6976 太陽誘電(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 | 1,746 | 1,776 | 1,743 | 1,756 | 2,043,000 | 1,756 |
| 2017-12-28 | 1,744 | 1,767 | 1,735 | 1,742 | 2,431,700 | 1,742 |
| 2017-12-27 | 1,719 | 1,741 | 1,717 | 1,733 | 1,125,800 | 1,733 |
| 2017-12-26 | 1,737 | 1,749 | 1,725 | 1,732 | 1,251,200 | 1,732 |
| 2017-12-25 | 1,755 | 1,757 | 1,728 | 1,742 | 1,559,400 | 1,742 |
| 2017-12-22 | 1,752 | 1,762 | 1,741 | 1,751 | 1,810,100 | 1,751 |
| 2017-12-21 | 1,742 | 1,746 | 1,728 | 1,744 | 1,784,000 | 1,744 |
| 2017-12-20 | 1,725 | 1,744 | 1,719 | 1,742 | 1,421,500 | 1,742 |
| 2017-12-19 | 1,738 | 1,744 | 1,726 | 1,728 | 2,065,300 | 1,728 |
| 2017-12-18 | 1,730 | 1,744 | 1,716 | 1,731 | 2,762,900 | 1,731 |
| 2017-12-15 | 1,695 | 1,709 | 1,678 | 1,691 | 3,272,400 | 1,691 |
| 2017-12-14 | 1,708 | 1,726 | 1,689 | 1,694 | 1,922,800 | 1,694 |
| 2017-12-13 | 1,763 | 1,767 | 1,693 | 1,715 | 3,568,200 | 1,715 |
| 2017-12-12 | 1,777 | 1,785 | 1,757 | 1,763 | 2,070,500 | 1,763 |
| 2017-12-11 | 1,780 | 1,781 | 1,764 | 1,778 | 2,104,400 | 1,778 |
| 2017-12-08 | 1,775 | 1,781 | 1,721 | 1,761 | 4,702,800 | 1,761 |
| 2017-12-07 | 1,781 | 1,789 | 1,738 | 1,756 | 4,328,500 | 1,756 |
| 2017-12-06 | 1,811 | 1,817 | 1,751 | 1,767 | 3,898,200 | 1,767 |
| 2017-12-05 | 1,850 | 1,854 | 1,795 | 1,836 | 3,220,300 | 1,836 |
| 2017-12-04 | 1,889 | 1,902 | 1,864 | 1,872 | 1,376,900 | 1,872 |
| 2017-12-01 | 1,900 | 1,924 | 1,875 | 1,887 | 2,433,200 | 1,887 |
| 2017-11-30 | 1,883 | 1,890 | 1,839 | 1,876 | 2,651,100 | 1,876 |
| 2017-11-29 | 1,899 | 1,917 | 1,878 | 1,887 | 2,830,500 | 1,887 |
| 2017-11-28 | 1,870 | 1,870 | 1,843 | 1,860 | 1,847,200 | 1,860 |
| 2017-11-27 | 1,928 | 1,936 | 1,877 | 1,885 | 2,015,200 | 1,885 |
| 2017-11-24 | 1,925 | 1,930 | 1,893 | 1,911 | 2,035,800 | 1,911 |
| 2017-11-22 | 1,910 | 1,934 | 1,897 | 1,924 | 2,963,100 | 1,924 |
| 2017-11-21 | 1,912 | 1,922 | 1,884 | 1,888 | 2,558,700 | 1,888 |
| 2017-11-20 | 1,901 | 1,916 | 1,875 | 1,880 | 2,964,000 | 1,880 |
| 2017-11-17 | 1,963 | 1,979 | 1,902 | 1,909 | 3,444,700 | 1,909 |
| 2017-11-16 | 1,888 | 1,932 | 1,883 | 1,925 | 2,356,800 | 1,925 |
| 2017-11-15 | 1,927 | 1,935 | 1,880 | 1,908 | 3,481,300 | 1,908 |
| 2017-11-13 | 2,015 | 2,016 | 1,954 | 1,954 | 1,921,600 | 1,954 |
| 2017-11-10 | 1,995 | 2,014 | 1,962 | 2,005 | 3,811,600 | 2,005 |
| 2017-11-09 | 2,050 | 2,147 | 1,980 | 2,038 | 6,245,800 | 2,038 |
