6925 ウシオ電機(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 | 1,612 | 1,623 | 1,609 | 1,611 | 104,700 | 1,611 |
| 2017-12-28 | 1,634 | 1,634 | 1,604 | 1,607 | 189,500 | 1,607 |
| 2017-12-27 | 1,638 | 1,644 | 1,629 | 1,635 | 101,700 | 1,635 |
| 2017-12-26 | 1,650 | 1,650 | 1,635 | 1,639 | 117,100 | 1,639 |
| 2017-12-25 | 1,636 | 1,645 | 1,629 | 1,645 | 102,100 | 1,645 |
| 2017-12-22 | 1,629 | 1,645 | 1,629 | 1,636 | 126,000 | 1,636 |
| 2017-12-21 | 1,617 | 1,632 | 1,612 | 1,629 | 123,300 | 1,629 |
| 2017-12-20 | 1,601 | 1,625 | 1,601 | 1,622 | 107,200 | 1,622 |
| 2017-12-19 | 1,618 | 1,618 | 1,602 | 1,605 | 141,600 | 1,605 |
| 2017-12-18 | 1,607 | 1,613 | 1,597 | 1,609 | 155,500 | 1,609 |
| 2017-12-15 | 1,595 | 1,599 | 1,579 | 1,595 | 208,500 | 1,595 |
| 2017-12-14 | 1,595 | 1,603 | 1,589 | 1,601 | 163,100 | 1,601 |
| 2017-12-13 | 1,596 | 1,602 | 1,582 | 1,586 | 144,200 | 1,586 |
| 2017-12-12 | 1,600 | 1,606 | 1,589 | 1,593 | 110,800 | 1,593 |
| 2017-12-11 | 1,593 | 1,598 | 1,580 | 1,598 | 170,400 | 1,598 |
| 2017-12-08 | 1,582 | 1,606 | 1,581 | 1,600 | 352,200 | 1,600 |
| 2017-12-07 | 1,579 | 1,595 | 1,577 | 1,585 | 211,900 | 1,585 |
| 2017-12-06 | 1,602 | 1,615 | 1,570 | 1,571 | 258,400 | 1,571 |
| 2017-12-05 | 1,583 | 1,602 | 1,581 | 1,600 | 177,500 | 1,600 |
| 2017-12-04 | 1,623 | 1,631 | 1,600 | 1,600 | 152,700 | 1,600 |
| 2017-12-01 | 1,634 | 1,640 | 1,610 | 1,616 | 252,800 | 1,616 |
| 2017-11-30 | 1,626 | 1,628 | 1,608 | 1,618 | 257,500 | 1,618 |
| 2017-11-29 | 1,635 | 1,639 | 1,623 | 1,625 | 130,900 | 1,625 |
| 2017-11-28 | 1,637 | 1,638 | 1,625 | 1,627 | 175,100 | 1,627 |
| 2017-11-27 | 1,632 | 1,645 | 1,620 | 1,624 | 171,600 | 1,624 |
| 2017-11-24 | 1,644 | 1,644 | 1,623 | 1,634 | 137,200 | 1,634 |
| 2017-11-22 | 1,662 | 1,672 | 1,644 | 1,647 | 174,700 | 1,647 |
| 2017-11-21 | 1,669 | 1,681 | 1,657 | 1,662 | 265,600 | 1,662 |
| 2017-11-20 | 1,628 | 1,643 | 1,628 | 1,641 | 221,600 | 1,641 |
| 2017-11-17 | 1,640 | 1,657 | 1,633 | 1,642 | 254,300 | 1,642 |
| 2017-11-16 | 1,605 | 1,637 | 1,591 | 1,633 | 424,000 | 1,633 |
| 2017-11-15 | 1,654 | 1,683 | 1,610 | 1,617 | 653,900 | 1,617 |
| 2017-11-13 | 1,650 | 1,660 | 1,642 | 1,644 | 142,000 | 1,644 |
| 2017-11-10 | 1,641 | 1,672 | 1,638 | 1,670 | 244,500 | 1,670 |
| 2017-11-09 | 1,673 | 1,692 | 1,642 | 1,668 | 420,200 | 1,668 |
