6923 スタンレー電気(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 | 4,595 | 4,605 | 4,565 | 4,575 | 202,900 | 4,575 |
| 2017-12-28 | 4,610 | 4,630 | 4,580 | 4,590 | 232,700 | 4,590 |
| 2017-12-27 | 4,600 | 4,620 | 4,575 | 4,600 | 220,600 | 4,600 |
| 2017-12-26 | 4,625 | 4,635 | 4,595 | 4,600 | 175,600 | 4,600 |
| 2017-12-25 | 4,625 | 4,635 | 4,610 | 4,620 | 209,700 | 4,620 |
| 2017-12-22 | 4,740 | 4,740 | 4,595 | 4,600 | 752,600 | 4,600 |
| 2017-12-21 | 4,725 | 4,760 | 4,710 | 4,740 | 736,300 | 4,740 |
| 2017-12-20 | 4,685 | 4,740 | 4,665 | 4,705 | 462,900 | 4,705 |
| 2017-12-19 | 4,640 | 4,680 | 4,615 | 4,660 | 451,500 | 4,660 |
| 2017-12-18 | 4,615 | 4,640 | 4,585 | 4,635 | 301,000 | 4,635 |
| 2017-12-15 | 4,585 | 4,620 | 4,545 | 4,575 | 719,500 | 4,575 |
| 2017-12-14 | 4,555 | 4,590 | 4,530 | 4,575 | 629,800 | 4,575 |
| 2017-12-13 | 4,550 | 4,580 | 4,500 | 4,515 | 452,100 | 4,515 |
| 2017-12-12 | 4,515 | 4,550 | 4,500 | 4,525 | 300,400 | 4,525 |
| 2017-12-11 | 4,450 | 4,505 | 4,425 | 4,505 | 383,800 | 4,505 |
| 2017-12-08 | 4,360 | 4,435 | 4,360 | 4,415 | 628,600 | 4,415 |
| 2017-12-07 | 4,365 | 4,455 | 4,360 | 4,430 | 483,100 | 4,430 |
| 2017-12-06 | 4,365 | 4,425 | 4,340 | 4,355 | 486,900 | 4,355 |
| 2017-12-05 | 4,385 | 4,405 | 4,360 | 4,400 | 347,900 | 4,400 |
| 2017-12-04 | 4,525 | 4,535 | 4,420 | 4,435 | 295,900 | 4,435 |
| 2017-12-01 | 4,525 | 4,545 | 4,450 | 4,505 | 359,000 | 4,505 |
| 2017-11-30 | 4,575 | 4,585 | 4,460 | 4,485 | 784,300 | 4,485 |
| 2017-11-29 | 4,600 | 4,620 | 4,535 | 4,555 | 593,600 | 4,555 |
| 2017-11-28 | 4,600 | 4,645 | 4,510 | 4,540 | 744,500 | 4,540 |
| 2017-11-27 | 4,505 | 4,520 | 4,440 | 4,465 | 342,900 | 4,465 |
| 2017-11-24 | 4,410 | 4,475 | 4,380 | 4,460 | 383,700 | 4,460 |
| 2017-11-22 | 4,490 | 4,490 | 4,420 | 4,460 | 351,000 | 4,460 |
| 2017-11-21 | 4,420 | 4,475 | 4,395 | 4,455 | 420,900 | 4,455 |
| 2017-11-20 | 4,300 | 4,415 | 4,280 | 4,395 | 530,000 | 4,395 |
| 2017-11-17 | 4,270 | 4,305 | 4,250 | 4,280 | 463,000 | 4,280 |
| 2017-11-16 | 4,155 | 4,270 | 4,150 | 4,250 | 543,200 | 4,250 |
| 2017-11-15 | 4,230 | 4,245 | 4,165 | 4,195 | 682,400 | 4,195 |
| 2017-11-13 | 4,315 | 4,350 | 4,315 | 4,315 | 370,300 | 4,315 |
| 2017-11-10 | 4,330 | 4,360 | 4,315 | 4,330 | 513,600 | 4,330 |
| 2017-11-09 | 4,445 | 4,495 | 4,345 | 4,415 | 651,900 | 4,415 |
