6971 京セラ(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 | 7,415 | 7,449 | 7,366 | 7,373 | 590,100 | 1,843.25 |
| 2017-12-28 | 7,471 | 7,489 | 7,392 | 7,409 | 666,500 | 1,852.25 |
| 2017-12-27 | 7,481 | 7,522 | 7,443 | 7,461 | 810,700 | 1,865.25 |
| 2017-12-26 | 7,551 | 7,565 | 7,506 | 7,522 | 618,300 | 1,880.50 |
| 2017-12-25 | 7,597 | 7,614 | 7,554 | 7,564 | 561,900 | 1,891 |
| 2017-12-22 | 7,555 | 7,623 | 7,536 | 7,622 | 1,130,200 | 1,905.50 |
| 2017-12-21 | 7,520 | 7,591 | 7,493 | 7,574 | 818,500 | 1,893.50 |
| 2017-12-20 | 7,537 | 7,599 | 7,511 | 7,585 | 898,400 | 1,896.25 |
| 2017-12-19 | 7,562 | 7,593 | 7,506 | 7,539 | 754,200 | 1,884.75 |
| 2017-12-18 | 7,510 | 7,569 | 7,485 | 7,533 | 1,064,500 | 1,883.25 |
| 2017-12-15 | 7,500 | 7,519 | 7,396 | 7,422 | 1,952,500 | 1,855.50 |
| 2017-12-14 | 7,595 | 7,627 | 7,504 | 7,522 | 1,149,500 | 1,880.50 |
| 2017-12-13 | 7,671 | 7,679 | 7,573 | 7,590 | 1,345,700 | 1,897.50 |
| 2017-12-12 | 7,728 | 7,750 | 7,671 | 7,671 | 1,490,600 | 1,917.75 |
| 2017-12-11 | 7,781 | 7,808 | 7,735 | 7,782 | 1,062,200 | 1,945.50 |
| 2017-12-08 | 7,658 | 7,840 | 7,658 | 7,821 | 3,041,400 | 1,955.25 |
| 2017-12-07 | 7,500 | 7,610 | 7,470 | 7,582 | 1,511,100 | 1,895.50 |
| 2017-12-06 | 7,673 | 7,694 | 7,443 | 7,469 | 2,231,200 | 1,867.25 |
| 2017-12-05 | 7,740 | 7,769 | 7,626 | 7,665 | 1,461,800 | 1,916.25 |
| 2017-12-04 | 7,936 | 7,936 | 7,826 | 7,839 | 972,100 | 1,959.75 |
| 2017-12-01 | 7,970 | 8,005 | 7,811 | 7,890 | 1,388,300 | 1,972.50 |
| 2017-11-30 | 7,923 | 7,952 | 7,825 | 7,901 | 1,629,100 | 1,975.25 |
| 2017-11-29 | 8,050 | 8,074 | 7,915 | 7,965 | 1,276,800 | 1,991.25 |
| 2017-11-28 | 7,842 | 7,933 | 7,842 | 7,874 | 1,088,500 | 1,968.50 |
| 2017-11-27 | 7,937 | 7,970 | 7,848 | 7,889 | 743,700 | 1,972.25 |
| 2017-11-24 | 7,882 | 7,949 | 7,862 | 7,921 | 640,200 | 1,980.25 |
| 2017-11-22 | 8,010 | 8,140 | 7,971 | 7,982 | 1,286,900 | 1,995.50 |
| 2017-11-21 | 7,962 | 8,014 | 7,898 | 7,929 | 1,199,800 | 1,982.25 |
| 2017-11-20 | 8,003 | 8,061 | 7,861 | 7,865 | 1,141,200 | 1,966.25 |
| 2017-11-17 | 8,117 | 8,193 | 8,002 | 8,025 | 1,802,400 | 2,006.25 |
| 2017-11-16 | 7,924 | 8,048 | 7,851 | 8,022 | 1,160,700 | 2,005.50 |
| 2017-11-15 | 7,970 | 8,037 | 7,901 | 7,901 | 2,135,000 | 1,975.25 |
| 2017-11-13 | 7,928 | 7,939 | 7,800 | 7,801 | 1,076,700 | 1,950.25 |
| 2017-11-10 | 7,971 | 8,118 | 7,920 | 7,959 | 2,451,000 | 1,989.75 |