| 2017-11-08 | 1,665 | 1,675 | 1,647 | 1,673 | 217,100 | 1,673 |
| 2017-11-07 | 1,634 | 1,673 | 1,632 | 1,667 | 398,500 | 1,667 |
| 2017-11-06 | 1,629 | 1,636 | 1,621 | 1,634 | 308,000 | 1,634 |
| 2017-11-02 | 1,646 | 1,648 | 1,620 | 1,627 | 512,500 | 1,627 |
| 2017-11-01 | 1,600 | 1,659 | 1,600 | 1,645 | 726,400 | 1,645 |
| 2017-10-31 | 1,555 | 1,574 | 1,512 | 1,564 | 719,900 | 1,564 |
| 2017-10-30 | 1,580 | 1,586 | 1,571 | 1,580 | 563,600 | 1,580 |
| 2017-10-27 | 1,574 | 1,579 | 1,569 | 1,577 | 528,500 | 1,577 |
| 2017-10-26 | 1,575 | 1,582 | 1,564 | 1,567 | 370,900 | 1,567 |
| 2017-10-25 | 1,588 | 1,588 | 1,574 | 1,575 | 397,800 | 1,575 |
| 2017-10-24 | 1,595 | 1,596 | 1,577 | 1,583 | 444,500 | 1,583 |
| 2017-10-23 | 1,598 | 1,598 | 1,590 | 1,592 | 306,100 | 1,592 |
| 2017-10-20 | 1,586 | 1,598 | 1,581 | 1,592 | 163,800 | 1,592 |
| 2017-10-19 | 1,580 | 1,595 | 1,577 | 1,592 | 213,600 | 1,592 |
| 2017-10-18 | 1,574 | 1,586 | 1,573 | 1,584 | 210,600 | 1,584 |
| 2017-10-17 | 1,574 | 1,579 | 1,567 | 1,572 | 174,500 | 1,572 |
| 2017-10-16 | 1,560 | 1,578 | 1,556 | 1,572 | 203,700 | 1,572 |
| 2017-10-13 | 1,548 | 1,569 | 1,541 | 1,565 | 196,400 | 1,565 |
| 2017-10-12 | 1,541 | 1,553 | 1,531 | 1,552 | 165,400 | 1,552 |
| 2017-10-11 | 1,536 | 1,547 | 1,529 | 1,538 | 178,500 | 1,538 |
| 2017-10-10 | 1,536 | 1,536 | 1,523 | 1,533 | 293,400 | 1,533 |
| 2017-10-06 | 1,560 | 1,569 | 1,543 | 1,548 | 251,900 | 1,548 |
| 2017-10-05 | 1,548 | 1,565 | 1,543 | 1,555 | 396,000 | 1,555 |
| 2017-10-04 | 1,532 | 1,542 | 1,528 | 1,535 | 208,300 | 1,535 |
| 2017-10-03 | 1,530 | 1,534 | 1,514 | 1,532 | 381,800 | 1,532 |
| 2017-10-02 | 1,510 | 1,529 | 1,509 | 1,522 | 294,100 | 1,522 |
| 2017-09-29 | 1,505 | 1,506 | 1,496 | 1,501 | 233,500 | 1,501 |
| 2017-09-28 | 1,506 | 1,508 | 1,498 | 1,505 | 266,200 | 1,505 |
| 2017-09-27 | 1,502 | 1,506 | 1,487 | 1,500 | 170,500 | 1,500 |
| 2017-09-26 | 1,495 | 1,507 | 1,491 | 1,505 | 321,200 | 1,505 |
| 2017-09-25 | 1,500 | 1,511 | 1,498 | 1,500 | 166,500 | 1,500 |
| 2017-09-22 | 1,510 | 1,519 | 1,492 | 1,493 | 188,500 | 1,493 |
| 2017-09-21 | 1,517 | 1,524 | 1,499 | 1,503 | 224,700 | 1,503 |
| 2017-09-20 | 1,510 | 1,517 | 1,502 | 1,510 | 297,400 | 1,510 |
| 2017-09-19 | 1,503 | 1,507 | 1,493 | 1,505 | 387,900 | 1,505 |