| 2017-11-08 | 4,390 | 4,430 | 4,375 | 4,430 | 339,700 | 4,430 |
| 2017-11-07 | 4,365 | 4,405 | 4,350 | 4,405 | 369,400 | 4,405 |
| 2017-11-06 | 4,355 | 4,370 | 4,330 | 4,360 | 371,100 | 4,360 |
| 2017-11-02 | 4,305 | 4,340 | 4,275 | 4,335 | 358,000 | 4,335 |
| 2017-11-01 | 4,220 | 4,305 | 4,220 | 4,305 | 469,300 | 4,305 |
| 2017-10-31 | 4,260 | 4,260 | 4,140 | 4,165 | 551,100 | 4,165 |
| 2017-10-30 | 4,120 | 4,160 | 4,115 | 4,140 | 1,354,900 | 4,140 |
| 2017-10-27 | 4,165 | 4,170 | 4,120 | 4,170 | 418,400 | 4,170 |
| 2017-10-26 | 4,115 | 4,155 | 4,110 | 4,135 | 349,500 | 4,135 |
| 2017-10-25 | 4,160 | 4,165 | 4,120 | 4,125 | 472,400 | 4,125 |
| 2017-10-24 | 4,085 | 4,145 | 4,070 | 4,130 | 534,900 | 4,130 |
| 2017-10-23 | 4,120 | 4,130 | 4,090 | 4,115 | 618,700 | 4,115 |
| 2017-10-20 | 4,040 | 4,085 | 4,035 | 4,085 | 613,100 | 4,085 |
| 2017-10-19 | 4,010 | 4,045 | 3,985 | 4,035 | 559,900 | 4,035 |
| 2017-10-18 | 4,055 | 4,060 | 4,000 | 4,010 | 468,000 | 4,010 |
| 2017-10-17 | 4,060 | 4,070 | 4,040 | 4,070 | 313,000 | 4,070 |
| 2017-10-16 | 4,030 | 4,055 | 4,000 | 4,035 | 346,800 | 4,035 |
| 2017-10-13 | 4,000 | 4,050 | 3,990 | 4,035 | 408,200 | 4,035 |
| 2017-10-12 | 4,015 | 4,030 | 3,975 | 4,005 | 593,700 | 4,005 |
| 2017-10-11 | 3,975 | 4,000 | 3,955 | 3,985 | 359,700 | 3,985 |
| 2017-10-10 | 3,950 | 3,995 | 3,940 | 3,975 | 583,600 | 3,975 |
| 2017-10-06 | 3,940 | 3,945 | 3,910 | 3,930 | 259,900 | 3,930 |
| 2017-10-05 | 3,960 | 3,960 | 3,925 | 3,940 | 277,200 | 3,940 |
| 2017-10-04 | 3,895 | 3,935 | 3,885 | 3,930 | 318,900 | 3,930 |
| 2017-10-03 | 3,900 | 3,910 | 3,875 | 3,895 | 221,300 | 3,895 |
| 2017-10-02 | 3,855 | 3,890 | 3,840 | 3,890 | 516,500 | 3,890 |
| 2017-09-29 | 3,900 | 3,915 | 3,855 | 3,855 | 590,800 | 3,855 |
| 2017-09-28 | 3,930 | 3,935 | 3,890 | 3,925 | 367,700 | 3,925 |
| 2017-09-27 | 3,890 | 3,915 | 3,850 | 3,905 | 385,400 | 3,905 |
| 2017-09-26 | 3,910 | 3,965 | 3,875 | 3,890 | 694,400 | 3,890 |
| 2017-09-25 | 3,910 | 3,915 | 3,875 | 3,900 | 394,000 | 3,900 |
| 2017-09-22 | 3,885 | 3,910 | 3,875 | 3,880 | 455,800 | 3,880 |
| 2017-09-21 | 3,895 | 3,905 | 3,875 | 3,885 | 413,600 | 3,885 |
| 2017-09-20 | 3,880 | 3,905 | 3,875 | 3,885 | 434,400 | 3,885 |
| 2017-09-19 | 3,805 | 3,875 | 3,790 | 3,870 | 646,600 | 3,870 |
