,700 | 4,645 |
| 2017-07-31 | 9,390 | 9,560 | 9,350 | 9,500 | 57,600 | 4,750 |
| 2017-07-28 | 9,510 | 9,550 | 9,390 | 9,440 | 53,000 | 4,720 |
| 2017-07-27 | 9,310 | 9,630 | 9,310 | 9,540 | 82,100 | 4,770 |
| 2017-07-26 | 9,300 | 9,340 | 9,160 | 9,230 | 63,200 | 4,615 |
| 2017-07-25 | 9,450 | 9,450 | 9,320 | 9,340 | 27,500 | 4,670 |
| 2017-07-24 | 9,410 | 9,410 | 9,240 | 9,370 | 31,500 | 4,685 |
| 2017-07-21 | 9,320 | 9,520 | 9,320 | 9,470 | 54,200 | 4,735 |
| 2017-07-20 | 9,230 | 9,440 | 9,230 | 9,390 | 48,100 | 4,695 |
| 2017-07-19 | 9,260 | 9,280 | 9,180 | 9,230 | 41,700 | 4,615 |
| 2017-07-18 | 9,220 | 9,330 | 9,160 | 9,280 | 49,800 | 4,640 |
| 2017-07-14 | 9,210 | 9,300 | 9,140 | 9,290 | 56,800 | 4,645 |
| 2017-07-13 | 9,160 | 9,370 | 9,100 | 9,260 | 82,000 | 4,630 |
| 2017-07-12 | 9,050 | 9,190 | 8,990 | 9,030 | 57,300 | 4,515 |
| 2017-07-11 | 8,980 | 9,020 | 8,880 | 8,960 | 81,800 | 4,480 |
| 2017-07-10 | 8,870 | 9,090 | 8,840 | 8,910 | 42,200 | 4,455 |
| 2017-07-07 | 8,650 | 8,890 | 8,590 | 8,880 | 72,000 | 4,440 |
| 2017-07-06 | 8,760 | 8,860 | 8,710 | 8,730 | 40,700 | 4,365 |
| 2017-07-05 | 8,640 | 8,780 | 8,560 | 8,760 | 79,000 | 4,380 |
| 2017-07-04 | 8,840 | 8,880 | 8,680 | 8,720 | 58,300 | 4,360 |
| 2017-07-03 | 8,890 | 8,970 | 8,680 | 8,790 | 140,000 | 4,395 |
| 2017-06-30 | 8,900 | 9,070 | 8,860 | 9,040 | 50,700 | 4,520 |
| 2017-06-29 | 9,060 | 9,120 | 9,020 | 9,080 | 35,700 | 4,540 |
| 2017-06-28 | 9,270 | 9,270 | 9,050 | 9,060 | 40,200 | 4,530 |
| 2017-06-27 | 9,220 | 9,360 | 9,180 | 9,310 | 45,200 | 4,655 |
| 2017-06-26 | 9,150 | 9,240 | 9,060 | 9,220 | 51,600 | 4,610 |
| 2017-06-23 | 9,230 | 9,300 | 9,140 | 9,170 | 77,300 | 4,585 |
| 2017-06-22 | 9,340 | 9,370 | 9,190 | 9,200 | 99,200 | 4,600 |
| 2017-06-21 | 9,230 | 9,590 | 9,230 | 9,290 | 144,800 | 4,645 |
| 2017-06-20 | 9,000 | 9,380 | 8,980 | 9,380 | 102,300 | 4,690 |
| 2017-06-19 | 8,770 | 8,920 | 8,720 | 8,890 | 62,800 | 4,445 |
| 2017-06-16 | 9,020 | 9,050 | 8,660 | 8,730 | 154,800 | 4,365 |
| 2017-06-15 | 8,860 | 9,160 | 8,780 | 9,140 | 218,600 | 4,570 |
| 2017-06-14 | 8,900 | 8,970 | 8,700 | 8,700 | 69,000 | 4,350 |
| 2017-06-13 | 9,140 | 9,140 | 8,700 | 8,810 | 119,100 | 4,405 |
| 2017-06-12 | 9,060 | 9,270 | 8,970 | 9,210 | 135,900 | 4,605 |
| 2017-06-09 | 8,860 | 9,230 | 8,820 | 9,040 | 155,200 | 4,520 |
