6957 (株)芝浦電子 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 | 5,050 | 5,160 | 5,050 | 5,110 | 22,400 | 2,555 |
| 2017-12-28 | 5,100 | 5,140 | 5,020 | 5,020 | 20,700 | 2,510 |
| 2017-12-27 | 5,050 | 5,130 | 4,975 | 5,100 | 40,900 | 2,550 |
| 2017-12-26 | 5,070 | 5,080 | 5,000 | 5,050 | 19,300 | 2,525 |
| 2017-12-25 | 5,060 | 5,080 | 5,000 | 5,070 | 12,900 | 2,535 |
| 2017-12-22 | 5,040 | 5,080 | 5,000 | 5,070 | 16,400 | 2,535 |
| 2017-12-21 | 5,020 | 5,130 | 4,990 | 5,060 | 28,900 | 2,530 |
| 2017-12-20 | 4,980 | 5,090 | 4,980 | 5,010 | 16,900 | 2,505 |
| 2017-12-19 | 5,060 | 5,150 | 4,975 | 4,980 | 34,200 | 2,490 |
| 2017-12-18 | 4,900 | 5,100 | 4,880 | 5,060 | 48,900 | 2,530 |
| 2017-12-15 | 4,975 | 4,985 | 4,865 | 4,870 | 29,400 | 2,435 |
| 2017-12-14 | 4,915 | 4,990 | 4,915 | 4,945 | 22,500 | 2,472.50 |
| 2017-12-13 | 4,970 | 5,000 | 4,915 | 4,915 | 37,700 | 2,457.50 |
| 2017-12-12 | 5,020 | 5,060 | 4,945 | 5,000 | 30,500 | 2,500 |
| 2017-12-11 | 5,130 | 5,130 | 5,020 | 5,020 | 15,200 | 2,510 |
| 2017-12-08 | 5,120 | 5,160 | 5,030 | 5,080 | 31,900 | 2,540 |
| 2017-12-07 | 4,895 | 5,130 | 4,850 | 5,120 | 80,900 | 2,560 |
| 2017-12-06 | 4,845 | 4,925 | 4,800 | 4,825 | 39,700 | 2,412.50 |
| 2017-12-05 | 4,960 | 4,960 | 4,775 | 4,815 | 49,600 | 2,407.50 |
| 2017-12-04 | 4,820 | 4,840 | 4,750 | 4,765 | 25,700 | 2,382.50 |
| 2017-12-01 | 4,885 | 4,940 | 4,800 | 4,820 | 51,800 | 2,410 |
| 2017-11-30 | 4,780 | 4,915 | 4,700 | 4,910 | 85,900 | 2,455 |
| 2017-11-29 | 5,000 | 5,050 | 4,715 | 4,830 | 151,500 | 2,415 |
| 2017-11-28 | 5,230 | 5,260 | 5,080 | 5,130 | 41,200 | 2,565 |
| 2017-11-27 | 5,300 | 5,370 | 5,230 | 5,240 | 28,500 | 2,620 |
| 2017-11-24 | 5,260 | 5,550 | 5,260 | 5,280 | 91,500 | 2,640 |
| 2017-11-22 | 5,250 | 5,490 | 5,220 | 5,260 | 86,500 | 2,630 |
| 2017-11-21 | 4,905 | 5,110 | 4,865 | 5,090 | 55,700 | 2,545 |
| 2017-11-20 | 4,895 | 4,945 | 4,820 | 4,905 | 27,600 | 2,452.50 |
| 2017-11-17 | 4,945 | 4,945 | 4,780 | 4,860 | 31,700 | 2,430 |
| 2017-11-16 | 4,675 | 4,920 | 4,675 | 4,870 | 33,600 | 2,435 |
| 2017-11-15 | 4,805 | 4,840 | 4,580 | 4,700 | 53,700 | 2,350 |
| 2017-11-13 | 4,650 | 4,875 | 4,580 | 4,780 | 122,700 | 2,390 |
| 2017-11-10 | 4,530 | 4,700 | 4,475 | 4,610 | 44,300 | 2,305 |
| 2017-11-09 | 4,675 | 4,725 | 4,510 | 4,630 | 56,600 | 2,315 |