| 2017-11-09 | 8,154 | 8,345 | 7,978 | 8,118 | 2,122,300 | 2,029.50 |
| 2017-11-08 | 8,097 | 8,161 | 8,058 | 8,149 | 1,264,800 | 2,037.25 |
| 2017-11-07 | 7,892 | 8,155 | 7,882 | 8,144 | 2,083,200 | 2,036 |
| 2017-11-06 | 7,847 | 7,923 | 7,792 | 7,799 | 1,393,600 | 1,949.75 |
| 2017-11-02 | 7,965 | 7,967 | 7,856 | 7,946 | 1,667,200 | 1,986.50 |
| 2017-11-01 | 7,590 | 7,923 | 7,583 | 7,898 | 1,993,800 | 1,974.50 |
| 2017-10-31 | 7,575 | 7,580 | 7,503 | 7,543 | 1,538,500 | 1,885.75 |
| 2017-10-30 | 7,568 | 7,631 | 7,530 | 7,570 | 1,584,500 | 1,892.50 |
| 2017-10-27 | 7,560 | 7,580 | 7,490 | 7,558 | 1,252,300 | 1,889.50 |
| 2017-10-26 | 7,464 | 7,498 | 7,448 | 7,456 | 832,800 | 1,864 |
| 2017-10-25 | 7,518 | 7,561 | 7,471 | 7,488 | 1,020,000 | 1,872 |
| 2017-10-24 | 7,460 | 7,492 | 7,428 | 7,490 | 907,400 | 1,872.50 |
| 2017-10-23 | 7,440 | 7,514 | 7,420 | 7,503 | 1,456,800 | 1,875.75 |
| 2017-10-20 | 7,336 | 7,380 | 7,298 | 7,318 | 1,131,200 | 1,829.50 |
| 2017-10-19 | 7,408 | 7,419 | 7,325 | 7,374 | 919,700 | 1,843.50 |
| 2017-10-18 | 7,393 | 7,415 | 7,327 | 7,353 | 1,075,100 | 1,838.25 |
| 2017-10-17 | 7,394 | 7,424 | 7,334 | 7,400 | 1,151,000 | 1,850 |
| 2017-10-16 | 7,333 | 7,380 | 7,312 | 7,341 | 977,400 | 1,835.25 |
| 2017-10-13 | 7,218 | 7,335 | 7,190 | 7,317 | 2,321,600 | 1,829.25 |
| 2017-10-12 | 7,319 | 7,327 | 7,265 | 7,272 | 829,300 | 1,818 |
| 2017-10-11 | 7,275 | 7,287 | 7,228 | 7,276 | 1,003,100 | 1,819 |
| 2017-10-10 | 7,180 | 7,317 | 7,161 | 7,311 | 1,610,300 | 1,827.75 |
| 2017-10-06 | 7,126 | 7,126 | 7,058 | 7,115 | 1,077,000 | 1,778.75 |
| 2017-10-05 | 7,081 | 7,130 | 7,075 | 7,126 | 672,100 | 1,781.50 |
| 2017-10-04 | 7,060 | 7,095 | 7,024 | 7,080 | 904,000 | 1,770 |
| 2017-10-03 | 7,000 | 7,086 | 6,942 | 7,076 | 1,091,700 | 1,769 |
| 2017-10-02 | 6,967 | 6,988 | 6,915 | 6,959 | 830,300 | 1,739.75 |
| 2017-09-29 | 6,948 | 7,027 | 6,897 | 6,982 | 2,156,200 | 1,745.50 |
| 2017-09-28 | 6,973 | 7,015 | 6,937 | 6,958 | 1,507,200 | 1,739.50 |
| 2017-09-27 | 6,965 | 6,987 | 6,909 | 6,940 | 936,600 | 1,735 |
| 2017-09-26 | 7,104 | 7,109 | 6,973 | 6,987 | 1,334,300 | 1,746.75 |
| 2017-09-25 | 7,100 | 7,113 | 7,067 | 7,099 | 862,400 | 1,774.75 |
| 2017-09-22 | 7,114 | 7,114 | 7,036 | 7,057 | 1,364,800 | 1,764.25 |
| 2017-09-21 | 7,103 | 7,131 | 7,004 | 7,042 | 1,179,600 | 1,760.50 |
| 2017-09-20 | 6,933 | 7,067 | 6,930 | 7,040 | 1,474,300 | 1,760 |
