6952 カシオ計算機(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 | 1,618 | 1,629 | 1,613 | 1,621 | 859,900 | 1,621 |
| 2017-12-28 | 1,629 | 1,633 | 1,612 | 1,616 | 1,112,000 | 1,616 |
| 2017-12-27 | 1,618 | 1,636 | 1,616 | 1,634 | 906,400 | 1,634 |
| 2017-12-26 | 1,612 | 1,625 | 1,612 | 1,619 | 736,400 | 1,619 |
| 2017-12-25 | 1,622 | 1,625 | 1,613 | 1,624 | 499,500 | 1,624 |
| 2017-12-22 | 1,617 | 1,628 | 1,614 | 1,624 | 1,085,300 | 1,624 |
| 2017-12-21 | 1,624 | 1,624 | 1,608 | 1,617 | 905,400 | 1,617 |
| 2017-12-20 | 1,625 | 1,633 | 1,618 | 1,626 | 1,692,200 | 1,626 |
| 2017-12-19 | 1,608 | 1,622 | 1,607 | 1,621 | 1,408,800 | 1,621 |
| 2017-12-18 | 1,620 | 1,624 | 1,602 | 1,615 | 1,674,500 | 1,615 |
| 2017-12-15 | 1,613 | 1,613 | 1,587 | 1,601 | 1,936,300 | 1,601 |
| 2017-12-14 | 1,652 | 1,652 | 1,597 | 1,612 | 2,880,600 | 1,612 |
| 2017-12-13 | 1,670 | 1,678 | 1,656 | 1,660 | 1,079,600 | 1,660 |
| 2017-12-12 | 1,671 | 1,681 | 1,661 | 1,669 | 1,271,800 | 1,669 |
| 2017-12-11 | 1,650 | 1,674 | 1,645 | 1,673 | 1,139,100 | 1,673 |
| 2017-12-08 | 1,643 | 1,650 | 1,639 | 1,644 | 2,412,600 | 1,644 |
| 2017-12-07 | 1,627 | 1,637 | 1,619 | 1,628 | 1,518,600 | 1,628 |
| 2017-12-06 | 1,624 | 1,627 | 1,594 | 1,604 | 2,004,000 | 1,604 |
| 2017-12-05 | 1,650 | 1,653 | 1,631 | 1,635 | 1,326,100 | 1,635 |
| 2017-12-04 | 1,645 | 1,657 | 1,638 | 1,649 | 1,290,800 | 1,649 |
| 2017-12-01 | 1,659 | 1,675 | 1,624 | 1,646 | 1,855,400 | 1,646 |
| 2017-11-30 | 1,630 | 1,652 | 1,625 | 1,642 | 2,418,200 | 1,642 |
| 2017-11-29 | 1,632 | 1,640 | 1,616 | 1,620 | 1,591,700 | 1,620 |
| 2017-11-28 | 1,630 | 1,632 | 1,607 | 1,623 | 1,686,100 | 1,623 |
| 2017-11-27 | 1,655 | 1,655 | 1,628 | 1,636 | 1,358,100 | 1,636 |
| 2017-11-24 | 1,650 | 1,650 | 1,626 | 1,641 | 1,645,100 | 1,641 |
| 2017-11-22 | 1,680 | 1,691 | 1,654 | 1,657 | 1,489,900 | 1,657 |
| 2017-11-21 | 1,698 | 1,708 | 1,678 | 1,679 | 1,209,200 | 1,679 |
| 2017-11-20 | 1,688 | 1,692 | 1,670 | 1,674 | 919,300 | 1,674 |
| 2017-11-17 | 1,697 | 1,723 | 1,684 | 1,691 | 2,345,000 | 1,691 |
| 2017-11-16 | 1,640 | 1,677 | 1,632 | 1,675 | 2,438,900 | 1,675 |
| 2017-11-15 | 1,654 | 1,656 | 1,627 | 1,641 | 2,498,100 | 1,641 |
| 2017-11-13 | 1,646 | 1,665 | 1,638 | 1,646 | 1,312,600 | 1,646 |
| 2017-11-10 | 1,652 | 1,669 | 1,637 | 1,646 | 2,249,000 | 1,646 |
| 2017-11-09 | 1,710 | 1,714 | 1,648 | 1,667 | 3,026,000 | 1,667 |
