6965 浜松ホトニクス(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 | 3,820 | 3,845 | 3,785 | 3,790 | 261,500 | 3,790 |
| 2017-12-28 | 3,810 | 3,850 | 3,805 | 3,815 | 247,600 | 3,815 |
| 2017-12-27 | 3,800 | 3,820 | 3,790 | 3,805 | 187,400 | 3,805 |
| 2017-12-26 | 3,850 | 3,850 | 3,800 | 3,810 | 204,400 | 3,810 |
| 2017-12-25 | 3,870 | 3,870 | 3,835 | 3,850 | 280,200 | 3,850 |
| 2017-12-22 | 3,805 | 3,865 | 3,795 | 3,850 | 451,000 | 3,850 |
| 2017-12-21 | 3,775 | 3,810 | 3,750 | 3,800 | 358,400 | 3,800 |
| 2017-12-20 | 3,760 | 3,775 | 3,745 | 3,765 | 355,500 | 3,765 |
| 2017-12-19 | 3,780 | 3,790 | 3,760 | 3,760 | 291,100 | 3,760 |
| 2017-12-18 | 3,760 | 3,795 | 3,755 | 3,775 | 373,100 | 3,775 |
| 2017-12-15 | 3,770 | 3,780 | 3,720 | 3,730 | 733,000 | 3,730 |
| 2017-12-14 | 3,785 | 3,805 | 3,755 | 3,765 | 373,500 | 3,765 |
| 2017-12-13 | 3,780 | 3,795 | 3,760 | 3,770 | 359,700 | 3,770 |
| 2017-12-12 | 3,825 | 3,840 | 3,785 | 3,805 | 344,000 | 3,805 |
| 2017-12-11 | 3,810 | 3,820 | 3,775 | 3,820 | 433,400 | 3,820 |
| 2017-12-08 | 3,755 | 3,820 | 3,755 | 3,805 | 445,300 | 3,805 |
| 2017-12-07 | 3,800 | 3,845 | 3,770 | 3,800 | 482,400 | 3,800 |
| 2017-12-06 | 3,795 | 3,800 | 3,745 | 3,750 | 412,900 | 3,750 |
| 2017-12-05 | 3,770 | 3,825 | 3,770 | 3,815 | 342,900 | 3,815 |
| 2017-12-04 | 3,850 | 3,855 | 3,800 | 3,830 | 560,100 | 3,830 |
| 2017-12-01 | 3,885 | 3,885 | 3,825 | 3,840 | 405,900 | 3,840 |
| 2017-11-30 | 3,850 | 3,860 | 3,820 | 3,850 | 578,900 | 3,850 |
| 2017-11-29 | 3,925 | 3,940 | 3,860 | 3,860 | 396,800 | 3,860 |
| 2017-11-28 | 3,905 | 3,925 | 3,885 | 3,890 | 296,800 | 3,890 |
| 2017-11-27 | 3,925 | 3,935 | 3,895 | 3,905 | 380,900 | 3,905 |
| 2017-11-24 | 3,975 | 3,985 | 3,935 | 3,940 | 522,300 | 3,940 |
| 2017-11-22 | 4,015 | 4,025 | 3,985 | 3,990 | 424,900 | 3,990 |
| 2017-11-21 | 3,985 | 4,030 | 3,975 | 3,975 | 571,000 | 3,975 |
| 2017-11-20 | 3,985 | 4,010 | 3,970 | 3,970 | 500,000 | 3,970 |
| 2017-11-17 | 4,050 | 4,075 | 4,000 | 4,015 | 621,700 | 4,015 |
| 2017-11-16 | 3,900 | 4,025 | 3,890 | 4,010 | 561,800 | 4,010 |
| 2017-11-15 | 3,980 | 3,985 | 3,915 | 3,925 | 934,900 | 3,925 |
| 2017-11-13 | 3,775 | 3,795 | 3,740 | 3,760 | 276,500 | 3,760 |
| 2017-11-10 | 3,765 | 3,805 | 3,750 | 3,775 | 406,200 | 3,775 |
| 2017-11-09 | 3,850 | 3,895 | 3,785 | 3,830 | 528,800 | 3,830 |
