7231 トピー工業(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 | 3,430 | 3,485 | 3,430 | 3,475 | 28,900 | 3,475 |
| 2017-12-28 | 3,430 | 3,495 | 3,420 | 3,460 | 44,600 | 3,460 |
| 2017-12-27 | 3,400 | 3,435 | 3,385 | 3,430 | 28,400 | 3,430 |
| 2017-12-26 | 3,455 | 3,480 | 3,415 | 3,430 | 24,700 | 3,430 |
| 2017-12-25 | 3,515 | 3,515 | 3,440 | 3,450 | 22,700 | 3,450 |
| 2017-12-22 | 3,445 | 3,515 | 3,445 | 3,515 | 36,100 | 3,515 |
| 2017-12-21 | 3,445 | 3,450 | 3,400 | 3,445 | 30,100 | 3,445 |
| 2017-12-20 | 3,380 | 3,455 | 3,380 | 3,445 | 39,000 | 3,445 |
| 2017-12-19 | 3,445 | 3,445 | 3,380 | 3,380 | 27,600 | 3,380 |
| 2017-12-18 | 3,460 | 3,460 | 3,405 | 3,430 | 30,900 | 3,430 |
| 2017-12-15 | 3,435 | 3,445 | 3,390 | 3,395 | 48,900 | 3,395 |
| 2017-12-14 | 3,395 | 3,450 | 3,395 | 3,450 | 38,700 | 3,450 |
| 2017-12-13 | 3,480 | 3,480 | 3,390 | 3,395 | 45,900 | 3,395 |
| 2017-12-12 | 3,485 | 3,500 | 3,460 | 3,470 | 38,300 | 3,470 |
| 2017-12-11 | 3,445 | 3,455 | 3,430 | 3,450 | 28,300 | 3,450 |
| 2017-12-08 | 3,405 | 3,440 | 3,380 | 3,425 | 61,300 | 3,425 |
| 2017-12-07 | 3,440 | 3,470 | 3,420 | 3,430 | 47,400 | 3,430 |
| 2017-12-06 | 3,505 | 3,505 | 3,420 | 3,435 | 63,000 | 3,435 |
| 2017-12-05 | 3,450 | 3,530 | 3,415 | 3,510 | 67,900 | 3,510 |
| 2017-12-04 | 3,510 | 3,510 | 3,470 | 3,470 | 53,000 | 3,470 |
| 2017-12-01 | 3,455 | 3,540 | 3,445 | 3,510 | 88,000 | 3,510 |
| 2017-11-30 | 3,435 | 3,450 | 3,385 | 3,405 | 125,800 | 3,405 |
| 2017-11-29 | 3,520 | 3,525 | 3,485 | 3,495 | 54,200 | 3,495 |
| 2017-11-28 | 3,470 | 3,525 | 3,470 | 3,510 | 78,100 | 3,510 |
| 2017-11-27 | 3,485 | 3,485 | 3,445 | 3,465 | 41,200 | 3,465 |
| 2017-11-24 | 3,515 | 3,515 | 3,450 | 3,455 | 46,800 | 3,455 |
| 2017-11-22 | 3,415 | 3,490 | 3,410 | 3,485 | 58,800 | 3,485 |
| 2017-11-21 | 3,395 | 3,430 | 3,385 | 3,415 | 48,800 | 3,415 |
| 2017-11-20 | 3,310 | 3,385 | 3,310 | 3,375 | 55,600 | 3,375 |
| 2017-11-17 | 3,410 | 3,410 | 3,320 | 3,335 | 71,400 | 3,335 |
| 2017-11-16 | 3,300 | 3,390 | 3,300 | 3,380 | 69,900 | 3,380 |
| 2017-11-15 | 3,460 | 3,460 | 3,305 | 3,315 | 128,200 | 3,315 |
| 2017-11-13 | 3,380 | 3,470 | 3,360 | 3,460 | 88,800 | 3,460 |
| 2017-11-10 | 3,380 | 3,445 | 3,370 | 3,400 | 71,300 | 3,400 |
| 2017-11-09 | 3,440 | 3,475 | 3,400 | 3,440 | 119,700 | 3,440 |