| 2017-11-08 | 1,693 | 1,700 | 1,686 | 1,699 | 1,383,600 | 1,699 |
| 2017-11-07 | 1,657 | 1,699 | 1,652 | 1,695 | 2,445,900 | 1,695 |
| 2017-11-06 | 1,647 | 1,664 | 1,636 | 1,657 | 2,027,400 | 1,657 |
| 2017-11-02 | 1,662 | 1,662 | 1,630 | 1,649 | 2,391,200 | 1,649 |
| 2017-11-01 | 1,682 | 1,699 | 1,650 | 1,656 | 3,086,000 | 1,656 |
| 2017-10-31 | 1,671 | 1,707 | 1,664 | 1,668 | 4,550,100 | 1,668 |
| 2017-10-30 | 1,680 | 1,680 | 1,642 | 1,650 | 3,756,300 | 1,650 |
| 2017-10-27 | 1,710 | 1,716 | 1,699 | 1,711 | 1,689,100 | 1,711 |
| 2017-10-26 | 1,690 | 1,705 | 1,687 | 1,701 | 1,322,400 | 1,701 |
| 2017-10-25 | 1,720 | 1,720 | 1,685 | 1,694 | 1,594,700 | 1,694 |
| 2017-10-24 | 1,680 | 1,716 | 1,675 | 1,716 | 1,351,000 | 1,716 |
| 2017-10-23 | 1,695 | 1,700 | 1,687 | 1,691 | 1,446,500 | 1,691 |
| 2017-10-20 | 1,679 | 1,685 | 1,663 | 1,678 | 1,560,900 | 1,678 |
| 2017-10-19 | 1,675 | 1,689 | 1,670 | 1,688 | 1,289,300 | 1,688 |
| 2017-10-18 | 1,669 | 1,675 | 1,656 | 1,668 | 1,178,600 | 1,668 |
| 2017-10-17 | 1,662 | 1,672 | 1,648 | 1,666 | 1,431,300 | 1,666 |
| 2017-10-16 | 1,649 | 1,676 | 1,649 | 1,652 | 1,749,800 | 1,652 |
| 2017-10-13 | 1,623 | 1,642 | 1,623 | 1,633 | 1,780,800 | 1,633 |
| 2017-10-12 | 1,625 | 1,628 | 1,619 | 1,628 | 855,200 | 1,628 |
| 2017-10-11 | 1,620 | 1,625 | 1,617 | 1,619 | 883,200 | 1,619 |
| 2017-10-10 | 1,619 | 1,622 | 1,606 | 1,615 | 1,129,000 | 1,615 |
| 2017-10-06 | 1,625 | 1,627 | 1,613 | 1,619 | 1,067,600 | 1,619 |
| 2017-10-05 | 1,634 | 1,637 | 1,616 | 1,624 | 917,000 | 1,624 |
| 2017-10-04 | 1,634 | 1,643 | 1,626 | 1,630 | 1,412,300 | 1,630 |
| 2017-10-03 | 1,613 | 1,638 | 1,609 | 1,625 | 2,011,700 | 1,625 |
| 2017-10-02 | 1,591 | 1,619 | 1,583 | 1,600 | 1,845,100 | 1,600 |
| 2017-09-29 | 1,564 | 1,587 | 1,557 | 1,584 | 1,903,400 | 1,584 |
| 2017-09-28 | 1,573 | 1,581 | 1,556 | 1,565 | 2,061,400 | 1,565 |
| 2017-09-27 | 1,564 | 1,564 | 1,554 | 1,558 | 1,343,700 | 1,558 |
| 2017-09-26 | 1,570 | 1,575 | 1,553 | 1,571 | 1,261,000 | 1,571 |
| 2017-09-25 | 1,587 | 1,587 | 1,573 | 1,573 | 853,200 | 1,573 |
| 2017-09-22 | 1,585 | 1,592 | 1,570 | 1,572 | 1,538,200 | 1,572 |
| 2017-09-21 | 1,564 | 1,587 | 1,564 | 1,583 | 1,582,800 | 1,583 |
| 2017-09-20 | 1,565 | 1,566 | 1,550 | 1,556 | 1,899,100 | 1,556 |
| 2017-09-19 | 1,573 | 1,581 | 1,563 | 1,577 | 1,917,400 | 1,577 |