| 2017-11-08 | 3,770 | 3,840 | 3,770 | 3,835 | 437,300 | 3,835 |
| 2017-11-07 | 3,740 | 3,780 | 3,730 | 3,775 | 290,900 | 3,775 |
| 2017-11-06 | 3,715 | 3,760 | 3,685 | 3,740 | 426,600 | 3,740 |
| 2017-11-02 | 3,710 | 3,730 | 3,685 | 3,720 | 347,200 | 3,720 |
| 2017-11-01 | 3,670 | 3,725 | 3,665 | 3,720 | 400,800 | 3,720 |
| 2017-10-31 | 3,620 | 3,660 | 3,610 | 3,655 | 295,200 | 3,655 |
| 2017-10-30 | 3,610 | 3,625 | 3,600 | 3,625 | 450,800 | 3,625 |
| 2017-10-27 | 3,650 | 3,665 | 3,640 | 3,645 | 376,000 | 3,645 |
| 2017-10-26 | 3,595 | 3,630 | 3,590 | 3,625 | 269,800 | 3,625 |
| 2017-10-25 | 3,615 | 3,615 | 3,575 | 3,595 | 379,200 | 3,595 |
| 2017-10-24 | 3,590 | 3,620 | 3,585 | 3,610 | 360,100 | 3,610 |
| 2017-10-23 | 3,625 | 3,625 | 3,585 | 3,590 | 375,500 | 3,590 |
| 2017-10-20 | 3,595 | 3,600 | 3,575 | 3,590 | 382,300 | 3,590 |
| 2017-10-19 | 3,635 | 3,660 | 3,595 | 3,605 | 521,400 | 3,605 |
| 2017-10-18 | 3,630 | 3,665 | 3,625 | 3,655 | 364,000 | 3,655 |
| 2017-10-17 | 3,615 | 3,630 | 3,595 | 3,630 | 239,600 | 3,630 |
| 2017-10-16 | 3,635 | 3,655 | 3,610 | 3,610 | 341,400 | 3,610 |
| 2017-10-13 | 3,575 | 3,625 | 3,560 | 3,610 | 393,000 | 3,610 |
| 2017-10-12 | 3,570 | 3,590 | 3,555 | 3,575 | 265,200 | 3,575 |
| 2017-10-11 | 3,515 | 3,570 | 3,505 | 3,555 | 330,800 | 3,555 |
| 2017-10-10 | 3,475 | 3,520 | 3,475 | 3,515 | 280,900 | 3,515 |
| 2017-10-06 | 3,490 | 3,490 | 3,435 | 3,455 | 282,100 | 3,455 |
| 2017-10-05 | 3,505 | 3,510 | 3,485 | 3,495 | 198,100 | 3,495 |
| 2017-10-04 | 3,505 | 3,530 | 3,490 | 3,510 | 239,800 | 3,510 |
| 2017-10-03 | 3,495 | 3,500 | 3,460 | 3,495 | 293,900 | 3,495 |
| 2017-10-02 | 3,470 | 3,500 | 3,435 | 3,465 | 509,100 | 3,465 |
| 2017-09-29 | 3,530 | 3,540 | 3,400 | 3,400 | 398,000 | 3,400 |
| 2017-09-28 | 3,540 | 3,560 | 3,530 | 3,555 | 282,700 | 3,555 |
| 2017-09-27 | 3,505 | 3,520 | 3,470 | 3,520 | 299,700 | 3,520 |
| 2017-09-26 | 3,485 | 3,540 | 3,480 | 3,510 | 360,600 | 3,510 |
| 2017-09-25 | 3,495 | 3,500 | 3,460 | 3,495 | 455,600 | 3,495 |
| 2017-09-22 | 3,500 | 3,525 | 3,485 | 3,490 | 345,100 | 3,490 |
| 2017-09-21 | 3,560 | 3,570 | 3,515 | 3,520 | 372,000 | 3,520 |
| 2017-09-20 | 3,560 | 3,610 | 3,555 | 3,560 | 506,100 | 3,560 |
| 2017-09-19 | 3,545 | 3,595 | 3,545 | 3,590 | 469,400 | 3,590 |
