6962 (株)大真空 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 | 1,708 | 1,726 | 1,697 | 1,702 | 23,900 | 425.50 |
| 2017-12-28 | 1,690 | 1,721 | 1,684 | 1,704 | 52,100 | 426 |
| 2017-12-27 | 1,668 | 1,683 | 1,664 | 1,680 | 38,000 | 420 |
| 2017-12-26 | 1,671 | 1,675 | 1,655 | 1,660 | 42,100 | 415 |
| 2017-12-25 | 1,677 | 1,681 | 1,654 | 1,674 | 34,300 | 418.50 |
| 2017-12-22 | 1,679 | 1,685 | 1,664 | 1,677 | 21,900 | 419.25 |
| 2017-12-21 | 1,662 | 1,679 | 1,653 | 1,679 | 25,200 | 419.75 |
| 2017-12-20 | 1,668 | 1,676 | 1,663 | 1,667 | 25,600 | 416.75 |
| 2017-12-19 | 1,670 | 1,680 | 1,663 | 1,671 | 17,800 | 417.75 |
| 2017-12-18 | 1,664 | 1,686 | 1,661 | 1,669 | 33,300 | 417.25 |
| 2017-12-15 | 1,660 | 1,664 | 1,646 | 1,659 | 32,400 | 414.75 |
| 2017-12-14 | 1,658 | 1,674 | 1,658 | 1,668 | 21,100 | 417 |
| 2017-12-13 | 1,680 | 1,683 | 1,657 | 1,664 | 32,400 | 416 |
| 2017-12-12 | 1,700 | 1,717 | 1,673 | 1,677 | 36,700 | 419.25 |
| 2017-12-11 | 1,655 | 1,690 | 1,651 | 1,686 | 39,200 | 421.50 |
| 2017-12-08 | 1,646 | 1,668 | 1,644 | 1,654 | 20,200 | 413.50 |
| 2017-12-07 | 1,647 | 1,659 | 1,642 | 1,655 | 19,700 | 413.75 |
| 2017-12-06 | 1,661 | 1,677 | 1,635 | 1,645 | 37,800 | 411.25 |
| 2017-12-05 | 1,664 | 1,668 | 1,648 | 1,657 | 37,600 | 414.25 |
| 2017-12-04 | 1,670 | 1,698 | 1,660 | 1,666 | 23,700 | 416.50 |
| 2017-12-01 | 1,680 | 1,690 | 1,660 | 1,674 | 23,500 | 418.50 |
| 2017-11-30 | 1,678 | 1,679 | 1,651 | 1,676 | 36,700 | 419 |
| 2017-11-29 | 1,709 | 1,709 | 1,667 | 1,683 | 30,800 | 420.75 |
| 2017-11-28 | 1,683 | 1,702 | 1,655 | 1,702 | 42,400 | 425.50 |
| 2017-11-27 | 1,714 | 1,714 | 1,662 | 1,677 | 38,700 | 419.25 |
| 2017-11-24 | 1,676 | 1,703 | 1,669 | 1,703 | 21,400 | 425.75 |
| 2017-11-22 | 1,689 | 1,689 | 1,663 | 1,676 | 28,100 | 419 |
| 2017-11-21 | 1,654 | 1,688 | 1,642 | 1,680 | 46,900 | 420 |
| 2017-11-20 | 1,662 | 1,675 | 1,635 | 1,638 | 31,100 | 409.50 |
| 2017-11-17 | 1,669 | 1,669 | 1,631 | 1,662 | 53,400 | 415.50 |
| 2017-11-16 | 1,662 | 1,672 | 1,625 | 1,642 | 51,600 | 410.50 |
| 2017-11-15 | 1,696 | 1,696 | 1,629 | 1,645 | 80,600 | 411.25 |
| 2017-11-13 | 1,780 | 1,787 | 1,697 | 1,702 | 196,200 | 425.50 |
| 2017-11-10 | 1,900 | 1,924 | 1,900 | 1,910 | 18,900 | 477.50 |
| 2017-11-09 | 1,910 | 1,947 | 1,889 | 1,922 | 26,800 | 480.50 |