| 2017-09-19 | 6,936 | 7,000 | 6,931 | 6,983 | 1,257,200 | 1,745.75 |
| 2017-09-15 | 6,815 | 6,915 | 6,814 | 6,880 | 1,579,000 | 1,720 |
| 2017-09-14 | 6,790 | 6,855 | 6,779 | 6,828 | 1,017,100 | 1,707 |
| 2017-09-13 | 6,764 | 6,827 | 6,764 | 6,802 | 948,800 | 1,700.50 |
| 2017-09-12 | 6,700 | 6,732 | 6,678 | 6,732 | 1,055,600 | 1,683 |
| 2017-09-11 | 6,532 | 6,644 | 6,519 | 6,636 | 936,600 | 1,659 |
| 2017-09-08 | 6,440 | 6,501 | 6,440 | 6,479 | 2,594,500 | 1,619.75 |
| 2017-09-07 | 6,549 | 6,581 | 6,504 | 6,519 | 871,300 | 1,629.75 |
| 2017-09-06 | 6,516 | 6,518 | 6,465 | 6,509 | 1,237,800 | 1,627.25 |
| 2017-09-05 | 6,572 | 6,589 | 6,490 | 6,527 | 868,700 | 1,631.75 |
| 2017-09-04 | 6,574 | 6,595 | 6,544 | 6,579 | 940,400 | 1,644.75 |
| 2017-09-01 | 6,601 | 6,651 | 6,577 | 6,601 | 808,700 | 1,650.25 |
| 2017-08-31 | 6,588 | 6,627 | 6,581 | 6,600 | 950,500 | 1,650 |
| 2017-08-30 | 6,586 | 6,593 | 6,555 | 6,578 | 955,100 | 1,644.50 |
| 2017-08-29 | 6,581 | 6,595 | 6,508 | 6,542 | 900,300 | 1,635.50 |
| 2017-08-28 | 6,658 | 6,658 | 6,565 | 6,597 | 730,700 | 1,649.25 |
| 2017-08-25 | 6,628 | 6,657 | 6,600 | 6,621 | 634,200 | 1,655.25 |
| 2017-08-24 | 6,620 | 6,629 | 6,589 | 6,604 | 818,800 | 1,651 |
| 2017-08-23 | 6,653 | 6,743 | 6,631 | 6,663 | 903,300 | 1,665.75 |
| 2017-08-22 | 6,574 | 6,636 | 6,562 | 6,616 | 645,000 | 1,654 |
| 2017-08-21 | 6,603 | 6,612 | 6,534 | 6,574 | 806,900 | 1,643.50 |
| 2017-08-18 | 6,693 | 6,714 | 6,607 | 6,620 | 1,173,900 | 1,655 |
| 2017-08-17 | 6,705 | 6,780 | 6,693 | 6,780 | 813,900 | 1,695 |
| 2017-08-16 | 6,740 | 6,778 | 6,705 | 6,707 | 820,500 | 1,676.75 |
| 2017-08-15 | 6,642 | 6,744 | 6,640 | 6,712 | 831,100 | 1,678 |
| 2017-08-14 | 6,630 | 6,695 | 6,612 | 6,637 | 1,241,600 | 1,659.25 |
| 2017-08-10 | 6,657 | 6,699 | 6,599 | 6,660 | 1,613,900 | 1,665 |
| 2017-08-09 | 6,632 | 6,656 | 6,552 | 6,578 | 1,086,100 | 1,644.50 |
| 2017-08-08 | 6,664 | 6,684 | 6,655 | 6,670 | 720,800 | 1,667.50 |
| 2017-08-07 | 6,691 | 6,710 | 6,664 | 6,703 | 659,100 | 1,675.75 |
| 2017-08-04 | 6,678 | 6,680 | 6,627 | 6,640 | 701,300 | 1,660 |
| 2017-08-03 | 6,710 | 6,723 | 6,676 | 6,695 | 1,137,400 | 1,673.75 |
| 2017-08-02 | 6,700 | 6,745 | 6,690 | 6,713 | 1,096,300 | 1,678.25 |
| 2017-08-01 | 6,749 | 6,778 | 6,665 | 6,675 | 1,290,500 | 1,668.75 |
| 2017-07-31 | 6,799 | 6,799 | 6,643 | 6,712 | 2,596,600 | 1,678 |
| 2017-07-28 | 6,486 | 6,523 | 6,483 | 6,501 | 1,533,300 | 1,625.25 |
