6947 (株)図研 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 | 1,910 | 1,923 | 1,892 | 1,903 | 22,000 | 1,903 |
| 2017-12-28 | 1,930 | 1,930 | 1,915 | 1,929 | 24,000 | 1,929 |
| 2017-12-27 | 1,844 | 1,926 | 1,842 | 1,926 | 30,500 | 1,926 |
| 2017-12-26 | 1,866 | 1,866 | 1,840 | 1,844 | 14,300 | 1,844 |
| 2017-12-25 | 1,856 | 1,875 | 1,850 | 1,866 | 10,600 | 1,866 |
| 2017-12-22 | 1,882 | 1,885 | 1,847 | 1,856 | 27,800 | 1,856 |
| 2017-12-21 | 1,880 | 1,884 | 1,862 | 1,882 | 13,100 | 1,882 |
| 2017-12-20 | 1,885 | 1,895 | 1,875 | 1,878 | 9,900 | 1,878 |
| 2017-12-19 | 1,904 | 1,907 | 1,884 | 1,885 | 12,600 | 1,885 |
| 2017-12-18 | 1,899 | 1,921 | 1,890 | 1,918 | 24,800 | 1,918 |
| 2017-12-15 | 1,916 | 1,916 | 1,873 | 1,884 | 28,100 | 1,884 |
| 2017-12-14 | 1,885 | 1,917 | 1,885 | 1,917 | 11,100 | 1,917 |
| 2017-12-13 | 1,923 | 1,925 | 1,872 | 1,877 | 54,300 | 1,877 |
| 2017-12-12 | 1,945 | 1,963 | 1,922 | 1,935 | 29,300 | 1,935 |
| 2017-12-11 | 1,976 | 1,976 | 1,919 | 1,952 | 26,400 | 1,952 |
| 2017-12-08 | 1,876 | 1,972 | 1,874 | 1,970 | 75,500 | 1,970 |
| 2017-12-07 | 1,815 | 1,868 | 1,815 | 1,863 | 27,700 | 1,863 |
| 2017-12-06 | 1,830 | 1,849 | 1,810 | 1,811 | 18,200 | 1,811 |
| 2017-12-05 | 1,819 | 1,826 | 1,809 | 1,821 | 22,200 | 1,821 |
| 2017-12-04 | 1,835 | 1,852 | 1,832 | 1,834 | 15,500 | 1,834 |
| 2017-12-01 | 1,850 | 1,864 | 1,820 | 1,828 | 20,600 | 1,828 |
| 2017-11-30 | 1,846 | 1,878 | 1,823 | 1,835 | 38,200 | 1,835 |
| 2017-11-29 | 1,868 | 1,883 | 1,859 | 1,868 | 12,500 | 1,868 |
| 2017-11-28 | 1,910 | 1,910 | 1,856 | 1,861 | 13,900 | 1,861 |
| 2017-11-27 | 1,937 | 1,948 | 1,903 | 1,908 | 16,700 | 1,908 |
| 2017-11-24 | 1,911 | 1,944 | 1,906 | 1,939 | 13,200 | 1,939 |
| 2017-11-22 | 1,910 | 1,930 | 1,904 | 1,911 | 7,700 | 1,911 |
| 2017-11-21 | 1,906 | 1,917 | 1,896 | 1,908 | 17,300 | 1,908 |
| 2017-11-20 | 1,857 | 1,909 | 1,857 | 1,902 | 18,700 | 1,902 |
| 2017-11-17 | 1,855 | 1,875 | 1,848 | 1,857 | 25,600 | 1,857 |
| 2017-11-16 | 1,813 | 1,866 | 1,812 | 1,849 | 19,900 | 1,849 |
| 2017-11-15 | 1,880 | 1,881 | 1,832 | 1,833 | 31,200 | 1,833 |
| 2017-11-13 | 1,971 | 1,971 | 1,921 | 1,924 | 13,700 | 1,924 |
| 2017-11-10 | 1,939 | 1,966 | 1,925 | 1,956 | 21,300 | 1,956 |
| 2017-11-09 | 1,946 | 1,994 | 1,932 | 1,965 | 52,900 | 1,965 |