| 2017-09-15 | 1,496 | 1,498 | 1,482 | 1,487 | 407,800 | 1,487 |
| 2017-09-14 | 1,505 | 1,510 | 1,489 | 1,499 | 181,600 | 1,499 |
| 2017-09-13 | 1,495 | 1,496 | 1,485 | 1,493 | 189,300 | 1,493 |
| 2017-09-12 | 1,491 | 1,494 | 1,483 | 1,491 | 132,900 | 1,491 |
| 2017-09-11 | 1,482 | 1,491 | 1,478 | 1,483 | 139,800 | 1,483 |
| 2017-09-08 | 1,480 | 1,486 | 1,469 | 1,471 | 265,500 | 1,471 |
| 2017-09-07 | 1,479 | 1,491 | 1,473 | 1,481 | 253,100 | 1,481 |
| 2017-09-06 | 1,453 | 1,478 | 1,444 | 1,476 | 215,100 | 1,476 |
| 2017-09-05 | 1,481 | 1,487 | 1,460 | 1,461 | 162,800 | 1,461 |
| 2017-09-04 | 1,494 | 1,506 | 1,473 | 1,476 | 209,100 | 1,476 |
| 2017-09-01 | 1,502 | 1,505 | 1,490 | 1,503 | 300,700 | 1,503 |
| 2017-08-31 | 1,504 | 1,516 | 1,491 | 1,493 | 247,200 | 1,493 |
| 2017-08-30 | 1,489 | 1,501 | 1,479 | 1,497 | 318,300 | 1,497 |
| 2017-08-29 | 1,466 | 1,485 | 1,466 | 1,480 | 209,600 | 1,480 |
| 2017-08-28 | 1,498 | 1,500 | 1,480 | 1,491 | 211,900 | 1,491 |
| 2017-08-25 | 1,491 | 1,502 | 1,482 | 1,498 | 174,700 | 1,498 |
| 2017-08-24 | 1,474 | 1,490 | 1,470 | 1,488 | 165,600 | 1,488 |
| 2017-08-23 | 1,507 | 1,508 | 1,479 | 1,483 | 211,100 | 1,483 |
| 2017-08-22 | 1,482 | 1,489 | 1,476 | 1,483 | 156,700 | 1,483 |
| 2017-08-21 | 1,497 | 1,499 | 1,484 | 1,491 | 150,100 | 1,491 |
| 2017-08-18 | 1,485 | 1,489 | 1,475 | 1,489 | 278,100 | 1,489 |
| 2017-08-17 | 1,498 | 1,518 | 1,493 | 1,504 | 290,500 | 1,504 |
| 2017-08-16 | 1,488 | 1,501 | 1,487 | 1,498 | 281,600 | 1,498 |
| 2017-08-15 | 1,505 | 1,510 | 1,486 | 1,488 | 260,200 | 1,488 |
| 2017-08-14 | 1,474 | 1,492 | 1,465 | 1,478 | 339,400 | 1,478 |
| 2017-08-10 | 1,499 | 1,503 | 1,486 | 1,496 | 306,900 | 1,496 |
| 2017-08-09 | 1,542 | 1,542 | 1,506 | 1,507 | 545,200 | 1,507 |
| 2017-08-08 | 1,562 | 1,564 | 1,539 | 1,550 | 283,000 | 1,550 |
| 2017-08-07 | 1,575 | 1,581 | 1,562 | 1,564 | 269,600 | 1,564 |
| 2017-08-04 | 1,554 | 1,567 | 1,548 | 1,564 | 303,500 | 1,564 |
| 2017-08-03 | 1,540 | 1,562 | 1,534 | 1,558 | 326,400 | 1,558 |
| 2017-08-02 | 1,553 | 1,574 | 1,537 | 1,540 | 410,900 | 1,540 |
| 2017-08-01 | 1,541 | 1,564 | 1,530 | 1,552 | 789,800 | 1,552 |
| 2017-07-31 | 1,598 | 1,628 | 1,547 | 1,551 | 1,442,900 | 1,551 |
| 2017-07-28 | 1,422 | 1,432 | 1,417 | 1,428 | 428,900 | 1,428 |