| 2017-11-08 | 2,020 | 2,037 | 2,008 | 2,030 | 3,013,400 | 2,030 |
| 2017-11-07 | 1,990 | 2,029 | 1,985 | 2,016 | 2,562,800 | 2,016 |
| 2017-11-06 | 2,009 | 2,026 | 1,991 | 1,994 | 2,234,000 | 1,994 |
| 2017-11-02 | 1,977 | 1,997 | 1,966 | 1,996 | 2,648,000 | 1,996 |
| 2017-11-01 | 1,918 | 1,974 | 1,910 | 1,972 | 3,223,500 | 1,972 |
| 2017-10-31 | 1,907 | 1,962 | 1,907 | 1,958 | 2,493,500 | 1,958 |
| 2017-10-30 | 1,925 | 1,952 | 1,915 | 1,917 | 3,145,500 | 1,917 |
| 2017-10-27 | 1,871 | 1,907 | 1,871 | 1,900 | 4,428,700 | 1,900 |
| 2017-10-26 | 1,807 | 1,837 | 1,804 | 1,829 | 1,502,700 | 1,829 |
| 2017-10-25 | 1,824 | 1,842 | 1,807 | 1,812 | 2,211,400 | 1,812 |
| 2017-10-24 | 1,796 | 1,819 | 1,779 | 1,815 | 1,141,900 | 1,815 |
| 2017-10-23 | 1,794 | 1,818 | 1,789 | 1,809 | 3,618,900 | 1,809 |
| 2017-10-20 | 1,740 | 1,773 | 1,732 | 1,764 | 2,080,700 | 1,764 |
| 2017-10-19 | 1,765 | 1,788 | 1,753 | 1,764 | 1,708,000 | 1,764 |
| 2017-10-18 | 1,775 | 1,779 | 1,740 | 1,758 | 1,982,100 | 1,758 |
| 2017-10-17 | 1,785 | 1,797 | 1,762 | 1,779 | 2,204,600 | 1,779 |
| 2017-10-16 | 1,780 | 1,784 | 1,758 | 1,769 | 1,858,700 | 1,769 |
| 2017-10-13 | 1,779 | 1,786 | 1,745 | 1,782 | 2,596,600 | 1,782 |
| 2017-10-12 | 1,780 | 1,790 | 1,774 | 1,778 | 1,290,200 | 1,778 |
| 2017-10-11 | 1,766 | 1,787 | 1,758 | 1,775 | 1,739,900 | 1,775 |
| 2017-10-10 | 1,734 | 1,772 | 1,725 | 1,765 | 2,203,200 | 1,765 |
| 2017-10-06 | 1,711 | 1,724 | 1,702 | 1,724 | 1,765,100 | 1,724 |
| 2017-10-05 | 1,715 | 1,716 | 1,686 | 1,707 | 1,061,500 | 1,707 |
| 2017-10-04 | 1,724 | 1,728 | 1,694 | 1,710 | 1,287,900 | 1,710 |
| 2017-10-03 | 1,693 | 1,712 | 1,682 | 1,709 | 1,840,000 | 1,709 |
| 2017-10-02 | 1,669 | 1,685 | 1,666 | 1,684 | 1,437,000 | 1,684 |
| 2017-09-29 | 1,651 | 1,672 | 1,643 | 1,665 | 1,926,900 | 1,665 |
| 2017-09-28 | 1,641 | 1,660 | 1,629 | 1,652 | 2,414,000 | 1,652 |
| 2017-09-27 | 1,662 | 1,668 | 1,631 | 1,641 | 1,654,800 | 1,641 |
| 2017-09-26 | 1,704 | 1,707 | 1,628 | 1,632 | 3,993,900 | 1,632 |
| 2017-09-25 | 1,741 | 1,745 | 1,718 | 1,725 | 1,434,600 | 1,725 |
| 2017-09-22 | 1,734 | 1,739 | 1,698 | 1,731 | 2,255,900 | 1,731 |
| 2017-09-21 | 1,765 | 1,767 | 1,700 | 1,732 | 3,740,200 | 1,732 |
| 2017-09-20 | 1,741 | 1,766 | 1,722 | 1,760 | 1,829,800 | 1,760 |
| 2017-09-19 | 1,740 | 1,752 | 1,725 | 1,742 | 1,830,100 | 1,742 |