| 2017-11-08 | 1,886 | 1,947 | 1,886 | 1,944 | 41,400 | 1,944 |
| 2017-11-07 | 1,910 | 1,920 | 1,871 | 1,882 | 68,600 | 1,882 |
| 2017-11-06 | 1,996 | 1,996 | 1,950 | 1,950 | 27,600 | 1,950 |
| 2017-11-02 | 2,024 | 2,024 | 1,950 | 1,962 | 27,000 | 1,962 |
| 2017-11-01 | 2,020 | 2,025 | 1,996 | 2,021 | 36,200 | 2,021 |
| 2017-10-31 | 1,996 | 2,025 | 1,983 | 2,014 | 55,600 | 2,014 |
| 2017-10-30 | 1,970 | 2,025 | 1,966 | 1,994 | 78,500 | 1,994 |
| 2017-10-27 | 1,890 | 1,964 | 1,886 | 1,952 | 41,500 | 1,952 |
| 2017-10-26 | 1,904 | 1,912 | 1,880 | 1,880 | 24,900 | 1,880 |
| 2017-10-25 | 1,950 | 1,970 | 1,906 | 1,906 | 34,900 | 1,906 |
| 2017-10-24 | 1,971 | 1,971 | 1,927 | 1,950 | 51,600 | 1,950 |
| 2017-10-23 | 1,890 | 2,004 | 1,885 | 1,969 | 165,900 | 1,969 |
| 2017-10-20 | 1,869 | 1,869 | 1,821 | 1,825 | 28,300 | 1,825 |
| 2017-10-19 | 1,871 | 1,888 | 1,861 | 1,869 | 23,500 | 1,869 |
| 2017-10-18 | 1,876 | 1,921 | 1,875 | 1,889 | 33,800 | 1,889 |
| 2017-10-17 | 1,920 | 1,933 | 1,871 | 1,871 | 42,200 | 1,871 |
| 2017-10-16 | 1,928 | 1,957 | 1,913 | 1,917 | 38,900 | 1,917 |
| 2017-10-13 | 1,897 | 1,950 | 1,897 | 1,935 | 75,400 | 1,935 |
| 2017-10-12 | 1,870 | 1,925 | 1,867 | 1,902 | 53,200 | 1,902 |
| 2017-10-11 | 1,835 | 1,884 | 1,835 | 1,862 | 61,600 | 1,862 |
| 2017-10-10 | 1,780 | 1,827 | 1,777 | 1,821 | 41,000 | 1,821 |
| 2017-10-06 | 1,770 | 1,797 | 1,769 | 1,773 | 12,800 | 1,773 |
| 2017-10-05 | 1,800 | 1,800 | 1,752 | 1,770 | 33,200 | 1,770 |
| 2017-10-04 | 1,813 | 1,837 | 1,778 | 1,809 | 66,100 | 1,809 |
| 2017-10-03 | 1,750 | 1,806 | 1,750 | 1,806 | 69,400 | 1,806 |
| 2017-10-02 | 1,725 | 1,749 | 1,695 | 1,748 | 59,100 | 1,748 |
| 2017-09-29 | 1,705 | 1,726 | 1,705 | 1,708 | 29,300 | 1,708 |
| 2017-09-28 | 1,737 | 1,739 | 1,717 | 1,736 | 18,200 | 1,736 |
| 2017-09-27 | 1,699 | 1,718 | 1,697 | 1,718 | 11,200 | 1,718 |
| 2017-09-26 | 1,730 | 1,730 | 1,691 | 1,717 | 22,400 | 1,717 |
| 2017-09-25 | 1,697 | 1,748 | 1,686 | 1,730 | 40,200 | 1,730 |
| 2017-09-22 | 1,658 | 1,691 | 1,652 | 1,687 | 24,900 | 1,687 |
| 2017-09-21 | 1,654 | 1,660 | 1,638 | 1,649 | 11,900 | 1,649 |
| 2017-09-20 | 1,657 | 1,662 | 1,638 | 1,652 | 20,600 | 1,652 |
| 2017-09-19 | 1,669 | 1,669 | 1,651 | 1,666 | 16,400 | 1,666 |
