6960 フクダ電子(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 | 8,180 | 8,240 | 8,130 | 8,230 | 12,200 | 4,115 |
| 2017-12-28 | 8,030 | 8,160 | 8,020 | 8,080 | 9,400 | 4,040 |
| 2017-12-27 | 8,140 | 8,150 | 8,060 | 8,060 | 3,200 | 4,030 |
| 2017-12-26 | 8,140 | 8,140 | 8,090 | 8,140 | 3,300 | 4,070 |
| 2017-12-25 | 8,100 | 8,130 | 8,060 | 8,070 | 6,800 | 4,035 |
| 2017-12-22 | 8,020 | 8,090 | 8,020 | 8,050 | 5,400 | 4,025 |
| 2017-12-21 | 8,050 | 8,080 | 7,990 | 8,070 | 8,300 | 4,035 |
| 2017-12-20 | 8,050 | 8,050 | 7,950 | 8,030 | 6,600 | 4,015 |
| 2017-12-19 | 8,000 | 8,070 | 8,000 | 8,010 | 4,700 | 4,005 |
| 2017-12-18 | 7,960 | 8,000 | 7,950 | 8,000 | 1,500 | 4,000 |
| 2017-12-15 | 7,990 | 8,000 | 7,920 | 7,920 | 5,200 | 3,960 |
| 2017-12-14 | 7,870 | 7,990 | 7,860 | 7,990 | 4,500 | 3,995 |
| 2017-12-13 | 7,990 | 7,990 | 7,810 | 7,920 | 28,000 | 3,960 |
| 2017-12-12 | 8,000 | 8,000 | 7,930 | 7,990 | 9,200 | 3,995 |
| 2017-12-11 | 7,990 | 8,050 | 7,910 | 8,000 | 5,200 | 4,000 |
| 2017-12-08 | 7,950 | 8,000 | 7,910 | 7,930 | 2,100 | 3,965 |
| 2017-12-07 | 7,980 | 7,980 | 7,930 | 7,950 | 1,800 | 3,975 |
| 2017-12-06 | 7,980 | 7,980 | 7,860 | 7,950 | 4,400 | 3,975 |
| 2017-12-05 | 7,890 | 7,950 | 7,860 | 7,950 | 5,400 | 3,975 |
| 2017-12-04 | 8,050 | 8,060 | 7,960 | 7,960 | 4,300 | 3,980 |
| 2017-12-01 | 8,140 | 8,140 | 8,030 | 8,050 | 2,700 | 4,025 |
| 2017-11-30 | 8,050 | 8,150 | 8,020 | 8,120 | 17,200 | 4,060 |
| 2017-11-29 | 8,120 | 8,180 | 8,070 | 8,070 | 6,400 | 4,035 |
| 2017-11-28 | 8,150 | 8,150 | 8,040 | 8,120 | 5,000 | 4,060 |
| 2017-11-27 | 8,110 | 8,190 | 8,100 | 8,120 | 7,600 | 4,060 |
| 2017-11-24 | 8,090 | 8,110 | 8,020 | 8,110 | 4,200 | 4,055 |
| 2017-11-22 | 8,000 | 8,090 | 7,960 | 8,090 | 13,200 | 4,045 |
| 2017-11-21 | 7,980 | 8,000 | 7,920 | 7,990 | 5,300 | 3,995 |
| 2017-11-20 | 8,000 | 8,000 | 7,910 | 7,980 | 9,500 | 3,990 |
| 2017-11-17 | 7,770 | 8,000 | 7,760 | 8,000 | 24,700 | 4,000 |
| 2017-11-16 | 7,760 | 7,830 | 7,700 | 7,790 | 9,700 | 3,895 |
| 2017-11-15 | 7,780 | 7,850 | 7,730 | 7,800 | 13,700 | 3,900 |
| 2017-11-13 | 7,870 | 7,900 | 7,670 | 7,780 | 15,800 | 3,890 |
| 2017-11-10 | 7,820 | 7,980 | 7,820 | 7,870 | 10,000 | 3,935 |
| 2017-11-09 | 7,860 | 7,970 | 7,800 | 7,900 | 22,700 | 3,950 |