| 2017-09-15 | 1,554 | 1,570 | 1,550 | 1,562 | 1,575,500 | 1,562 |
| 2017-09-14 | 1,560 | 1,562 | 1,542 | 1,557 | 1,345,300 | 1,557 |
| 2017-09-13 | 1,540 | 1,560 | 1,537 | 1,549 | 1,624,800 | 1,549 |
| 2017-09-12 | 1,541 | 1,549 | 1,523 | 1,532 | 1,675,100 | 1,532 |
| 2017-09-11 | 1,521 | 1,535 | 1,517 | 1,523 | 1,101,700 | 1,523 |
| 2017-09-08 | 1,501 | 1,522 | 1,501 | 1,511 | 2,083,100 | 1,511 |
| 2017-09-07 | 1,536 | 1,541 | 1,512 | 1,530 | 1,803,600 | 1,530 |
| 2017-09-06 | 1,521 | 1,541 | 1,512 | 1,539 | 1,258,300 | 1,539 |
| 2017-09-05 | 1,543 | 1,559 | 1,526 | 1,533 | 1,332,700 | 1,533 |
| 2017-09-04 | 1,549 | 1,549 | 1,533 | 1,543 | 1,346,100 | 1,543 |
| 2017-09-01 | 1,561 | 1,561 | 1,548 | 1,554 | 1,321,600 | 1,554 |
| 2017-08-31 | 1,563 | 1,568 | 1,549 | 1,554 | 1,287,600 | 1,554 |
| 2017-08-30 | 1,560 | 1,570 | 1,549 | 1,559 | 1,035,300 | 1,559 |
| 2017-08-29 | 1,545 | 1,554 | 1,537 | 1,548 | 1,068,000 | 1,548 |
| 2017-08-28 | 1,558 | 1,564 | 1,536 | 1,550 | 1,490,000 | 1,550 |
| 2017-08-25 | 1,555 | 1,558 | 1,545 | 1,555 | 1,415,300 | 1,555 |
| 2017-08-24 | 1,541 | 1,563 | 1,540 | 1,559 | 1,494,600 | 1,559 |
| 2017-08-23 | 1,559 | 1,560 | 1,545 | 1,550 | 1,429,500 | 1,550 |
| 2017-08-22 | 1,550 | 1,560 | 1,545 | 1,551 | 1,561,300 | 1,551 |
| 2017-08-21 | 1,572 | 1,572 | 1,550 | 1,552 | 1,121,700 | 1,552 |
| 2017-08-18 | 1,588 | 1,594 | 1,566 | 1,572 | 2,027,900 | 1,572 |
| 2017-08-17 | 1,605 | 1,612 | 1,596 | 1,600 | 2,006,000 | 1,600 |
| 2017-08-16 | 1,601 | 1,619 | 1,591 | 1,610 | 3,464,200 | 1,610 |
| 2017-08-15 | 1,641 | 1,660 | 1,638 | 1,640 | 1,555,900 | 1,640 |
| 2017-08-14 | 1,644 | 1,647 | 1,623 | 1,637 | 1,546,900 | 1,637 |
| 2017-08-10 | 1,670 | 1,677 | 1,653 | 1,656 | 1,277,300 | 1,656 |
| 2017-08-09 | 1,676 | 1,679 | 1,650 | 1,659 | 2,028,600 | 1,659 |
| 2017-08-08 | 1,696 | 1,702 | 1,679 | 1,682 | 1,914,700 | 1,682 |
| 2017-08-07 | 1,726 | 1,744 | 1,707 | 1,709 | 1,604,800 | 1,709 |
| 2017-08-04 | 1,711 | 1,714 | 1,696 | 1,712 | 2,567,700 | 1,712 |
| 2017-08-03 | 1,661 | 1,736 | 1,659 | 1,716 | 7,932,400 | 1,716 |
| 2017-08-02 | 1,850 | 1,910 | 1,839 | 1,845 | 3,120,800 | 1,845 |
| 2017-08-01 | 1,808 | 1,843 | 1,808 | 1,838 | 1,977,300 | 1,838 |
| 2017-07-31 | 1,785 | 1,820 | 1,775 | 1,808 | 1,991,000 | 1,808 |
| 2017-07-28 | 1,789 | 1,794 | 1,777 | 1,787 | 1,282,500 | 1,787 |
| 2017-07-27 | 1,785 | 1,790 | 1,776 | 1,783 | 957,800 | 1,783 |