| 2017-11-08 | 3,415 | 3,415 | 3,345 | 3,405 | 140,600 | 3,405 |
| 2017-11-07 | 3,420 | 3,450 | 3,365 | 3,410 | 187,100 | 3,410 |
| 2017-11-06 | 3,610 | 3,610 | 3,435 | 3,465 | 155,700 | 3,465 |
| 2017-11-02 | 3,755 | 3,855 | 3,410 | 3,470 | 285,400 | 3,470 |
| 2017-11-01 | 3,810 | 3,825 | 3,710 | 3,715 | 113,000 | 3,715 |
| 2017-10-31 | 3,885 | 3,885 | 3,825 | 3,855 | 61,400 | 3,855 |
| 2017-10-30 | 3,855 | 3,910 | 3,815 | 3,890 | 106,700 | 3,890 |
| 2017-10-27 | 3,860 | 3,880 | 3,830 | 3,855 | 57,200 | 3,855 |
| 2017-10-26 | 3,810 | 3,930 | 3,805 | 3,895 | 95,500 | 3,895 |
| 2017-10-25 | 3,780 | 3,810 | 3,770 | 3,805 | 57,000 | 3,805 |
| 2017-10-24 | 3,740 | 3,785 | 3,725 | 3,780 | 24,400 | 3,780 |
| 2017-10-23 | 3,725 | 3,760 | 3,705 | 3,760 | 32,600 | 3,760 |
| 2017-10-20 | 3,675 | 3,705 | 3,665 | 3,670 | 33,500 | 3,670 |
| 2017-10-19 | 3,705 | 3,720 | 3,695 | 3,720 | 29,200 | 3,720 |
| 2017-10-18 | 3,705 | 3,720 | 3,690 | 3,715 | 29,200 | 3,715 |
| 2017-10-17 | 3,705 | 3,735 | 3,695 | 3,720 | 31,200 | 3,720 |
| 2017-10-16 | 3,720 | 3,730 | 3,690 | 3,725 | 41,400 | 3,725 |
| 2017-10-13 | 3,700 | 3,700 | 3,645 | 3,695 | 40,300 | 3,695 |
| 2017-10-12 | 3,755 | 3,755 | 3,725 | 3,730 | 20,200 | 3,730 |
| 2017-10-11 | 3,770 | 3,800 | 3,740 | 3,755 | 23,000 | 3,755 |
| 2017-10-10 | 3,800 | 3,825 | 3,790 | 3,805 | 28,900 | 3,805 |
| 2017-10-06 | 3,775 | 3,810 | 3,760 | 3,810 | 38,000 | 3,810 |
| 2017-10-05 | 3,805 | 3,820 | 3,765 | 3,765 | 25,900 | 3,765 |
| 2017-10-04 | 3,820 | 3,835 | 3,785 | 3,825 | 37,400 | 3,825 |
| 2017-10-03 | 3,840 | 3,840 | 3,765 | 3,790 | 26,400 | 3,790 |
| 2017-10-02 | 3,750 | 3,830 | 3,730 | 3,810 | 30,600 | 3,810 |
| 2017-09-29 | 3,825 | 3,850 | 3,745 | 3,760 | 64,400 | 3,760 |
| 2017-09-28 | 3,735 | 3,830 | 3,715 | 3,820 | 58,500 | 3,820 |
| 2017-09-27 | 3,720 | 3,745 | 3,705 | 3,735 | 31,900 | 3,735 |
| 2017-09-26 | 3,675 | 3,755 | 3,665 | 3,740 | 68,600 | 3,740 |
| 2017-09-25 | 3,635 | 3,675 | 3,630 | 3,670 | 27,500 | 3,670 |
| 2017-09-22 | 3,740 | 3,740 | 3,640 | 3,650 | 33,300 | 3,650 |
| 2017-09-21 | 3,740 | 3,770 | 3,685 | 3,700 | 49,900 | 3,700 |
| 2017-09-20 | 3,775 | 3,775 | 3,735 | 3,765 | 40,500 | 3,765 |
| 2017-09-19 | 3,725 | 3,745 | 3,705 | 3,740 | 56,900 | 3,740 |