| 2017-07-27 | 1,428 | 1,433 | 1,417 | 1,422 | 284,600 | 1,422 |
| 2017-07-26 | 1,430 | 1,434 | 1,418 | 1,428 | 360,100 | 1,428 |
| 2017-07-25 | 1,409 | 1,415 | 1,406 | 1,411 | 320,900 | 1,411 |
| 2017-07-24 | 1,401 | 1,408 | 1,395 | 1,407 | 339,400 | 1,407 |
| 2017-07-21 | 1,409 | 1,415 | 1,404 | 1,411 | 275,100 | 1,411 |
| 2017-07-20 | 1,405 | 1,412 | 1,401 | 1,411 | 282,200 | 1,411 |
| 2017-07-19 | 1,409 | 1,412 | 1,398 | 1,403 | 280,800 | 1,403 |
| 2017-07-18 | 1,415 | 1,419 | 1,405 | 1,408 | 201,700 | 1,408 |
| 2017-07-14 | 1,426 | 1,428 | 1,416 | 1,420 | 285,300 | 1,420 |
| 2017-07-13 | 1,419 | 1,425 | 1,416 | 1,419 | 226,300 | 1,419 |
| 2017-07-12 | 1,428 | 1,430 | 1,409 | 1,413 | 223,800 | 1,413 |
| 2017-07-11 | 1,431 | 1,439 | 1,426 | 1,433 | 283,300 | 1,433 |
| 2017-07-10 | 1,433 | 1,438 | 1,424 | 1,429 | 261,500 | 1,429 |
| 2017-07-07 | 1,422 | 1,434 | 1,417 | 1,423 | 317,600 | 1,423 |
| 2017-07-06 | 1,430 | 1,436 | 1,424 | 1,430 | 226,000 | 1,430 |
| 2017-07-05 | 1,411 | 1,432 | 1,409 | 1,430 | 242,300 | 1,430 |
| 2017-07-04 | 1,428 | 1,435 | 1,404 | 1,411 | 309,000 | 1,411 |
| 2017-07-03 | 1,414 | 1,424 | 1,407 | 1,411 | 261,200 | 1,411 |
| 2017-06-30 | 1,405 | 1,424 | 1,402 | 1,412 | 401,500 | 1,412 |
| 2017-06-29 | 1,438 | 1,445 | 1,422 | 1,427 | 316,400 | 1,427 |
| 2017-06-28 | 1,428 | 1,441 | 1,424 | 1,427 | 256,400 | 1,427 |
| 2017-06-27 | 1,435 | 1,441 | 1,430 | 1,432 | 205,900 | 1,432 |
| 2017-06-26 | 1,428 | 1,444 | 1,428 | 1,433 | 138,200 | 1,433 |
| 2017-06-23 | 1,434 | 1,436 | 1,429 | 1,432 | 149,800 | 1,432 |
| 2017-06-22 | 1,445 | 1,449 | 1,428 | 1,430 | 224,100 | 1,430 |
| 2017-06-21 | 1,448 | 1,457 | 1,444 | 1,447 | 190,700 | 1,447 |
| 2017-06-20 | 1,452 | 1,468 | 1,452 | 1,456 | 226,500 | 1,456 |
| 2017-06-19 | 1,430 | 1,440 | 1,426 | 1,437 | 175,900 | 1,437 |
| 2017-06-16 | 1,443 | 1,447 | 1,428 | 1,428 | 584,700 | 1,428 |
| 2017-06-15 | 1,437 | 1,442 | 1,423 | 1,428 | 200,000 | 1,428 |
| 2017-06-14 | 1,465 | 1,468 | 1,443 | 1,443 | 150,800 | 1,443 |
| 2017-06-13 | 1,448 | 1,474 | 1,448 | 1,461 | 143,200 | 1,461 |
| 2017-06-12 | 1,454 | 1,466 | 1,447 | 1,458 | 222,200 | 1,458 |
| 2017-06-09 | 1,459 | 1,468 | 1,447 | 1,461 | 333,100 | 1,461 |
| 2017-06-08 | 1,449 | 1,455 | 1,438 | 1,445 | 332,000 | 1,445 |
| 2017-06-07 | 1,438 | 1,448 | 1,436 | 1,440 | 277,700 | 1,440 |