| 2017-07-26 | 1,785 | 1,789 | 1,779 | 1,788 | 771,500 | 1,788 |
| 2017-07-25 | 1,772 | 1,788 | 1,771 | 1,783 | 1,006,700 | 1,783 |
| 2017-07-24 | 1,760 | 1,779 | 1,753 | 1,778 | 1,314,400 | 1,778 |
| 2017-07-21 | 1,765 | 1,774 | 1,760 | 1,770 | 987,400 | 1,770 |
| 2017-07-20 | 1,751 | 1,771 | 1,749 | 1,767 | 1,057,700 | 1,767 |
| 2017-07-19 | 1,739 | 1,743 | 1,728 | 1,742 | 903,300 | 1,742 |
| 2017-07-18 | 1,754 | 1,763 | 1,732 | 1,736 | 1,306,600 | 1,736 |
| 2017-07-14 | 1,750 | 1,767 | 1,740 | 1,761 | 1,400,200 | 1,761 |
| 2017-07-13 | 1,747 | 1,750 | 1,728 | 1,733 | 850,200 | 1,733 |
| 2017-07-12 | 1,749 | 1,751 | 1,734 | 1,741 | 894,600 | 1,741 |
| 2017-07-11 | 1,752 | 1,760 | 1,746 | 1,755 | 1,186,900 | 1,755 |
| 2017-07-10 | 1,722 | 1,756 | 1,722 | 1,749 | 2,028,500 | 1,749 |
| 2017-07-07 | 1,704 | 1,709 | 1,688 | 1,699 | 1,715,800 | 1,699 |
| 2017-07-06 | 1,717 | 1,727 | 1,705 | 1,711 | 1,571,200 | 1,711 |
| 2017-07-05 | 1,716 | 1,728 | 1,701 | 1,728 | 1,362,600 | 1,728 |
| 2017-07-04 | 1,726 | 1,737 | 1,709 | 1,726 | 1,542,300 | 1,726 |
| 2017-07-03 | 1,730 | 1,741 | 1,720 | 1,724 | 1,041,100 | 1,724 |
| 2017-06-30 | 1,723 | 1,731 | 1,713 | 1,727 | 1,343,100 | 1,727 |
| 2017-06-29 | 1,746 | 1,756 | 1,730 | 1,734 | 1,429,800 | 1,734 |
| 2017-06-28 | 1,728 | 1,741 | 1,726 | 1,733 | 1,194,400 | 1,733 |
| 2017-06-27 | 1,715 | 1,734 | 1,715 | 1,730 | 1,109,400 | 1,730 |
| 2017-06-26 | 1,705 | 1,716 | 1,700 | 1,705 | 886,700 | 1,705 |
| 2017-06-23 | 1,699 | 1,710 | 1,695 | 1,702 | 618,700 | 1,702 |
| 2017-06-22 | 1,695 | 1,711 | 1,695 | 1,699 | 962,000 | 1,699 |
| 2017-06-21 | 1,691 | 1,698 | 1,680 | 1,695 | 1,233,300 | 1,695 |
| 2017-06-20 | 1,724 | 1,727 | 1,696 | 1,697 | 1,595,500 | 1,697 |
| 2017-06-19 | 1,683 | 1,707 | 1,682 | 1,705 | 1,089,700 | 1,705 |
| 2017-06-16 | 1,685 | 1,698 | 1,673 | 1,683 | 1,631,200 | 1,683 |
| 2017-06-15 | 1,682 | 1,694 | 1,669 | 1,673 | 981,700 | 1,673 |
| 2017-06-14 | 1,693 | 1,706 | 1,683 | 1,685 | 1,311,100 | 1,685 |
| 2017-06-13 | 1,680 | 1,690 | 1,674 | 1,687 | 1,312,300 | 1,687 |
| 2017-06-12 | 1,670 | 1,686 | 1,670 | 1,681 | 1,321,000 | 1,681 |
| 2017-06-09 | 1,674 | 1,691 | 1,663 | 1,682 | 2,704,800 | 1,682 |
| 2017-06-08 | 1,711 | 1,714 | 1,684 | 1,685 | 1,967,700 | 1,685 |
| 2017-06-07 | 1,702 | 1,714 | 1,696 | 1,706 | 1,638,400 | 1,706 |
