6961 (株)エンプラス 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 | 4,670 | 4,695 | 4,655 | 4,680 | 25,000 | 4,680 |
| 2017-12-28 | 4,730 | 4,730 | 4,670 | 4,670 | 26,800 | 4,670 |
| 2017-12-27 | 4,750 | 4,750 | 4,670 | 4,680 | 33,900 | 4,680 |
| 2017-12-26 | 4,760 | 4,830 | 4,710 | 4,740 | 51,700 | 4,740 |
| 2017-12-25 | 4,760 | 4,795 | 4,695 | 4,710 | 32,400 | 4,710 |
| 2017-12-22 | 4,755 | 4,775 | 4,725 | 4,740 | 35,800 | 4,740 |
| 2017-12-21 | 4,660 | 4,775 | 4,635 | 4,750 | 64,500 | 4,750 |
| 2017-12-20 | 4,600 | 4,665 | 4,570 | 4,640 | 39,300 | 4,640 |
| 2017-12-19 | 4,675 | 4,680 | 4,555 | 4,575 | 31,200 | 4,575 |
| 2017-12-18 | 4,540 | 4,665 | 4,515 | 4,630 | 50,200 | 4,630 |
| 2017-12-15 | 4,560 | 4,560 | 4,475 | 4,505 | 88,200 | 4,505 |
| 2017-12-14 | 4,560 | 4,645 | 4,560 | 4,630 | 42,400 | 4,630 |
| 2017-12-13 | 4,560 | 4,605 | 4,505 | 4,535 | 80,100 | 4,535 |
| 2017-12-12 | 4,650 | 4,650 | 4,540 | 4,555 | 41,900 | 4,555 |
| 2017-12-11 | 4,630 | 4,645 | 4,585 | 4,630 | 33,300 | 4,630 |
| 2017-12-08 | 4,550 | 4,615 | 4,520 | 4,605 | 75,300 | 4,605 |
| 2017-12-07 | 4,545 | 4,665 | 4,530 | 4,620 | 72,500 | 4,620 |
| 2017-12-06 | 4,505 | 4,540 | 4,465 | 4,480 | 76,400 | 4,480 |
| 2017-12-05 | 4,595 | 4,595 | 4,500 | 4,530 | 38,500 | 4,530 |
| 2017-12-04 | 4,690 | 4,690 | 4,570 | 4,585 | 52,600 | 4,585 |
| 2017-12-01 | 4,690 | 4,790 | 4,640 | 4,645 | 55,300 | 4,645 |
| 2017-11-30 | 4,715 | 4,730 | 4,585 | 4,635 | 108,500 | 4,635 |
| 2017-11-29 | 4,815 | 4,820 | 4,725 | 4,745 | 65,100 | 4,745 |
| 2017-11-28 | 4,980 | 4,980 | 4,800 | 4,805 | 69,000 | 4,805 |
| 2017-11-27 | 5,150 | 5,150 | 4,960 | 4,980 | 115,400 | 4,980 |
| 2017-11-24 | 5,180 | 5,210 | 5,060 | 5,100 | 93,200 | 5,100 |
| 2017-11-22 | 5,180 | 5,230 | 5,070 | 5,090 | 108,500 | 5,090 |
| 2017-11-21 | 5,010 | 5,150 | 4,990 | 5,100 | 89,200 | 5,100 |
| 2017-11-20 | 5,100 | 5,210 | 5,030 | 5,030 | 114,000 | 5,030 |
| 2017-11-17 | 5,010 | 5,100 | 4,970 | 5,020 | 109,000 | 5,020 |
| 2017-11-16 | 4,760 | 4,980 | 4,705 | 4,970 | 131,000 | 4,970 |
| 2017-11-15 | 4,895 | 5,010 | 4,770 | 4,780 | 159,900 | 4,780 |
| 2017-11-13 | 4,810 | 4,870 | 4,800 | 4,820 | 62,800 | 4,820 |
| 2017-11-10 | 4,750 | 4,835 | 4,740 | 4,795 | 36,100 | 4,795 |
| 2017-11-09 | 4,805 | 4,905 | 4,785 | 4,845 | 124,100 | 4,845 |