| 2017-06-08 | 8,830 | 8,960 | 8,800 | 8,850 | 75,700 | 4,425 |
| 2017-06-07 | 8,880 | 8,890 | 8,780 | 8,860 | 70,400 | 4,430 |
| 2017-06-06 | 8,800 | 8,800 | 8,680 | 8,730 | 62,800 | 4,365 |
| 2017-06-05 | 8,860 | 8,890 | 8,760 | 8,800 | 50,200 | 4,400 |
| 2017-06-02 | 8,580 | 8,820 | 8,560 | 8,800 | 70,300 | 4,400 |
| 2017-06-01 | 8,750 | 8,820 | 8,640 | 8,730 | 55,900 | 4,365 |
| 2017-05-31 | 8,530 | 8,690 | 8,510 | 8,620 | 89,400 | 4,310 |
| 2017-05-30 | 8,280 | 8,440 | 8,220 | 8,410 | 51,200 | 4,205 |
| 2017-05-29 | 8,400 | 8,400 | 8,220 | 8,250 | 54,300 | 4,125 |
| 2017-05-26 | 8,490 | 8,490 | 8,270 | 8,330 | 50,400 | 4,165 |
| 2017-05-25 | 8,290 | 8,500 | 8,270 | 8,410 | 78,200 | 4,205 |
| 2017-05-24 | 8,210 | 8,290 | 8,160 | 8,290 | 28,800 | 4,145 |
| 2017-05-23 | 8,310 | 8,340 | 8,180 | 8,210 | 43,300 | 4,105 |
| 2017-05-22 | 8,260 | 8,280 | 8,130 | 8,220 | 61,300 | 4,110 |
| 2017-05-19 | 8,150 | 8,230 | 8,100 | 8,120 | 47,200 | 4,060 |
| 2017-05-18 | 7,990 | 8,120 | 7,990 | 8,100 | 66,100 | 4,050 |
| 2017-05-17 | 8,070 | 8,250 | 8,050 | 8,230 | 86,000 | 4,115 |
| 2017-05-16 | 8,010 | 8,090 | 7,930 | 8,030 | 50,000 | 4,015 |
| 2017-05-15 | 7,940 | 8,020 | 7,890 | 7,910 | 83,500 | 3,955 |
| 2017-05-12 | 8,270 | 8,280 | 8,080 | 8,150 | 57,800 | 4,075 |
| 2017-05-11 | 8,150 | 8,340 | 8,150 | 8,270 | 111,200 | 4,135 |
| 2017-05-10 | 7,500 | 8,410 | 7,500 | 8,120 | 376,100 | 4,060 |
| 2017-05-09 | 7,300 | 7,340 | 7,250 | 7,310 | 41,800 | 3,655 |
| 2017-05-08 | 7,120 | 7,340 | 7,120 | 7,290 | 93,000 | 3,645 |
| 2017-05-02 | 7,050 | 7,120 | 7,040 | 7,050 | 35,800 | 3,525 |
| 2017-05-01 | 7,000 | 7,130 | 7,000 | 7,040 | 41,600 | 3,520 |
| 2017-04-28 | 7,050 | 7,170 | 7,020 | 7,050 | 66,900 | 3,525 |
| 2017-04-27 | 6,900 | 7,140 | 6,860 | 7,000 | 245,400 | 3,500 |
| 2017-04-26 | 6,960 | 7,070 | 6,840 | 6,970 | 123,600 | 3,485 |
| 2017-04-25 | 6,800 | 6,900 | 6,630 | 6,860 | 172,900 | 3,430 |
| 2017-04-24 | 6,560 | 6,590 | 6,430 | 6,450 | 51,300 | 3,225 |
| 2017-04-21 | 6,320 | 6,470 | 6,320 | 6,440 | 59,700 | 3,220 |
| 2017-04-20 | 6,300 | 6,350 | 6,240 | 6,320 | 74,700 | 3,160 |
| 2017-04-19 | 6,420 | 6,470 | 6,290 | 6,300 | 104,000 | 3,150 |
| 2017-04-18 | 6,520 | 6,600 | 6,410 | 6,440 | 37,600 | 3,220 |
| 2017-04-17 | 6,390 | 6,510 | 6,390 | 6,430 | 38,600 | 3,215 |