| 2017-07-27 | 6,417 | 6,503 | 6,387 | 6,480 | 1,487,000 | 1,620 |
| 2017-07-26 | 6,370 | 6,442 | 6,360 | 6,429 | 1,399,400 | 1,607.25 |
| 2017-07-25 | 6,305 | 6,334 | 6,292 | 6,312 | 864,300 | 1,578 |
| 2017-07-24 | 6,311 | 6,329 | 6,281 | 6,320 | 840,700 | 1,580 |
| 2017-07-21 | 6,300 | 6,356 | 6,286 | 6,350 | 1,016,900 | 1,587.50 |
| 2017-07-20 | 6,350 | 6,366 | 6,261 | 6,333 | 1,617,600 | 1,583.25 |
| 2017-07-19 | 6,362 | 6,385 | 6,340 | 6,374 | 901,300 | 1,593.50 |
| 2017-07-18 | 6,375 | 6,396 | 6,331 | 6,365 | 1,305,800 | 1,591.25 |
| 2017-07-14 | 6,395 | 6,428 | 6,375 | 6,400 | 1,490,500 | 1,600 |
| 2017-07-13 | 6,457 | 6,468 | 6,404 | 6,408 | 1,013,500 | 1,602 |
| 2017-07-12 | 6,513 | 6,532 | 6,472 | 6,479 | 729,400 | 1,619.75 |
| 2017-07-11 | 6,507 | 6,553 | 6,496 | 6,539 | 747,000 | 1,634.75 |
| 2017-07-10 | 6,496 | 6,526 | 6,477 | 6,508 | 938,200 | 1,627 |
| 2017-07-07 | 6,413 | 6,470 | 6,381 | 6,437 | 1,048,600 | 1,609.25 |
| 2017-07-06 | 6,470 | 6,490 | 6,436 | 6,453 | 900,500 | 1,613.25 |
| 2017-07-05 | 6,474 | 6,498 | 6,416 | 6,488 | 751,600 | 1,622 |
| 2017-07-04 | 6,532 | 6,560 | 6,478 | 6,501 | 1,017,200 | 1,625.25 |
| 2017-07-03 | 6,507 | 6,540 | 6,473 | 6,488 | 850,400 | 1,622 |
| 2017-06-30 | 6,540 | 6,542 | 6,485 | 6,506 | 1,058,400 | 1,626.50 |
| 2017-06-29 | 6,638 | 6,660 | 6,600 | 6,609 | 735,400 | 1,652.25 |
| 2017-06-28 | 6,630 | 6,655 | 6,582 | 6,598 | 858,400 | 1,649.50 |
| 2017-06-27 | 6,657 | 6,687 | 6,645 | 6,656 | 829,300 | 1,664 |
| 2017-06-26 | 6,616 | 6,650 | 6,588 | 6,630 | 734,000 | 1,657.50 |
| 2017-06-23 | 6,653 | 6,662 | 6,624 | 6,626 | 964,700 | 1,656.50 |
| 2017-06-22 | 6,567 | 6,665 | 6,566 | 6,623 | 999,600 | 1,655.75 |
| 2017-06-21 | 6,544 | 6,581 | 6,538 | 6,573 | 970,400 | 1,643.25 |
| 2017-06-20 | 6,550 | 6,578 | 6,534 | 6,539 | 1,333,500 | 1,634.75 |
| 2017-06-19 | 6,432 | 6,514 | 6,403 | 6,508 | 926,100 | 1,627 |
| 2017-06-16 | 6,415 | 6,491 | 6,414 | 6,461 | 2,301,900 | 1,615.25 |
| 2017-06-15 | 6,538 | 6,547 | 6,395 | 6,407 | 1,044,200 | 1,601.75 |
| 2017-06-14 | 6,480 | 6,554 | 6,458 | 6,484 | 1,640,400 | 1,621 |
| 2017-06-13 | 6,378 | 6,406 | 6,342 | 6,344 | 757,300 | 1,586 |
| 2017-06-12 | 6,363 | 6,403 | 6,335 | 6,394 | 900,700 | 1,598.50 |
| 2017-06-09 | 6,463 | 6,473 | 6,393 | 6,417 | 2,247,100 | 1,604.25 |
| 2017-06-08 | 6,538 | 6,575 | 6,455 | 6,470 | 1,187,000 | 1,617.50 |
| 2017-06-07 | 6,505 | 6,553 | 6,471 | 6,538 | 831,300 | 1,634.50 |