| 2017-11-08 | 4,735 | 4,795 | 4,715 | 4,790 | 59,600 | 4,790 |
| 2017-11-07 | 4,660 | 4,810 | 4,650 | 4,790 | 112,400 | 4,790 |
| 2017-11-06 | 4,605 | 4,705 | 4,490 | 4,650 | 225,700 | 4,650 |
| 2017-11-02 | 4,715 | 4,720 | 4,625 | 4,670 | 140,100 | 4,670 |
| 2017-11-01 | 4,825 | 4,825 | 4,700 | 4,750 | 105,000 | 4,750 |
| 2017-10-31 | 4,715 | 4,850 | 4,670 | 4,790 | 199,600 | 4,790 |
| 2017-10-30 | 4,790 | 4,805 | 4,675 | 4,775 | 160,100 | 4,775 |
| 2017-10-27 | 4,790 | 4,835 | 4,725 | 4,790 | 157,400 | 4,790 |
| 2017-10-26 | 4,950 | 4,950 | 4,770 | 4,840 | 119,000 | 4,840 |
| 2017-10-25 | 4,915 | 5,020 | 4,825 | 4,945 | 155,300 | 4,945 |
| 2017-10-24 | 5,090 | 5,090 | 4,840 | 4,880 | 316,700 | 4,880 |
| 2017-10-23 | 4,585 | 5,250 | 4,530 | 5,190 | 633,500 | 5,190 |
| 2017-10-20 | 4,805 | 4,840 | 4,665 | 4,795 | 112,400 | 4,795 |
| 2017-10-19 | 4,830 | 4,900 | 4,815 | 4,840 | 51,300 | 4,840 |
| 2017-10-18 | 4,930 | 4,930 | 4,805 | 4,825 | 71,500 | 4,825 |
| 2017-10-17 | 4,935 | 4,940 | 4,860 | 4,915 | 81,000 | 4,915 |
| 2017-10-16 | 5,040 | 5,040 | 4,935 | 4,940 | 60,100 | 4,940 |
| 2017-10-13 | 4,985 | 5,040 | 4,925 | 5,030 | 48,700 | 5,030 |
| 2017-10-12 | 5,020 | 5,070 | 4,970 | 4,985 | 68,500 | 4,985 |
| 2017-10-11 | 5,210 | 5,210 | 5,040 | 5,050 | 42,700 | 5,050 |
| 2017-10-10 | 5,170 | 5,250 | 5,160 | 5,210 | 60,800 | 5,210 |
| 2017-10-06 | 5,100 | 5,190 | 5,080 | 5,120 | 37,700 | 5,120 |
| 2017-10-05 | 5,150 | 5,170 | 5,100 | 5,100 | 35,400 | 5,100 |
| 2017-10-04 | 5,160 | 5,190 | 5,090 | 5,150 | 51,900 | 5,150 |
| 2017-10-03 | 5,350 | 5,350 | 5,140 | 5,210 | 65,900 | 5,210 |
| 2017-10-02 | 5,210 | 5,300 | 5,180 | 5,290 | 71,700 | 5,290 |
| 2017-09-29 | 5,210 | 5,230 | 5,140 | 5,210 | 82,800 | 5,210 |
| 2017-09-28 | 4,995 | 5,300 | 4,995 | 5,280 | 196,700 | 5,280 |
| 2017-09-27 | 4,945 | 4,970 | 4,880 | 4,925 | 47,100 | 4,925 |
| 2017-09-26 | 4,845 | 5,050 | 4,830 | 5,000 | 143,800 | 5,000 |
| 2017-09-25 | 4,675 | 4,835 | 4,670 | 4,825 | 60,000 | 4,825 |
| 2017-09-22 | 4,745 | 4,755 | 4,645 | 4,680 | 33,600 | 4,680 |
| 2017-09-21 | 4,800 | 4,800 | 4,675 | 4,685 | 30,500 | 4,685 |
| 2017-09-20 | 4,730 | 4,775 | 4,690 | 4,765 | 40,700 | 4,765 |
| 2017-09-19 | 4,720 | 4,735 | 4,600 | 4,720 | 67,200 | 4,720 |