| 2017-11-08 | 1,912 | 1,939 | 1,903 | 1,929 | 20,400 | 482.25 |
| 2017-11-07 | 1,900 | 1,939 | 1,898 | 1,927 | 28,400 | 481.75 |
| 2017-11-06 | 1,927 | 1,928 | 1,900 | 1,908 | 13,200 | 477 |
| 2017-11-02 | 1,941 | 1,941 | 1,901 | 1,920 | 28,700 | 480 |
| 2017-11-01 | 1,964 | 1,964 | 1,938 | 1,952 | 23,500 | 488 |
| 2017-10-31 | 1,970 | 1,970 | 1,950 | 1,957 | 21,600 | 489.25 |
| 2017-10-30 | 1,945 | 1,979 | 1,903 | 1,960 | 71,800 | 490 |
| 2017-10-27 | 1,881 | 1,957 | 1,875 | 1,945 | 93,800 | 486.25 |
| 2017-10-26 | 1,851 | 1,875 | 1,847 | 1,857 | 16,900 | 464.25 |
| 2017-10-25 | 1,867 | 1,884 | 1,858 | 1,861 | 23,900 | 465.25 |
| 2017-10-24 | 1,861 | 1,870 | 1,832 | 1,867 | 14,900 | 466.75 |
| 2017-10-23 | 1,830 | 1,865 | 1,817 | 1,861 | 28,900 | 465.25 |
| 2017-10-20 | 1,828 | 1,848 | 1,822 | 1,834 | 17,700 | 458.50 |
| 2017-10-19 | 1,851 | 1,864 | 1,836 | 1,846 | 26,400 | 461.50 |
| 2017-10-18 | 1,883 | 1,888 | 1,850 | 1,854 | 33,800 | 463.50 |
| 2017-10-17 | 1,905 | 1,905 | 1,861 | 1,884 | 46,300 | 471 |
| 2017-10-16 | 1,887 | 1,914 | 1,865 | 1,906 | 27,800 | 476.50 |
| 2017-10-13 | 1,886 | 1,886 | 1,855 | 1,878 | 22,300 | 469.50 |
| 2017-10-12 | 1,898 | 1,910 | 1,886 | 1,892 | 13,800 | 473 |
| 2017-10-11 | 1,912 | 1,912 | 1,892 | 1,900 | 13,300 | 475 |
| 2017-10-10 | 1,890 | 1,912 | 1,888 | 1,910 | 13,400 | 477.50 |
| 2017-10-06 | 1,895 | 1,905 | 1,881 | 1,890 | 12,100 | 472.50 |
| 2017-10-05 | 1,909 | 1,912 | 1,880 | 1,887 | 22,500 | 471.75 |
| 2017-10-04 | 1,936 | 1,941 | 1,906 | 1,908 | 32,600 | 477 |
| 2017-10-03 | 1,959 | 1,959 | 1,932 | 1,948 | 18,500 | 487 |
| 2017-10-02 | 1,903 | 1,965 | 1,895 | 1,957 | 63,900 | 489.25 |
| 2017-09-29 | 1,880 | 1,904 | 1,862 | 1,888 | 33,200 | 472 |
| 2017-09-28 | 1,902 | 1,905 | 1,857 | 1,862 | 42,600 | 465.50 |
| 2017-09-27 | 1,860 | 1,898 | 1,855 | 1,897 | 30,200 | 474.25 |
| 2017-09-26 | 1,860 | 1,869 | 1,839 | 1,853 | 25,800 | 463.25 |
| 2017-09-25 | 1,853 | 1,868 | 1,848 | 1,862 | 17,400 | 465.50 |
| 2017-09-22 | 1,875 | 1,875 | 1,849 | 1,853 | 27,100 | 463.25 |
| 2017-09-21 | 1,875 | 1,892 | 1,866 | 1,881 | 20,500 | 470.25 |
| 2017-09-20 | 1,878 | 1,897 | 1,870 | 1,878 | 29,200 | 469.50 |
| 2017-09-19 | 1,890 | 1,890 | 1,871 | 1,880 | 28,900 | 470 |