| 2017-06-06 | 6,506 | 6,566 | 6,492 | 6,512 | 1,121,500 | 1,628 |
| 2017-06-05 | 6,564 | 6,612 | 6,557 | 6,572 | 807,100 | 1,643 |
| 2017-06-02 | 6,489 | 6,666 | 6,478 | 6,627 | 1,903,700 | 1,656.75 |
| 2017-06-01 | 6,405 | 6,447 | 6,390 | 6,414 | 1,123,900 | 1,603.50 |
| 2017-05-31 | 6,357 | 6,388 | 6,343 | 6,381 | 1,034,400 | 1,595.25 |
| 2017-05-30 | 6,385 | 6,392 | 6,329 | 6,380 | 569,300 | 1,595 |
| 2017-05-29 | 6,382 | 6,419 | 6,336 | 6,393 | 700,200 | 1,598.25 |
| 2017-05-26 | 6,425 | 6,425 | 6,345 | 6,353 | 1,324,600 | 1,588.25 |
| 2017-05-25 | 6,475 | 6,483 | 6,432 | 6,448 | 1,135,500 | 1,612 |
| 2017-05-24 | 6,516 | 6,523 | 6,453 | 6,475 | 995,300 | 1,618.75 |
| 2017-05-23 | 6,476 | 6,508 | 6,452 | 6,470 | 598,300 | 1,617.50 |
| 2017-05-22 | 6,512 | 6,530 | 6,464 | 6,493 | 793,600 | 1,623.25 |
| 2017-05-19 | 6,505 | 6,556 | 6,488 | 6,499 | 1,296,300 | 1,624.75 |
| 2017-05-18 | 6,513 | 6,557 | 6,477 | 6,541 | 1,157,700 | 1,635.25 |
| 2017-05-17 | 6,586 | 6,645 | 6,571 | 6,613 | 1,217,100 | 1,653.25 |
| 2017-05-16 | 6,625 | 6,670 | 6,586 | 6,603 | 1,271,600 | 1,650.75 |
| 2017-05-15 | 6,629 | 6,671 | 6,585 | 6,659 | 837,400 | 1,664.75 |
| 2017-05-12 | 6,669 | 6,702 | 6,606 | 6,666 | 1,967,600 | 1,666.50 |
| 2017-05-11 | 6,663 | 6,703 | 6,655 | 6,664 | 826,900 | 1,666 |
| 2017-05-10 | 6,669 | 6,707 | 6,654 | 6,680 | 1,201,300 | 1,670 |
| 2017-05-09 | 6,637 | 6,671 | 6,593 | 6,640 | 1,668,500 | 1,660 |
| 2017-05-08 | 6,610 | 6,630 | 6,556 | 6,599 | 2,324,500 | 1,649.75 |
| 2017-05-02 | 6,470 | 6,568 | 6,465 | 6,520 | 2,064,300 | 1,630 |
| 2017-05-01 | 6,270 | 6,429 | 6,270 | 6,412 | 1,319,800 | 1,603 |
| 2017-04-28 | 6,322 | 6,335 | 6,303 | 6,310 | 794,200 | 1,577.50 |
| 2017-04-27 | 6,261 | 6,357 | 6,261 | 6,342 | 1,229,000 | 1,585.50 |
| 2017-04-26 | 6,218 | 6,320 | 6,208 | 6,318 | 1,563,900 | 1,579.50 |
| 2017-04-25 | 6,037 | 6,172 | 6,020 | 6,156 | 1,320,800 | 1,539 |
| 2017-04-24 | 6,057 | 6,094 | 5,999 | 6,014 | 1,098,300 | 1,503.50 |
| 2017-04-21 | 5,994 | 6,004 | 5,959 | 5,964 | 1,264,700 | 1,491 |
| 2017-04-20 | 5,960 | 6,004 | 5,908 | 5,918 | 1,353,000 | 1,479.50 |
| 2017-04-19 | 5,890 | 5,937 | 5,876 | 5,922 | 1,023,300 | 1,480.50 |
| 2017-04-18 | 5,957 | 6,014 | 5,890 | 5,927 | 897,700 | 1,481.75 |
| 2017-04-17 | 5,902 | 5,927 | 5,856 | 5,887 | 853,600 | 1,471.75 |
| 2017-04-14 | 5,993 | 6,007 | 5,886 | 5,914 | 2,242,300 | 1,478.50 |