| 2017-06-06 | 1,456 | 1,465 | 1,440 | 1,442 | 168,200 | 1,442 |
| 2017-06-05 | 1,486 | 1,489 | 1,459 | 1,460 | 260,100 | 1,460 |
| 2017-06-02 | 1,448 | 1,487 | 1,444 | 1,483 | 339,000 | 1,483 |
| 2017-06-01 | 1,432 | 1,447 | 1,431 | 1,444 | 267,800 | 1,444 |
| 2017-05-31 | 1,428 | 1,431 | 1,418 | 1,422 | 250,300 | 1,422 |
| 2017-05-30 | 1,425 | 1,431 | 1,419 | 1,428 | 200,300 | 1,428 |
| 2017-05-29 | 1,431 | 1,435 | 1,421 | 1,427 | 128,100 | 1,427 |
| 2017-05-26 | 1,435 | 1,446 | 1,427 | 1,430 | 172,100 | 1,430 |
| 2017-05-25 | 1,449 | 1,455 | 1,441 | 1,442 | 202,900 | 1,442 |
| 2017-05-24 | 1,450 | 1,469 | 1,445 | 1,451 | 265,700 | 1,451 |
| 2017-05-23 | 1,425 | 1,436 | 1,423 | 1,425 | 318,400 | 1,425 |
| 2017-05-22 | 1,410 | 1,427 | 1,406 | 1,424 | 233,100 | 1,424 |
| 2017-05-19 | 1,400 | 1,406 | 1,381 | 1,404 | 361,300 | 1,404 |
| 2017-05-18 | 1,392 | 1,406 | 1,387 | 1,403 | 297,700 | 1,403 |
| 2017-05-17 | 1,409 | 1,429 | 1,400 | 1,424 | 292,100 | 1,424 |
| 2017-05-16 | 1,395 | 1,430 | 1,393 | 1,414 | 555,100 | 1,414 |
| 2017-05-15 | 1,368 | 1,396 | 1,365 | 1,382 | 767,300 | 1,382 |
| 2017-05-12 | 1,392 | 1,405 | 1,346 | 1,354 | 1,253,200 | 1,354 |
| 2017-05-11 | 1,484 | 1,496 | 1,478 | 1,482 | 509,700 | 1,482 |
| 2017-05-10 | 1,477 | 1,485 | 1,470 | 1,473 | 292,800 | 1,473 |
| 2017-05-09 | 1,473 | 1,476 | 1,467 | 1,470 | 213,000 | 1,470 |
| 2017-05-08 | 1,449 | 1,486 | 1,447 | 1,476 | 445,100 | 1,476 |
| 2017-05-02 | 1,424 | 1,448 | 1,423 | 1,439 | 366,300 | 1,439 |
| 2017-05-01 | 1,387 | 1,414 | 1,382 | 1,412 | 293,500 | 1,412 |
| 2017-04-28 | 1,392 | 1,417 | 1,390 | 1,400 | 470,200 | 1,400 |
| 2017-04-27 | 1,383 | 1,393 | 1,383 | 1,393 | 227,400 | 1,393 |
| 2017-04-26 | 1,393 | 1,397 | 1,384 | 1,394 | 300,700 | 1,394 |
| 2017-04-25 | 1,375 | 1,394 | 1,370 | 1,388 | 355,000 | 1,388 |
| 2017-04-24 | 1,380 | 1,410 | 1,366 | 1,374 | 460,200 | 1,374 |
| 2017-04-21 | 1,370 | 1,376 | 1,368 | 1,370 | 353,900 | 1,370 |
| 2017-04-20 | 1,352 | 1,367 | 1,352 | 1,360 | 445,400 | 1,360 |
| 2017-04-19 | 1,344 | 1,355 | 1,341 | 1,348 | 519,500 | 1,348 |
| 2017-04-18 | 1,351 | 1,363 | 1,350 | 1,352 | 245,400 | 1,352 |
| 2017-04-17 | 1,342 | 1,347 | 1,333 | 1,342 | 175,700 | 1,342 |
| 2017-04-14 | 1,361 | 1,365 | 1,345 | 1,349 | 211,200 | 1,349 |