| 2017-09-15 | 1,840 | 1,869 | 1,827 | 1,861 | 34,500 | 465.25 |
| 2017-09-14 | 1,843 | 1,854 | 1,802 | 1,829 | 16,100 | 457.25 |
| 2017-09-13 | 1,855 | 1,856 | 1,842 | 1,851 | 16,700 | 462.75 |
| 2017-09-12 | 1,811 | 1,844 | 1,811 | 1,834 | 34,300 | 458.50 |
| 2017-09-11 | 1,767 | 1,823 | 1,767 | 1,807 | 14,500 | 451.75 |
| 2017-09-08 | 1,761 | 1,779 | 1,756 | 1,767 | 20,200 | 441.75 |
| 2017-09-07 | 1,760 | 1,783 | 1,756 | 1,768 | 10,200 | 442 |
| 2017-09-06 | 1,750 | 1,780 | 1,727 | 1,757 | 23,300 | 439.25 |
| 2017-09-05 | 1,798 | 1,806 | 1,757 | 1,762 | 38,500 | 440.50 |
| 2017-09-04 | 1,819 | 1,827 | 1,790 | 1,807 | 20,600 | 451.75 |
| 2017-09-01 | 1,825 | 1,834 | 1,804 | 1,823 | 15,200 | 455.75 |
| 2017-08-31 | 1,820 | 1,837 | 1,809 | 1,812 | 24,000 | 453 |
| 2017-08-30 | 1,833 | 1,833 | 1,792 | 1,820 | 24,300 | 455 |
| 2017-08-29 | 1,778 | 1,826 | 1,775 | 1,826 | 26,600 | 456.50 |
| 2017-08-28 | 1,801 | 1,803 | 1,773 | 1,793 | 23,300 | 448.25 |
| 2017-08-25 | 1,843 | 1,843 | 1,782 | 1,789 | 64,300 | 447.25 |
| 2017-08-24 | 1,815 | 1,832 | 1,806 | 1,806 | 16,700 | 451.50 |
| 2017-08-23 | 1,820 | 1,835 | 1,805 | 1,812 | 16,100 | 453 |
| 2017-08-22 | 1,812 | 1,812 | 1,780 | 1,806 | 13,700 | 451.50 |
| 2017-08-21 | 1,793 | 1,804 | 1,780 | 1,787 | 19,200 | 446.75 |
| 2017-08-18 | 1,836 | 1,836 | 1,786 | 1,786 | 23,400 | 446.50 |
| 2017-08-17 | 1,829 | 1,850 | 1,807 | 1,841 | 33,900 | 460.25 |
| 2017-08-16 | 1,802 | 1,836 | 1,802 | 1,820 | 35,200 | 455 |
| 2017-08-15 | 1,839 | 1,843 | 1,790 | 1,799 | 38,300 | 449.75 |
| 2017-08-14 | 1,785 | 1,876 | 1,774 | 1,832 | 83,500 | 458 |
| 2017-08-10 | 1,789 | 1,806 | 1,750 | 1,786 | 43,500 | 446.50 |
| 2017-08-09 | 1,841 | 1,841 | 1,790 | 1,808 | 42,200 | 452 |
| 2017-08-08 | 1,849 | 1,856 | 1,829 | 1,848 | 20,900 | 462 |
| 2017-08-07 | 1,836 | 1,864 | 1,836 | 1,849 | 28,700 | 462.25 |
| 2017-08-04 | 1,801 | 1,828 | 1,796 | 1,826 | 27,900 | 456.50 |
| 2017-08-03 | 1,857 | 1,857 | 1,810 | 1,821 | 34,700 | 455.25 |
| 2017-08-02 | 1,835 | 1,867 | 1,831 | 1,857 | 28,600 | 464.25 |
| 2017-08-01 | 1,857 | 1,857 | 1,802 | 1,821 | 48,400 | 455.25 |
| 2017-07-31 | 1,881 | 1,881 | 1,838 | 1,861 | 58,800 | 465.25 |
| 2017-07-28 | 1,913 | 1,920 | 1,877 | 1,885 | 81,900 | 471.25 |
| 2017-07-27 | 1,906 | 1,948 | 1,901 | 1,906 | 68,700 | 476.50 |