| 2017-04-13 | 5,877 | 5,898 | 5,837 | 5,893 | 923,600 | 1,473.25 |
| 2017-04-12 | 5,973 | 5,996 | 5,927 | 5,954 | 1,180,200 | 1,488.50 |
| 2017-04-11 | 6,041 | 6,061 | 6,017 | 6,036 | 850,500 | 1,509 |
| 2017-04-10 | 6,062 | 6,087 | 6,031 | 6,074 | 594,900 | 1,518.50 |
| 2017-04-07 | 6,088 | 6,110 | 5,971 | 6,002 | 1,556,900 | 1,500.50 |
| 2017-04-06 | 6,074 | 6,106 | 5,993 | 6,028 | 1,367,400 | 1,507 |
| 2017-04-05 | 6,174 | 6,207 | 6,137 | 6,146 | 841,500 | 1,536.50 |
| 2017-04-04 | 6,160 | 6,213 | 6,091 | 6,130 | 1,318,600 | 1,532.50 |
| 2017-04-03 | 6,227 | 6,292 | 6,192 | 6,240 | 1,377,100 | 1,560 |
| 2017-03-31 | 6,263 | 6,293 | 6,199 | 6,202 | 1,130,100 | 1,550.50 |
| 2017-03-30 | 6,236 | 6,320 | 6,235 | 6,245 | 982,100 | 1,561.25 |
| 2017-03-29 | 6,264 | 6,313 | 6,215 | 6,236 | 1,100,400 | 1,559 |
| 2017-03-28 | 6,307 | 6,345 | 6,272 | 6,289 | 1,459,000 | 1,572.25 |
| 2017-03-27 | 6,229 | 6,244 | 6,150 | 6,166 | 1,280,700 | 1,541.50 |
| 2017-03-24 | 6,237 | 6,332 | 6,233 | 6,295 | 1,554,200 | 1,573.75 |
| 2017-03-23 | 6,195 | 6,250 | 6,182 | 6,225 | 875,300 | 1,556.25 |
| 2017-03-22 | 6,255 | 6,262 | 6,185 | 6,195 | 1,275,700 | 1,548.75 |
| 2017-03-21 | 6,261 | 6,350 | 6,256 | 6,338 | 1,095,300 | 1,584.50 |
| 2017-03-17 | 6,354 | 6,397 | 6,350 | 6,381 | 1,206,200 | 1,595.25 |
| 2017-03-16 | 6,347 | 6,426 | 6,347 | 6,417 | 690,900 | 1,604.25 |
| 2017-03-15 | 6,396 | 6,409 | 6,345 | 6,404 | 563,200 | 1,601 |
| 2017-03-14 | 6,420 | 6,434 | 6,389 | 6,419 | 594,800 | 1,604.75 |
| 2017-03-13 | 6,405 | 6,445 | 6,388 | 6,433 | 617,800 | 1,608.25 |
| 2017-03-10 | 6,349 | 6,454 | 6,339 | 6,437 | 2,420,500 | 1,609.25 |
| 2017-03-09 | 6,292 | 6,307 | 6,253 | 6,297 | 931,300 | 1,574.25 |
| 2017-03-08 | 6,287 | 6,287 | 6,221 | 6,240 | 827,800 | 1,560 |
| 2017-03-07 | 6,317 | 6,337 | 6,266 | 6,287 | 1,117,900 | 1,571.75 |
| 2017-03-06 | 6,310 | 6,347 | 6,276 | 6,337 | 612,700 | 1,584.25 |
| 2017-03-03 | 6,410 | 6,420 | 6,295 | 6,329 | 1,596,000 | 1,582.25 |
| 2017-03-02 | 6,379 | 6,462 | 6,372 | 6,450 | 1,399,500 | 1,612.50 |
| 2017-03-01 | 6,200 | 6,325 | 6,200 | 6,316 | 1,544,800 | 1,579 |
| 2017-02-28 | 6,229 | 6,234 | 6,170 | 6,178 | 1,538,400 | 1,544.50 |
| 2017-02-27 | 6,235 | 6,255 | 6,156 | 6,232 | 1,004,800 | 1,558 |
| 2017-02-24 | 6,244 | 6,301 | 6,217 | 6,271 | 744,600 | 1,567.75 |
| 2017-02-23 | 6,229 | 6,275 | 6,206 | 6,260 | 806,100 | 1,565 |