| 2017-09-15 | 1,652 | 1,670 | 1,623 | 1,665 | 34,300 | 1,665 |
| 2017-09-14 | 1,688 | 1,700 | 1,640 | 1,652 | 21,600 | 1,652 |
| 2017-09-13 | 1,650 | 1,730 | 1,650 | 1,693 | 60,300 | 1,693 |
| 2017-09-12 | 1,555 | 1,655 | 1,547 | 1,649 | 76,800 | 1,649 |
| 2017-09-11 | 1,527 | 1,560 | 1,511 | 1,522 | 20,700 | 1,522 |
| 2017-09-08 | 1,478 | 1,561 | 1,418 | 1,524 | 79,400 | 1,524 |
| 2017-09-07 | 1,472 | 1,477 | 1,441 | 1,448 | 20,100 | 1,448 |
| 2017-09-06 | 1,429 | 1,458 | 1,405 | 1,451 | 16,000 | 1,451 |
| 2017-09-05 | 1,485 | 1,495 | 1,426 | 1,431 | 21,300 | 1,431 |
| 2017-09-04 | 1,516 | 1,534 | 1,485 | 1,487 | 18,400 | 1,487 |
| 2017-09-01 | 1,539 | 1,542 | 1,523 | 1,532 | 23,000 | 1,532 |
| 2017-08-31 | 1,568 | 1,572 | 1,535 | 1,535 | 14,800 | 1,535 |
| 2017-08-30 | 1,571 | 1,579 | 1,554 | 1,568 | 12,000 | 1,568 |
| 2017-08-29 | 1,553 | 1,571 | 1,541 | 1,571 | 12,100 | 1,571 |
| 2017-08-28 | 1,577 | 1,577 | 1,540 | 1,555 | 21,400 | 1,555 |
| 2017-08-25 | 1,620 | 1,620 | 1,575 | 1,580 | 14,000 | 1,580 |
| 2017-08-24 | 1,590 | 1,619 | 1,584 | 1,619 | 39,900 | 1,619 |
| 2017-08-23 | 1,583 | 1,589 | 1,570 | 1,580 | 15,800 | 1,580 |
| 2017-08-22 | 1,565 | 1,579 | 1,560 | 1,579 | 16,100 | 1,579 |
| 2017-08-21 | 1,570 | 1,573 | 1,554 | 1,565 | 11,700 | 1,565 |
| 2017-08-18 | 1,567 | 1,579 | 1,538 | 1,570 | 45,500 | 1,570 |
| 2017-08-17 | 1,556 | 1,583 | 1,556 | 1,579 | 24,200 | 1,579 |
| 2017-08-16 | 1,569 | 1,574 | 1,563 | 1,564 | 14,000 | 1,564 |
| 2017-08-15 | 1,544 | 1,576 | 1,544 | 1,567 | 19,300 | 1,567 |
| 2017-08-14 | 1,538 | 1,545 | 1,516 | 1,530 | 25,200 | 1,530 |
| 2017-08-10 | 1,544 | 1,555 | 1,534 | 1,547 | 23,300 | 1,547 |
| 2017-08-09 | 1,580 | 1,580 | 1,529 | 1,546 | 48,300 | 1,546 |
| 2017-08-08 | 1,570 | 1,587 | 1,559 | 1,578 | 48,000 | 1,578 |
| 2017-08-07 | 1,552 | 1,581 | 1,551 | 1,579 | 42,800 | 1,579 |
| 2017-08-04 | 1,490 | 1,540 | 1,480 | 1,537 | 34,300 | 1,537 |
| 2017-08-03 | 1,471 | 1,496 | 1,470 | 1,495 | 27,800 | 1,495 |
| 2017-08-02 | 1,456 | 1,483 | 1,456 | 1,476 | 16,600 | 1,476 |
| 2017-08-01 | 1,447 | 1,468 | 1,446 | 1,456 | 18,200 | 1,456 |
| 2017-07-31 | 1,488 | 1,488 | 1,452 | 1,452 | 16,700 | 1,452 |
| 2017-07-28 | 1,471 | 1,486 | 1,465 | 1,480 | 17,000 | 1,480 |
| 2017-07-27 | 1,463 | 1,492 | 1,457 | 1,475 | 19,600 | 1,475 |