| 2017-09-15 | 3,655 | 3,685 | 3,645 | 3,665 | 47,500 | 3,665 |
| 2017-09-14 | 3,720 | 3,720 | 3,645 | 3,655 | 32,100 | 3,655 |
| 2017-09-13 | 3,710 | 3,720 | 3,680 | 3,690 | 35,200 | 3,690 |
| 2017-09-12 | 3,720 | 3,725 | 3,665 | 3,690 | 43,400 | 3,690 |
| 2017-09-11 | 3,730 | 3,730 | 3,685 | 3,700 | 32,800 | 3,700 |
| 2017-09-08 | 3,665 | 3,725 | 3,665 | 3,695 | 43,400 | 3,695 |
| 2017-09-07 | 3,655 | 3,685 | 3,630 | 3,675 | 68,500 | 3,675 |
| 2017-09-06 | 3,575 | 3,655 | 3,530 | 3,645 | 57,200 | 3,645 |
| 2017-09-05 | 3,640 | 3,660 | 3,585 | 3,615 | 37,200 | 3,615 |
| 2017-09-04 | 3,710 | 3,715 | 3,630 | 3,640 | 43,400 | 3,640 |
| 2017-09-01 | 3,725 | 3,725 | 3,650 | 3,715 | 55,800 | 3,715 |
| 2017-08-31 | 3,760 | 3,775 | 3,705 | 3,725 | 61,800 | 3,725 |
| 2017-08-30 | 3,775 | 3,780 | 3,725 | 3,765 | 46,500 | 3,765 |
| 2017-08-29 | 3,660 | 3,790 | 3,645 | 3,785 | 95,200 | 3,785 |
| 2017-08-28 | 3,675 | 3,695 | 3,620 | 3,685 | 41,400 | 3,685 |
| 2017-08-25 | 3,645 | 3,675 | 3,625 | 3,660 | 34,300 | 3,660 |
| 2017-08-24 | 3,595 | 3,660 | 3,590 | 3,640 | 36,400 | 3,640 |
| 2017-08-23 | 3,685 | 3,720 | 3,595 | 3,595 | 33,900 | 3,595 |
| 2017-08-22 | 3,595 | 3,655 | 3,570 | 3,645 | 41,900 | 3,645 |
| 2017-08-21 | 3,610 | 3,645 | 3,570 | 3,585 | 76,500 | 3,585 |
| 2017-08-18 | 3,640 | 3,650 | 3,580 | 3,610 | 85,100 | 3,610 |
| 2017-08-17 | 3,685 | 3,725 | 3,655 | 3,705 | 51,600 | 3,705 |
| 2017-08-16 | 3,705 | 3,730 | 3,680 | 3,680 | 27,800 | 3,680 |
| 2017-08-15 | 3,735 | 3,775 | 3,710 | 3,715 | 44,800 | 3,715 |
| 2017-08-14 | 3,735 | 3,805 | 3,710 | 3,715 | 63,200 | 3,715 |
| 2017-08-10 | 3,770 | 3,830 | 3,770 | 3,800 | 56,000 | 3,800 |
| 2017-08-09 | 3,880 | 3,880 | 3,720 | 3,795 | 76,300 | 3,795 |
| 2017-08-08 | 3,855 | 3,920 | 3,845 | 3,880 | 90,200 | 3,880 |
| 2017-08-07 | 3,900 | 3,920 | 3,855 | 3,890 | 98,000 | 3,890 |
| 2017-08-04 | 3,855 | 3,920 | 3,815 | 3,880 | 190,900 | 3,880 |
| 2017-08-03 | 3,520 | 3,920 | 3,495 | 3,855 | 326,600 | 3,855 |
| 2017-08-02 | 3,390 | 3,500 | 3,390 | 3,500 | 69,700 | 3,500 |
| 2017-08-01 | 3,385 | 3,420 | 3,350 | 3,380 | 41,900 | 3,380 |
| 2017-07-31 | 3,365 | 3,410 | 3,330 | 3,390 | 60,600 | 3,390 |
| 2017-07-28 | 3,400 | 3,400 | 3,355 | 3,400 | 51,800 | 3,400 |