| 2017-11-08 | 4,630 | 4,675 | 4,570 | 4,615 | 19,500 | 2,307.50 |
| 2017-11-07 | 4,480 | 4,665 | 4,455 | 4,630 | 34,400 | 2,315 |
| 2017-11-06 | 4,565 | 4,590 | 4,490 | 4,510 | 21,600 | 2,255 |
| 2017-11-02 | 4,650 | 4,650 | 4,560 | 4,580 | 24,300 | 2,290 |
| 2017-11-01 | 4,635 | 4,640 | 4,560 | 4,635 | 27,300 | 2,317.50 |
| 2017-10-31 | 4,520 | 4,620 | 4,515 | 4,620 | 32,600 | 2,310 |
| 2017-10-30 | 4,510 | 4,520 | 4,430 | 4,520 | 26,100 | 2,260 |
| 2017-10-27 | 4,465 | 4,490 | 4,410 | 4,445 | 15,600 | 2,222.50 |
| 2017-10-26 | 4,355 | 4,490 | 4,355 | 4,490 | 12,300 | 2,245 |
| 2017-10-25 | 4,400 | 4,465 | 4,385 | 4,400 | 25,600 | 2,200 |
| 2017-10-24 | 4,365 | 4,405 | 4,315 | 4,400 | 14,700 | 2,200 |
| 2017-10-23 | 4,240 | 4,425 | 4,240 | 4,365 | 36,700 | 2,182.50 |
| 2017-10-20 | 4,230 | 4,280 | 4,140 | 4,230 | 54,100 | 2,115 |
| 2017-10-19 | 4,365 | 4,375 | 4,265 | 4,300 | 33,500 | 2,150 |
| 2017-10-18 | 4,495 | 4,495 | 4,270 | 4,315 | 44,700 | 2,157.50 |
| 2017-10-17 | 4,465 | 4,495 | 4,430 | 4,445 | 15,500 | 2,222.50 |
| 2017-10-16 | 4,480 | 4,565 | 4,435 | 4,465 | 30,600 | 2,232.50 |
| 2017-10-13 | 4,550 | 4,550 | 4,490 | 4,515 | 24,900 | 2,257.50 |
| 2017-10-12 | 4,545 | 4,600 | 4,520 | 4,550 | 20,500 | 2,275 |
| 2017-10-11 | 4,615 | 4,615 | 4,500 | 4,540 | 23,400 | 2,270 |
| 2017-10-10 | 4,500 | 4,650 | 4,490 | 4,595 | 38,000 | 2,297.50 |
| 2017-10-06 | 4,390 | 4,490 | 4,390 | 4,450 | 21,200 | 2,225 |
| 2017-10-05 | 4,515 | 4,515 | 4,350 | 4,430 | 46,100 | 2,215 |
| 2017-10-04 | 4,595 | 4,615 | 4,500 | 4,520 | 33,600 | 2,260 |
| 2017-10-03 | 4,650 | 4,680 | 4,580 | 4,625 | 49,500 | 2,312.50 |
| 2017-10-02 | 4,550 | 4,695 | 4,505 | 4,695 | 72,300 | 2,347.50 |
| 2017-09-29 | 4,455 | 4,535 | 4,450 | 4,530 | 33,100 | 2,265 |
| 2017-09-28 | 4,560 | 4,590 | 4,420 | 4,495 | 45,900 | 2,247.50 |
| 2017-09-27 | 4,480 | 4,515 | 4,455 | 4,500 | 33,800 | 2,250 |
| 2017-09-26 | 4,450 | 4,480 | 4,380 | 4,435 | 21,300 | 2,217.50 |
| 2017-09-25 | 4,375 | 4,540 | 4,370 | 4,480 | 40,800 | 2,240 |
| 2017-09-22 | 4,435 | 4,450 | 4,285 | 4,340 | 68,300 | 2,170 |
| 2017-09-21 | 4,400 | 4,495 | 4,400 | 4,465 | 46,500 | 2,232.50 |
| 2017-09-20 | 4,500 | 4,510 | 4,400 | 4,410 | 50,000 | 2,205 |
| 2017-09-19 | 4,570 | 4,570 | 4,480 | 4,500 | 64,700 | 2,250 |