| 2017-07-26 | 1,508 | 1,509 | 1,455 | 1,463 | 39,500 | 1,463 |
| 2017-07-25 | 1,530 | 1,531 | 1,503 | 1,504 | 17,800 | 1,504 |
| 2017-07-24 | 1,503 | 1,527 | 1,498 | 1,523 | 28,900 | 1,523 |
| 2017-07-21 | 1,529 | 1,530 | 1,514 | 1,518 | 18,800 | 1,518 |
| 2017-07-20 | 1,498 | 1,527 | 1,498 | 1,525 | 26,300 | 1,525 |
| 2017-07-19 | 1,498 | 1,514 | 1,492 | 1,497 | 27,200 | 1,497 |
| 2017-07-18 | 1,491 | 1,510 | 1,468 | 1,498 | 38,700 | 1,498 |
| 2017-07-14 | 1,497 | 1,516 | 1,490 | 1,491 | 29,600 | 1,491 |
| 2017-07-13 | 1,501 | 1,513 | 1,495 | 1,500 | 25,500 | 1,500 |
| 2017-07-12 | 1,515 | 1,527 | 1,507 | 1,507 | 21,300 | 1,507 |
| 2017-07-11 | 1,490 | 1,537 | 1,490 | 1,528 | 24,400 | 1,528 |
| 2017-07-10 | 1,496 | 1,513 | 1,479 | 1,501 | 53,500 | 1,501 |
| 2017-07-07 | 1,510 | 1,523 | 1,496 | 1,496 | 30,200 | 1,496 |
| 2017-07-06 | 1,515 | 1,535 | 1,515 | 1,526 | 23,100 | 1,526 |
| 2017-07-05 | 1,530 | 1,540 | 1,514 | 1,532 | 32,700 | 1,532 |
| 2017-07-04 | 1,566 | 1,567 | 1,534 | 1,543 | 39,100 | 1,543 |
| 2017-07-03 | 1,578 | 1,591 | 1,555 | 1,562 | 115,400 | 1,562 |
| 2017-06-30 | 1,560 | 1,584 | 1,556 | 1,575 | 43,300 | 1,575 |
| 2017-06-29 | 1,549 | 1,577 | 1,549 | 1,575 | 21,300 | 1,575 |
| 2017-06-28 | 1,553 | 1,566 | 1,547 | 1,549 | 33,500 | 1,549 |
| 2017-06-27 | 1,575 | 1,575 | 1,560 | 1,562 | 21,400 | 1,562 |
| 2017-06-26 | 1,557 | 1,574 | 1,555 | 1,568 | 13,500 | 1,568 |
| 2017-06-23 | 1,563 | 1,567 | 1,550 | 1,550 | 29,700 | 1,550 |
| 2017-06-22 | 1,583 | 1,591 | 1,565 | 1,566 | 41,000 | 1,566 |
| 2017-06-21 | 1,584 | 1,605 | 1,583 | 1,587 | 17,000 | 1,587 |
| 2017-06-20 | 1,585 | 1,609 | 1,578 | 1,603 | 31,400 | 1,603 |
| 2017-06-19 | 1,561 | 1,595 | 1,561 | 1,580 | 26,500 | 1,580 |
| 2017-06-16 | 1,580 | 1,581 | 1,563 | 1,568 | 26,700 | 1,568 |
| 2017-06-15 | 1,590 | 1,598 | 1,563 | 1,563 | 30,900 | 1,563 |
| 2017-06-14 | 1,611 | 1,623 | 1,592 | 1,592 | 29,200 | 1,592 |
| 2017-06-13 | 1,609 | 1,627 | 1,604 | 1,618 | 28,700 | 1,618 |
| 2017-06-12 | 1,610 | 1,619 | 1,586 | 1,611 | 24,400 | 1,611 |
| 2017-06-09 | 1,593 | 1,627 | 1,585 | 1,614 | 35,900 | 1,614 |
| 2017-06-08 | 1,616 | 1,629 | 1,601 | 1,603 | 26,000 | 1,603 |
| 2017-06-07 | 1,585 | 1,631 | 1,584 | 1,615 | 78,000 | 1,615 |