| 2017-07-27 | 3,455 | 3,495 | 3,405 | 3,430 | 45,600 | 3,430 |
| 2017-07-26 | 3,375 | 3,470 | 3,370 | 3,470 | 74,300 | 3,470 |
| 2017-07-25 | 3,370 | 3,370 | 3,315 | 3,335 | 32,200 | 3,335 |
| 2017-07-24 | 3,345 | 3,375 | 3,305 | 3,370 | 25,400 | 3,370 |
| 2017-07-21 | 3,355 | 3,390 | 3,340 | 3,385 | 36,100 | 3,385 |
| 2017-07-20 | 3,330 | 3,370 | 3,320 | 3,360 | 41,900 | 3,360 |
| 2017-07-19 | 3,400 | 3,400 | 3,320 | 3,335 | 33,800 | 3,335 |
| 2017-07-18 | 3,395 | 3,420 | 3,375 | 3,390 | 44,300 | 3,390 |
| 2017-07-14 | 3,410 | 3,415 | 3,395 | 3,410 | 35,500 | 3,410 |
| 2017-07-13 | 3,375 | 3,410 | 3,365 | 3,395 | 38,400 | 3,395 |
| 2017-07-12 | 3,390 | 3,405 | 3,360 | 3,370 | 33,300 | 3,370 |
| 2017-07-11 | 3,380 | 3,415 | 3,375 | 3,385 | 38,600 | 3,385 |
| 2017-07-10 | 3,395 | 3,420 | 3,360 | 3,375 | 37,400 | 3,375 |
| 2017-07-07 | 3,340 | 3,380 | 3,330 | 3,335 | 28,900 | 3,335 |
| 2017-07-06 | 3,305 | 3,395 | 3,295 | 3,380 | 50,300 | 3,380 |
| 2017-07-05 | 3,295 | 3,365 | 3,295 | 3,330 | 41,800 | 3,330 |
| 2017-07-04 | 3,375 | 3,380 | 3,285 | 3,315 | 54,400 | 3,315 |
| 2017-07-03 | 3,340 | 3,395 | 3,340 | 3,350 | 42,800 | 3,350 |
| 2017-06-30 | 3,335 | 3,355 | 3,320 | 3,345 | 38,400 | 3,345 |
| 2017-06-29 | 3,275 | 3,350 | 3,275 | 3,350 | 44,800 | 3,350 |
| 2017-06-28 | 3,270 | 3,315 | 3,270 | 3,280 | 30,200 | 3,280 |
| 2017-06-27 | 3,200 | 3,265 | 3,200 | 3,255 | 19,500 | 3,255 |
| 2017-06-26 | 3,220 | 3,270 | 3,205 | 3,215 | 40,300 | 3,215 |
| 2017-06-23 | 3,290 | 3,310 | 3,250 | 3,255 | 47,700 | 3,255 |
| 2017-06-22 | 3,305 | 3,335 | 3,290 | 3,320 | 44,600 | 3,320 |
| 2017-06-21 | 3,245 | 3,315 | 3,235 | 3,290 | 65,700 | 3,290 |
| 2017-06-20 | 3,185 | 3,290 | 3,185 | 3,275 | 74,300 | 3,275 |
| 2017-06-19 | 3,205 | 3,205 | 3,170 | 3,180 | 39,200 | 3,180 |
| 2017-06-16 | 3,180 | 3,225 | 3,165 | 3,205 | 107,500 | 3,205 |
| 2017-06-15 | 3,180 | 3,200 | 3,160 | 3,160 | 50,500 | 3,160 |
| 2017-06-14 | 3,245 | 3,265 | 3,230 | 3,230 | 25,100 | 3,230 |
| 2017-06-13 | 3,260 | 3,295 | 3,240 | 3,245 | 40,900 | 3,245 |
| 2017-06-12 | 3,280 | 3,295 | 3,230 | 3,275 | 43,700 | 3,275 |
| 2017-06-09 | 3,255 | 3,320 | 3,245 | 3,285 | 68,900 | 3,285 |
| 2017-06-08 | 3,245 | 3,270 | 3,235 | 3,235 | 48,800 | 3,235 |
| 2017-06-07 | 3,255 | 3,280 | 3,230 | 3,245 | 70,600 | 3,245 |