| 2017-09-15 | 4,540 | 4,665 | 4,540 | 4,620 | 44,200 | 4,620 |
| 2017-09-14 | 4,660 | 4,665 | 4,530 | 4,535 | 46,000 | 4,535 |
| 2017-09-13 | 4,700 | 4,725 | 4,660 | 4,665 | 24,900 | 4,665 |
| 2017-09-12 | 4,660 | 4,715 | 4,620 | 4,710 | 36,200 | 4,710 |
| 2017-09-11 | 4,555 | 4,620 | 4,555 | 4,620 | 28,300 | 4,620 |
| 2017-09-08 | 4,555 | 4,595 | 4,520 | 4,540 | 30,100 | 4,540 |
| 2017-09-07 | 4,530 | 4,595 | 4,520 | 4,575 | 29,100 | 4,575 |
| 2017-09-06 | 4,430 | 4,565 | 4,375 | 4,550 | 44,600 | 4,550 |
| 2017-09-05 | 4,555 | 4,620 | 4,460 | 4,460 | 76,600 | 4,460 |
| 2017-09-04 | 4,680 | 4,705 | 4,605 | 4,635 | 44,400 | 4,635 |
| 2017-09-01 | 4,800 | 4,840 | 4,655 | 4,750 | 84,500 | 4,750 |
| 2017-08-31 | 4,675 | 4,765 | 4,615 | 4,750 | 98,300 | 4,750 |
| 2017-08-30 | 4,655 | 4,655 | 4,545 | 4,605 | 139,900 | 4,605 |
| 2017-08-29 | 4,540 | 4,660 | 4,520 | 4,655 | 69,100 | 4,655 |
| 2017-08-28 | 4,655 | 4,660 | 4,535 | 4,560 | 46,200 | 4,560 |
| 2017-08-25 | 4,615 | 4,690 | 4,610 | 4,640 | 71,200 | 4,640 |
| 2017-08-24 | 4,445 | 4,645 | 4,435 | 4,630 | 95,000 | 4,630 |
| 2017-08-23 | 4,510 | 4,530 | 4,450 | 4,465 | 46,600 | 4,465 |
| 2017-08-22 | 4,390 | 4,475 | 4,390 | 4,440 | 50,400 | 4,440 |
| 2017-08-21 | 4,460 | 4,495 | 4,425 | 4,430 | 46,800 | 4,430 |
| 2017-08-18 | 4,350 | 4,490 | 4,350 | 4,460 | 53,000 | 4,460 |
| 2017-08-17 | 4,495 | 4,535 | 4,470 | 4,470 | 46,100 | 4,470 |
| 2017-08-16 | 4,370 | 4,505 | 4,340 | 4,470 | 58,600 | 4,470 |
| 2017-08-15 | 4,335 | 4,465 | 4,285 | 4,420 | 98,100 | 4,420 |
| 2017-08-14 | 4,300 | 4,405 | 4,285 | 4,300 | 127,800 | 4,300 |
| 2017-08-10 | 4,425 | 4,485 | 4,385 | 4,405 | 63,800 | 4,405 |
| 2017-08-09 | 4,505 | 4,530 | 4,425 | 4,435 | 76,800 | 4,435 |
| 2017-08-08 | 4,530 | 4,550 | 4,475 | 4,520 | 63,100 | 4,520 |
| 2017-08-07 | 4,575 | 4,580 | 4,510 | 4,540 | 84,900 | 4,540 |
| 2017-08-04 | 4,585 | 4,635 | 4,535 | 4,575 | 51,800 | 4,575 |
| 2017-08-03 | 4,560 | 4,625 | 4,540 | 4,610 | 66,800 | 4,610 |
| 2017-08-02 | 4,520 | 4,615 | 4,495 | 4,605 | 79,300 | 4,605 |
| 2017-08-01 | 4,540 | 4,650 | 4,475 | 4,490 | 128,500 | 4,490 |
| 2017-07-31 | 4,620 | 4,670 | 4,535 | 4,535 | 118,300 | 4,535 |
| 2017-07-28 | 4,680 | 4,695 | 4,590 | 4,670 | 124,600 | 4,670 |