| 2017-09-15 | 1,697 | 1,716 | 1,686 | 1,716 | 1,217,500 | 1,716 |
| 2017-09-14 | 1,711 | 1,723 | 1,691 | 1,698 | 1,350,300 | 1,698 |
| 2017-09-13 | 1,734 | 1,734 | 1,691 | 1,708 | 1,634,400 | 1,708 |
| 2017-09-12 | 1,742 | 1,753 | 1,698 | 1,716 | 1,867,000 | 1,716 |
| 2017-09-11 | 1,660 | 1,724 | 1,657 | 1,724 | 2,387,700 | 1,724 |
| 2017-09-08 | 1,626 | 1,657 | 1,625 | 1,637 | 2,852,300 | 1,637 |
| 2017-09-07 | 1,658 | 1,678 | 1,641 | 1,664 | 1,813,100 | 1,664 |
| 2017-09-06 | 1,606 | 1,653 | 1,597 | 1,652 | 1,937,800 | 1,652 |
| 2017-09-05 | 1,658 | 1,658 | 1,614 | 1,631 | 1,119,000 | 1,631 |
| 2017-09-04 | 1,658 | 1,664 | 1,638 | 1,652 | 1,129,300 | 1,652 |
| 2017-09-01 | 1,671 | 1,692 | 1,663 | 1,675 | 1,724,600 | 1,675 |
| 2017-08-31 | 1,649 | 1,681 | 1,645 | 1,663 | 1,818,800 | 1,663 |
| 2017-08-30 | 1,634 | 1,641 | 1,604 | 1,635 | 2,016,400 | 1,635 |
| 2017-08-29 | 1,621 | 1,633 | 1,610 | 1,617 | 1,385,300 | 1,617 |
| 2017-08-28 | 1,650 | 1,657 | 1,626 | 1,632 | 1,659,000 | 1,632 |
| 2017-08-25 | 1,660 | 1,666 | 1,639 | 1,647 | 1,728,700 | 1,647 |
| 2017-08-24 | 1,650 | 1,661 | 1,645 | 1,656 | 1,138,800 | 1,656 |
| 2017-08-23 | 1,697 | 1,705 | 1,660 | 1,667 | 1,753,200 | 1,667 |
| 2017-08-22 | 1,635 | 1,683 | 1,633 | 1,678 | 1,948,800 | 1,678 |
| 2017-08-21 | 1,647 | 1,651 | 1,630 | 1,642 | 1,598,600 | 1,642 |
| 2017-08-18 | 1,648 | 1,655 | 1,627 | 1,647 | 1,621,100 | 1,647 |
| 2017-08-17 | 1,674 | 1,691 | 1,662 | 1,676 | 1,807,500 | 1,676 |
| 2017-08-16 | 1,641 | 1,688 | 1,641 | 1,674 | 1,631,100 | 1,674 |
| 2017-08-15 | 1,666 | 1,684 | 1,645 | 1,653 | 1,889,400 | 1,653 |
| 2017-08-14 | 1,622 | 1,656 | 1,605 | 1,641 | 2,381,500 | 1,641 |
| 2017-08-10 | 1,663 | 1,669 | 1,635 | 1,645 | 2,183,400 | 1,645 |
| 2017-08-09 | 1,712 | 1,717 | 1,629 | 1,652 | 4,919,000 | 1,652 |
| 2017-08-08 | 1,746 | 1,764 | 1,712 | 1,722 | 5,500,800 | 1,722 |
| 2017-08-07 | 1,800 | 1,824 | 1,778 | 1,817 | 2,759,800 | 1,817 |
| 2017-08-04 | 1,828 | 1,843 | 1,795 | 1,801 | 1,718,800 | 1,801 |
| 2017-08-03 | 1,818 | 1,858 | 1,792 | 1,850 | 2,083,000 | 1,850 |
| 2017-08-02 | 1,781 | 1,838 | 1,780 | 1,829 | 2,337,700 | 1,829 |
| 2017-08-01 | 1,838 | 1,838 | 1,737 | 1,752 | 4,811,100 | 1,752 |
| 2017-07-31 | 1,834 | 1,866 | 1,834 | 1,858 | 1,526,800 | 1,858 |
| 2017-07-28 | 1,886 | 1,896 | 1,828 | 1,833 | 1,906,500 | 1,833 |