| 2017-09-15 | 3,765 | 3,785 | 3,745 | 3,765 | 555,600 | 3,765 |
| 2017-09-14 | 3,755 | 3,770 | 3,735 | 3,760 | 531,500 | 3,760 |
| 2017-09-13 | 3,740 | 3,745 | 3,685 | 3,690 | 481,500 | 3,690 |
| 2017-09-12 | 3,780 | 3,785 | 3,690 | 3,700 | 586,700 | 3,700 |
| 2017-09-11 | 3,725 | 3,770 | 3,720 | 3,740 | 596,800 | 3,740 |
| 2017-09-08 | 3,625 | 3,685 | 3,625 | 3,655 | 430,500 | 3,655 |
| 2017-09-07 | 3,605 | 3,670 | 3,605 | 3,645 | 273,600 | 3,645 |
| 2017-09-06 | 3,570 | 3,595 | 3,550 | 3,585 | 316,800 | 3,585 |
| 2017-09-05 | 3,635 | 3,635 | 3,565 | 3,570 | 458,800 | 3,570 |
| 2017-09-04 | 3,640 | 3,660 | 3,610 | 3,625 | 242,300 | 3,625 |
| 2017-09-01 | 3,690 | 3,695 | 3,640 | 3,665 | 252,400 | 3,665 |
| 2017-08-31 | 3,645 | 3,675 | 3,635 | 3,650 | 334,700 | 3,650 |
| 2017-08-30 | 3,665 | 3,675 | 3,630 | 3,630 | 417,700 | 3,630 |
| 2017-08-29 | 3,605 | 3,660 | 3,600 | 3,650 | 263,600 | 3,650 |
| 2017-08-28 | 3,665 | 3,675 | 3,630 | 3,635 | 243,600 | 3,635 |
| 2017-08-25 | 3,660 | 3,680 | 3,640 | 3,665 | 293,800 | 3,665 |
| 2017-08-24 | 3,610 | 3,675 | 3,605 | 3,660 | 378,700 | 3,660 |
| 2017-08-23 | 3,640 | 3,650 | 3,605 | 3,620 | 330,100 | 3,620 |
| 2017-08-22 | 3,560 | 3,595 | 3,555 | 3,585 | 283,400 | 3,585 |
| 2017-08-21 | 3,600 | 3,610 | 3,565 | 3,570 | 268,700 | 3,570 |
| 2017-08-18 | 3,615 | 3,640 | 3,590 | 3,600 | 518,000 | 3,600 |
| 2017-08-17 | 3,660 | 3,690 | 3,640 | 3,685 | 369,200 | 3,685 |
| 2017-08-16 | 3,590 | 3,650 | 3,580 | 3,645 | 301,100 | 3,645 |
| 2017-08-15 | 3,590 | 3,645 | 3,590 | 3,600 | 399,900 | 3,600 |
| 2017-08-14 | 3,510 | 3,575 | 3,505 | 3,550 | 455,200 | 3,550 |
| 2017-08-10 | 3,560 | 3,600 | 3,550 | 3,570 | 262,300 | 3,570 |
| 2017-08-09 | 3,605 | 3,615 | 3,525 | 3,550 | 437,000 | 3,550 |
| 2017-08-08 | 3,650 | 3,655 | 3,610 | 3,625 | 354,000 | 3,625 |
| 2017-08-07 | 3,620 | 3,630 | 3,595 | 3,620 | 386,800 | 3,620 |
| 2017-08-04 | 3,615 | 3,625 | 3,590 | 3,590 | 340,200 | 3,590 |
| 2017-08-03 | 3,665 | 3,665 | 3,610 | 3,625 | 583,700 | 3,625 |
| 2017-08-02 | 3,670 | 3,690 | 3,640 | 3,660 | 599,900 | 3,660 |
| 2017-08-01 | 3,580 | 3,670 | 3,530 | 3,660 | 1,263,300 | 3,660 |
| 2017-07-31 | 3,625 | 3,675 | 3,620 | 3,650 | 486,100 | 3,650 |
| 2017-07-28 | 3,635 | 3,670 | 3,630 | 3,645 | 778,200 | 3,645 |