| 2017-09-15 | 3,490 | 3,535 | 3,480 | 3,520 | 452,000 | 3,520 |
| 2017-09-14 | 3,490 | 3,510 | 3,490 | 3,500 | 266,000 | 3,500 |
| 2017-09-13 | 3,485 | 3,490 | 3,465 | 3,475 | 165,000 | 3,475 |
| 2017-09-12 | 3,480 | 3,485 | 3,460 | 3,470 | 330,800 | 3,470 |
| 2017-09-11 | 3,440 | 3,485 | 3,440 | 3,460 | 387,400 | 3,460 |
| 2017-09-08 | 3,375 | 3,430 | 3,370 | 3,395 | 477,400 | 3,395 |
| 2017-09-07 | 3,375 | 3,425 | 3,375 | 3,400 | 399,600 | 3,400 |
| 2017-09-06 | 3,340 | 3,365 | 3,315 | 3,355 | 325,100 | 3,355 |
| 2017-09-05 | 3,370 | 3,385 | 3,355 | 3,355 | 332,500 | 3,355 |
| 2017-09-04 | 3,400 | 3,415 | 3,350 | 3,365 | 335,200 | 3,365 |
| 2017-09-01 | 3,425 | 3,435 | 3,405 | 3,420 | 277,000 | 3,420 |
| 2017-08-31 | 3,420 | 3,425 | 3,390 | 3,405 | 398,200 | 3,405 |
| 2017-08-30 | 3,390 | 3,410 | 3,380 | 3,385 | 504,100 | 3,385 |
| 2017-08-29 | 3,365 | 3,370 | 3,345 | 3,360 | 161,600 | 3,360 |
| 2017-08-28 | 3,375 | 3,385 | 3,365 | 3,375 | 205,000 | 3,375 |
| 2017-08-25 | 3,390 | 3,395 | 3,360 | 3,380 | 338,900 | 3,380 |
| 2017-08-24 | 3,340 | 3,380 | 3,335 | 3,360 | 317,700 | 3,360 |
| 2017-08-23 | 3,440 | 3,440 | 3,355 | 3,355 | 451,700 | 3,355 |
| 2017-08-22 | 3,390 | 3,400 | 3,370 | 3,380 | 272,200 | 3,380 |
| 2017-08-21 | 3,415 | 3,425 | 3,385 | 3,390 | 223,200 | 3,390 |
| 2017-08-18 | 3,350 | 3,420 | 3,350 | 3,415 | 366,400 | 3,415 |
| 2017-08-17 | 3,360 | 3,395 | 3,360 | 3,385 | 220,000 | 3,385 |
| 2017-08-16 | 3,355 | 3,375 | 3,350 | 3,360 | 189,800 | 3,360 |
| 2017-08-15 | 3,365 | 3,395 | 3,350 | 3,365 | 270,100 | 3,365 |
| 2017-08-14 | 3,330 | 3,355 | 3,310 | 3,330 | 479,200 | 3,330 |
| 2017-08-10 | 3,385 | 3,415 | 3,365 | 3,385 | 361,800 | 3,385 |
| 2017-08-09 | 3,445 | 3,460 | 3,375 | 3,385 | 570,900 | 3,385 |
| 2017-08-08 | 3,505 | 3,535 | 3,440 | 3,465 | 679,800 | 3,465 |
| 2017-08-07 | 3,580 | 3,585 | 3,545 | 3,575 | 285,200 | 3,575 |
| 2017-08-04 | 3,570 | 3,570 | 3,550 | 3,550 | 194,600 | 3,550 |
| 2017-08-03 | 3,560 | 3,575 | 3,545 | 3,565 | 237,500 | 3,565 |
| 2017-08-02 | 3,555 | 3,585 | 3,535 | 3,560 | 398,700 | 3,560 |
| 2017-08-01 | 3,490 | 3,520 | 3,480 | 3,520 | 273,700 | 3,520 |
| 2017-07-31 | 3,510 | 3,525 | 3,495 | 3,510 | 329,000 | 3,510 |
| 2017-07-28 | 3,530 | 3,540 | 3,480 | 3,490 | 334,200 | 3,490 |