| 2017-02-22 | 6,243 | 6,265 | 6,210 | 6,243 | 580,600 | 1,560.75 |
| 2017-02-21 | 6,239 | 6,251 | 6,200 | 6,236 | 637,300 | 1,559 |
| 2017-02-20 | 6,181 | 6,235 | 6,138 | 6,228 | 726,700 | 1,557 |
| 2017-02-17 | 6,218 | 6,235 | 6,191 | 6,229 | 708,700 | 1,557.25 |
| 2017-02-16 | 6,249 | 6,282 | 6,212 | 6,242 | 824,000 | 1,560.50 |
| 2017-02-15 | 6,265 | 6,298 | 6,257 | 6,274 | 660,400 | 1,568.50 |
| 2017-02-14 | 6,287 | 6,305 | 6,210 | 6,218 | 938,800 | 1,554.50 |
| 2017-02-13 | 6,275 | 6,310 | 6,254 | 6,286 | 983,800 | 1,571.50 |
| 2017-02-10 | 6,200 | 6,233 | 6,140 | 6,231 | 1,748,500 | 1,557.75 |
| 2017-02-09 | 6,063 | 6,106 | 6,039 | 6,061 | 841,900 | 1,515.25 |
| 2017-02-08 | 6,029 | 6,121 | 6,019 | 6,119 | 823,500 | 1,529.75 |
| 2017-02-07 | 6,012 | 6,057 | 6,002 | 6,037 | 811,500 | 1,509.25 |
| 2017-02-06 | 6,080 | 6,088 | 6,008 | 6,055 | 852,900 | 1,513.75 |
| 2017-02-03 | 6,031 | 6,079 | 5,968 | 6,016 | 910,700 | 1,504 |
| 2017-02-02 | 6,053 | 6,099 | 5,952 | 5,978 | 1,777,600 | 1,494.50 |
| 2017-02-01 | 6,033 | 6,123 | 6,002 | 6,095 | 2,089,400 | 1,523.75 |
| 2017-01-31 | 5,942 | 5,976 | 5,866 | 5,884 | 1,366,000 | 1,471 |
| 2017-01-30 | 5,961 | 5,983 | 5,930 | 5,976 | 742,000 | 1,494 |
| 2017-01-27 | 5,983 | 6,000 | 5,938 | 5,976 | 1,395,400 | 1,494 |
| 2017-01-26 | 5,900 | 5,966 | 5,894 | 5,941 | 1,646,500 | 1,485.25 |
| 2017-01-25 | 5,800 | 5,869 | 5,800 | 5,841 | 942,000 | 1,460.25 |
| 2017-01-24 | 5,672 | 5,745 | 5,672 | 5,691 | 1,286,500 | 1,422.75 |
| 2017-01-23 | 5,708 | 5,765 | 5,664 | 5,697 | 1,425,300 | 1,424.25 |
| 2017-01-20 | 5,729 | 5,783 | 5,722 | 5,768 | 1,134,400 | 1,442 |
| 2017-01-19 | 5,784 | 5,812 | 5,731 | 5,762 | 1,172,900 | 1,440.50 |
| 2017-01-18 | 5,676 | 5,723 | 5,637 | 5,693 | 1,276,100 | 1,423.25 |
| 2017-01-17 | 5,760 | 5,761 | 5,680 | 5,686 | 841,800 | 1,421.50 |
| 2017-01-16 | 5,758 | 5,804 | 5,722 | 5,737 | 866,800 | 1,434.25 |
| 2017-01-13 | 5,821 | 5,837 | 5,785 | 5,800 | 1,319,500 | 1,450 |
| 2017-01-12 | 5,887 | 5,890 | 5,813 | 5,823 | 714,500 | 1,455.75 |
| 2017-01-11 | 5,857 | 5,910 | 5,857 | 5,892 | 668,200 | 1,473 |
| 2017-01-10 | 5,845 | 5,894 | 5,810 | 5,833 | 1,137,600 | 1,458.25 |
| 2017-01-06 | 5,884 | 5,919 | 5,847 | 5,904 | 767,500 | 1,476 |
| 2017-01-05 | 5,984 | 5,986 | 5,893 | 5,907 | 1,056,400 | 1,476.75 |
| 2017-01-04 | 5,845 | 5,997 | 5,845 | 5,997 | 1,468,400 | 1,499.25 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