| 2017-07-27 | 3,600 | 3,655 | 3,590 | 3,625 | 681,300 | 3,625 |
| 2017-07-26 | 3,615 | 3,635 | 3,590 | 3,600 | 823,200 | 3,600 |
| 2017-07-25 | 3,615 | 3,625 | 3,595 | 3,605 | 516,900 | 3,605 |
| 2017-07-24 | 3,615 | 3,620 | 3,595 | 3,605 | 717,500 | 3,605 |
| 2017-07-21 | 3,635 | 3,670 | 3,635 | 3,650 | 550,400 | 3,650 |
| 2017-07-20 | 3,695 | 3,695 | 3,650 | 3,655 | 512,600 | 3,655 |
| 2017-07-19 | 3,680 | 3,700 | 3,650 | 3,695 | 763,900 | 3,695 |
| 2017-07-18 | 3,720 | 3,730 | 3,645 | 3,730 | 724,800 | 3,730 |
| 2017-07-14 | 3,730 | 3,775 | 3,720 | 3,730 | 534,100 | 3,730 |
| 2017-07-13 | 3,660 | 3,730 | 3,655 | 3,720 | 577,900 | 3,720 |
| 2017-07-12 | 3,645 | 3,655 | 3,620 | 3,630 | 528,800 | 3,630 |
| 2017-07-11 | 3,635 | 3,660 | 3,625 | 3,650 | 338,700 | 3,650 |
| 2017-07-10 | 3,585 | 3,640 | 3,575 | 3,630 | 748,800 | 3,630 |
| 2017-07-07 | 3,545 | 3,585 | 3,540 | 3,555 | 454,300 | 3,555 |
| 2017-07-06 | 3,525 | 3,565 | 3,520 | 3,565 | 383,600 | 3,565 |
| 2017-07-05 | 3,500 | 3,545 | 3,485 | 3,545 | 582,400 | 3,545 |
| 2017-07-04 | 3,445 | 3,480 | 3,445 | 3,470 | 1,446,200 | 3,470 |
| 2017-07-03 | 3,400 | 3,450 | 3,385 | 3,435 | 563,700 | 3,435 |
| 2017-06-30 | 3,370 | 3,395 | 3,355 | 3,390 | 384,100 | 3,390 |
| 2017-06-29 | 3,415 | 3,415 | 3,385 | 3,410 | 546,000 | 3,410 |
| 2017-06-28 | 3,395 | 3,420 | 3,370 | 3,375 | 455,100 | 3,375 |
| 2017-06-27 | 3,400 | 3,415 | 3,390 | 3,400 | 391,800 | 3,400 |
| 2017-06-26 | 3,385 | 3,395 | 3,370 | 3,375 | 130,000 | 3,375 |
| 2017-06-23 | 3,380 | 3,380 | 3,365 | 3,375 | 185,900 | 3,375 |
| 2017-06-22 | 3,380 | 3,405 | 3,375 | 3,385 | 292,400 | 3,385 |
| 2017-06-21 | 3,360 | 3,385 | 3,350 | 3,360 | 298,400 | 3,360 |
| 2017-06-20 | 3,345 | 3,395 | 3,345 | 3,375 | 384,500 | 3,375 |
| 2017-06-19 | 3,305 | 3,320 | 3,285 | 3,310 | 186,300 | 3,310 |
| 2017-06-16 | 3,305 | 3,310 | 3,270 | 3,300 | 488,000 | 3,300 |
| 2017-06-15 | 3,300 | 3,345 | 3,290 | 3,290 | 394,400 | 3,290 |
| 2017-06-14 | 3,365 | 3,390 | 3,310 | 3,310 | 497,500 | 3,310 |
| 2017-06-13 | 3,365 | 3,385 | 3,335 | 3,335 | 314,700 | 3,335 |
| 2017-06-12 | 3,350 | 3,380 | 3,325 | 3,360 | 259,900 | 3,360 |
| 2017-06-09 | 3,380 | 3,395 | 3,350 | 3,365 | 489,500 | 3,365 |
| 2017-06-08 | 3,435 | 3,440 | 3,395 | 3,405 | 468,400 | 3,405 |
| 2017-06-07 | 3,365 | 3,420 | 3,355 | 3,405 | 438,300 | 3,405 |