| 2017-07-27 | 3,510 | 3,555 | 3,490 | 3,515 | 328,900 | 3,515 |
| 2017-07-26 | 3,525 | 3,535 | 3,485 | 3,500 | 253,500 | 3,500 |
| 2017-07-25 | 3,505 | 3,515 | 3,485 | 3,495 | 267,600 | 3,495 |
| 2017-07-24 | 3,485 | 3,520 | 3,475 | 3,515 | 201,100 | 3,515 |
| 2017-07-21 | 3,505 | 3,535 | 3,500 | 3,525 | 154,900 | 3,525 |
| 2017-07-20 | 3,495 | 3,525 | 3,485 | 3,520 | 281,600 | 3,520 |
| 2017-07-19 | 3,475 | 3,490 | 3,465 | 3,485 | 194,800 | 3,485 |
| 2017-07-18 | 3,480 | 3,500 | 3,460 | 3,495 | 182,800 | 3,495 |
| 2017-07-14 | 3,505 | 3,510 | 3,485 | 3,495 | 206,900 | 3,495 |
| 2017-07-13 | 3,500 | 3,510 | 3,485 | 3,490 | 191,500 | 3,490 |
| 2017-07-12 | 3,500 | 3,510 | 3,465 | 3,480 | 201,200 | 3,480 |
| 2017-07-11 | 3,480 | 3,510 | 3,480 | 3,500 | 225,300 | 3,500 |
| 2017-07-10 | 3,470 | 3,490 | 3,460 | 3,470 | 286,300 | 3,470 |
| 2017-07-07 | 3,445 | 3,460 | 3,430 | 3,435 | 317,400 | 3,435 |
| 2017-07-06 | 3,425 | 3,470 | 3,425 | 3,470 | 367,300 | 3,470 |
| 2017-07-05 | 3,420 | 3,445 | 3,410 | 3,435 | 346,600 | 3,435 |
| 2017-07-04 | 3,520 | 3,530 | 3,435 | 3,440 | 476,800 | 3,440 |
| 2017-07-03 | 3,455 | 3,475 | 3,445 | 3,455 | 370,100 | 3,455 |
| 2017-06-30 | 3,435 | 3,450 | 3,425 | 3,450 | 417,100 | 3,450 |
| 2017-06-29 | 3,480 | 3,485 | 3,455 | 3,465 | 251,900 | 3,465 |
| 2017-06-28 | 3,450 | 3,475 | 3,440 | 3,450 | 237,900 | 3,450 |
| 2017-06-27 | 3,460 | 3,470 | 3,440 | 3,460 | 239,300 | 3,460 |
| 2017-06-26 | 3,435 | 3,460 | 3,435 | 3,445 | 218,200 | 3,445 |
| 2017-06-23 | 3,445 | 3,470 | 3,445 | 3,455 | 335,400 | 3,455 |
| 2017-06-22 | 3,425 | 3,455 | 3,425 | 3,435 | 368,700 | 3,435 |
| 2017-06-21 | 3,410 | 3,435 | 3,405 | 3,410 | 369,900 | 3,410 |
| 2017-06-20 | 3,430 | 3,435 | 3,415 | 3,415 | 283,200 | 3,415 |
| 2017-06-19 | 3,360 | 3,400 | 3,360 | 3,375 | 297,000 | 3,375 |
| 2017-06-16 | 3,395 | 3,400 | 3,355 | 3,360 | 563,700 | 3,360 |
| 2017-06-15 | 3,365 | 3,385 | 3,335 | 3,360 | 346,900 | 3,360 |
| 2017-06-14 | 3,410 | 3,415 | 3,370 | 3,375 | 362,300 | 3,375 |
| 2017-06-13 | 3,395 | 3,425 | 3,390 | 3,395 | 309,400 | 3,395 |
| 2017-06-12 | 3,435 | 3,435 | 3,385 | 3,410 | 536,500 | 3,410 |
| 2017-06-09 | 3,480 | 3,505 | 3,465 | 3,475 | 549,300 | 3,475 |
| 2017-06-08 | 3,585 | 3,595 | 3,500 | 3,505 | 516,200 | 3,505 |
| 2017-06-07 | 3,545 | 3,580 | 3,545 | 3,565 | 495,100 | 3,565 |