| 2017-09-15 | 4,390 | 4,445 | 4,315 | 4,415 | 43,500 | 2,207.50 |
| 2017-09-14 | 4,385 | 4,420 | 4,265 | 4,345 | 51,300 | 2,172.50 |
| 2017-09-13 | 4,250 | 4,475 | 4,250 | 4,350 | 89,500 | 2,175 |
| 2017-09-12 | 4,200 | 4,295 | 4,150 | 4,215 | 74,700 | 2,107.50 |
| 2017-09-11 | 4,090 | 4,210 | 4,090 | 4,155 | 51,000 | 2,077.50 |
| 2017-09-08 | 4,010 | 4,090 | 4,000 | 4,035 | 35,700 | 2,017.50 |
| 2017-09-07 | 4,000 | 4,045 | 3,885 | 4,030 | 74,800 | 2,015 |
| 2017-09-06 | 3,740 | 3,855 | 3,625 | 3,840 | 39,000 | 1,920 |
| 2017-09-05 | 4,030 | 4,045 | 3,805 | 3,810 | 54,700 | 1,905 |
| 2017-09-04 | 4,085 | 4,090 | 3,960 | 4,085 | 54,300 | 2,042.50 |
| 2017-09-01 | 4,200 | 4,230 | 4,100 | 4,100 | 45,600 | 2,050 |
| 2017-08-31 | 3,980 | 4,300 | 3,960 | 4,200 | 127,500 | 2,100 |
| 2017-08-30 | 3,935 | 3,945 | 3,850 | 3,905 | 19,900 | 1,952.50 |
| 2017-08-29 | 3,830 | 3,920 | 3,830 | 3,905 | 16,400 | 1,952.50 |
| 2017-08-28 | 3,840 | 3,925 | 3,840 | 3,900 | 39,600 | 1,950 |
| 2017-08-25 | 3,790 | 3,895 | 3,745 | 3,870 | 61,100 | 1,935 |
| 2017-08-24 | 3,865 | 3,880 | 3,775 | 3,775 | 130,000 | 1,887.50 |
| 2017-08-23 | 3,845 | 3,860 | 3,785 | 3,840 | 41,200 | 1,920 |
| 2017-08-22 | 3,785 | 3,850 | 3,750 | 3,830 | 37,700 | 1,915 |
| 2017-08-21 | 3,805 | 3,850 | 3,740 | 3,830 | 34,300 | 1,915 |
| 2017-08-18 | 3,830 | 3,930 | 3,815 | 3,850 | 40,600 | 1,925 |
| 2017-08-17 | 3,910 | 3,910 | 3,880 | 3,900 | 18,600 | 1,950 |
| 2017-08-16 | 3,875 | 3,920 | 3,815 | 3,880 | 44,000 | 1,940 |
| 2017-08-15 | 3,850 | 3,890 | 3,765 | 3,830 | 26,200 | 1,915 |
| 2017-08-14 | 3,670 | 3,860 | 3,625 | 3,845 | 35,600 | 1,922.50 |
| 2017-08-10 | 3,840 | 3,865 | 3,700 | 3,740 | 37,900 | 1,870 |
| 2017-08-09 | 3,910 | 3,910 | 3,800 | 3,870 | 26,300 | 1,935 |
| 2017-08-08 | 3,785 | 3,955 | 3,785 | 3,880 | 48,400 | 1,940 |
| 2017-08-07 | 3,850 | 3,865 | 3,780 | 3,830 | 47,600 | 1,915 |
| 2017-08-04 | 3,745 | 3,815 | 3,745 | 3,795 | 26,000 | 1,897.50 |
| 2017-08-03 | 3,705 | 3,790 | 3,675 | 3,780 | 38,900 | 1,890 |
| 2017-08-02 | 3,600 | 3,705 | 3,585 | 3,705 | 23,300 | 1,852.50 |
| 2017-08-01 | 3,680 | 3,680 | 3,480 | 3,625 | 41,100 | 1,812.50 |
| 2017-07-31 | 3,675 | 3,730 | 3,665 | 3,720 | 38,700 | 1,860 |
| 2017-07-28 | 3,690 | 3,745 | 3,645 | 3,745 | 47,400 | 1,872.50 |
| 2017-07-27 | 3,680 | 3,700 | 3,670 | 3,680 | 22,600 | 1,840 |