| 2017-06-06 | 3,395 | 3,420 | 3,385 | 3,385 | 526,000 | 3,385 |
| 2017-06-05 | 3,435 | 3,450 | 3,405 | 3,420 | 502,100 | 3,420 |
| 2017-06-02 | 3,470 | 3,480 | 3,445 | 3,470 | 478,000 | 3,470 |
| 2017-06-01 | 3,395 | 3,465 | 3,375 | 3,455 | 628,700 | 3,455 |
| 2017-05-31 | 3,310 | 3,340 | 3,300 | 3,335 | 854,300 | 3,335 |
| 2017-05-30 | 3,330 | 3,340 | 3,295 | 3,325 | 259,100 | 3,325 |
| 2017-05-29 | 3,305 | 3,360 | 3,305 | 3,335 | 298,700 | 3,335 |
| 2017-05-26 | 3,385 | 3,385 | 3,340 | 3,350 | 315,300 | 3,350 |
| 2017-05-25 | 3,345 | 3,380 | 3,335 | 3,360 | 318,100 | 3,360 |
| 2017-05-24 | 3,365 | 3,375 | 3,320 | 3,345 | 306,700 | 3,345 |
| 2017-05-23 | 3,335 | 3,350 | 3,310 | 3,315 | 346,200 | 3,315 |
| 2017-05-22 | 3,270 | 3,330 | 3,250 | 3,325 | 682,700 | 3,325 |
| 2017-05-19 | 3,290 | 3,315 | 3,255 | 3,275 | 491,700 | 3,275 |
| 2017-05-18 | 3,290 | 3,320 | 3,275 | 3,275 | 486,500 | 3,275 |
| 2017-05-17 | 3,340 | 3,360 | 3,310 | 3,360 | 469,100 | 3,360 |
| 2017-05-16 | 3,365 | 3,385 | 3,345 | 3,365 | 606,200 | 3,365 |
| 2017-05-15 | 3,345 | 3,380 | 3,345 | 3,370 | 327,400 | 3,370 |
| 2017-05-12 | 3,395 | 3,405 | 3,360 | 3,370 | 513,400 | 3,370 |
| 2017-05-11 | 3,410 | 3,440 | 3,405 | 3,420 | 415,300 | 3,420 |
| 2017-05-10 | 3,400 | 3,415 | 3,385 | 3,415 | 442,500 | 3,415 |
| 2017-05-09 | 3,400 | 3,420 | 3,390 | 3,410 | 525,900 | 3,410 |
| 2017-05-08 | 3,360 | 3,425 | 3,345 | 3,420 | 1,054,100 | 3,420 |
| 2017-05-02 | 3,320 | 3,325 | 3,300 | 3,305 | 671,600 | 3,305 |
| 2017-05-01 | 3,275 | 3,315 | 3,250 | 3,305 | 544,200 | 3,305 |
| 2017-04-28 | 3,260 | 3,285 | 3,245 | 3,260 | 767,700 | 3,260 |
| 2017-04-27 | 3,235 | 3,290 | 3,215 | 3,270 | 1,058,700 | 3,270 |
| 2017-04-26 | 3,150 | 3,200 | 3,125 | 3,190 | 511,900 | 3,190 |
| 2017-04-25 | 3,055 | 3,135 | 3,050 | 3,105 | 704,500 | 3,105 |
| 2017-04-24 | 3,110 | 3,120 | 3,050 | 3,060 | 658,600 | 3,060 |
| 2017-04-21 | 2,992 | 3,075 | 2,988 | 3,060 | 876,300 | 3,060 |
| 2017-04-20 | 2,989 | 2,999 | 2,963 | 2,970 | 590,400 | 2,970 |
| 2017-04-19 | 2,964 | 2,984 | 2,956 | 2,970 | 565,900 | 2,970 |
| 2017-04-18 | 2,998 | 3,030 | 2,964 | 2,979 | 531,700 | 2,979 |
| 2017-04-17 | 2,981 | 3,005 | 2,941 | 2,958 | 674,600 | 2,958 |
| 2017-04-14 | 3,000 | 3,030 | 2,988 | 3,005 | 275,100 | 3,005 |