| 2017-07-27 | 1,877 | 1,909 | 1,870 | 1,894 | 1,673,400 | 1,894 |
| 2017-07-26 | 1,889 | 1,918 | 1,872 | 1,876 | 2,515,300 | 1,876 |
| 2017-07-25 | 1,855 | 1,867 | 1,851 | 1,852 | 916,700 | 1,852 |
| 2017-07-24 | 1,844 | 1,858 | 1,835 | 1,858 | 1,127,800 | 1,858 |
| 2017-07-21 | 1,850 | 1,876 | 1,850 | 1,867 | 1,234,900 | 1,867 |
| 2017-07-20 | 1,853 | 1,882 | 1,845 | 1,865 | 1,712,800 | 1,865 |
| 2017-07-19 | 1,859 | 1,869 | 1,841 | 1,853 | 1,455,100 | 1,853 |
| 2017-07-18 | 1,850 | 1,867 | 1,823 | 1,860 | 2,799,800 | 1,860 |
| 2017-07-14 | 1,797 | 1,813 | 1,775 | 1,800 | 1,772,800 | 1,800 |
| 2017-07-13 | 1,820 | 1,832 | 1,786 | 1,798 | 1,791,600 | 1,798 |
| 2017-07-12 | 1,829 | 1,830 | 1,793 | 1,796 | 1,572,300 | 1,796 |
| 2017-07-11 | 1,832 | 1,846 | 1,824 | 1,833 | 1,850,900 | 1,833 |
| 2017-07-10 | 1,790 | 1,832 | 1,778 | 1,827 | 2,892,200 | 1,827 |
| 2017-07-07 | 1,724 | 1,759 | 1,720 | 1,755 | 2,206,200 | 1,755 |
| 2017-07-06 | 1,742 | 1,760 | 1,732 | 1,749 | 1,466,500 | 1,749 |
| 2017-07-05 | 1,707 | 1,747 | 1,705 | 1,743 | 1,575,600 | 1,743 |
| 2017-07-04 | 1,780 | 1,782 | 1,712 | 1,723 | 2,414,000 | 1,723 |
| 2017-07-03 | 1,751 | 1,777 | 1,748 | 1,765 | 1,525,000 | 1,765 |
| 2017-06-30 | 1,768 | 1,782 | 1,743 | 1,762 | 3,213,200 | 1,762 |
| 2017-06-29 | 1,811 | 1,829 | 1,790 | 1,822 | 3,253,400 | 1,822 |
| 2017-06-28 | 1,806 | 1,820 | 1,772 | 1,779 | 2,404,100 | 1,779 |
| 2017-06-27 | 1,839 | 1,844 | 1,816 | 1,828 | 1,646,200 | 1,828 |
| 2017-06-26 | 1,793 | 1,833 | 1,782 | 1,823 | 2,089,200 | 1,823 |
| 2017-06-23 | 1,814 | 1,819 | 1,785 | 1,795 | 2,551,700 | 1,795 |
| 2017-06-22 | 1,818 | 1,848 | 1,803 | 1,806 | 3,043,300 | 1,806 |
| 2017-06-21 | 1,767 | 1,847 | 1,767 | 1,818 | 5,126,300 | 1,818 |
| 2017-06-20 | 1,710 | 1,776 | 1,710 | 1,764 | 4,107,600 | 1,764 |
| 2017-06-19 | 1,647 | 1,683 | 1,643 | 1,679 | 2,367,200 | 1,679 |
| 2017-06-16 | 1,659 | 1,666 | 1,641 | 1,663 | 2,280,300 | 1,663 |
| 2017-06-15 | 1,670 | 1,671 | 1,630 | 1,643 | 2,206,400 | 1,643 |
| 2017-06-14 | 1,672 | 1,672 | 1,629 | 1,632 | 1,714,300 | 1,632 |
| 2017-06-13 | 1,671 | 1,682 | 1,652 | 1,669 | 2,045,100 | 1,669 |
| 2017-06-12 | 1,637 | 1,646 | 1,613 | 1,631 | 2,022,200 | 1,631 |
| 2017-06-09 | 1,666 | 1,697 | 1,653 | 1,683 | 2,661,900 | 1,683 |
| 2017-06-08 | 1,685 | 1,695 | 1,655 | 1,656 | 2,090,400 | 1,656 |
| 2017-06-07 | 1,620 | 1,687 | 1,615 | 1,670 | 2,611,500 | 1,670 |