| 2017-07-26 | 1,920 | 1,946 | 1,896 | 1,906 | 64,600 | 476.50 |
| 2017-07-25 | 1,915 | 1,927 | 1,901 | 1,911 | 45,200 | 477.75 |
| 2017-07-24 | 1,901 | 1,911 | 1,888 | 1,911 | 33,400 | 477.75 |
| 2017-07-21 | 1,891 | 1,929 | 1,875 | 1,911 | 68,000 | 477.75 |
| 2017-07-20 | 1,878 | 1,929 | 1,862 | 1,904 | 105,300 | 476 |
| 2017-07-19 | 1,869 | 1,876 | 1,835 | 1,862 | 58,600 | 465.50 |
| 2017-07-18 | 1,864 | 1,878 | 1,834 | 1,850 | 82,400 | 462.50 |
| 2017-07-14 | 1,857 | 1,885 | 1,842 | 1,870 | 89,800 | 467.50 |
| 2017-07-13 | 1,847 | 1,898 | 1,828 | 1,834 | 124,700 | 458.50 |
| 2017-07-12 | 1,806 | 1,846 | 1,806 | 1,828 | 68,900 | 457 |
| 2017-07-11 | 1,780 | 1,841 | 1,780 | 1,806 | 104,400 | 451.50 |
| 2017-07-10 | 1,789 | 1,805 | 1,750 | 1,781 | 99,900 | 445.25 |
| 2017-07-07 | 1,708 | 1,795 | 1,698 | 1,772 | 153,700 | 443 |
| 2017-07-06 | 1,748 | 1,762 | 1,697 | 1,726 | 125,700 | 431.50 |
| 2017-07-05 | 1,654 | 1,689 | 1,654 | 1,683 | 40,600 | 420.75 |
| 2017-07-04 | 1,704 | 1,708 | 1,660 | 1,661 | 71,500 | 415.25 |
| 2017-07-03 | 1,686 | 1,713 | 1,685 | 1,695 | 27,300 | 423.75 |
| 2017-06-30 | 1,673 | 1,698 | 1,672 | 1,685 | 47,700 | 421.25 |
| 2017-06-29 | 1,691 | 1,712 | 1,689 | 1,698 | 28,900 | 424.50 |
| 2017-06-28 | 1,718 | 1,718 | 1,691 | 1,692 | 30,300 | 423 |
| 2017-06-27 | 1,697 | 1,726 | 1,685 | 1,720 | 60,800 | 430 |
| 2017-06-26 | 1,675 | 1,704 | 1,672 | 1,678 | 19,800 | 419.50 |
| 2017-06-23 | 1,738 | 1,738 | 1,673 | 1,687 | 58,200 | 421.75 |
| 2017-06-22 | 1,711 | 1,747 | 1,662 | 1,724 | 109,300 | 431 |
| 2017-06-21 | 1,750 | 1,757 | 1,698 | 1,715 | 89,700 | 428.75 |
| 2017-06-20 | 1,737 | 1,769 | 1,732 | 1,754 | 70,600 | 438.50 |
| 2017-06-19 | 1,766 | 1,778 | 1,730 | 1,732 | 99,800 | 433 |
| 2017-06-16 | 1,755 | 1,803 | 1,730 | 1,753 | 210,000 | 438.25 |
| 2017-06-15 | 1,913 | 1,944 | 1,757 | 1,771 | 1,018,600 | 442.75 |
| 2017-06-14 | 1,953 | 1,953 | 1,909 | 1,953 | 695,600 | 488.25 |
| 2017-06-13 | 1,541 | 1,560 | 1,527 | 1,553 | 26,600 | 388.25 |
| 2017-06-12 | 1,560 | 1,560 | 1,527 | 1,528 | 11,800 | 382 |
| 2017-06-09 | 1,528 | 1,558 | 1,520 | 1,557 | 29,200 | 389.25 |
| 2017-06-08 | 1,551 | 1,551 | 1,528 | 1,528 | 14,700 | 382 |
| 2017-06-07 | 1,535 | 1,554 | 1,533 | 1,545 | 23,600 | 386.25 |