| 2017-06-06 | 3,250 | 3,255 | 3,220 | 3,235 | 77,200 | 3,235 |
| 2017-06-05 | 3,215 | 3,285 | 3,185 | 3,260 | 157,000 | 3,260 |
| 2017-06-02 | 3,080 | 3,200 | 3,045 | 3,200 | 127,800 | 3,200 |
| 2017-06-01 | 2,924 | 3,035 | 2,924 | 3,020 | 113,600 | 3,020 |
| 2017-05-31 | 2,822 | 2,945 | 2,784 | 2,921 | 98,100 | 2,921 |
| 2017-05-30 | 2,809 | 2,846 | 2,784 | 2,840 | 28,400 | 2,840 |
| 2017-05-29 | 2,813 | 2,814 | 2,786 | 2,786 | 19,300 | 2,786 |
| 2017-05-26 | 2,883 | 2,887 | 2,815 | 2,815 | 37,300 | 2,815 |
| 2017-05-25 | 2,871 | 2,921 | 2,871 | 2,913 | 38,900 | 2,913 |
| 2017-05-24 | 2,913 | 2,913 | 2,884 | 2,895 | 27,500 | 2,895 |
| 2017-05-23 | 2,876 | 2,885 | 2,856 | 2,863 | 51,800 | 2,863 |
| 2017-05-22 | 2,875 | 2,898 | 2,870 | 2,885 | 38,100 | 2,885 |
| 2017-05-19 | 2,860 | 2,890 | 2,849 | 2,873 | 31,900 | 2,873 |
| 2017-05-18 | 2,908 | 2,920 | 2,853 | 2,857 | 62,800 | 2,857 |
| 2017-05-17 | 2,990 | 2,990 | 2,952 | 2,958 | 42,800 | 2,958 |
| 2017-05-16 | 2,983 | 3,030 | 2,967 | 3,015 | 38,900 | 3,015 |
| 2017-05-15 | 3,045 | 3,045 | 2,944 | 2,999 | 92,000 | 2,999 |
| 2017-05-12 | 3,095 | 3,100 | 2,970 | 2,991 | 94,800 | 2,991 |
| 2017-05-11 | 3,120 | 3,145 | 3,085 | 3,145 | 32,000 | 3,145 |
| 2017-05-10 | 3,115 | 3,135 | 3,105 | 3,120 | 41,800 | 3,120 |
| 2017-05-09 | 3,080 | 3,105 | 3,065 | 3,095 | 37,100 | 3,095 |
| 2017-05-08 | 3,095 | 3,120 | 3,075 | 3,105 | 48,300 | 3,105 |
| 2017-05-02 | 3,040 | 3,080 | 3,005 | 3,070 | 48,800 | 3,070 |
| 2017-05-01 | 3,035 | 3,045 | 3,005 | 3,030 | 36,000 | 3,030 |
| 2017-04-28 | 3,005 | 3,035 | 2,973 | 3,035 | 62,600 | 3,035 |
| 2017-04-27 | 2,910 | 3,050 | 2,910 | 3,040 | 99,200 | 3,040 |
| 2017-04-26 | 2,839 | 2,931 | 2,839 | 2,931 | 41,700 | 2,931 |
| 2017-04-25 | 2,763 | 2,829 | 2,759 | 2,820 | 39,800 | 2,820 |
| 2017-04-24 | 2,825 | 2,846 | 2,770 | 2,773 | 46,100 | 2,773 |
| 2017-04-21 | 2,790 | 2,800 | 2,769 | 2,792 | 49,900 | 2,792 |
| 2017-04-20 | 2,755 | 2,789 | 2,746 | 2,750 | 39,500 | 2,750 |
| 2017-04-19 | 2,731 | 2,769 | 2,721 | 2,763 | 45,700 | 2,763 |
| 2017-04-18 | 2,750 | 2,796 | 2,750 | 2,765 | 28,000 | 2,765 |
| 2017-04-17 | 2,740 | 2,755 | 2,726 | 2,750 | 29,200 | 2,750 |
| 2017-04-14 | 2,753 | 2,786 | 2,742 | 2,758 | 22,500 | 2,758 |