| 2017-06-06 | 3,545 | 3,590 | 3,545 | 3,565 | 380,100 | 3,565 |
| 2017-06-05 | 3,600 | 3,605 | 3,580 | 3,595 | 385,600 | 3,595 |
| 2017-06-02 | 3,600 | 3,615 | 3,585 | 3,605 | 562,000 | 3,605 |
| 2017-06-01 | 3,525 | 3,580 | 3,525 | 3,575 | 390,100 | 3,575 |
| 2017-05-31 | 3,520 | 3,540 | 3,510 | 3,525 | 391,000 | 3,525 |
| 2017-05-30 | 3,545 | 3,550 | 3,515 | 3,540 | 245,500 | 3,540 |
| 2017-05-29 | 3,555 | 3,565 | 3,535 | 3,545 | 319,200 | 3,545 |
| 2017-05-26 | 3,570 | 3,570 | 3,530 | 3,545 | 298,600 | 3,545 |
| 2017-05-25 | 3,575 | 3,575 | 3,550 | 3,570 | 363,500 | 3,570 |
| 2017-05-24 | 3,565 | 3,570 | 3,545 | 3,570 | 417,100 | 3,570 |
| 2017-05-23 | 3,540 | 3,570 | 3,530 | 3,535 | 359,600 | 3,535 |
| 2017-05-22 | 3,545 | 3,550 | 3,525 | 3,545 | 377,300 | 3,545 |
| 2017-05-19 | 3,560 | 3,575 | 3,515 | 3,535 | 561,300 | 3,535 |
| 2017-05-18 | 3,465 | 3,515 | 3,465 | 3,505 | 403,500 | 3,505 |
| 2017-05-17 | 3,510 | 3,545 | 3,510 | 3,535 | 386,800 | 3,535 |
| 2017-05-16 | 3,530 | 3,555 | 3,520 | 3,540 | 405,300 | 3,540 |
| 2017-05-15 | 3,510 | 3,540 | 3,495 | 3,540 | 423,800 | 3,540 |
| 2017-05-12 | 3,520 | 3,545 | 3,515 | 3,540 | 574,600 | 3,540 |
| 2017-05-11 | 3,515 | 3,560 | 3,480 | 3,555 | 695,500 | 3,555 |
| 2017-05-10 | 3,450 | 3,515 | 3,450 | 3,505 | 710,000 | 3,505 |
| 2017-05-09 | 3,405 | 3,500 | 3,405 | 3,480 | 808,900 | 3,480 |
| 2017-05-08 | 3,360 | 3,465 | 3,360 | 3,460 | 1,126,100 | 3,460 |
| 2017-05-02 | 3,290 | 3,335 | 3,280 | 3,325 | 590,500 | 3,325 |
| 2017-05-01 | 3,295 | 3,300 | 3,280 | 3,295 | 288,900 | 3,295 |
| 2017-04-28 | 3,250 | 3,300 | 3,240 | 3,275 | 554,000 | 3,275 |
| 2017-04-27 | 3,245 | 3,270 | 3,240 | 3,260 | 1,405,200 | 3,260 |
| 2017-04-26 | 3,260 | 3,265 | 3,220 | 3,255 | 685,800 | 3,255 |
| 2017-04-25 | 3,170 | 3,235 | 3,160 | 3,225 | 811,800 | 3,225 |
| 2017-04-24 | 3,170 | 3,175 | 3,130 | 3,160 | 403,300 | 3,160 |
| 2017-04-21 | 3,125 | 3,145 | 3,100 | 3,135 | 302,600 | 3,135 |
| 2017-04-20 | 3,115 | 3,135 | 3,105 | 3,105 | 276,800 | 3,105 |
| 2017-04-19 | 3,080 | 3,130 | 3,075 | 3,100 | 516,900 | 3,100 |
| 2017-04-18 | 3,105 | 3,120 | 3,070 | 3,085 | 346,100 | 3,085 |
| 2017-04-17 | 3,040 | 3,085 | 3,040 | 3,075 | 604,400 | 3,075 |
| 2017-04-14 | 3,050 | 3,095 | 3,050 | 3,070 | 406,800 | 3,070 |