| 2017-06-06 | 1,639 | 1,639 | 1,587 | 1,591 | 43,800 | 1,591 |
| 2017-06-05 | 1,645 | 1,647 | 1,634 | 1,637 | 19,200 | 1,637 |
| 2017-06-02 | 1,654 | 1,658 | 1,648 | 1,652 | 47,500 | 1,652 |
| 2017-06-01 | 1,645 | 1,660 | 1,638 | 1,654 | 64,100 | 1,654 |
| 2017-05-31 | 1,608 | 1,648 | 1,598 | 1,633 | 44,100 | 1,633 |
| 2017-05-30 | 1,595 | 1,609 | 1,586 | 1,603 | 19,400 | 1,603 |
| 2017-05-29 | 1,595 | 1,615 | 1,577 | 1,599 | 29,100 | 1,599 |
| 2017-05-26 | 1,636 | 1,636 | 1,592 | 1,600 | 45,600 | 1,600 |
| 2017-05-25 | 1,678 | 1,683 | 1,644 | 1,644 | 42,300 | 1,644 |
| 2017-05-24 | 1,634 | 1,669 | 1,629 | 1,669 | 51,900 | 1,669 |
| 2017-05-23 | 1,613 | 1,634 | 1,601 | 1,627 | 51,800 | 1,627 |
| 2017-05-22 | 1,615 | 1,617 | 1,601 | 1,613 | 32,100 | 1,613 |
| 2017-05-19 | 1,573 | 1,616 | 1,573 | 1,608 | 57,800 | 1,608 |
| 2017-05-18 | 1,550 | 1,574 | 1,544 | 1,567 | 103,900 | 1,567 |
| 2017-05-17 | 1,538 | 1,595 | 1,531 | 1,595 | 67,000 | 1,595 |
| 2017-05-16 | 1,523 | 1,549 | 1,516 | 1,538 | 87,800 | 1,538 |
| 2017-05-15 | 1,492 | 1,533 | 1,492 | 1,512 | 79,300 | 1,512 |
| 2017-05-12 | 1,506 | 1,519 | 1,497 | 1,517 | 85,000 | 1,517 |
| 2017-05-11 | 1,510 | 1,518 | 1,502 | 1,510 | 63,200 | 1,510 |
| 2017-05-10 | 1,529 | 1,532 | 1,507 | 1,509 | 66,200 | 1,509 |
| 2017-05-09 | 1,424 | 1,525 | 1,424 | 1,522 | 220,100 | 1,522 |
| 2017-05-08 | 1,372 | 1,400 | 1,361 | 1,400 | 56,600 | 1,400 |
| 2017-05-02 | 1,335 | 1,361 | 1,335 | 1,338 | 31,900 | 1,338 |
| 2017-05-01 | 1,330 | 1,346 | 1,330 | 1,344 | 12,700 | 1,344 |
| 2017-04-28 | 1,331 | 1,348 | 1,321 | 1,333 | 31,600 | 1,333 |
| 2017-04-27 | 1,321 | 1,336 | 1,321 | 1,327 | 32,600 | 1,327 |
| 2017-04-26 | 1,321 | 1,325 | 1,312 | 1,313 | 52,100 | 1,313 |
| 2017-04-25 | 1,300 | 1,326 | 1,298 | 1,321 | 23,600 | 1,321 |
| 2017-04-24 | 1,287 | 1,304 | 1,287 | 1,300 | 25,900 | 1,300 |
| 2017-04-21 | 1,288 | 1,290 | 1,273 | 1,277 | 47,000 | 1,277 |
| 2017-04-20 | 1,300 | 1,302 | 1,289 | 1,289 | 18,100 | 1,289 |
| 2017-04-19 | 1,283 | 1,304 | 1,283 | 1,289 | 20,300 | 1,289 |
| 2017-04-18 | 1,286 | 1,298 | 1,281 | 1,290 | 15,900 | 1,290 |
| 2017-04-17 | 1,268 | 1,290 | 1,266 | 1,280 | 16,500 | 1,280 |
| 2017-04-14 | 1,285 | 1,290 | 1,277 | 1,277 | 23,800 | 1,277 |
| 2017-04-13 | 1,295 | 1,306 | 1,280 | 1,304 | 20,000 | 1,304 |