| 2017-07-26 | 3,690 | 3,725 | 3,615 | 3,680 | 22,100 | 1,840 |
| 2017-07-25 | 3,665 | 3,725 | 3,660 | 3,690 | 11,700 | 1,845 |
| 2017-07-24 | 3,685 | 3,720 | 3,660 | 3,670 | 20,500 | 1,835 |
| 2017-07-21 | 3,600 | 3,750 | 3,600 | 3,720 | 32,900 | 1,860 |
| 2017-07-20 | 3,525 | 3,625 | 3,525 | 3,605 | 43,100 | 1,802.50 |
| 2017-07-19 | 3,465 | 3,520 | 3,425 | 3,520 | 27,400 | 1,760 |
| 2017-07-18 | 3,435 | 3,475 | 3,425 | 3,450 | 24,300 | 1,725 |
| 2017-07-14 | 3,470 | 3,485 | 3,415 | 3,435 | 40,300 | 1,717.50 |
| 2017-07-13 | 3,575 | 3,575 | 3,495 | 3,530 | 22,800 | 1,765 |
| 2017-07-12 | 3,585 | 3,605 | 3,530 | 3,570 | 11,700 | 1,785 |
| 2017-07-11 | 3,550 | 3,645 | 3,550 | 3,625 | 10,400 | 1,812.50 |
| 2017-07-10 | 3,620 | 3,670 | 3,590 | 3,595 | 20,500 | 1,797.50 |
| 2017-07-07 | 3,490 | 3,630 | 3,490 | 3,590 | 22,800 | 1,795 |
| 2017-07-06 | 3,475 | 3,600 | 3,475 | 3,580 | 24,000 | 1,790 |
| 2017-07-05 | 3,385 | 3,500 | 3,385 | 3,455 | 10,500 | 1,727.50 |
| 2017-07-04 | 3,590 | 3,615 | 3,430 | 3,445 | 22,000 | 1,722.50 |
| 2017-07-03 | 3,520 | 3,670 | 3,500 | 3,650 | 27,200 | 1,825 |
| 2017-06-30 | 3,430 | 3,540 | 3,380 | 3,540 | 19,300 | 1,770 |
| 2017-06-29 | 3,410 | 3,460 | 3,380 | 3,450 | 25,100 | 1,725 |
| 2017-06-28 | 3,510 | 3,510 | 3,370 | 3,450 | 30,700 | 1,725 |
| 2017-06-27 | 3,490 | 3,530 | 3,410 | 3,530 | 21,400 | 1,765 |
| 2017-06-26 | 3,470 | 3,540 | 3,470 | 3,490 | 11,400 | 1,745 |
| 2017-06-23 | 3,540 | 3,550 | 3,405 | 3,470 | 26,100 | 1,735 |
| 2017-06-22 | 3,465 | 3,540 | 3,465 | 3,505 | 9,800 | 1,752.50 |
| 2017-06-21 | 3,505 | 3,525 | 3,455 | 3,475 | 15,300 | 1,737.50 |
| 2017-06-20 | 3,470 | 3,550 | 3,435 | 3,505 | 21,200 | 1,752.50 |
| 2017-06-19 | 3,360 | 3,500 | 3,350 | 3,470 | 24,900 | 1,735 |
| 2017-06-16 | 3,445 | 3,455 | 3,375 | 3,380 | 14,000 | 1,690 |
| 2017-06-15 | 3,255 | 3,420 | 3,250 | 3,420 | 31,500 | 1,710 |
| 2017-06-14 | 3,450 | 3,455 | 3,295 | 3,310 | 29,600 | 1,655 |
| 2017-06-13 | 3,310 | 3,425 | 3,285 | 3,420 | 19,700 | 1,710 |
| 2017-06-12 | 3,350 | 3,370 | 3,255 | 3,345 | 17,100 | 1,672.50 |
| 2017-06-09 | 3,310 | 3,430 | 3,310 | 3,390 | 26,000 | 1,695 |
| 2017-06-08 | 3,265 | 3,340 | 3,265 | 3,310 | 19,800 | 1,655 |
| 2017-06-07 | 3,230 | 3,315 | 3,210 | 3,310 | 24,600 | 1,655 |