| 2017-06-06 | 1,730 | 1,743 | 1,718 | 1,725 | 1,378,400 | 1,725 |
| 2017-06-05 | 1,762 | 1,764 | 1,734 | 1,736 | 1,351,400 | 1,736 |
| 2017-06-02 | 1,738 | 1,775 | 1,736 | 1,765 | 2,046,800 | 1,765 |
| 2017-06-01 | 1,715 | 1,726 | 1,711 | 1,722 | 1,900,300 | 1,722 |
| 2017-05-31 | 1,750 | 1,752 | 1,703 | 1,720 | 4,191,000 | 1,720 |
| 2017-05-30 | 1,754 | 1,762 | 1,742 | 1,755 | 1,440,100 | 1,755 |
| 2017-05-29 | 1,759 | 1,770 | 1,751 | 1,757 | 1,387,000 | 1,757 |
| 2017-05-26 | 1,781 | 1,787 | 1,767 | 1,772 | 1,556,400 | 1,772 |
| 2017-05-25 | 1,783 | 1,792 | 1,770 | 1,783 | 1,462,000 | 1,783 |
| 2017-05-24 | 1,788 | 1,792 | 1,761 | 1,774 | 1,819,100 | 1,774 |
| 2017-05-23 | 1,773 | 1,783 | 1,766 | 1,769 | 1,597,300 | 1,769 |
| 2017-05-22 | 1,759 | 1,799 | 1,756 | 1,773 | 1,939,500 | 1,773 |
| 2017-05-19 | 1,751 | 1,758 | 1,739 | 1,754 | 1,892,200 | 1,754 |
| 2017-05-18 | 1,729 | 1,768 | 1,725 | 1,749 | 3,083,900 | 1,749 |
| 2017-05-17 | 1,745 | 1,761 | 1,740 | 1,755 | 2,017,600 | 1,755 |
| 2017-05-16 | 1,759 | 1,776 | 1,753 | 1,756 | 2,544,200 | 1,756 |
| 2017-05-15 | 1,738 | 1,758 | 1,724 | 1,746 | 1,932,300 | 1,746 |
| 2017-05-12 | 1,728 | 1,743 | 1,713 | 1,740 | 3,032,500 | 1,740 |
| 2017-05-11 | 1,703 | 1,736 | 1,699 | 1,723 | 5,918,900 | 1,723 |
| 2017-05-10 | 1,644 | 1,652 | 1,635 | 1,638 | 2,110,300 | 1,638 |
| 2017-05-09 | 1,640 | 1,649 | 1,633 | 1,638 | 1,806,000 | 1,638 |
| 2017-05-08 | 1,628 | 1,641 | 1,620 | 1,629 | 2,299,400 | 1,629 |
| 2017-05-02 | 1,576 | 1,594 | 1,570 | 1,589 | 1,126,100 | 1,589 |
| 2017-05-01 | 1,560 | 1,580 | 1,547 | 1,573 | 1,161,200 | 1,573 |
| 2017-04-28 | 1,585 | 1,596 | 1,565 | 1,571 | 1,518,200 | 1,571 |
| 2017-04-27 | 1,584 | 1,603 | 1,582 | 1,590 | 1,438,500 | 1,590 |
| 2017-04-26 | 1,585 | 1,595 | 1,578 | 1,592 | 1,485,700 | 1,592 |
| 2017-04-25 | 1,540 | 1,580 | 1,539 | 1,569 | 1,782,300 | 1,569 |
| 2017-04-24 | 1,544 | 1,562 | 1,538 | 1,543 | 2,029,900 | 1,543 |
| 2017-04-21 | 1,520 | 1,532 | 1,504 | 1,515 | 2,061,800 | 1,515 |
| 2017-04-20 | 1,504 | 1,528 | 1,502 | 1,504 | 1,394,200 | 1,504 |
| 2017-04-19 | 1,494 | 1,507 | 1,488 | 1,498 | 1,912,300 | 1,498 |
| 2017-04-18 | 1,496 | 1,526 | 1,494 | 1,512 | 2,113,500 | 1,512 |
| 2017-04-17 | 1,461 | 1,481 | 1,454 | 1,480 | 1,149,300 | 1,480 |
| 2017-04-14 | 1,495 | 1,495 | 1,473 | 1,484 | 1,809,100 | 1,484 |
| 2017-04-13 | 1,498 | 1,507 | 1,492 | 1,499 | 1,532,800 | 1,499 |