| 2017-04-12 | 1,332 | 1,332 | 1,305 | 1,319 | 21,800 | 1,319 |
| 2017-04-11 | 1,350 | 1,353 | 1,344 | 1,345 | 15,300 | 1,345 |
| 2017-04-10 | 1,350 | 1,368 | 1,350 | 1,360 | 20,800 | 1,360 |
| 2017-04-07 | 1,335 | 1,366 | 1,335 | 1,353 | 32,100 | 1,353 |
| 2017-04-06 | 1,361 | 1,409 | 1,346 | 1,347 | 52,700 | 1,347 |
| 2017-04-05 | 1,394 | 1,412 | 1,364 | 1,374 | 62,600 | 1,374 |
| 2017-04-04 | 1,385 | 1,394 | 1,322 | 1,394 | 51,400 | 1,394 |
| 2017-04-03 | 1,378 | 1,387 | 1,365 | 1,382 | 19,900 | 1,382 |
| 2017-03-31 | 1,380 | 1,388 | 1,364 | 1,364 | 40,500 | 1,364 |
| 2017-03-30 | 1,375 | 1,385 | 1,373 | 1,379 | 23,400 | 1,379 |
| 2017-03-29 | 1,357 | 1,374 | 1,355 | 1,373 | 17,800 | 1,373 |
| 2017-03-28 | 1,343 | 1,360 | 1,343 | 1,360 | 43,200 | 1,360 |
| 2017-03-27 | 1,345 | 1,345 | 1,327 | 1,330 | 19,900 | 1,330 |
| 2017-03-24 | 1,346 | 1,352 | 1,332 | 1,348 | 17,100 | 1,348 |
| 2017-03-23 | 1,334 | 1,342 | 1,330 | 1,337 | 6,500 | 1,337 |
| 2017-03-22 | 1,331 | 1,342 | 1,331 | 1,334 | 33,000 | 1,334 |
| 2017-03-21 | 1,345 | 1,350 | 1,329 | 1,350 | 9,100 | 1,350 |
| 2017-03-17 | 1,335 | 1,351 | 1,329 | 1,351 | 20,700 | 1,351 |
| 2017-03-16 | 1,333 | 1,343 | 1,331 | 1,342 | 18,900 | 1,342 |
| 2017-03-15 | 1,341 | 1,348 | 1,337 | 1,344 | 15,900 | 1,344 |
| 2017-03-14 | 1,339 | 1,346 | 1,335 | 1,346 | 11,000 | 1,346 |
| 2017-03-13 | 1,338 | 1,346 | 1,329 | 1,341 | 13,900 | 1,341 |
| 2017-03-10 | 1,347 | 1,347 | 1,325 | 1,337 | 34,100 | 1,337 |
| 2017-03-09 | 1,337 | 1,340 | 1,328 | 1,340 | 22,900 | 1,340 |
| 2017-03-08 | 1,329 | 1,345 | 1,329 | 1,336 | 17,000 | 1,336 |
| 2017-03-07 | 1,333 | 1,335 | 1,320 | 1,331 | 18,200 | 1,331 |
| 2017-03-06 | 1,364 | 1,364 | 1,300 | 1,333 | 31,700 | 1,333 |
| 2017-03-03 | 1,349 | 1,375 | 1,333 | 1,346 | 61,400 | 1,346 |
| 2017-03-02 | 1,325 | 1,348 | 1,320 | 1,347 | 48,900 | 1,347 |
| 2017-03-01 | 1,313 | 1,319 | 1,299 | 1,319 | 21,300 | 1,319 |
| 2017-02-28 | 1,303 | 1,323 | 1,302 | 1,311 | 16,300 | 1,311 |
| 2017-02-27 | 1,299 | 1,304 | 1,292 | 1,301 | 12,300 | 1,301 |
| 2017-02-24 | 1,280 | 1,321 | 1,280 | 1,302 | 38,500 | 1,302 |
| 2017-02-23 | 1,292 | 1,298 | 1,288 | 1,296 | 11,300 | 1,296 |
| 2017-02-22 | 1,296 | 1,297 | 1,289 | 1,291 | 19,500 | 1,291 |