| 2017-04-14 | 6,440 | 6,590 | 6,430 | 6,480 | 79,700 | 3,240 |
| 2017-04-13 | 6,610 | 6,620 | 6,450 | 6,540 | 64,000 | 3,270 |
| 2017-04-12 | 6,520 | 6,660 | 6,520 | 6,620 | 74,200 | 3,310 |
| 2017-04-11 | 6,700 | 6,700 | 6,570 | 6,620 | 53,100 | 3,310 |
| 2017-04-10 | 6,680 | 6,790 | 6,650 | 6,700 | 89,600 | 3,350 |
| 2017-04-07 | 6,740 | 6,760 | 6,580 | 6,640 | 58,800 | 3,320 |
| 2017-04-06 | 6,790 | 6,800 | 6,620 | 6,650 | 46,000 | 3,325 |
| 2017-04-05 | 6,900 | 6,920 | 6,770 | 6,800 | 52,300 | 3,400 |
| 2017-04-04 | 7,020 | 7,020 | 6,780 | 6,850 | 59,000 | 3,425 |
| 2017-04-03 | 7,140 | 7,170 | 7,040 | 7,080 | 54,800 | 3,540 |
| 2017-03-31 | 7,290 | 7,410 | 7,140 | 7,140 | 102,200 | 3,570 |
| 2017-03-30 | 7,250 | 7,310 | 7,160 | 7,190 | 39,900 | 3,595 |
| 2017-03-29 | 7,240 | 7,300 | 7,160 | 7,200 | 54,700 | 3,600 |
| 2017-03-28 | 7,060 | 7,270 | 7,030 | 7,270 | 53,500 | 3,635 |
| 2017-03-27 | 7,040 | 7,090 | 6,920 | 7,030 | 55,700 | 3,515 |
| 2017-03-24 | 7,000 | 7,140 | 6,970 | 7,040 | 47,600 | 3,520 |
| 2017-03-23 | 6,950 | 7,040 | 6,880 | 7,030 | 33,600 | 3,515 |
| 2017-03-22 | 6,990 | 7,080 | 6,930 | 6,960 | 39,300 | 3,480 |
| 2017-03-21 | 7,050 | 7,110 | 7,000 | 7,040 | 35,600 | 3,520 |
| 2017-03-17 | 6,980 | 7,140 | 6,960 | 7,040 | 294,100 | 3,520 |
| 2017-03-16 | 7,170 | 7,170 | 7,010 | 7,130 | 65,500 | 3,565 |
| 2017-03-15 | 7,220 | 7,290 | 7,160 | 7,190 | 37,800 | 3,595 |
| 2017-03-14 | 7,100 | 7,210 | 7,050 | 7,180 | 24,400 | 3,590 |
| 2017-03-13 | 7,070 | 7,230 | 7,070 | 7,100 | 32,300 | 3,550 |
| 2017-03-10 | 7,130 | 7,310 | 7,070 | 7,220 | 78,200 | 3,610 |
| 2017-03-09 | 6,950 | 7,120 | 6,950 | 7,080 | 42,900 | 3,540 |
| 2017-03-08 | 7,030 | 7,030 | 6,900 | 6,950 | 38,400 | 3,475 |
| 2017-03-07 | 6,980 | 7,020 | 6,930 | 6,980 | 34,600 | 3,490 |
| 2017-03-06 | 7,100 | 7,140 | 6,980 | 7,010 | 60,700 | 3,505 |
| 2017-03-03 | 6,940 | 7,110 | 6,900 | 7,070 | 103,300 | 3,535 |
| 2017-03-02 | 6,940 | 6,950 | 6,830 | 6,940 | 127,000 | 3,470 |
| 2017-03-01 | 6,790 | 6,880 | 6,700 | 6,840 | 107,400 | 3,420 |
| 2017-02-28 | 6,910 | 6,990 | 6,690 | 6,690 | 131,400 | 3,345 |
| 2017-02-27 | 7,040 | 7,070 | 6,940 | 6,950 | 82,200 | 3,475 |
| 2017-02-24 | 7,080 | 7,150 | 7,020 | 7,080 | 56,400 | 3,540 |
| 2017-02-23 | 7,150 | 7,230 | 7,060 | 7,120 | 76,600 | 3,560 |