| 2017-04-13 | 3,050 | 3,090 | 3,035 | 3,080 | 617,700 | 3,080 |
| 2017-04-12 | 3,090 | 3,100 | 3,070 | 3,095 | 520,200 | 3,095 |
| 2017-04-11 | 3,115 | 3,135 | 3,105 | 3,125 | 481,300 | 3,125 |
| 2017-04-10 | 3,120 | 3,160 | 3,100 | 3,145 | 531,300 | 3,145 |
| 2017-04-07 | 3,160 | 3,170 | 3,085 | 3,105 | 498,200 | 3,105 |
| 2017-04-06 | 3,155 | 3,165 | 3,085 | 3,095 | 521,000 | 3,095 |
| 2017-04-05 | 3,210 | 3,225 | 3,165 | 3,180 | 452,900 | 3,180 |
| 2017-04-04 | 3,210 | 3,220 | 3,175 | 3,195 | 546,200 | 3,195 |
| 2017-04-03 | 3,200 | 3,235 | 3,185 | 3,210 | 413,700 | 3,210 |
| 2017-03-31 | 3,265 | 3,275 | 3,205 | 3,205 | 560,600 | 3,205 |
| 2017-03-30 | 3,270 | 3,300 | 3,245 | 3,245 | 339,000 | 3,245 |
| 2017-03-29 | 3,300 | 3,310 | 3,265 | 3,270 | 298,900 | 3,270 |
| 2017-03-28 | 3,270 | 3,305 | 3,255 | 3,300 | 375,700 | 3,300 |
| 2017-03-27 | 3,245 | 3,270 | 3,230 | 3,245 | 322,100 | 3,245 |
| 2017-03-24 | 3,285 | 3,310 | 3,270 | 3,300 | 337,700 | 3,300 |
| 2017-03-23 | 3,270 | 3,285 | 3,250 | 3,270 | 269,100 | 3,270 |
| 2017-03-22 | 3,285 | 3,315 | 3,270 | 3,270 | 391,800 | 3,270 |
| 2017-03-21 | 3,300 | 3,355 | 3,300 | 3,345 | 324,900 | 3,345 |
| 2017-03-17 | 3,330 | 3,340 | 3,310 | 3,325 | 549,600 | 3,325 |
| 2017-03-16 | 3,305 | 3,360 | 3,285 | 3,350 | 366,400 | 3,350 |
| 2017-03-15 | 3,345 | 3,345 | 3,305 | 3,340 | 372,600 | 3,340 |
| 2017-03-14 | 3,340 | 3,355 | 3,330 | 3,345 | 502,300 | 3,345 |
| 2017-03-13 | 3,315 | 3,380 | 3,300 | 3,370 | 655,800 | 3,370 |
| 2017-03-10 | 3,325 | 3,340 | 3,310 | 3,320 | 636,900 | 3,320 |
| 2017-03-09 | 3,270 | 3,290 | 3,260 | 3,285 | 349,400 | 3,285 |
| 2017-03-08 | 3,250 | 3,260 | 3,225 | 3,255 | 662,800 | 3,255 |
| 2017-03-07 | 3,255 | 3,285 | 3,255 | 3,280 | 498,300 | 3,280 |
| 2017-03-06 | 3,305 | 3,310 | 3,240 | 3,295 | 579,800 | 3,295 |
| 2017-03-03 | 3,355 | 3,355 | 3,305 | 3,325 | 387,700 | 3,325 |
| 2017-03-02 | 3,375 | 3,375 | 3,335 | 3,370 | 475,100 | 3,370 |
| 2017-03-01 | 3,315 | 3,355 | 3,290 | 3,345 | 522,400 | 3,345 |
| 2017-02-28 | 3,335 | 3,345 | 3,310 | 3,310 | 403,600 | 3,310 |
| 2017-02-27 | 3,295 | 3,340 | 3,290 | 3,315 | 472,000 | 3,315 |
| 2017-02-24 | 3,345 | 3,370 | 3,315 | 3,340 | 352,500 | 3,340 |
| 2017-02-23 | 3,390 | 3,390 | 3,345 | 3,380 | 275,900 | 3,380 |