| 2017-11-08 | 7,880 | 7,920 | 7,810 | 7,860 | 7,200 | 3,930 |
| 2017-11-07 | 7,910 | 7,950 | 7,620 | 7,880 | 17,300 | 3,940 |
| 2017-11-06 | 7,960 | 7,960 | 7,870 | 7,940 | 15,000 | 3,970 |
| 2017-11-02 | 8,000 | 8,150 | 7,960 | 7,960 | 16,900 | 3,980 |
| 2017-11-01 | 7,970 | 8,000 | 7,930 | 8,000 | 9,500 | 4,000 |
| 2017-10-31 | 7,990 | 7,990 | 7,920 | 7,960 | 4,600 | 3,980 |
| 2017-10-30 | 7,930 | 7,970 | 7,890 | 7,970 | 4,000 | 3,985 |
| 2017-10-27 | 7,930 | 7,990 | 7,930 | 7,960 | 4,000 | 3,980 |
| 2017-10-26 | 7,910 | 7,990 | 7,910 | 7,990 | 4,800 | 3,995 |
| 2017-10-25 | 7,910 | 7,990 | 7,870 | 7,900 | 12,400 | 3,950 |
| 2017-10-24 | 7,910 | 7,960 | 7,840 | 7,910 | 10,400 | 3,955 |
| 2017-10-23 | 7,900 | 7,970 | 7,870 | 7,910 | 9,300 | 3,955 |
| 2017-10-20 | 7,850 | 7,940 | 7,680 | 7,890 | 17,300 | 3,945 |
| 2017-10-19 | 8,160 | 8,160 | 8,020 | 8,070 | 6,300 | 4,035 |
| 2017-10-18 | 8,250 | 8,250 | 8,110 | 8,110 | 6,600 | 4,055 |
| 2017-10-17 | 8,290 | 8,300 | 8,230 | 8,250 | 2,900 | 4,125 |
| 2017-10-16 | 8,220 | 8,330 | 8,200 | 8,290 | 9,600 | 4,145 |
| 2017-10-13 | 8,250 | 8,380 | 8,180 | 8,250 | 12,100 | 4,125 |
| 2017-10-12 | 8,200 | 8,260 | 8,160 | 8,250 | 4,500 | 4,125 |
| 2017-10-11 | 8,260 | 8,260 | 8,150 | 8,200 | 2,400 | 4,100 |
| 2017-10-10 | 8,220 | 8,230 | 8,170 | 8,220 | 3,100 | 4,110 |
| 2017-10-06 | 8,200 | 8,250 | 8,130 | 8,220 | 3,800 | 4,110 |
| 2017-10-05 | 8,280 | 8,280 | 8,110 | 8,220 | 3,600 | 4,110 |
| 2017-10-04 | 8,300 | 8,310 | 8,210 | 8,250 | 3,700 | 4,125 |
| 2017-10-03 | 8,390 | 8,390 | 8,290 | 8,350 | 6,100 | 4,175 |
| 2017-10-02 | 8,370 | 8,370 | 8,300 | 8,340 | 4,400 | 4,170 |
| 2017-09-29 | 8,280 | 8,350 | 8,170 | 8,340 | 8,500 | 4,170 |
| 2017-09-28 | 8,220 | 8,290 | 8,200 | 8,280 | 3,900 | 4,140 |
| 2017-09-27 | 8,340 | 8,340 | 8,170 | 8,210 | 6,500 | 4,105 |
| 2017-09-26 | 8,320 | 8,320 | 8,260 | 8,320 | 5,700 | 4,160 |
| 2017-09-25 | 8,310 | 8,380 | 8,260 | 8,300 | 10,800 | 4,150 |
| 2017-09-22 | 8,360 | 8,360 | 8,240 | 8,320 | 8,300 | 4,160 |
| 2017-09-21 | 8,370 | 8,380 | 8,310 | 8,310 | 8,000 | 4,155 |
| 2017-09-20 | 8,430 | 8,430 | 8,240 | 8,330 | 9,400 | 4,165 |
| 2017-09-19 | 8,230 | 8,380 | 8,200 | 8,360 | 7,600 | 4,180 |