| 2017-04-13 | 2,800 | 2,834 | 2,748 | 2,770 | 36,900 | 2,770 |
| 2017-04-12 | 2,831 | 2,832 | 2,806 | 2,829 | 33,800 | 2,829 |
| 2017-04-11 | 2,872 | 2,885 | 2,851 | 2,864 | 44,600 | 2,864 |
| 2017-04-10 | 2,857 | 2,886 | 2,854 | 2,871 | 32,800 | 2,871 |
| 2017-04-07 | 2,840 | 2,874 | 2,828 | 2,843 | 44,800 | 2,843 |
| 2017-04-06 | 2,876 | 2,900 | 2,829 | 2,835 | 65,000 | 2,835 |
| 2017-04-05 | 2,909 | 2,929 | 2,871 | 2,900 | 40,200 | 2,900 |
| 2017-04-04 | 2,938 | 2,948 | 2,891 | 2,908 | 53,600 | 2,908 |
| 2017-04-03 | 2,969 | 2,990 | 2,927 | 2,947 | 44,200 | 2,947 |
| 2017-03-31 | 3,005 | 3,045 | 2,958 | 2,958 | 75,600 | 2,958 |
| 2017-03-30 | 2,983 | 3,010 | 2,970 | 2,986 | 43,800 | 2,986 |
| 2017-03-29 | 3,000 | 3,005 | 2,970 | 2,998 | 36,300 | 2,998 |
| 2017-03-28 | 2,989 | 3,030 | 2,981 | 3,030 | 44,800 | 3,030 |
| 2017-03-27 | 2,965 | 2,984 | 2,952 | 2,960 | 31,500 | 2,960 |
| 2017-03-24 | 2,954 | 3,015 | 2,940 | 2,994 | 36,600 | 2,994 |
| 2017-03-23 | 2,971 | 2,974 | 2,941 | 2,967 | 39,100 | 2,967 |
| 2017-03-22 | 3,020 | 3,030 | 2,992 | 2,995 | 55,900 | 2,995 |
| 2017-03-21 | 3,075 | 3,100 | 3,070 | 3,080 | 37,000 | 3,080 |
| 2017-03-17 | 3,070 | 3,100 | 3,060 | 3,100 | 59,800 | 3,100 |
| 2017-03-16 | 3,055 | 3,110 | 3,040 | 3,100 | 56,000 | 3,100 |
| 2017-03-15 | 3,080 | 3,090 | 3,060 | 3,080 | 33,500 | 3,080 |
| 2017-03-14 | 3,120 | 3,135 | 3,100 | 3,100 | 43,000 | 3,100 |
| 2017-03-13 | 3,180 | 3,180 | 3,105 | 3,130 | 77,500 | 3,130 |
| 2017-03-10 | 3,210 | 3,210 | 3,170 | 3,185 | 48,500 | 3,185 |
| 2017-03-09 | 3,190 | 3,190 | 3,120 | 3,180 | 33,900 | 3,180 |
| 2017-03-08 | 3,165 | 3,165 | 3,105 | 3,120 | 79,100 | 3,120 |
| 2017-03-07 | 3,185 | 3,185 | 3,160 | 3,165 | 28,000 | 3,165 |
| 2017-03-06 | 3,195 | 3,225 | 3,165 | 3,185 | 41,700 | 3,185 |
| 2017-03-03 | 3,175 | 3,205 | 3,175 | 3,195 | 42,600 | 3,195 |
| 2017-03-02 | 3,200 | 3,230 | 3,175 | 3,215 | 80,900 | 3,215 |
| 2017-03-01 | 3,135 | 3,165 | 3,080 | 3,150 | 94,100 | 3,150 |
| 2017-02-28 | 3,115 | 3,190 | 3,105 | 3,155 | 68,100 | 3,155 |
| 2017-02-27 | 3,140 | 3,140 | 3,075 | 3,115 | 45,200 | 3,115 |
| 2017-02-24 | 3,180 | 3,200 | 3,160 | 3,185 | 38,600 | 3,185 |
| 2017-02-23 | 3,255 | 3,255 | 3,175 | 3,200 | 42,500 | 3,200 |
| 2017-02-22 | 3,260 | 3,280 | 3,245 | 3,280 | 54,200 | 3,280 |