| 2017-06-06 | 3,285 | 3,330 | 3,200 | 3,250 | 19,500 | 1,625 |
| 2017-06-05 | 3,330 | 3,330 | 3,255 | 3,260 | 16,300 | 1,630 |
| 2017-06-02 | 3,355 | 3,360 | 3,305 | 3,345 | 26,000 | 1,672.50 |
| 2017-06-01 | 3,400 | 3,400 | 3,295 | 3,355 | 50,200 | 1,677.50 |
| 2017-05-31 | 3,330 | 3,375 | 3,245 | 3,330 | 31,300 | 1,665 |
| 2017-05-30 | 3,330 | 3,480 | 3,315 | 3,375 | 63,900 | 1,687.50 |
| 2017-05-29 | 3,235 | 3,330 | 3,200 | 3,260 | 51,800 | 1,630 |
| 2017-05-26 | 3,035 | 3,075 | 2,990 | 3,070 | 16,400 | 1,535 |
| 2017-05-25 | 3,130 | 3,130 | 3,055 | 3,060 | 19,200 | 1,530 |
| 2017-05-24 | 3,050 | 3,110 | 3,050 | 3,095 | 21,900 | 1,547.50 |
| 2017-05-23 | 3,020 | 3,035 | 2,987 | 3,030 | 20,500 | 1,515 |
| 2017-05-22 | 3,050 | 3,100 | 2,953 | 3,015 | 23,000 | 1,507.50 |
| 2017-05-19 | 2,968 | 3,050 | 2,968 | 3,020 | 25,800 | 1,510 |
| 2017-05-18 | 2,784 | 2,993 | 2,784 | 2,990 | 18,400 | 1,495 |
| 2017-05-17 | 2,961 | 2,982 | 2,916 | 2,934 | 11,600 | 1,467 |
| 2017-05-16 | 3,000 | 3,010 | 2,967 | 2,995 | 12,100 | 1,497.50 |
| 2017-05-15 | 2,981 | 3,010 | 2,965 | 3,000 | 14,900 | 1,500 |
| 2017-05-12 | 2,895 | 3,070 | 2,895 | 3,030 | 28,000 | 1,515 |
| 2017-05-11 | 2,990 | 2,990 | 2,880 | 2,945 | 15,300 | 1,472.50 |
| 2017-05-10 | 2,966 | 2,988 | 2,886 | 2,985 | 26,800 | 1,492.50 |
| 2017-05-09 | 2,850 | 3,050 | 2,840 | 2,980 | 102,300 | 1,490 |
| 2017-05-08 | 2,750 | 2,750 | 2,671 | 2,715 | 30,200 | 1,357.50 |
| 2017-05-02 | 2,650 | 2,705 | 2,650 | 2,705 | 10,000 | 1,352.50 |
| 2017-05-01 | 2,643 | 2,646 | 2,611 | 2,620 | 4,200 | 1,310 |
| 2017-04-28 | 2,649 | 2,651 | 2,613 | 2,643 | 4,700 | 1,321.50 |
| 2017-04-27 | 2,600 | 2,649 | 2,600 | 2,649 | 11,300 | 1,324.50 |
| 2017-04-26 | 2,599 | 2,600 | 2,578 | 2,600 | 15,700 | 1,300 |
| 2017-04-25 | 2,510 | 2,568 | 2,490 | 2,565 | 7,100 | 1,282.50 |
| 2017-04-24 | 2,509 | 2,509 | 2,470 | 2,484 | 5,000 | 1,242 |
| 2017-04-21 | 2,520 | 2,520 | 2,498 | 2,509 | 3,800 | 1,254.50 |
| 2017-04-20 | 2,455 | 2,500 | 2,455 | 2,481 | 3,600 | 1,240.50 |
| 2017-04-19 | 2,460 | 2,498 | 2,429 | 2,494 | 5,400 | 1,247 |
| 2017-04-18 | 2,444 | 2,488 | 2,421 | 2,436 | 4,000 | 1,218 |
| 2017-04-17 | 2,400 | 2,419 | 2,350 | 2,394 | 12,000 | 1,197 |
| 2017-04-14 | 2,485 | 2,488 | 2,347 | 2,347 | 10,000 | 1,173.50 |
| 2017-04-13 | 2,463 | 2,490 | 2,425 | 2,490 | 16,400 | 1,245 |