| 2017-02-22 | 3,395 | 3,400 | 3,365 | 3,385 | 302,600 | 3,385 |
| 2017-02-21 | 3,385 | 3,390 | 3,360 | 3,385 | 203,600 | 3,385 |
| 2017-02-20 | 3,360 | 3,385 | 3,345 | 3,380 | 207,400 | 3,380 |
| 2017-02-17 | 3,355 | 3,385 | 3,350 | 3,380 | 361,600 | 3,380 |
| 2017-02-16 | 3,415 | 3,415 | 3,365 | 3,400 | 282,700 | 3,400 |
| 2017-02-15 | 3,430 | 3,445 | 3,400 | 3,415 | 283,500 | 3,415 |
| 2017-02-14 | 3,450 | 3,450 | 3,400 | 3,405 | 358,500 | 3,405 |
| 2017-02-13 | 3,475 | 3,475 | 3,435 | 3,455 | 404,700 | 3,455 |
| 2017-02-10 | 3,395 | 3,445 | 3,375 | 3,435 | 662,600 | 3,435 |
| 2017-02-09 | 3,315 | 3,360 | 3,290 | 3,330 | 481,700 | 3,330 |
| 2017-02-08 | 3,200 | 3,340 | 3,200 | 3,335 | 895,800 | 3,335 |
| 2017-02-07 | 3,215 | 3,225 | 3,150 | 3,170 | 723,300 | 3,170 |
| 2017-02-06 | 3,280 | 3,280 | 3,215 | 3,250 | 285,900 | 3,250 |
| 2017-02-03 | 3,245 | 3,270 | 3,220 | 3,250 | 284,200 | 3,250 |
| 2017-02-02 | 3,290 | 3,290 | 3,220 | 3,230 | 466,100 | 3,230 |
| 2017-02-01 | 3,250 | 3,295 | 3,240 | 3,295 | 257,700 | 3,295 |
| 2017-01-31 | 3,240 | 3,300 | 3,235 | 3,265 | 394,700 | 3,265 |
| 2017-01-30 | 3,270 | 3,290 | 3,260 | 3,285 | 259,600 | 3,285 |
| 2017-01-27 | 3,250 | 3,295 | 3,245 | 3,275 | 340,400 | 3,275 |
| 2017-01-26 | 3,235 | 3,265 | 3,235 | 3,260 | 370,800 | 3,260 |
| 2017-01-25 | 3,235 | 3,260 | 3,205 | 3,220 | 313,400 | 3,220 |
| 2017-01-24 | 3,145 | 3,200 | 3,130 | 3,190 | 468,500 | 3,190 |
| 2017-01-23 | 3,205 | 3,210 | 3,170 | 3,175 | 480,300 | 3,175 |
| 2017-01-20 | 3,250 | 3,275 | 3,220 | 3,260 | 459,500 | 3,260 |
| 2017-01-19 | 3,195 | 3,260 | 3,185 | 3,250 | 570,500 | 3,250 |
| 2017-01-18 | 3,120 | 3,170 | 3,110 | 3,170 | 472,500 | 3,170 |
| 2017-01-17 | 3,190 | 3,190 | 3,125 | 3,125 | 387,900 | 3,125 |
| 2017-01-16 | 3,175 | 3,220 | 3,155 | 3,175 | 345,600 | 3,175 |
| 2017-01-13 | 3,175 | 3,190 | 3,160 | 3,175 | 302,700 | 3,175 |
| 2017-01-12 | 3,200 | 3,205 | 3,170 | 3,175 | 329,000 | 3,175 |
| 2017-01-11 | 3,220 | 3,240 | 3,185 | 3,205 | 404,500 | 3,205 |
| 2017-01-10 | 3,200 | 3,235 | 3,180 | 3,195 | 535,300 | 3,195 |
| 2017-01-06 | 3,140 | 3,215 | 3,135 | 3,200 | 632,500 | 3,200 |
| 2017-01-05 | 3,115 | 3,165 | 3,115 | 3,155 | 386,700 | 3,155 |
| 2017-01-04 | 3,055 | 3,130 | 3,045 | 3,125 | 649,400 | 3,125 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株