| 2017-04-13 | 2,995 | 3,035 | 2,988 | 3,020 | 495,700 | 3,020 |
| 2017-04-12 | 3,055 | 3,070 | 3,020 | 3,030 | 381,700 | 3,030 |
| 2017-04-11 | 3,095 | 3,110 | 3,085 | 3,085 | 336,100 | 3,085 |
| 2017-04-10 | 3,100 | 3,115 | 3,090 | 3,105 | 332,000 | 3,105 |
| 2017-04-07 | 3,090 | 3,110 | 3,045 | 3,070 | 533,600 | 3,070 |
| 2017-04-06 | 3,130 | 3,130 | 3,060 | 3,075 | 569,300 | 3,075 |
| 2017-04-05 | 3,185 | 3,195 | 3,140 | 3,155 | 491,900 | 3,155 |
| 2017-04-04 | 3,200 | 3,210 | 3,155 | 3,190 | 551,500 | 3,190 |
| 2017-04-03 | 3,200 | 3,230 | 3,185 | 3,210 | 567,800 | 3,210 |
| 2017-03-31 | 3,230 | 3,250 | 3,175 | 3,175 | 607,000 | 3,175 |
| 2017-03-30 | 3,230 | 3,240 | 3,200 | 3,205 | 335,200 | 3,205 |
| 2017-03-29 | 3,245 | 3,255 | 3,210 | 3,230 | 438,900 | 3,230 |
| 2017-03-28 | 3,215 | 3,245 | 3,200 | 3,225 | 445,200 | 3,225 |
| 2017-03-27 | 3,175 | 3,195 | 3,160 | 3,170 | 334,700 | 3,170 |
| 2017-03-24 | 3,175 | 3,230 | 3,160 | 3,215 | 345,100 | 3,215 |
| 2017-03-23 | 3,225 | 3,230 | 3,160 | 3,185 | 552,900 | 3,185 |
| 2017-03-22 | 3,180 | 3,210 | 3,150 | 3,180 | 480,200 | 3,180 |
| 2017-03-21 | 3,245 | 3,270 | 3,225 | 3,250 | 583,200 | 3,250 |
| 2017-03-17 | 3,310 | 3,325 | 3,295 | 3,295 | 440,300 | 3,295 |
| 2017-03-16 | 3,310 | 3,325 | 3,300 | 3,325 | 478,100 | 3,325 |
| 2017-03-15 | 3,330 | 3,345 | 3,310 | 3,340 | 179,100 | 3,340 |
| 2017-03-14 | 3,310 | 3,340 | 3,285 | 3,330 | 307,800 | 3,330 |
| 2017-03-13 | 3,310 | 3,320 | 3,290 | 3,310 | 348,800 | 3,310 |
| 2017-03-10 | 3,330 | 3,340 | 3,295 | 3,310 | 619,200 | 3,310 |
| 2017-03-09 | 3,250 | 3,280 | 3,230 | 3,275 | 554,000 | 3,275 |
| 2017-03-08 | 3,220 | 3,220 | 3,175 | 3,210 | 366,000 | 3,210 |
| 2017-03-07 | 3,220 | 3,245 | 3,205 | 3,215 | 358,900 | 3,215 |
| 2017-03-06 | 3,185 | 3,215 | 3,180 | 3,200 | 293,200 | 3,200 |
| 2017-03-03 | 3,225 | 3,235 | 3,200 | 3,215 | 445,000 | 3,215 |
| 2017-03-02 | 3,240 | 3,250 | 3,220 | 3,225 | 551,900 | 3,225 |
| 2017-03-01 | 3,170 | 3,200 | 3,145 | 3,180 | 621,000 | 3,180 |
| 2017-02-28 | 3,140 | 3,185 | 3,135 | 3,165 | 800,400 | 3,165 |
| 2017-02-27 | 3,085 | 3,120 | 3,070 | 3,095 | 434,900 | 3,095 |
| 2017-02-24 | 3,110 | 3,145 | 3,085 | 3,130 | 393,200 | 3,130 |
| 2017-02-23 | 3,120 | 3,120 | 3,070 | 3,110 | 597,400 | 3,110 |
| 2017-02-22 | 3,165 | 3,170 | 3,115 | 3,130 | 578,300 | 3,130 |