| 2017-09-15 | 8,340 | 8,340 | 8,100 | 8,200 | 15,000 | 4,100 |
| 2017-09-14 | 8,410 | 8,480 | 8,310 | 8,310 | 7,600 | 4,155 |
| 2017-09-13 | 8,400 | 8,400 | 8,340 | 8,390 | 7,100 | 4,195 |
| 2017-09-12 | 8,400 | 8,430 | 8,320 | 8,400 | 8,100 | 4,200 |
| 2017-09-11 | 8,330 | 8,450 | 8,180 | 8,330 | 14,900 | 4,165 |
| 2017-09-08 | 8,320 | 8,360 | 8,210 | 8,210 | 9,500 | 4,105 |
| 2017-09-07 | 8,210 | 8,330 | 8,180 | 8,320 | 11,400 | 4,160 |
| 2017-09-06 | 8,390 | 8,390 | 8,210 | 8,320 | 10,000 | 4,160 |
| 2017-09-05 | 8,310 | 8,310 | 8,210 | 8,310 | 3,300 | 4,155 |
| 2017-09-04 | 8,280 | 8,310 | 8,170 | 8,310 | 7,700 | 4,155 |
| 2017-09-01 | 8,300 | 8,340 | 8,170 | 8,280 | 8,200 | 4,140 |
| 2017-08-31 | 8,300 | 8,350 | 8,210 | 8,350 | 14,300 | 4,175 |
| 2017-08-30 | 8,290 | 8,380 | 7,970 | 8,200 | 16,400 | 4,100 |
| 2017-08-29 | 8,280 | 8,360 | 8,230 | 8,240 | 3,900 | 4,120 |
| 2017-08-28 | 8,260 | 8,360 | 8,240 | 8,300 | 12,300 | 4,150 |
| 2017-08-25 | 8,190 | 8,400 | 8,190 | 8,240 | 8,900 | 4,120 |
| 2017-08-24 | 8,180 | 8,230 | 8,090 | 8,130 | 6,700 | 4,065 |
| 2017-08-23 | 8,200 | 8,210 | 8,070 | 8,190 | 4,500 | 4,095 |
| 2017-08-22 | 8,190 | 8,240 | 8,070 | 8,200 | 2,900 | 4,100 |
| 2017-08-21 | 8,280 | 8,320 | 8,170 | 8,210 | 4,300 | 4,105 |
| 2017-08-18 | 8,240 | 8,290 | 8,130 | 8,260 | 7,800 | 4,130 |
| 2017-08-17 | 8,300 | 8,340 | 8,160 | 8,240 | 13,900 | 4,120 |
| 2017-08-16 | 8,290 | 8,360 | 8,150 | 8,240 | 11,400 | 4,120 |
| 2017-08-15 | 8,200 | 8,380 | 8,110 | 8,200 | 8,100 | 4,100 |
| 2017-08-14 | 8,450 | 8,450 | 8,100 | 8,120 | 12,100 | 4,060 |
| 2017-08-10 | 8,570 | 8,610 | 8,360 | 8,360 | 4,400 | 4,180 |
| 2017-08-09 | 8,640 | 8,710 | 8,510 | 8,530 | 10,500 | 4,265 |
| 2017-08-08 | 8,670 | 8,670 | 8,480 | 8,560 | 8,300 | 4,280 |
| 2017-08-07 | 8,360 | 8,610 | 8,320 | 8,610 | 7,800 | 4,305 |
| 2017-08-04 | 8,300 | 8,300 | 8,250 | 8,270 | 2,800 | 4,135 |
| 2017-08-03 | 8,240 | 8,300 | 8,240 | 8,300 | 2,100 | 4,150 |
| 2017-08-02 | 8,300 | 8,320 | 8,240 | 8,240 | 1,900 | 4,120 |
| 2017-08-01 | 8,180 | 8,350 | 8,100 | 8,300 | 8,600 | 4,150 |
| 2017-07-31 | 8,130 | 8,200 | 8,070 | 8,200 | 2,800 | 4,100 |
| 2017-07-28 | 8,180 | 8,180 | 8,130 | 8,130 | 1,400 | 4,065 |