| 2017-07-27 | 4,700 | 4,715 | 4,575 | 4,710 | 212,000 | 4,710 |
| 2017-07-26 | 4,760 | 4,775 | 4,670 | 4,715 | 213,800 | 4,715 |
| 2017-07-25 | 4,560 | 4,805 | 4,510 | 4,765 | 487,000 | 4,765 |
| 2017-07-24 | 4,155 | 4,590 | 4,125 | 4,550 | 821,100 | 4,550 |
| 2017-07-21 | 4,320 | 4,320 | 4,010 | 4,010 | 550,100 | 4,010 |
| 2017-07-20 | 3,600 | 3,625 | 3,565 | 3,620 | 90,500 | 3,620 |
| 2017-07-19 | 3,475 | 3,565 | 3,460 | 3,565 | 60,600 | 3,565 |
| 2017-07-18 | 3,540 | 3,540 | 3,480 | 3,490 | 42,000 | 3,490 |
| 2017-07-14 | 3,535 | 3,560 | 3,495 | 3,560 | 49,600 | 3,560 |
| 2017-07-13 | 3,595 | 3,595 | 3,540 | 3,560 | 25,400 | 3,560 |
| 2017-07-12 | 3,575 | 3,600 | 3,570 | 3,595 | 41,400 | 3,595 |
| 2017-07-11 | 3,525 | 3,580 | 3,525 | 3,580 | 26,500 | 3,580 |
| 2017-07-10 | 3,550 | 3,570 | 3,505 | 3,555 | 59,000 | 3,555 |
| 2017-07-07 | 3,515 | 3,555 | 3,485 | 3,525 | 29,200 | 3,525 |
| 2017-07-06 | 3,565 | 3,580 | 3,525 | 3,540 | 74,200 | 3,540 |
| 2017-07-05 | 3,475 | 3,555 | 3,460 | 3,555 | 75,400 | 3,555 |
| 2017-07-04 | 3,485 | 3,485 | 3,425 | 3,450 | 72,200 | 3,450 |
| 2017-07-03 | 3,485 | 3,485 | 3,405 | 3,430 | 50,100 | 3,430 |
| 2017-06-30 | 3,485 | 3,485 | 3,410 | 3,465 | 92,900 | 3,465 |
| 2017-06-29 | 3,470 | 3,515 | 3,450 | 3,505 | 54,000 | 3,505 |
| 2017-06-28 | 3,510 | 3,525 | 3,440 | 3,440 | 48,800 | 3,440 |
| 2017-06-27 | 3,500 | 3,540 | 3,500 | 3,525 | 37,700 | 3,525 |
| 2017-06-26 | 3,455 | 3,525 | 3,455 | 3,510 | 34,600 | 3,510 |
| 2017-06-23 | 3,470 | 3,505 | 3,460 | 3,490 | 28,500 | 3,490 |
| 2017-06-22 | 3,485 | 3,505 | 3,460 | 3,470 | 25,000 | 3,470 |
| 2017-06-21 | 3,500 | 3,525 | 3,490 | 3,495 | 43,200 | 3,495 |
| 2017-06-20 | 3,465 | 3,515 | 3,465 | 3,500 | 79,500 | 3,500 |
| 2017-06-19 | 3,340 | 3,450 | 3,335 | 3,450 | 124,700 | 3,450 |
| 2017-06-16 | 3,350 | 3,410 | 3,295 | 3,295 | 209,600 | 3,295 |
| 2017-06-15 | 3,325 | 3,380 | 3,310 | 3,370 | 80,300 | 3,370 |
| 2017-06-14 | 3,330 | 3,350 | 3,305 | 3,315 | 33,800 | 3,315 |
| 2017-06-13 | 3,310 | 3,330 | 3,295 | 3,310 | 39,600 | 3,310 |
| 2017-06-12 | 3,380 | 3,390 | 3,300 | 3,315 | 50,400 | 3,315 |
| 2017-06-09 | 3,365 | 3,390 | 3,320 | 3,380 | 53,900 | 3,380 |
| 2017-06-08 | 3,335 | 3,380 | 3,335 | 3,355 | 68,600 | 3,355 |
| 2017-06-07 | 3,265 | 3,390 | 3,255 | 3,375 | 116,400 | 3,375 |