| 2017-04-12 | 2,527 | 2,527 | 2,341 | 2,463 | 10,500 | 1,231.50 |
| 2017-04-11 | 2,560 | 2,567 | 2,533 | 2,542 | 4,000 | 1,271 |
| 2017-04-10 | 2,578 | 2,578 | 2,530 | 2,564 | 7,600 | 1,282 |
| 2017-04-07 | 2,542 | 2,585 | 2,520 | 2,552 | 11,500 | 1,276 |
| 2017-04-06 | 2,542 | 2,547 | 2,481 | 2,546 | 14,400 | 1,273 |
| 2017-04-05 | 2,636 | 2,636 | 2,491 | 2,574 | 24,700 | 1,287 |
| 2017-04-04 | 2,770 | 2,787 | 2,636 | 2,636 | 18,400 | 1,318 |
| 2017-04-03 | 2,910 | 2,915 | 2,756 | 2,790 | 23,800 | 1,395 |
| 2017-03-31 | 2,875 | 2,934 | 2,850 | 2,903 | 25,000 | 1,451.50 |
| 2017-03-30 | 2,831 | 2,880 | 2,831 | 2,875 | 13,200 | 1,437.50 |
| 2017-03-29 | 2,782 | 2,830 | 2,752 | 2,829 | 13,900 | 1,414.50 |
| 2017-03-28 | 2,739 | 2,868 | 2,722 | 2,797 | 13,600 | 1,398.50 |
| 2017-03-27 | 2,726 | 2,757 | 2,700 | 2,729 | 13,300 | 1,364.50 |
| 2017-03-24 | 2,697 | 2,711 | 2,681 | 2,697 | 15,100 | 1,348.50 |
| 2017-03-23 | 2,688 | 2,733 | 2,680 | 2,720 | 11,000 | 1,360 |
| 2017-03-22 | 2,650 | 2,684 | 2,650 | 2,674 | 8,800 | 1,337 |
| 2017-03-21 | 2,690 | 2,704 | 2,682 | 2,703 | 6,100 | 1,351.50 |
| 2017-03-17 | 2,694 | 2,738 | 2,687 | 2,703 | 4,900 | 1,351.50 |
| 2017-03-16 | 2,704 | 2,725 | 2,687 | 2,693 | 7,400 | 1,346.50 |
| 2017-03-15 | 2,732 | 2,745 | 2,710 | 2,710 | 4,500 | 1,355 |
| 2017-03-14 | 2,719 | 2,764 | 2,719 | 2,749 | 10,200 | 1,374.50 |
| 2017-03-13 | 2,701 | 2,720 | 2,701 | 2,712 | 13,400 | 1,356 |
| 2017-03-10 | 2,671 | 2,724 | 2,671 | 2,682 | 11,500 | 1,341 |
| 2017-03-09 | 2,670 | 2,700 | 2,664 | 2,671 | 6,700 | 1,335.50 |
| 2017-03-08 | 2,710 | 2,710 | 2,655 | 2,669 | 19,100 | 1,334.50 |
| 2017-03-07 | 2,739 | 2,743 | 2,700 | 2,707 | 10,400 | 1,353.50 |
| 2017-03-06 | 2,757 | 2,786 | 2,700 | 2,739 | 10,700 | 1,369.50 |
| 2017-03-03 | 2,760 | 2,762 | 2,745 | 2,754 | 13,100 | 1,377 |
| 2017-03-02 | 2,780 | 2,783 | 2,723 | 2,755 | 11,700 | 1,377.50 |
| 2017-03-01 | 2,709 | 2,786 | 2,701 | 2,749 | 27,200 | 1,374.50 |
| 2017-02-28 | 2,618 | 2,740 | 2,618 | 2,740 | 55,200 | 1,370 |
| 2017-02-27 | 2,650 | 2,651 | 2,588 | 2,610 | 8,300 | 1,305 |
| 2017-02-24 | 2,641 | 2,668 | 2,631 | 2,650 | 12,600 | 1,325 |
| 2017-02-23 | 2,625 | 2,649 | 2,615 | 2,640 | 14,700 | 1,320 |
| 2017-02-22 | 2,619 | 2,639 | 2,619 | 2,636 | 6,800 | 1,318 |