| 2017-07-27 | 8,120 | 8,120 | 8,020 | 8,110 | 4,600 | 4,055 |
| 2017-07-26 | 8,200 | 8,200 | 8,110 | 8,110 | 7,700 | 4,055 |
| 2017-07-25 | 8,200 | 8,210 | 8,110 | 8,190 | 6,300 | 4,095 |
| 2017-07-24 | 8,250 | 8,250 | 8,120 | 8,200 | 6,200 | 4,100 |
| 2017-07-21 | 8,150 | 8,260 | 8,130 | 8,180 | 7,900 | 4,090 |
| 2017-07-20 | 8,180 | 8,250 | 8,160 | 8,180 | 7,700 | 4,090 |
| 2017-07-19 | 8,290 | 8,290 | 8,160 | 8,200 | 4,000 | 4,100 |
| 2017-07-18 | 8,230 | 8,270 | 8,160 | 8,220 | 7,300 | 4,110 |
| 2017-07-14 | 8,180 | 8,230 | 8,140 | 8,230 | 5,400 | 4,115 |
| 2017-07-13 | 8,090 | 8,180 | 8,090 | 8,180 | 5,600 | 4,090 |
| 2017-07-12 | 8,020 | 8,060 | 8,020 | 8,060 | 1,300 | 4,030 |
| 2017-07-11 | 8,150 | 8,150 | 8,020 | 8,020 | 1,900 | 4,010 |
| 2017-07-10 | 7,980 | 8,150 | 7,980 | 8,150 | 4,900 | 4,075 |
| 2017-07-07 | 7,990 | 8,040 | 7,930 | 8,030 | 3,600 | 4,015 |
| 2017-07-06 | 7,990 | 8,010 | 7,990 | 8,010 | 2,000 | 4,005 |
| 2017-07-05 | 8,020 | 8,080 | 7,990 | 8,020 | 3,700 | 4,010 |
| 2017-07-04 | 8,170 | 8,170 | 8,000 | 8,100 | 6,500 | 4,050 |
| 2017-07-03 | 8,140 | 8,150 | 8,050 | 8,150 | 3,800 | 4,075 |
| 2017-06-30 | 8,180 | 8,180 | 7,990 | 8,120 | 3,400 | 4,060 |
| 2017-06-29 | 8,020 | 8,180 | 8,020 | 8,180 | 3,700 | 4,090 |
| 2017-06-28 | 8,000 | 8,120 | 7,990 | 8,020 | 4,100 | 4,010 |
| 2017-06-27 | 7,940 | 8,230 | 7,900 | 8,030 | 7,500 | 4,015 |
| 2017-06-26 | 8,020 | 8,180 | 7,890 | 8,000 | 12,800 | 4,000 |
| 2017-06-23 | 7,980 | 8,090 | 7,980 | 8,010 | 8,700 | 4,005 |
| 2017-06-22 | 7,880 | 8,000 | 7,800 | 7,980 | 7,200 | 3,990 |
| 2017-06-21 | 7,750 | 7,800 | 7,700 | 7,790 | 3,300 | 3,895 |
| 2017-06-20 | 7,880 | 7,890 | 7,750 | 7,820 | 7,600 | 3,910 |
| 2017-06-19 | 7,890 | 7,960 | 7,880 | 7,890 | 1,500 | 3,945 |
| 2017-06-16 | 8,000 | 8,000 | 7,830 | 7,890 | 4,100 | 3,945 |
| 2017-06-15 | 7,990 | 8,060 | 7,790 | 8,000 | 19,400 | 4,000 |
| 2017-06-14 | 7,810 | 7,980 | 7,810 | 7,960 | 12,400 | 3,980 |
| 2017-06-13 | 7,690 | 7,770 | 7,600 | 7,720 | 6,700 | 3,860 |
| 2017-06-12 | 7,590 | 7,700 | 7,590 | 7,700 | 5,400 | 3,850 |
| 2017-06-09 | 7,580 | 7,590 | 7,490 | 7,590 | 2,900 | 3,795 |
| 2017-06-08 | 7,640 | 7,650 | 7,400 | 7,400 | 8,200 | 3,700 |
| 2017-06-07 | 7,550 | 7,700 | 7,460 | 7,570 | 4,400 | 3,785 |