| 2017-06-06 | 3,350 | 3,350 | 3,280 | 3,300 | 56,300 | 3,300 |
| 2017-06-05 | 3,380 | 3,380 | 3,320 | 3,320 | 52,600 | 3,320 |
| 2017-06-02 | 3,280 | 3,380 | 3,275 | 3,380 | 73,300 | 3,380 |
| 2017-06-01 | 3,250 | 3,275 | 3,240 | 3,250 | 60,500 | 3,250 |
| 2017-05-31 | 3,290 | 3,310 | 3,255 | 3,275 | 74,600 | 3,275 |
| 2017-05-30 | 3,295 | 3,295 | 3,240 | 3,275 | 46,800 | 3,275 |
| 2017-05-29 | 3,325 | 3,380 | 3,310 | 3,310 | 72,200 | 3,310 |
| 2017-05-26 | 3,320 | 3,320 | 3,285 | 3,295 | 54,300 | 3,295 |
| 2017-05-25 | 3,345 | 3,350 | 3,290 | 3,305 | 30,100 | 3,305 |
| 2017-05-24 | 3,310 | 3,350 | 3,305 | 3,340 | 44,300 | 3,340 |
| 2017-05-23 | 3,305 | 3,335 | 3,285 | 3,295 | 82,400 | 3,295 |
| 2017-05-22 | 3,230 | 3,295 | 3,215 | 3,285 | 88,600 | 3,285 |
| 2017-05-19 | 3,150 | 3,195 | 3,140 | 3,170 | 81,300 | 3,170 |
| 2017-05-18 | 3,100 | 3,170 | 3,085 | 3,130 | 66,500 | 3,130 |
| 2017-05-17 | 3,220 | 3,230 | 3,125 | 3,130 | 88,900 | 3,130 |
| 2017-05-16 | 3,275 | 3,285 | 3,235 | 3,280 | 56,300 | 3,280 |
| 2017-05-15 | 3,230 | 3,270 | 3,215 | 3,240 | 90,800 | 3,240 |
| 2017-05-12 | 3,235 | 3,275 | 3,230 | 3,255 | 89,800 | 3,255 |
| 2017-05-11 | 3,250 | 3,295 | 3,235 | 3,270 | 96,600 | 3,270 |
| 2017-05-10 | 3,220 | 3,250 | 3,200 | 3,245 | 101,100 | 3,245 |
| 2017-05-09 | 3,185 | 3,235 | 3,170 | 3,210 | 116,700 | 3,210 |
| 2017-05-08 | 3,175 | 3,210 | 3,160 | 3,180 | 125,900 | 3,180 |
| 2017-05-02 | 3,110 | 3,175 | 3,110 | 3,170 | 62,700 | 3,170 |
| 2017-05-01 | 3,010 | 3,100 | 3,010 | 3,080 | 51,400 | 3,080 |
| 2017-04-28 | 3,075 | 3,115 | 3,025 | 3,045 | 80,100 | 3,045 |
| 2017-04-27 | 3,090 | 3,100 | 3,060 | 3,085 | 85,000 | 3,085 |
| 2017-04-26 | 3,120 | 3,120 | 3,055 | 3,090 | 63,500 | 3,090 |
| 2017-04-25 | 3,080 | 3,100 | 3,010 | 3,065 | 115,100 | 3,065 |
| 2017-04-24 | 3,085 | 3,165 | 3,055 | 3,130 | 187,900 | 3,130 |
| 2017-04-21 | 2,960 | 3,030 | 2,914 | 3,015 | 277,400 | 3,015 |
| 2017-04-20 | 3,155 | 3,195 | 3,120 | 3,170 | 103,400 | 3,170 |
| 2017-04-19 | 2,972 | 3,155 | 2,972 | 3,150 | 146,700 | 3,150 |
| 2017-04-18 | 2,960 | 3,020 | 2,933 | 2,956 | 57,700 | 2,956 |
| 2017-04-17 | 2,922 | 2,947 | 2,902 | 2,929 | 44,900 | 2,929 |
| 2017-04-14 | 2,920 | 2,954 | 2,910 | 2,919 | 46,400 | 2,919 |