| 2017-06-06 | 1,650 | 1,700 | 1,623 | 1,626 | 4,409,900 | 1,626 |
| 2017-06-05 | 1,616 | 1,642 | 1,596 | 1,598 | 1,694,000 | 1,598 |
| 2017-06-02 | 1,587 | 1,645 | 1,586 | 1,623 | 3,385,300 | 1,623 |
| 2017-06-01 | 1,576 | 1,582 | 1,559 | 1,569 | 1,814,100 | 1,569 |
| 2017-05-31 | 1,577 | 1,580 | 1,564 | 1,573 | 1,036,500 | 1,573 |
| 2017-05-30 | 1,562 | 1,584 | 1,548 | 1,582 | 1,785,600 | 1,582 |
| 2017-05-29 | 1,585 | 1,593 | 1,566 | 1,570 | 1,081,800 | 1,570 |
| 2017-05-26 | 1,582 | 1,594 | 1,575 | 1,584 | 1,358,900 | 1,584 |
| 2017-05-25 | 1,584 | 1,592 | 1,568 | 1,584 | 2,136,700 | 1,584 |
| 2017-05-24 | 1,565 | 1,587 | 1,559 | 1,585 | 3,306,600 | 1,585 |
| 2017-05-23 | 1,550 | 1,564 | 1,544 | 1,552 | 2,162,200 | 1,552 |
| 2017-05-22 | 1,542 | 1,554 | 1,527 | 1,544 | 1,442,400 | 1,544 |
| 2017-05-19 | 1,498 | 1,535 | 1,496 | 1,530 | 2,580,300 | 1,530 |
| 2017-05-18 | 1,481 | 1,495 | 1,466 | 1,488 | 3,132,500 | 1,488 |
| 2017-05-17 | 1,548 | 1,557 | 1,508 | 1,529 | 3,439,900 | 1,529 |
| 2017-05-16 | 1,568 | 1,587 | 1,559 | 1,569 | 2,126,200 | 1,569 |
| 2017-05-15 | 1,540 | 1,569 | 1,523 | 1,552 | 1,869,600 | 1,552 |
| 2017-05-12 | 1,565 | 1,577 | 1,545 | 1,548 | 3,141,000 | 1,548 |
| 2017-05-11 | 1,580 | 1,616 | 1,558 | 1,565 | 6,018,600 | 1,565 |
| 2017-05-10 | 1,489 | 1,508 | 1,479 | 1,492 | 2,870,200 | 1,492 |
| 2017-05-09 | 1,497 | 1,502 | 1,468 | 1,485 | 2,698,000 | 1,485 |
| 2017-05-08 | 1,495 | 1,495 | 1,466 | 1,479 | 3,112,100 | 1,479 |
| 2017-05-02 | 1,425 | 1,459 | 1,419 | 1,454 | 2,892,300 | 1,454 |
| 2017-05-01 | 1,363 | 1,430 | 1,348 | 1,423 | 3,400,900 | 1,423 |
| 2017-04-28 | 1,376 | 1,382 | 1,352 | 1,359 | 1,193,700 | 1,359 |
| 2017-04-27 | 1,355 | 1,374 | 1,347 | 1,371 | 1,822,600 | 1,371 |
| 2017-04-26 | 1,341 | 1,376 | 1,341 | 1,369 | 2,929,400 | 1,369 |
| 2017-04-25 | 1,277 | 1,324 | 1,274 | 1,319 | 2,876,700 | 1,319 |
| 2017-04-24 | 1,298 | 1,304 | 1,267 | 1,269 | 2,117,400 | 1,269 |
| 2017-04-21 | 1,252 | 1,273 | 1,242 | 1,268 | 2,633,000 | 1,268 |
| 2017-04-20 | 1,241 | 1,257 | 1,227 | 1,233 | 2,171,100 | 1,233 |
| 2017-04-19 | 1,230 | 1,246 | 1,221 | 1,239 | 2,029,600 | 1,239 |
| 2017-04-18 | 1,250 | 1,267 | 1,231 | 1,241 | 1,639,000 | 1,241 |
| 2017-04-17 | 1,238 | 1,246 | 1,213 | 1,231 | 1,686,500 | 1,231 |
| 2017-04-14 | 1,285 | 1,286 | 1,239 | 1,247 | 2,268,400 | 1,247 |