| 2017-06-06 | 7,630 | 7,660 | 7,460 | 7,460 | 5,600 | 3,730 |
| 2017-06-05 | 7,720 | 7,870 | 7,630 | 7,770 | 7,100 | 3,885 |
| 2017-06-02 | 7,500 | 7,780 | 7,470 | 7,780 | 14,400 | 3,890 |
| 2017-06-01 | 7,300 | 7,500 | 7,300 | 7,500 | 18,900 | 3,750 |
| 2017-05-31 | 7,290 | 7,390 | 7,240 | 7,290 | 29,900 | 3,645 |
| 2017-05-30 | 7,350 | 7,390 | 7,170 | 7,230 | 6,200 | 3,615 |
| 2017-05-29 | 7,100 | 7,330 | 7,100 | 7,330 | 7,600 | 3,665 |
| 2017-05-26 | 7,100 | 7,150 | 7,070 | 7,150 | 5,200 | 3,575 |
| 2017-05-25 | 7,140 | 7,140 | 6,920 | 7,050 | 6,700 | 3,525 |
| 2017-05-24 | 7,060 | 7,150 | 7,010 | 7,140 | 2,300 | 3,570 |
| 2017-05-23 | 7,070 | 7,100 | 7,010 | 7,100 | 5,300 | 3,550 |
| 2017-05-22 | 6,950 | 7,080 | 6,950 | 7,080 | 2,200 | 3,540 |
| 2017-05-19 | 7,090 | 7,090 | 6,870 | 6,950 | 9,900 | 3,475 |
| 2017-05-18 | 7,100 | 7,100 | 7,040 | 7,040 | 4,300 | 3,520 |
| 2017-05-17 | 7,140 | 7,140 | 7,060 | 7,110 | 8,500 | 3,555 |
| 2017-05-16 | 7,000 | 7,190 | 7,000 | 7,170 | 19,300 | 3,585 |
| 2017-05-15 | 7,010 | 7,020 | 6,940 | 7,010 | 4,300 | 3,505 |
| 2017-05-12 | 6,970 | 7,040 | 6,860 | 7,020 | 8,100 | 3,510 |
| 2017-05-11 | 6,940 | 6,990 | 6,930 | 6,970 | 5,100 | 3,485 |
| 2017-05-10 | 6,950 | 7,010 | 6,900 | 6,940 | 3,300 | 3,470 |
| 2017-05-09 | 6,920 | 7,020 | 6,850 | 7,000 | 7,300 | 3,500 |
| 2017-05-08 | 6,800 | 7,020 | 6,790 | 7,020 | 11,700 | 3,510 |
| 2017-05-02 | 6,690 | 6,720 | 6,690 | 6,720 | 1,400 | 3,360 |
| 2017-05-01 | 6,730 | 6,730 | 6,600 | 6,670 | 3,600 | 3,335 |
| 2017-04-28 | 6,720 | 6,730 | 6,560 | 6,730 | 2,900 | 3,365 |
| 2017-04-27 | 6,720 | 6,790 | 6,720 | 6,720 | 5,700 | 3,360 |
| 2017-04-26 | 6,600 | 6,710 | 6,600 | 6,710 | 11,600 | 3,355 |
| 2017-04-25 | 6,530 | 6,640 | 6,530 | 6,600 | 5,800 | 3,300 |
| 2017-04-24 | 6,470 | 6,610 | 6,470 | 6,530 | 2,200 | 3,265 |
| 2017-04-21 | 6,510 | 6,590 | 6,490 | 6,490 | 4,700 | 3,245 |
| 2017-04-20 | 6,660 | 6,660 | 6,610 | 6,610 | 3,800 | 3,305 |
| 2017-04-19 | 6,640 | 6,660 | 6,580 | 6,580 | 7,900 | 3,290 |
| 2017-04-18 | 6,580 | 6,640 | 6,550 | 6,640 | 4,400 | 3,320 |
| 2017-04-17 | 6,540 | 6,540 | 6,530 | 6,530 | 500 | 3,265 |
| 2017-04-14 | 6,590 | 6,590 | 6,520 | 6,540 | 1,100 | 3,270 |