| 2017-06-06 | 1,548 | 1,548 | 1,528 | 1,544 | 34,500 | 386 |
| 2017-06-05 | 1,551 | 1,551 | 1,526 | 1,533 | 20,700 | 383.25 |
| 2017-06-02 | 1,528 | 1,564 | 1,528 | 1,551 | 36,800 | 387.75 |
| 2017-06-01 | 1,486 | 1,528 | 1,486 | 1,524 | 18,400 | 381 |
| 2017-05-31 | 1,513 | 1,513 | 1,491 | 1,501 | 17,100 | 375.25 |
| 2017-05-30 | 1,508 | 1,513 | 1,499 | 1,510 | 6,900 | 377.50 |
| 2017-05-29 | 1,496 | 1,518 | 1,491 | 1,508 | 10,900 | 377 |
| 2017-05-26 | 1,536 | 1,536 | 1,505 | 1,509 | 8,200 | 377.25 |
| 2017-05-25 | 1,549 | 1,549 | 1,527 | 1,532 | 13,500 | 383 |
| 2017-05-24 | 1,554 | 1,554 | 1,522 | 1,549 | 17,500 | 387.25 |
| 2017-05-23 | 1,550 | 1,550 | 1,536 | 1,541 | 13,700 | 385.25 |
| 2017-05-22 | 1,527 | 1,558 | 1,509 | 1,547 | 41,100 | 386.75 |
| 2017-05-19 | 1,549 | 1,549 | 1,509 | 1,527 | 14,200 | 381.75 |
| 2017-05-18 | 1,511 | 1,529 | 1,500 | 1,521 | 37,700 | 380.25 |
| 2017-05-17 | 1,549 | 1,568 | 1,521 | 1,556 | 41,600 | 389 |
| 2017-05-16 | 1,555 | 1,574 | 1,537 | 1,570 | 78,700 | 392.50 |
| 2017-05-15 | 1,520 | 1,576 | 1,511 | 1,562 | 191,500 | 390.50 |
| 2017-05-12 | 1,430 | 1,431 | 1,399 | 1,401 | 32,300 | 350.25 |
| 2017-05-11 | 1,450 | 1,450 | 1,418 | 1,430 | 16,200 | 357.50 |
| 2017-05-10 | 1,419 | 1,447 | 1,417 | 1,446 | 37,500 | 361.50 |
| 2017-05-09 | 1,402 | 1,420 | 1,401 | 1,413 | 19,600 | 353.25 |
| 2017-05-08 | 1,436 | 1,436 | 1,410 | 1,414 | 24,700 | 353.50 |
| 2017-05-02 | 1,373 | 1,411 | 1,370 | 1,392 | 25,800 | 348 |
| 2017-05-01 | 1,356 | 1,372 | 1,342 | 1,370 | 10,800 | 342.50 |
| 2017-04-28 | 1,375 | 1,378 | 1,354 | 1,357 | 12,800 | 339.25 |
| 2017-04-27 | 1,359 | 1,368 | 1,352 | 1,360 | 17,900 | 340 |
| 2017-04-26 | 1,344 | 1,362 | 1,332 | 1,355 | 8,000 | 338.75 |
| 2017-04-25 | 1,326 | 1,339 | 1,319 | 1,331 | 20,500 | 332.75 |
| 2017-04-24 | 1,332 | 1,332 | 1,314 | 1,318 | 14,300 | 329.50 |
| 2017-04-21 | 1,326 | 1,328 | 1,305 | 1,318 | 10,700 | 329.50 |
| 2017-04-20 | 1,301 | 1,324 | 1,299 | 1,304 | 16,800 | 326 |
| 2017-04-19 | 1,294 | 1,309 | 1,281 | 1,302 | 9,600 | 325.50 |
| 2017-04-18 | 1,300 | 1,340 | 1,289 | 1,294 | 16,600 | 323.50 |
| 2017-04-17 | 1,271 | 1,285 | 1,262 | 1,282 | 15,000 | 320.50 |
| 2017-04-14 | 1,279 | 1,299 | 1,275 | 1,290 | 8,400 | 322.50 |
| 2017-04-13 | 1,314 | 1,314 | 1,282 | 1,292 | 26,600 | 323 |