| 2017-04-13 | 2,956 | 2,965 | 2,913 | 2,961 | 60,100 | 2,961 |
| 2017-04-12 | 3,000 | 3,000 | 2,941 | 2,956 | 58,600 | 2,956 |
| 2017-04-11 | 2,985 | 3,015 | 2,967 | 3,000 | 54,300 | 3,000 |
| 2017-04-10 | 3,015 | 3,050 | 2,982 | 3,000 | 75,400 | 3,000 |
| 2017-04-07 | 3,005 | 3,065 | 3,005 | 3,025 | 46,600 | 3,025 |
| 2017-04-06 | 3,055 | 3,070 | 3,015 | 3,030 | 51,700 | 3,030 |
| 2017-04-05 | 3,085 | 3,105 | 3,050 | 3,080 | 44,600 | 3,080 |
| 2017-04-04 | 3,090 | 3,115 | 3,075 | 3,090 | 71,900 | 3,090 |
| 2017-04-03 | 3,080 | 3,135 | 3,080 | 3,090 | 48,600 | 3,090 |
| 2017-03-31 | 3,140 | 3,155 | 3,085 | 3,085 | 37,800 | 3,085 |
| 2017-03-30 | 3,145 | 3,195 | 3,135 | 3,155 | 66,000 | 3,155 |
| 2017-03-29 | 3,130 | 3,155 | 3,100 | 3,125 | 59,200 | 3,125 |
| 2017-03-28 | 3,115 | 3,165 | 3,115 | 3,140 | 45,200 | 3,140 |
| 2017-03-27 | 3,170 | 3,175 | 3,085 | 3,095 | 49,700 | 3,095 |
| 2017-03-24 | 3,175 | 3,205 | 3,165 | 3,170 | 32,500 | 3,170 |
| 2017-03-23 | 3,190 | 3,200 | 3,160 | 3,175 | 29,700 | 3,175 |
| 2017-03-22 | 3,195 | 3,220 | 3,180 | 3,205 | 72,500 | 3,205 |
| 2017-03-21 | 3,220 | 3,230 | 3,180 | 3,205 | 49,700 | 3,205 |
| 2017-03-17 | 3,225 | 3,250 | 3,205 | 3,250 | 44,700 | 3,250 |
| 2017-03-16 | 3,205 | 3,260 | 3,200 | 3,225 | 41,900 | 3,225 |
| 2017-03-15 | 3,245 | 3,250 | 3,210 | 3,220 | 30,800 | 3,220 |
| 2017-03-14 | 3,275 | 3,280 | 3,230 | 3,245 | 37,600 | 3,245 |
| 2017-03-13 | 3,300 | 3,325 | 3,270 | 3,275 | 28,100 | 3,275 |
| 2017-03-10 | 3,300 | 3,310 | 3,255 | 3,295 | 55,900 | 3,295 |
| 2017-03-09 | 3,240 | 3,290 | 3,240 | 3,250 | 47,500 | 3,250 |
| 2017-03-08 | 3,235 | 3,260 | 3,220 | 3,250 | 52,300 | 3,250 |
| 2017-03-07 | 3,270 | 3,275 | 3,205 | 3,235 | 64,900 | 3,235 |
| 2017-03-06 | 3,350 | 3,355 | 3,255 | 3,270 | 61,800 | 3,270 |
| 2017-03-03 | 3,420 | 3,420 | 3,340 | 3,355 | 36,000 | 3,355 |
| 2017-03-02 | 3,455 | 3,460 | 3,420 | 3,425 | 20,200 | 3,425 |
| 2017-03-01 | 3,370 | 3,410 | 3,340 | 3,405 | 29,300 | 3,405 |
| 2017-02-28 | 3,355 | 3,410 | 3,340 | 3,345 | 47,300 | 3,345 |
| 2017-02-27 | 3,400 | 3,430 | 3,340 | 3,365 | 46,400 | 3,365 |
| 2017-02-24 | 3,515 | 3,530 | 3,405 | 3,430 | 55,200 | 3,430 |
| 2017-02-23 | 3,495 | 3,520 | 3,475 | 3,515 | 33,600 | 3,515 |