| 2017-04-13 | 6,600 | 6,600 | 6,540 | 6,600 | 1,200 | 3,300 |
| 2017-04-12 | 6,600 | 6,600 | 6,570 | 6,600 | 1,900 | 3,300 |
| 2017-04-11 | 6,520 | 6,600 | 6,500 | 6,600 | 6,000 | 3,300 |
| 2017-04-10 | 6,470 | 6,510 | 6,470 | 6,510 | 1,400 | 3,255 |
| 2017-04-07 | 6,550 | 6,550 | 6,440 | 6,470 | 2,100 | 3,235 |
| 2017-04-06 | 6,500 | 6,510 | 6,500 | 6,500 | 1,100 | 3,250 |
| 2017-04-05 | 6,400 | 6,560 | 6,400 | 6,560 | 7,400 | 3,280 |
| 2017-04-04 | 6,420 | 6,430 | 6,390 | 6,410 | 5,800 | 3,205 |
| 2017-04-03 | 6,400 | 6,420 | 6,380 | 6,420 | 1,300 | 3,210 |
| 2017-03-31 | 6,410 | 6,430 | 6,370 | 6,370 | 3,400 | 3,185 |
| 2017-03-30 | 6,320 | 6,410 | 6,280 | 6,370 | 1,500 | 3,185 |
| 2017-03-29 | 6,370 | 6,440 | 6,280 | 6,420 | 4,700 | 3,210 |
| 2017-03-28 | 6,420 | 6,420 | 6,290 | 6,340 | 4,900 | 3,170 |
| 2017-03-27 | 6,340 | 6,390 | 6,340 | 6,340 | 6,800 | 3,170 |
| 2017-03-24 | 6,280 | 6,320 | 6,280 | 6,320 | 1,300 | 3,160 |
| 2017-03-23 | 6,250 | 6,290 | 6,230 | 6,270 | 4,400 | 3,135 |
| 2017-03-22 | 6,320 | 6,320 | 6,240 | 6,250 | 3,300 | 3,125 |
| 2017-03-21 | 6,350 | 6,380 | 6,270 | 6,320 | 8,500 | 3,160 |
| 2017-03-17 | 6,380 | 6,400 | 6,340 | 6,350 | 2,600 | 3,175 |
| 2017-03-16 | 6,360 | 6,460 | 6,360 | 6,380 | 5,400 | 3,190 |
| 2017-03-15 | 6,400 | 6,450 | 6,330 | 6,430 | 7,200 | 3,215 |
| 2017-03-14 | 6,350 | 6,380 | 6,300 | 6,300 | 5,800 | 3,150 |
| 2017-03-13 | 6,390 | 6,390 | 6,350 | 6,360 | 2,900 | 3,180 |
| 2017-03-10 | 6,430 | 6,520 | 6,370 | 6,370 | 7,500 | 3,185 |
| 2017-03-09 | 6,500 | 6,500 | 6,410 | 6,410 | 2,200 | 3,205 |
| 2017-03-08 | 6,450 | 6,450 | 6,440 | 6,450 | 700 | 3,225 |
| 2017-03-07 | 6,460 | 6,520 | 6,410 | 6,480 | 14,000 | 3,240 |
| 2017-03-06 | 6,520 | 6,590 | 6,450 | 6,520 | 20,100 | 3,260 |
| 2017-03-03 | 6,590 | 6,600 | 6,520 | 6,520 | 3,300 | 3,260 |
| 2017-03-02 | 6,620 | 6,650 | 6,530 | 6,530 | 2,400 | 3,265 |
| 2017-03-01 | 6,570 | 6,610 | 6,570 | 6,610 | 1,600 | 3,305 |
| 2017-02-28 | 6,560 | 6,570 | 6,520 | 6,570 | 1,400 | 3,285 |
| 2017-02-27 | 6,570 | 6,600 | 6,570 | 6,570 | 1,000 | 3,285 |
| 2017-02-24 | 6,560 | 6,580 | 6,560 | 6,570 | 1,300 | 3,285 |
| 2017-02-23 | 6,560 | 6,570 | 6,560 | 6,560 | 1,700 | 3,280 |
| 2017-02-22 | 6,570 | 6,600 | 6,560 | 6,560 | 1,600 | 3,280 |