| 2017-04-13 | 1,357 | 1,373 | 1,353 | 1,373 | 583,100 | 1,373 |
| 2017-04-12 | 1,372 | 1,374 | 1,365 | 1,370 | 288,500 | 1,370 |
| 2017-04-11 | 1,380 | 1,394 | 1,374 | 1,386 | 572,100 | 1,386 |
| 2017-04-10 | 1,375 | 1,390 | 1,370 | 1,381 | 576,100 | 1,381 |
| 2017-04-07 | 1,369 | 1,380 | 1,335 | 1,359 | 654,600 | 1,359 |
| 2017-04-06 | 1,387 | 1,390 | 1,355 | 1,362 | 382,300 | 1,362 |
| 2017-04-05 | 1,401 | 1,411 | 1,387 | 1,394 | 317,300 | 1,394 |
| 2017-04-04 | 1,408 | 1,415 | 1,385 | 1,396 | 447,200 | 1,396 |
| 2017-04-03 | 1,420 | 1,420 | 1,406 | 1,408 | 317,900 | 1,408 |
| 2017-03-31 | 1,434 | 1,438 | 1,404 | 1,407 | 435,200 | 1,407 |
| 2017-03-30 | 1,421 | 1,437 | 1,418 | 1,420 | 330,700 | 1,420 |
| 2017-03-29 | 1,435 | 1,450 | 1,422 | 1,429 | 316,900 | 1,429 |
| 2017-03-28 | 1,431 | 1,439 | 1,424 | 1,434 | 413,700 | 1,434 |
| 2017-03-27 | 1,414 | 1,425 | 1,409 | 1,420 | 358,900 | 1,420 |
| 2017-03-24 | 1,429 | 1,447 | 1,423 | 1,444 | 343,700 | 1,444 |
| 2017-03-23 | 1,420 | 1,441 | 1,420 | 1,431 | 405,100 | 1,431 |
| 2017-03-22 | 1,446 | 1,447 | 1,414 | 1,414 | 288,400 | 1,414 |
| 2017-03-21 | 1,468 | 1,486 | 1,466 | 1,476 | 294,800 | 1,476 |
| 2017-03-17 | 1,464 | 1,470 | 1,457 | 1,463 | 274,800 | 1,463 |
| 2017-03-16 | 1,463 | 1,495 | 1,456 | 1,494 | 300,100 | 1,494 |
| 2017-03-15 | 1,484 | 1,484 | 1,463 | 1,481 | 177,000 | 1,481 |
| 2017-03-14 | 1,505 | 1,505 | 1,486 | 1,492 | 173,500 | 1,492 |
| 2017-03-13 | 1,511 | 1,519 | 1,506 | 1,507 | 250,900 | 1,507 |
| 2017-03-10 | 1,520 | 1,524 | 1,506 | 1,512 | 561,000 | 1,512 |
| 2017-03-09 | 1,466 | 1,490 | 1,458 | 1,488 | 322,300 | 1,488 |
| 2017-03-08 | 1,454 | 1,466 | 1,450 | 1,456 | 352,600 | 1,456 |
| 2017-03-07 | 1,426 | 1,457 | 1,426 | 1,452 | 413,200 | 1,452 |
| 2017-03-06 | 1,430 | 1,432 | 1,418 | 1,422 | 190,900 | 1,422 |
| 2017-03-03 | 1,445 | 1,447 | 1,428 | 1,432 | 296,200 | 1,432 |
| 2017-03-02 | 1,459 | 1,460 | 1,446 | 1,453 | 268,800 | 1,453 |
| 2017-03-01 | 1,440 | 1,445 | 1,419 | 1,443 | 446,400 | 1,443 |
| 2017-02-28 | 1,443 | 1,451 | 1,433 | 1,436 | 232,000 | 1,436 |
| 2017-02-27 | 1,436 | 1,440 | 1,419 | 1,436 | 240,900 | 1,436 |
| 2017-02-24 | 1,440 | 1,459 | 1,440 | 1,447 | 223,800 | 1,447 |
| 2017-02-23 | 1,445 | 1,451 | 1,438 | 1,443 | 215,700 | 1,443 |