| 2017-02-22 | 7,150 | 7,190 | 7,090 | 7,170 | 85,500 | 3,585 |
| 2017-02-21 | 7,100 | 7,180 | 7,020 | 7,070 | 86,700 | 3,535 |
| 2017-02-20 | 7,100 | 7,190 | 7,070 | 7,140 | 50,500 | 3,570 |
| 2017-02-17 | 7,150 | 7,190 | 7,050 | 7,160 | 101,900 | 3,580 |
| 2017-02-16 | 7,180 | 7,300 | 7,160 | 7,300 | 35,700 | 3,650 |
| 2017-02-15 | 7,250 | 7,320 | 7,160 | 7,180 | 60,000 | 3,590 |
| 2017-02-14 | 7,270 | 7,380 | 7,170 | 7,190 | 64,700 | 3,595 |
| 2017-02-13 | 7,250 | 7,340 | 7,210 | 7,290 | 111,900 | 3,645 |
| 2017-02-10 | 7,030 | 7,210 | 7,020 | 7,180 | 61,500 | 3,590 |
| 2017-02-09 | 6,810 | 7,080 | 6,810 | 6,980 | 114,600 | 3,490 |
| 2017-02-08 | 6,720 | 6,960 | 6,720 | 6,790 | 142,400 | 3,395 |
| 2017-02-07 | 6,450 | 6,730 | 6,430 | 6,680 | 72,500 | 3,340 |
| 2017-02-06 | 6,300 | 6,520 | 6,190 | 6,480 | 106,900 | 3,240 |
| 2017-02-03 | 6,220 | 6,310 | 6,140 | 6,200 | 54,400 | 3,100 |
| 2017-02-02 | 6,330 | 6,370 | 6,240 | 6,280 | 43,600 | 3,140 |
| 2017-02-01 | 6,240 | 6,310 | 6,180 | 6,250 | 46,500 | 3,125 |
| 2017-01-31 | 6,270 | 6,350 | 6,220 | 6,320 | 68,200 | 3,160 |
| 2017-01-30 | 6,660 | 6,660 | 6,280 | 6,370 | 110,000 | 3,185 |
| 2017-01-27 | 6,690 | 6,740 | 6,560 | 6,660 | 72,100 | 3,330 |
| 2017-01-26 | 6,720 | 6,750 | 6,620 | 6,680 | 48,600 | 3,340 |
| 2017-01-25 | 6,650 | 6,700 | 6,630 | 6,670 | 36,400 | 3,335 |
| 2017-01-24 | 6,590 | 6,650 | 6,530 | 6,620 | 34,800 | 3,310 |
| 2017-01-23 | 6,600 | 6,630 | 6,510 | 6,590 | 18,200 | 3,295 |
| 2017-01-20 | 6,630 | 6,700 | 6,620 | 6,640 | 24,100 | 3,320 |
| 2017-01-19 | 6,590 | 6,680 | 6,590 | 6,620 | 21,100 | 3,310 |
| 2017-01-18 | 6,590 | 6,650 | 6,530 | 6,630 | 12,100 | 3,315 |
| 2017-01-17 | 6,680 | 6,710 | 6,600 | 6,640 | 20,500 | 3,320 |
| 2017-01-16 | 6,760 | 6,790 | 6,660 | 6,710 | 19,300 | 3,355 |
| 2017-01-13 | 6,700 | 6,810 | 6,680 | 6,790 | 36,600 | 3,395 |
| 2017-01-12 | 6,780 | 6,870 | 6,750 | 6,790 | 38,100 | 3,395 |
| 2017-01-11 | 6,840 | 6,940 | 6,760 | 6,870 | 45,800 | 3,435 |
| 2017-01-10 | 6,820 | 6,940 | 6,780 | 6,850 | 34,500 | 3,425 |
| 2017-01-06 | 6,830 | 6,940 | 6,820 | 6,860 | 34,500 | 3,430 |
| 2017-01-05 | 6,910 | 7,040 | 6,860 | 6,960 | 54,900 | 3,480 |
| 2017-01-04 | 6,690 | 6,910 | 6,670 | 6,910 | 30,800 | 3,455 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