| 2017-04-12 | 1,335 | 1,335 | 1,305 | 1,320 | 25,500 | 330 |
| 2017-04-11 | 1,328 | 1,361 | 1,321 | 1,351 | 28,100 | 337.75 |
| 2017-04-10 | 1,324 | 1,354 | 1,323 | 1,346 | 11,900 | 336.50 |
| 2017-04-07 | 1,327 | 1,341 | 1,319 | 1,320 | 21,400 | 330 |
| 2017-04-06 | 1,349 | 1,349 | 1,305 | 1,325 | 35,900 | 331.25 |
| 2017-04-05 | 1,361 | 1,389 | 1,345 | 1,353 | 48,000 | 338.25 |
| 2017-04-04 | 1,422 | 1,430 | 1,338 | 1,347 | 49,200 | 336.75 |
| 2017-04-03 | 1,416 | 1,426 | 1,405 | 1,420 | 22,400 | 355 |
| 2017-03-31 | 1,435 | 1,447 | 1,416 | 1,416 | 25,400 | 354 |
| 2017-03-30 | 1,425 | 1,450 | 1,425 | 1,438 | 21,000 | 359.50 |
| 2017-03-29 | 1,456 | 1,458 | 1,435 | 1,438 | 31,000 | 359.50 |
| 2017-03-28 | 1,429 | 1,459 | 1,424 | 1,459 | 25,700 | 364.75 |
| 2017-03-27 | 1,423 | 1,436 | 1,415 | 1,419 | 17,600 | 354.75 |
| 2017-03-24 | 1,431 | 1,438 | 1,412 | 1,430 | 36,000 | 357.50 |
| 2017-03-23 | 1,422 | 1,448 | 1,421 | 1,443 | 16,500 | 360.75 |
| 2017-03-22 | 1,467 | 1,467 | 1,422 | 1,423 | 35,600 | 355.75 |
| 2017-03-21 | 1,484 | 1,500 | 1,474 | 1,481 | 33,100 | 370.25 |
| 2017-03-17 | 1,487 | 1,490 | 1,476 | 1,483 | 22,500 | 370.75 |
| 2017-03-16 | 1,510 | 1,515 | 1,473 | 1,493 | 66,400 | 373.25 |
| 2017-03-15 | 1,570 | 1,570 | 1,521 | 1,528 | 40,500 | 382 |
| 2017-03-14 | 1,570 | 1,578 | 1,554 | 1,574 | 49,200 | 393.50 |
| 2017-03-13 | 1,505 | 1,570 | 1,505 | 1,552 | 71,200 | 388 |
| 2017-03-10 | 1,514 | 1,524 | 1,493 | 1,500 | 24,200 | 375 |
| 2017-03-09 | 1,472 | 1,506 | 1,472 | 1,497 | 22,600 | 374.25 |
| 2017-03-08 | 1,484 | 1,493 | 1,467 | 1,469 | 25,200 | 367.25 |
| 2017-03-07 | 1,491 | 1,504 | 1,484 | 1,484 | 13,100 | 371 |
| 2017-03-06 | 1,509 | 1,513 | 1,483 | 1,487 | 26,600 | 371.75 |
| 2017-03-03 | 1,516 | 1,524 | 1,505 | 1,506 | 20,700 | 376.50 |
| 2017-03-02 | 1,543 | 1,550 | 1,516 | 1,519 | 25,500 | 379.75 |
| 2017-03-01 | 1,539 | 1,539 | 1,529 | 1,534 | 7,800 | 383.50 |
| 2017-02-28 | 1,526 | 1,539 | 1,522 | 1,531 | 33,300 | 382.75 |
| 2017-02-27 | 1,523 | 1,529 | 1,519 | 1,522 | 21,700 | 380.50 |
| 2017-02-24 | 1,510 | 1,519 | 1,505 | 1,517 | 26,400 | 379.25 |
| 2017-02-23 | 1,497 | 1,515 | 1,497 | 1,513 | 29,900 | 378.25 |
| 2017-02-22 | 1,500 | 1,504 | 1,497 | 1,501 | 17,900 | 375.25 |