| 2017-02-21 | 3,240 | 3,245 | 3,200 | 3,240 | 39,700 | 3,240 |
| 2017-02-20 | 3,285 | 3,295 | 3,245 | 3,255 | 28,400 | 3,255 |
| 2017-02-17 | 3,300 | 3,315 | 3,280 | 3,300 | 25,300 | 3,300 |
| 2017-02-16 | 3,320 | 3,325 | 3,285 | 3,315 | 23,300 | 3,315 |
| 2017-02-15 | 3,330 | 3,350 | 3,315 | 3,320 | 35,400 | 3,320 |
| 2017-02-14 | 3,300 | 3,345 | 3,270 | 3,290 | 49,700 | 3,290 |
| 2017-02-13 | 3,300 | 3,310 | 3,250 | 3,290 | 45,800 | 3,290 |
| 2017-02-10 | 3,195 | 3,280 | 3,175 | 3,255 | 58,300 | 3,255 |
| 2017-02-09 | 3,225 | 3,245 | 3,120 | 3,125 | 92,100 | 3,125 |
| 2017-02-08 | 3,250 | 3,290 | 3,210 | 3,270 | 67,000 | 3,270 |
| 2017-02-07 | 3,370 | 3,370 | 3,260 | 3,265 | 69,600 | 3,265 |
| 2017-02-06 | 3,235 | 3,390 | 3,230 | 3,380 | 194,900 | 3,380 |
| 2017-02-03 | 3,160 | 3,200 | 3,150 | 3,165 | 39,900 | 3,165 |
| 2017-02-02 | 3,180 | 3,205 | 3,165 | 3,175 | 59,300 | 3,175 |
| 2017-02-01 | 3,160 | 3,210 | 3,145 | 3,195 | 78,300 | 3,195 |
| 2017-01-31 | 3,135 | 3,195 | 3,135 | 3,160 | 58,300 | 3,160 |
| 2017-01-30 | 3,200 | 3,205 | 3,170 | 3,175 | 59,800 | 3,175 |
| 2017-01-27 | 3,235 | 3,240 | 3,190 | 3,230 | 53,600 | 3,230 |
| 2017-01-26 | 3,200 | 3,225 | 3,175 | 3,210 | 48,500 | 3,210 |
| 2017-01-25 | 3,185 | 3,195 | 3,160 | 3,180 | 58,400 | 3,180 |
| 2017-01-24 | 3,160 | 3,175 | 3,130 | 3,165 | 44,700 | 3,165 |
| 2017-01-23 | 3,155 | 3,200 | 3,125 | 3,180 | 37,100 | 3,180 |
| 2017-01-20 | 3,175 | 3,195 | 3,150 | 3,175 | 57,200 | 3,175 |
| 2017-01-19 | 3,150 | 3,185 | 3,140 | 3,170 | 46,000 | 3,170 |
| 2017-01-18 | 3,070 | 3,115 | 3,055 | 3,105 | 45,300 | 3,105 |
| 2017-01-17 | 3,140 | 3,140 | 3,090 | 3,090 | 37,100 | 3,090 |
| 2017-01-16 | 3,145 | 3,165 | 3,115 | 3,135 | 25,100 | 3,135 |
| 2017-01-13 | 3,175 | 3,195 | 3,150 | 3,175 | 48,500 | 3,175 |
| 2017-01-12 | 3,205 | 3,245 | 3,160 | 3,185 | 58,900 | 3,185 |
| 2017-01-11 | 3,135 | 3,205 | 3,135 | 3,205 | 64,000 | 3,205 |
| 2017-01-10 | 3,195 | 3,195 | 3,095 | 3,115 | 88,500 | 3,115 |
| 2017-01-06 | 3,170 | 3,245 | 3,140 | 3,155 | 119,900 | 3,155 |
| 2017-01-05 | 3,150 | 3,220 | 3,125 | 3,170 | 80,000 | 3,170 |
| 2017-01-04 | 3,045 | 3,150 | 3,045 | 3,140 | 118,100 | 3,140 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.07株 [1985-03-27]1株→1.05株