| 2017-04-13 | 1,227 | 1,258 | 1,208 | 1,255 | 2,873,300 | 1,255 |
| 2017-04-12 | 1,280 | 1,280 | 1,236 | 1,245 | 3,587,000 | 1,245 |
| 2017-04-11 | 1,298 | 1,309 | 1,288 | 1,297 | 1,265,000 | 1,297 |
| 2017-04-10 | 1,303 | 1,321 | 1,301 | 1,309 | 1,164,400 | 1,309 |
| 2017-04-07 | 1,314 | 1,319 | 1,281 | 1,301 | 2,481,000 | 1,301 |
| 2017-04-06 | 1,326 | 1,327 | 1,280 | 1,296 | 3,309,600 | 1,296 |
| 2017-04-05 | 1,363 | 1,371 | 1,337 | 1,352 | 2,097,300 | 1,352 |
| 2017-04-04 | 1,386 | 1,388 | 1,354 | 1,370 | 2,070,400 | 1,370 |
| 2017-04-03 | 1,405 | 1,413 | 1,377 | 1,394 | 1,602,500 | 1,394 |
| 2017-03-31 | 1,420 | 1,436 | 1,405 | 1,406 | 1,607,600 | 1,406 |
| 2017-03-30 | 1,407 | 1,435 | 1,407 | 1,412 | 1,518,000 | 1,412 |
| 2017-03-29 | 1,433 | 1,442 | 1,399 | 1,413 | 1,685,200 | 1,413 |
| 2017-03-28 | 1,415 | 1,433 | 1,411 | 1,423 | 1,648,600 | 1,423 |
| 2017-03-27 | 1,399 | 1,407 | 1,384 | 1,395 | 2,077,500 | 1,395 |
| 2017-03-24 | 1,398 | 1,430 | 1,391 | 1,429 | 2,072,500 | 1,429 |
| 2017-03-23 | 1,407 | 1,421 | 1,398 | 1,400 | 1,125,500 | 1,400 |
| 2017-03-22 | 1,411 | 1,418 | 1,394 | 1,407 | 1,980,000 | 1,407 |
| 2017-03-21 | 1,461 | 1,477 | 1,445 | 1,461 | 1,089,300 | 1,461 |
| 2017-03-17 | 1,472 | 1,483 | 1,465 | 1,478 | 1,195,100 | 1,478 |
| 2017-03-16 | 1,469 | 1,501 | 1,458 | 1,494 | 1,310,200 | 1,494 |
| 2017-03-15 | 1,489 | 1,501 | 1,472 | 1,479 | 1,186,700 | 1,479 |
| 2017-03-14 | 1,485 | 1,509 | 1,482 | 1,492 | 1,199,000 | 1,492 |
| 2017-03-13 | 1,481 | 1,496 | 1,468 | 1,481 | 1,415,200 | 1,481 |
| 2017-03-10 | 1,443 | 1,488 | 1,442 | 1,479 | 3,114,400 | 1,479 |
| 2017-03-09 | 1,437 | 1,437 | 1,420 | 1,429 | 1,723,800 | 1,429 |
| 2017-03-08 | 1,456 | 1,469 | 1,418 | 1,432 | 2,005,800 | 1,432 |
| 2017-03-07 | 1,449 | 1,462 | 1,435 | 1,461 | 1,613,900 | 1,461 |
| 2017-03-06 | 1,449 | 1,470 | 1,426 | 1,455 | 2,415,300 | 1,455 |
| 2017-03-03 | 1,518 | 1,518 | 1,451 | 1,459 | 3,785,400 | 1,459 |
| 2017-03-02 | 1,560 | 1,572 | 1,526 | 1,528 | 2,399,500 | 1,528 |
| 2017-03-01 | 1,504 | 1,542 | 1,504 | 1,537 | 1,872,900 | 1,537 |
| 2017-02-28 | 1,509 | 1,518 | 1,498 | 1,498 | 1,804,200 | 1,498 |
| 2017-02-27 | 1,507 | 1,512 | 1,474 | 1,483 | 1,909,900 | 1,483 |
| 2017-02-24 | 1,516 | 1,538 | 1,508 | 1,529 | 1,014,800 | 1,529 |
| 2017-02-23 | 1,530 | 1,539 | 1,514 | 1,531 | 1,375,400 | 1,531 |