| 2017-02-21 | 1,489 | 1,500 | 1,489 | 1,496 | 9,600 | 374 |
| 2017-02-20 | 1,502 | 1,503 | 1,489 | 1,496 | 6,400 | 374 |
| 2017-02-17 | 1,500 | 1,500 | 1,485 | 1,498 | 9,200 | 374.50 |
| 2017-02-16 | 1,500 | 1,503 | 1,486 | 1,500 | 27,000 | 375 |
| 2017-02-15 | 1,492 | 1,500 | 1,488 | 1,497 | 26,500 | 374.25 |
| 2017-02-14 | 1,480 | 1,493 | 1,480 | 1,486 | 32,600 | 371.50 |
| 2017-02-13 | 1,414 | 1,488 | 1,414 | 1,486 | 52,600 | 371.50 |
| 2017-02-10 | 1,442 | 1,442 | 1,401 | 1,407 | 28,400 | 351.75 |
| 2017-02-09 | 1,423 | 1,429 | 1,392 | 1,395 | 19,300 | 348.75 |
| 2017-02-08 | 1,382 | 1,428 | 1,382 | 1,422 | 15,900 | 355.50 |
| 2017-02-07 | 1,368 | 1,381 | 1,362 | 1,369 | 20,300 | 342.25 |
| 2017-02-06 | 1,363 | 1,376 | 1,357 | 1,368 | 8,900 | 342 |
| 2017-02-03 | 1,380 | 1,398 | 1,371 | 1,371 | 8,900 | 342.75 |
| 2017-02-02 | 1,399 | 1,408 | 1,377 | 1,377 | 13,800 | 344.25 |
| 2017-02-01 | 1,410 | 1,410 | 1,392 | 1,398 | 22,000 | 349.50 |
| 2017-01-31 | 1,453 | 1,461 | 1,427 | 1,427 | 23,500 | 356.75 |
| 2017-01-30 | 1,484 | 1,489 | 1,478 | 1,481 | 10,400 | 370.25 |
| 2017-01-27 | 1,460 | 1,484 | 1,458 | 1,482 | 52,100 | 370.50 |
| 2017-01-26 | 1,461 | 1,469 | 1,460 | 1,467 | 23,500 | 366.75 |
| 2017-01-25 | 1,469 | 1,469 | 1,451 | 1,459 | 13,500 | 364.75 |
| 2017-01-24 | 1,431 | 1,455 | 1,430 | 1,453 | 21,000 | 363.25 |
| 2017-01-23 | 1,452 | 1,452 | 1,431 | 1,431 | 14,100 | 357.75 |
| 2017-01-20 | 1,426 | 1,456 | 1,411 | 1,451 | 18,500 | 362.75 |
| 2017-01-19 | 1,423 | 1,474 | 1,417 | 1,438 | 14,400 | 359.50 |
| 2017-01-18 | 1,385 | 1,408 | 1,381 | 1,406 | 17,600 | 351.50 |
| 2017-01-17 | 1,405 | 1,405 | 1,380 | 1,386 | 18,000 | 346.50 |
| 2017-01-16 | 1,431 | 1,431 | 1,403 | 1,416 | 20,200 | 354 |
| 2017-01-13 | 1,440 | 1,446 | 1,425 | 1,440 | 22,500 | 360 |
| 2017-01-12 | 1,459 | 1,461 | 1,438 | 1,446 | 28,200 | 361.50 |
| 2017-01-11 | 1,470 | 1,474 | 1,439 | 1,448 | 39,500 | 362 |
| 2017-01-10 | 1,466 | 1,469 | 1,437 | 1,469 | 25,800 | 367.25 |
| 2017-01-06 | 1,458 | 1,469 | 1,452 | 1,469 | 20,000 | 367.25 |
| 2017-01-05 | 1,450 | 1,467 | 1,446 | 1,455 | 20,000 | 363.75 |
| 2017-01-04 | 1,436 | 1,470 | 1,425 | 1,470 | 25,700 | 367.50 |
分割・併合履歴 ： [2021-10-28]1株→4株 [2016-09-28]1株→0.2株 [1991-09-25]1株→1.1株 [1989-09-26]1株→1.1株 [1984-10-27]1株→1.3株 [1983-10-27]1株→1.35株