| 2017-02-22 | 3,575 | 3,590 | 3,485 | 3,525 | 33,300 | 3,525 |
| 2017-02-21 | 3,545 | 3,565 | 3,520 | 3,540 | 24,600 | 3,540 |
| 2017-02-20 | 3,530 | 3,570 | 3,520 | 3,525 | 25,100 | 3,525 |
| 2017-02-17 | 3,460 | 3,535 | 3,440 | 3,515 | 47,600 | 3,515 |
| 2017-02-16 | 3,545 | 3,545 | 3,435 | 3,465 | 49,000 | 3,465 |
| 2017-02-15 | 3,485 | 3,545 | 3,485 | 3,530 | 39,700 | 3,530 |
| 2017-02-14 | 3,485 | 3,540 | 3,485 | 3,485 | 32,400 | 3,485 |
| 2017-02-13 | 3,430 | 3,505 | 3,425 | 3,450 | 50,500 | 3,450 |
| 2017-02-10 | 3,410 | 3,440 | 3,400 | 3,420 | 42,500 | 3,420 |
| 2017-02-09 | 3,345 | 3,370 | 3,330 | 3,355 | 48,000 | 3,355 |
| 2017-02-08 | 3,320 | 3,345 | 3,285 | 3,330 | 55,200 | 3,330 |
| 2017-02-07 | 3,365 | 3,375 | 3,295 | 3,310 | 47,200 | 3,310 |
| 2017-02-06 | 3,460 | 3,470 | 3,375 | 3,400 | 25,000 | 3,400 |
| 2017-02-03 | 3,400 | 3,470 | 3,395 | 3,415 | 35,900 | 3,415 |
| 2017-02-02 | 3,460 | 3,485 | 3,395 | 3,410 | 45,900 | 3,410 |
| 2017-02-01 | 3,355 | 3,470 | 3,340 | 3,465 | 71,200 | 3,465 |
| 2017-01-31 | 3,375 | 3,390 | 3,340 | 3,340 | 29,900 | 3,340 |
| 2017-01-30 | 3,455 | 3,465 | 3,415 | 3,420 | 15,100 | 3,420 |
| 2017-01-27 | 3,465 | 3,505 | 3,405 | 3,455 | 61,800 | 3,455 |
| 2017-01-26 | 3,455 | 3,520 | 3,425 | 3,445 | 78,700 | 3,445 |
| 2017-01-25 | 3,455 | 3,465 | 3,395 | 3,440 | 45,300 | 3,440 |
| 2017-01-24 | 3,300 | 3,390 | 3,300 | 3,385 | 47,300 | 3,385 |
| 2017-01-23 | 3,370 | 3,385 | 3,320 | 3,320 | 14,500 | 3,320 |
| 2017-01-20 | 3,385 | 3,420 | 3,320 | 3,370 | 20,300 | 3,370 |
| 2017-01-19 | 3,375 | 3,400 | 3,340 | 3,385 | 19,000 | 3,385 |
| 2017-01-18 | 3,290 | 3,385 | 3,270 | 3,370 | 43,600 | 3,370 |
| 2017-01-17 | 3,330 | 3,375 | 3,285 | 3,300 | 36,600 | 3,300 |
| 2017-01-16 | 3,465 | 3,485 | 3,340 | 3,360 | 54,100 | 3,360 |
| 2017-01-13 | 3,535 | 3,560 | 3,495 | 3,510 | 19,000 | 3,510 |
| 2017-01-12 | 3,470 | 3,565 | 3,450 | 3,560 | 36,800 | 3,560 |
| 2017-01-11 | 3,465 | 3,515 | 3,440 | 3,505 | 27,100 | 3,505 |
| 2017-01-10 | 3,485 | 3,520 | 3,440 | 3,475 | 41,700 | 3,475 |
| 2017-01-06 | 3,570 | 3,570 | 3,505 | 3,525 | 24,600 | 3,525 |
| 2017-01-05 | 3,620 | 3,620 | 3,540 | 3,575 | 42,500 | 3,575 |
| 2017-01-04 | 3,450 | 3,620 | 3,450 | 3,590 | 44,000 | 3,590 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株