| 2017-02-22 | 1,550 | 1,561 | 1,537 | 1,545 | 956,900 | 1,545 |
| 2017-02-21 | 1,532 | 1,558 | 1,530 | 1,548 | 1,378,300 | 1,548 |
| 2017-02-20 | 1,509 | 1,532 | 1,502 | 1,530 | 959,400 | 1,530 |
| 2017-02-17 | 1,541 | 1,544 | 1,517 | 1,523 | 1,928,300 | 1,523 |
| 2017-02-16 | 1,543 | 1,581 | 1,542 | 1,555 | 1,853,300 | 1,555 |
| 2017-02-15 | 1,531 | 1,561 | 1,525 | 1,545 | 1,945,400 | 1,545 |
| 2017-02-14 | 1,520 | 1,534 | 1,505 | 1,506 | 1,883,000 | 1,506 |
| 2017-02-13 | 1,472 | 1,510 | 1,471 | 1,497 | 2,707,100 | 1,497 |
| 2017-02-10 | 1,441 | 1,468 | 1,437 | 1,453 | 2,737,000 | 1,453 |
| 2017-02-09 | 1,416 | 1,416 | 1,394 | 1,403 | 1,314,400 | 1,403 |
| 2017-02-08 | 1,366 | 1,415 | 1,364 | 1,410 | 1,836,400 | 1,410 |
| 2017-02-07 | 1,430 | 1,435 | 1,377 | 1,391 | 4,220,500 | 1,391 |
| 2017-02-06 | 1,361 | 1,372 | 1,344 | 1,368 | 1,910,000 | 1,368 |
| 2017-02-03 | 1,346 | 1,358 | 1,316 | 1,336 | 1,621,800 | 1,336 |
| 2017-02-02 | 1,357 | 1,365 | 1,321 | 1,326 | 2,445,800 | 1,326 |
| 2017-02-01 | 1,341 | 1,363 | 1,324 | 1,351 | 2,527,900 | 1,351 |
| 2017-01-31 | 1,389 | 1,399 | 1,377 | 1,381 | 2,289,100 | 1,381 |
| 2017-01-30 | 1,435 | 1,438 | 1,408 | 1,420 | 1,557,100 | 1,420 |
| 2017-01-27 | 1,417 | 1,440 | 1,405 | 1,429 | 2,706,600 | 1,429 |
| 2017-01-26 | 1,390 | 1,416 | 1,389 | 1,408 | 3,207,800 | 1,408 |
| 2017-01-25 | 1,371 | 1,383 | 1,358 | 1,361 | 1,791,400 | 1,361 |
| 2017-01-24 | 1,329 | 1,352 | 1,323 | 1,328 | 1,834,200 | 1,328 |
| 2017-01-23 | 1,322 | 1,342 | 1,318 | 1,318 | 2,068,500 | 1,318 |
| 2017-01-20 | 1,334 | 1,345 | 1,314 | 1,344 | 2,068,200 | 1,344 |
| 2017-01-19 | 1,350 | 1,361 | 1,297 | 1,331 | 3,081,900 | 1,331 |
| 2017-01-18 | 1,291 | 1,312 | 1,276 | 1,311 | 2,563,000 | 1,311 |
| 2017-01-17 | 1,349 | 1,350 | 1,305 | 1,314 | 2,414,100 | 1,314 |
| 2017-01-16 | 1,327 | 1,350 | 1,322 | 1,331 | 1,712,400 | 1,331 |
| 2017-01-13 | 1,332 | 1,349 | 1,314 | 1,334 | 2,254,500 | 1,334 |
| 2017-01-12 | 1,350 | 1,360 | 1,318 | 1,332 | 2,377,500 | 1,332 |
| 2017-01-11 | 1,366 | 1,388 | 1,361 | 1,377 | 1,724,300 | 1,377 |
| 2017-01-10 | 1,373 | 1,384 | 1,337 | 1,354 | 2,762,700 | 1,354 |
| 2017-01-06 | 1,352 | 1,379 | 1,334 | 1,359 | 3,635,600 | 1,359 |
| 2017-01-05 | 1,455 | 1,459 | 1,391 | 1,398 | 3,484,400 | 1,398 |
| 2017-01-04 | 1,405 | 1,468 | 1,401 | 1,464 | 2,693,000 | 1,464 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