| 2017-02-21 | 6,550 | 6,650 | 6,510 | 6,580 | 4,200 | 3,290 |
| 2017-02-20 | 6,500 | 6,550 | 6,460 | 6,510 | 2,200 | 3,255 |
| 2017-02-17 | 6,550 | 6,550 | 6,440 | 6,500 | 3,400 | 3,250 |
| 2017-02-16 | 6,490 | 6,530 | 6,450 | 6,530 | 3,500 | 3,265 |
| 2017-02-15 | 6,530 | 6,530 | 6,490 | 6,490 | 700 | 3,245 |
| 2017-02-14 | 6,470 | 6,510 | 6,430 | 6,500 | 10,400 | 3,250 |
| 2017-02-13 | 6,410 | 6,450 | 6,380 | 6,420 | 1,400 | 3,210 |
| 2017-02-10 | 6,390 | 6,410 | 6,350 | 6,380 | 2,200 | 3,190 |
| 2017-02-09 | 6,330 | 6,330 | 6,330 | 6,330 | 600 | 3,165 |
| 2017-02-08 | 6,370 | 6,380 | 6,330 | 6,330 | 2,800 | 3,165 |
| 2017-02-07 | 6,380 | 6,440 | 6,380 | 6,380 | 800 | 3,190 |
| 2017-02-06 | 6,380 | 6,380 | 6,380 | 6,380 | 100 | 3,190 |
| 2017-02-03 | 6,470 | 6,470 | 6,360 | 6,360 | 3,000 | 3,180 |
| 2017-02-02 | 6,550 | 6,550 | 6,460 | 6,500 | 2,700 | 3,250 |
| 2017-02-01 | 6,530 | 6,550 | 6,330 | 6,550 | 6,600 | 3,275 |
| 2017-01-31 | 6,430 | 6,450 | 6,400 | 6,430 | 1,400 | 3,215 |
| 2017-01-30 | 6,430 | 6,510 | 6,320 | 6,460 | 5,600 | 3,230 |
| 2017-01-27 | 6,430 | 6,460 | 6,430 | 6,440 | 1,600 | 3,220 |
| 2017-01-26 | 6,400 | 6,490 | 6,400 | 6,430 | 1,300 | 3,215 |
| 2017-01-25 | 6,380 | 6,400 | 6,360 | 6,360 | 900 | 3,180 |
| 2017-01-24 | 6,400 | 6,410 | 6,340 | 6,340 | 4,600 | 3,170 |
| 2017-01-23 | 6,420 | 6,420 | 6,350 | 6,350 | 4,400 | 3,175 |
| 2017-01-20 | 6,450 | 6,450 | 6,370 | 6,400 | 7,200 | 3,200 |
| 2017-01-19 | 6,430 | 6,550 | 6,430 | 6,490 | 2,200 | 3,245 |
| 2017-01-18 | 6,430 | 6,440 | 6,400 | 6,420 | 3,900 | 3,210 |
| 2017-01-17 | 6,470 | 6,530 | 6,380 | 6,430 | 4,500 | 3,215 |
| 2017-01-16 | 6,510 | 6,550 | 6,450 | 6,460 | 4,100 | 3,230 |
| 2017-01-13 | 6,520 | 6,560 | 6,460 | 6,470 | 800 | 3,235 |
| 2017-01-12 | 6,490 | 6,560 | 6,370 | 6,550 | 7,900 | 3,275 |
| 2017-01-11 | 6,450 | 6,500 | 6,450 | 6,490 | 2,900 | 3,245 |
| 2017-01-10 | 6,400 | 6,440 | 6,380 | 6,400 | 1,300 | 3,200 |
| 2017-01-06 | 6,410 | 6,460 | 6,380 | 6,410 | 1,600 | 3,205 |
| 2017-01-05 | 6,450 | 6,460 | 6,360 | 6,410 | 6,700 | 3,205 |
| 2017-01-04 | 6,450 | 6,610 | 6,450 | 6,460 | 5,200 | 3,230 |
分割・併合履歴 ： [2022-11-29]1株→2株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.2株