| 2017-02-21 | 1,290 | 1,293 | 1,268 | 1,291 | 27,200 | 1,291 |
| 2017-02-20 | 1,288 | 1,298 | 1,282 | 1,293 | 20,700 | 1,293 |
| 2017-02-17 | 1,272 | 1,289 | 1,271 | 1,286 | 25,300 | 1,286 |
| 2017-02-16 | 1,250 | 1,274 | 1,250 | 1,274 | 23,800 | 1,274 |
| 2017-02-15 | 1,249 | 1,263 | 1,232 | 1,240 | 28,900 | 1,240 |
| 2017-02-14 | 1,248 | 1,260 | 1,232 | 1,237 | 26,600 | 1,237 |
| 2017-02-13 | 1,255 | 1,260 | 1,239 | 1,240 | 31,700 | 1,240 |
| 2017-02-10 | 1,264 | 1,275 | 1,223 | 1,242 | 43,900 | 1,242 |
| 2017-02-09 | 1,250 | 1,264 | 1,232 | 1,256 | 38,400 | 1,256 |
| 2017-02-08 | 1,269 | 1,273 | 1,200 | 1,243 | 52,300 | 1,243 |
| 2017-02-07 | 1,264 | 1,265 | 1,250 | 1,257 | 21,700 | 1,257 |
| 2017-02-06 | 1,275 | 1,283 | 1,265 | 1,270 | 22,700 | 1,270 |
| 2017-02-03 | 1,268 | 1,282 | 1,258 | 1,272 | 13,800 | 1,272 |
| 2017-02-02 | 1,284 | 1,295 | 1,270 | 1,272 | 22,300 | 1,272 |
| 2017-02-01 | 1,280 | 1,292 | 1,278 | 1,287 | 24,300 | 1,287 |
| 2017-01-31 | 1,289 | 1,291 | 1,277 | 1,285 | 29,700 | 1,285 |
| 2017-01-30 | 1,289 | 1,303 | 1,284 | 1,291 | 27,600 | 1,291 |
| 2017-01-27 | 1,320 | 1,321 | 1,291 | 1,297 | 23,000 | 1,297 |
| 2017-01-26 | 1,337 | 1,342 | 1,302 | 1,315 | 31,300 | 1,315 |
| 2017-01-25 | 1,305 | 1,339 | 1,303 | 1,329 | 63,100 | 1,329 |
| 2017-01-24 | 1,300 | 1,306 | 1,284 | 1,293 | 16,500 | 1,293 |
| 2017-01-23 | 1,288 | 1,307 | 1,288 | 1,300 | 21,400 | 1,300 |
| 2017-01-20 | 1,288 | 1,298 | 1,273 | 1,295 | 16,400 | 1,295 |
| 2017-01-19 | 1,264 | 1,296 | 1,264 | 1,288 | 28,700 | 1,288 |
| 2017-01-18 | 1,257 | 1,274 | 1,249 | 1,264 | 28,300 | 1,264 |
| 2017-01-17 | 1,280 | 1,283 | 1,259 | 1,260 | 14,800 | 1,260 |
| 2017-01-16 | 1,286 | 1,293 | 1,279 | 1,280 | 28,500 | 1,280 |
| 2017-01-13 | 1,300 | 1,308 | 1,291 | 1,299 | 30,300 | 1,299 |
| 2017-01-12 | 1,306 | 1,308 | 1,272 | 1,303 | 45,700 | 1,303 |
| 2017-01-11 | 1,299 | 1,308 | 1,291 | 1,305 | 44,600 | 1,305 |
| 2017-01-10 | 1,280 | 1,308 | 1,270 | 1,293 | 85,300 | 1,293 |
| 2017-01-06 | 1,261 | 1,280 | 1,250 | 1,280 | 45,700 | 1,280 |
| 2017-01-05 | 1,260 | 1,277 | 1,242 | 1,270 | 62,500 | 1,270 |
| 2017-01-04 | 1,207 | 1,257 | 1,202 | 1,257 | 68,600 | 1,257 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-10-28]1株→1.5株 [1990-10-26]1株→1.5株 [1987-10-28]1株→1.1株