| 2017-02-21 | 2,630 | 2,645 | 2,601 | 2,641 | 23,000 | 1,320.50 |
| 2017-02-20 | 2,598 | 2,618 | 2,575 | 2,610 | 13,700 | 1,305 |
| 2017-02-17 | 2,559 | 2,575 | 2,523 | 2,573 | 17,200 | 1,286.50 |
| 2017-02-16 | 2,549 | 2,559 | 2,534 | 2,550 | 9,500 | 1,275 |
| 2017-02-15 | 2,560 | 2,580 | 2,529 | 2,549 | 7,900 | 1,274.50 |
| 2017-02-14 | 2,540 | 2,550 | 2,513 | 2,541 | 8,200 | 1,270.50 |
| 2017-02-13 | 2,570 | 2,579 | 2,530 | 2,540 | 12,500 | 1,270 |
| 2017-02-10 | 2,549 | 2,575 | 2,537 | 2,552 | 13,100 | 1,276 |
| 2017-02-09 | 2,547 | 2,547 | 2,502 | 2,529 | 10,700 | 1,264.50 |
| 2017-02-08 | 2,549 | 2,594 | 2,511 | 2,513 | 18,800 | 1,256.50 |
| 2017-02-07 | 2,595 | 2,648 | 2,570 | 2,599 | 93,700 | 1,299.50 |
| 2017-02-06 | 2,452 | 2,548 | 2,452 | 2,515 | 10,800 | 1,257.50 |
| 2017-02-03 | 2,449 | 2,484 | 2,449 | 2,451 | 5,700 | 1,225.50 |
| 2017-02-02 | 2,462 | 2,496 | 2,460 | 2,474 | 10,300 | 1,237 |
| 2017-02-01 | 2,495 | 2,509 | 2,475 | 2,495 | 10,700 | 1,247.50 |
| 2017-01-31 | 2,529 | 2,550 | 2,512 | 2,545 | 10,900 | 1,272.50 |
| 2017-01-30 | 2,479 | 2,600 | 2,479 | 2,564 | 42,400 | 1,282 |
| 2017-01-27 | 2,381 | 2,470 | 2,381 | 2,470 | 32,200 | 1,235 |
| 2017-01-26 | 2,360 | 2,397 | 2,354 | 2,381 | 26,700 | 1,190.50 |
| 2017-01-25 | 2,312 | 2,344 | 2,312 | 2,333 | 14,900 | 1,166.50 |
| 2017-01-24 | 2,340 | 2,340 | 2,301 | 2,302 | 12,500 | 1,151 |
| 2017-01-23 | 2,378 | 2,378 | 2,337 | 2,343 | 10,000 | 1,171.50 |
| 2017-01-20 | 2,356 | 2,400 | 2,329 | 2,378 | 23,900 | 1,189 |
| 2017-01-19 | 2,300 | 2,380 | 2,296 | 2,380 | 24,500 | 1,190 |
| 2017-01-18 | 2,261 | 2,291 | 2,248 | 2,285 | 11,600 | 1,142.50 |
| 2017-01-17 | 2,260 | 2,300 | 2,242 | 2,261 | 25,700 | 1,130.50 |
| 2017-01-16 | 2,266 | 2,290 | 2,264 | 2,278 | 11,400 | 1,139 |
| 2017-01-13 | 2,275 | 2,315 | 2,263 | 2,290 | 17,500 | 1,145 |
| 2017-01-12 | 2,365 | 2,365 | 2,296 | 2,317 | 13,500 | 1,158.50 |
| 2017-01-11 | 2,369 | 2,379 | 2,369 | 2,375 | 10,900 | 1,187.50 |
| 2017-01-10 | 2,396 | 2,408 | 2,361 | 2,369 | 13,000 | 1,184.50 |
| 2017-01-06 | 2,395 | 2,395 | 2,380 | 2,395 | 8,400 | 1,197.50 |
| 2017-01-05 | 2,391 | 2,405 | 2,380 | 2,390 | 7,500 | 1,195 |
| 2017-01-04 | 2,400 | 2,400 | 2,365 | 2,390 | 14,300 | 1,195 |
分割・併合履歴 ： [2024-06-27]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