| 2017-02-22 | 1,454 | 1,461 | 1,440 | 1,443 | 295,300 | 1,443 |
| 2017-02-21 | 1,452 | 1,457 | 1,445 | 1,457 | 182,400 | 1,457 |
| 2017-02-20 | 1,452 | 1,460 | 1,449 | 1,456 | 320,400 | 1,456 |
| 2017-02-17 | 1,452 | 1,456 | 1,443 | 1,454 | 248,700 | 1,454 |
| 2017-02-16 | 1,460 | 1,466 | 1,443 | 1,459 | 219,200 | 1,459 |
| 2017-02-15 | 1,455 | 1,468 | 1,453 | 1,459 | 219,300 | 1,459 |
| 2017-02-14 | 1,460 | 1,469 | 1,440 | 1,441 | 292,200 | 1,441 |
| 2017-02-13 | 1,469 | 1,474 | 1,452 | 1,458 | 318,000 | 1,458 |
| 2017-02-10 | 1,451 | 1,466 | 1,446 | 1,464 | 296,100 | 1,464 |
| 2017-02-09 | 1,436 | 1,438 | 1,418 | 1,426 | 311,900 | 1,426 |
| 2017-02-08 | 1,438 | 1,446 | 1,435 | 1,443 | 167,400 | 1,443 |
| 2017-02-07 | 1,426 | 1,443 | 1,425 | 1,438 | 223,000 | 1,438 |
| 2017-02-06 | 1,465 | 1,466 | 1,427 | 1,444 | 269,100 | 1,444 |
| 2017-02-03 | 1,438 | 1,463 | 1,437 | 1,447 | 283,700 | 1,447 |
| 2017-02-02 | 1,462 | 1,466 | 1,418 | 1,423 | 322,200 | 1,423 |
| 2017-02-01 | 1,425 | 1,454 | 1,421 | 1,448 | 318,100 | 1,448 |
| 2017-01-31 | 1,430 | 1,451 | 1,424 | 1,435 | 397,300 | 1,435 |
| 2017-01-30 | 1,441 | 1,449 | 1,428 | 1,441 | 185,300 | 1,441 |
| 2017-01-27 | 1,446 | 1,457 | 1,439 | 1,445 | 221,000 | 1,445 |
| 2017-01-26 | 1,447 | 1,451 | 1,425 | 1,438 | 479,300 | 1,438 |
| 2017-01-25 | 1,449 | 1,459 | 1,440 | 1,451 | 192,100 | 1,451 |
| 2017-01-24 | 1,418 | 1,433 | 1,413 | 1,428 | 265,500 | 1,428 |
| 2017-01-23 | 1,426 | 1,441 | 1,425 | 1,426 | 199,100 | 1,426 |
| 2017-01-20 | 1,449 | 1,455 | 1,435 | 1,452 | 215,300 | 1,452 |
| 2017-01-19 | 1,455 | 1,465 | 1,440 | 1,454 | 158,500 | 1,454 |
| 2017-01-18 | 1,419 | 1,444 | 1,412 | 1,438 | 198,100 | 1,438 |
| 2017-01-17 | 1,438 | 1,438 | 1,407 | 1,410 | 165,600 | 1,410 |
| 2017-01-16 | 1,449 | 1,458 | 1,423 | 1,436 | 185,100 | 1,436 |
| 2017-01-13 | 1,460 | 1,473 | 1,456 | 1,461 | 150,900 | 1,461 |
| 2017-01-12 | 1,465 | 1,472 | 1,444 | 1,457 | 193,300 | 1,457 |
| 2017-01-11 | 1,463 | 1,474 | 1,454 | 1,465 | 294,600 | 1,465 |
| 2017-01-10 | 1,480 | 1,488 | 1,454 | 1,465 | 389,500 | 1,465 |
| 2017-01-06 | 1,495 | 1,503 | 1,485 | 1,502 | 195,300 | 1,502 |
| 2017-01-05 | 1,543 | 1,545 | 1,516 | 1,521 | 181,600 | 1,521 |
| 2017-01-04 | 1,490 | 1,539 | 1,478 | 1,538 | 240,300 | 1,538 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