| 2017-04-12 | 1,512 | 1,524 | 1,505 | 1,510 | 1,924,100 | 1,510 |
| 2017-04-11 | 1,519 | 1,529 | 1,511 | 1,526 | 1,242,100 | 1,526 |
| 2017-04-10 | 1,550 | 1,551 | 1,530 | 1,532 | 1,741,200 | 1,532 |
| 2017-04-07 | 1,532 | 1,549 | 1,507 | 1,525 | 2,031,900 | 1,525 |
| 2017-04-06 | 1,525 | 1,529 | 1,504 | 1,516 | 1,918,600 | 1,516 |
| 2017-04-05 | 1,539 | 1,556 | 1,505 | 1,531 | 2,170,000 | 1,531 |
| 2017-04-04 | 1,522 | 1,607 | 1,508 | 1,527 | 3,854,800 | 1,527 |
| 2017-04-03 | 1,540 | 1,543 | 1,518 | 1,532 | 1,644,700 | 1,532 |
| 2017-03-31 | 1,570 | 1,579 | 1,549 | 1,549 | 1,208,100 | 1,549 |
| 2017-03-30 | 1,546 | 1,569 | 1,546 | 1,558 | 1,235,900 | 1,558 |
| 2017-03-29 | 1,587 | 1,605 | 1,557 | 1,562 | 1,837,100 | 1,562 |
| 2017-03-28 | 1,572 | 1,601 | 1,571 | 1,599 | 2,405,100 | 1,599 |
| 2017-03-27 | 1,585 | 1,586 | 1,541 | 1,561 | 1,983,300 | 1,561 |
| 2017-03-24 | 1,590 | 1,609 | 1,589 | 1,600 | 1,429,000 | 1,600 |
| 2017-03-23 | 1,587 | 1,603 | 1,587 | 1,597 | 1,426,000 | 1,597 |
| 2017-03-22 | 1,598 | 1,614 | 1,585 | 1,600 | 1,882,700 | 1,600 |
| 2017-03-21 | 1,647 | 1,651 | 1,633 | 1,636 | 1,447,100 | 1,636 |
| 2017-03-17 | 1,651 | 1,669 | 1,646 | 1,664 | 2,173,500 | 1,664 |
| 2017-03-16 | 1,637 | 1,660 | 1,629 | 1,656 | 1,726,500 | 1,656 |
| 2017-03-15 | 1,640 | 1,643 | 1,621 | 1,634 | 1,373,700 | 1,634 |
| 2017-03-14 | 1,648 | 1,658 | 1,637 | 1,640 | 1,409,100 | 1,640 |
| 2017-03-13 | 1,628 | 1,652 | 1,625 | 1,648 | 1,673,500 | 1,648 |
| 2017-03-10 | 1,603 | 1,638 | 1,596 | 1,627 | 2,815,800 | 1,627 |
| 2017-03-09 | 1,585 | 1,594 | 1,578 | 1,584 | 1,053,700 | 1,584 |
| 2017-03-08 | 1,576 | 1,583 | 1,557 | 1,572 | 1,482,900 | 1,572 |
| 2017-03-07 | 1,575 | 1,591 | 1,566 | 1,568 | 1,323,200 | 1,568 |
| 2017-03-06 | 1,559 | 1,582 | 1,552 | 1,574 | 1,422,800 | 1,574 |
| 2017-03-03 | 1,581 | 1,581 | 1,557 | 1,561 | 1,368,100 | 1,561 |
| 2017-03-02 | 1,585 | 1,595 | 1,572 | 1,578 | 1,875,500 | 1,578 |
| 2017-03-01 | 1,528 | 1,559 | 1,520 | 1,555 | 1,939,300 | 1,555 |
| 2017-02-28 | 1,519 | 1,537 | 1,516 | 1,517 | 1,935,800 | 1,517 |
| 2017-02-27 | 1,530 | 1,532 | 1,498 | 1,515 | 1,885,800 | 1,515 |
| 2017-02-24 | 1,552 | 1,565 | 1,543 | 1,553 | 1,340,300 | 1,553 |
| 2017-02-23 | 1,573 | 1,576 | 1,552 | 1,566 | 1,325,600 | 1,566 |
| 2017-02-22 | 1,579 | 1,583 | 1,554 | 1,574 | 1,861,400 | 1,574 |