| 2017-02-21 | 3,155 | 3,180 | 3,140 | 3,170 | 298,200 | 3,170 |
| 2017-02-20 | 3,130 | 3,165 | 3,115 | 3,160 | 309,600 | 3,160 |
| 2017-02-17 | 3,150 | 3,185 | 3,135 | 3,165 | 326,600 | 3,165 |
| 2017-02-16 | 3,155 | 3,180 | 3,130 | 3,180 | 373,900 | 3,180 |
| 2017-02-15 | 3,155 | 3,185 | 3,155 | 3,175 | 264,500 | 3,175 |
| 2017-02-14 | 3,165 | 3,185 | 3,135 | 3,140 | 368,800 | 3,140 |
| 2017-02-13 | 3,210 | 3,215 | 3,155 | 3,180 | 460,700 | 3,180 |
| 2017-02-10 | 3,105 | 3,195 | 3,105 | 3,190 | 664,800 | 3,190 |
| 2017-02-09 | 3,035 | 3,065 | 3,010 | 3,040 | 347,900 | 3,040 |
| 2017-02-08 | 3,075 | 3,075 | 3,020 | 3,065 | 381,400 | 3,065 |
| 2017-02-07 | 3,045 | 3,065 | 3,020 | 3,045 | 519,100 | 3,045 |
| 2017-02-06 | 3,115 | 3,120 | 3,060 | 3,085 | 470,100 | 3,085 |
| 2017-02-03 | 3,095 | 3,110 | 3,060 | 3,095 | 737,900 | 3,095 |
| 2017-02-02 | 3,150 | 3,170 | 3,100 | 3,105 | 1,042,200 | 3,105 |
| 2017-02-01 | 3,245 | 3,260 | 3,145 | 3,185 | 980,200 | 3,185 |
| 2017-01-31 | 3,195 | 3,295 | 3,170 | 3,185 | 1,864,500 | 3,185 |
| 2017-01-30 | 3,050 | 3,050 | 3,000 | 3,020 | 499,900 | 3,020 |
| 2017-01-27 | 3,065 | 3,095 | 3,055 | 3,065 | 541,600 | 3,065 |
| 2017-01-26 | 3,045 | 3,065 | 3,020 | 3,055 | 492,300 | 3,055 |
| 2017-01-25 | 3,030 | 3,030 | 2,995 | 3,005 | 430,800 | 3,005 |
| 2017-01-24 | 3,020 | 3,035 | 2,977 | 2,983 | 445,600 | 2,983 |
| 2017-01-23 | 3,025 | 3,070 | 3,020 | 3,030 | 399,300 | 3,030 |
| 2017-01-20 | 3,050 | 3,090 | 3,040 | 3,070 | 388,600 | 3,070 |
| 2017-01-19 | 3,070 | 3,090 | 3,035 | 3,050 | 504,600 | 3,050 |
| 2017-01-18 | 2,969 | 3,035 | 2,959 | 3,025 | 825,600 | 3,025 |
| 2017-01-17 | 3,070 | 3,085 | 3,000 | 3,000 | 921,300 | 3,000 |
| 2017-01-16 | 3,085 | 3,100 | 3,050 | 3,095 | 576,200 | 3,095 |
| 2017-01-13 | 3,135 | 3,145 | 3,100 | 3,130 | 430,900 | 3,130 |
| 2017-01-12 | 3,120 | 3,175 | 3,110 | 3,140 | 509,700 | 3,140 |
| 2017-01-11 | 3,130 | 3,150 | 3,105 | 3,120 | 590,000 | 3,120 |
| 2017-01-10 | 3,175 | 3,195 | 3,115 | 3,140 | 742,800 | 3,140 |
| 2017-01-06 | 3,200 | 3,255 | 3,185 | 3,195 | 521,800 | 3,195 |
| 2017-01-05 | 3,255 | 3,260 | 3,205 | 3,240 | 598,000 | 3,240 |
| 2017-01-04 | 3,220 | 3,265 | 3,210 | 3,255 | 503,500 | 3,255 |
分割・併合履歴 ： [1992-09-25]1株→1.05株 [1989-09-26]1株→1.1株 [1983-09-27]1株→1.1株