| 2017-02-21 | 1,560 | 1,578 | 1,560 | 1,571 | 1,417,700 | 1,571 |
| 2017-02-20 | 1,546 | 1,556 | 1,533 | 1,553 | 1,260,300 | 1,553 |
| 2017-02-17 | 1,535 | 1,557 | 1,519 | 1,549 | 1,792,700 | 1,549 |
| 2017-02-16 | 1,555 | 1,564 | 1,533 | 1,555 | 1,341,600 | 1,555 |
| 2017-02-15 | 1,538 | 1,565 | 1,527 | 1,554 | 1,614,400 | 1,554 |
| 2017-02-14 | 1,535 | 1,542 | 1,518 | 1,520 | 1,902,900 | 1,520 |
| 2017-02-13 | 1,544 | 1,551 | 1,531 | 1,533 | 1,548,500 | 1,533 |
| 2017-02-10 | 1,523 | 1,527 | 1,509 | 1,525 | 2,705,300 | 1,525 |
| 2017-02-09 | 1,487 | 1,498 | 1,476 | 1,493 | 1,571,300 | 1,493 |
| 2017-02-08 | 1,482 | 1,501 | 1,477 | 1,496 | 1,624,800 | 1,496 |
| 2017-02-07 | 1,475 | 1,488 | 1,472 | 1,483 | 2,275,400 | 1,483 |
| 2017-02-06 | 1,490 | 1,507 | 1,484 | 1,493 | 1,776,200 | 1,493 |
| 2017-02-03 | 1,493 | 1,503 | 1,462 | 1,485 | 3,987,300 | 1,485 |
| 2017-02-02 | 1,498 | 1,522 | 1,470 | 1,475 | 6,012,100 | 1,475 |
| 2017-02-01 | 1,530 | 1,565 | 1,523 | 1,563 | 3,250,900 | 1,563 |
| 2017-01-31 | 1,585 | 1,587 | 1,564 | 1,564 | 2,379,900 | 1,564 |
| 2017-01-30 | 1,611 | 1,637 | 1,609 | 1,617 | 2,250,300 | 1,617 |
| 2017-01-27 | 1,585 | 1,623 | 1,585 | 1,617 | 2,553,500 | 1,617 |
| 2017-01-26 | 1,603 | 1,621 | 1,572 | 1,583 | 3,564,500 | 1,583 |
| 2017-01-25 | 1,581 | 1,596 | 1,577 | 1,592 | 2,243,900 | 1,592 |
| 2017-01-24 | 1,547 | 1,562 | 1,530 | 1,551 | 2,423,200 | 1,551 |
| 2017-01-23 | 1,599 | 1,603 | 1,572 | 1,572 | 1,951,800 | 1,572 |
| 2017-01-20 | 1,593 | 1,617 | 1,593 | 1,609 | 1,389,800 | 1,609 |
| 2017-01-19 | 1,605 | 1,630 | 1,601 | 1,602 | 2,194,900 | 1,602 |
| 2017-01-18 | 1,540 | 1,587 | 1,529 | 1,580 | 2,560,100 | 1,580 |
| 2017-01-17 | 1,577 | 1,584 | 1,553 | 1,556 | 2,571,200 | 1,556 |
| 2017-01-16 | 1,606 | 1,614 | 1,582 | 1,586 | 2,927,100 | 1,586 |
| 2017-01-13 | 1,613 | 1,627 | 1,604 | 1,623 | 2,646,500 | 1,623 |
| 2017-01-12 | 1,655 | 1,661 | 1,611 | 1,622 | 3,019,900 | 1,622 |
| 2017-01-11 | 1,654 | 1,690 | 1,654 | 1,672 | 1,676,600 | 1,672 |
| 2017-01-10 | 1,683 | 1,697 | 1,651 | 1,654 | 2,284,800 | 1,654 |
| 2017-01-06 | 1,708 | 1,723 | 1,683 | 1,685 | 2,636,400 | 1,685 |
| 2017-01-05 | 1,720 | 1,766 | 1,717 | 1,727 | 2,977,100 | 1,727 |
| 2017-01-04 | 1,668 | 1,714 | 1,660 | 1,713 | 2,399,500 | 1,713 |
分割・併合履歴 ： [1987-03-17]1株→1.05株 [1986-03-17]1株→1.1株 [1985-03-16]1株→1.1株 [1984-03-15]1株→1.1株 [1983-03-15]1株→1.1株
