7259 (株)アイシン 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 | 6,300 | 6,360 | 6,290 | 6,330 | 311,800 | 6,330 |
| 2017-12-28 | 6,330 | 6,380 | 6,300 | 6,310 | 331,100 | 6,310 |
| 2017-12-27 | 6,290 | 6,360 | 6,280 | 6,340 | 237,200 | 6,340 |
| 2017-12-26 | 6,390 | 6,400 | 6,340 | 6,350 | 207,600 | 6,350 |
| 2017-12-25 | 6,400 | 6,410 | 6,350 | 6,400 | 298,300 | 6,400 |
| 2017-12-22 | 6,360 | 6,390 | 6,340 | 6,360 | 534,800 | 6,360 |
| 2017-12-21 | 6,340 | 6,420 | 6,300 | 6,330 | 1,159,700 | 6,330 |
| 2017-12-20 | 6,120 | 6,310 | 6,100 | 6,290 | 942,200 | 6,290 |
| 2017-12-19 | 6,050 | 6,140 | 5,980 | 6,130 | 625,100 | 6,130 |
| 2017-12-18 | 6,010 | 6,090 | 5,980 | 6,040 | 742,500 | 6,040 |
| 2017-12-15 | 5,990 | 5,990 | 5,890 | 5,920 | 892,500 | 5,920 |
| 2017-12-14 | 6,040 | 6,050 | 5,960 | 6,000 | 711,300 | 6,000 |
| 2017-12-13 | 6,080 | 6,080 | 6,010 | 6,040 | 550,600 | 6,040 |
| 2017-12-12 | 6,070 | 6,130 | 6,060 | 6,090 | 515,500 | 6,090 |
| 2017-12-11 | 6,140 | 6,180 | 6,030 | 6,070 | 815,600 | 6,070 |
| 2017-12-08 | 6,080 | 6,130 | 6,060 | 6,130 | 1,033,600 | 6,130 |
| 2017-12-07 | 5,980 | 6,040 | 5,960 | 6,030 | 693,300 | 6,030 |
| 2017-12-06 | 6,050 | 6,060 | 5,920 | 5,930 | 394,800 | 5,930 |
| 2017-12-05 | 6,010 | 6,040 | 5,980 | 6,020 | 474,100 | 6,020 |
| 2017-12-04 | 6,010 | 6,060 | 5,990 | 6,000 | 506,900 | 6,000 |
| 2017-12-01 | 6,030 | 6,030 | 5,950 | 5,990 | 489,100 | 5,990 |
| 2017-11-30 | 6,070 | 6,070 | 6,000 | 6,010 | 958,500 | 6,010 |
| 2017-11-29 | 6,050 | 6,070 | 6,000 | 6,060 | 488,000 | 6,060 |
| 2017-11-28 | 5,970 | 6,040 | 5,950 | 6,010 | 449,100 | 6,010 |
| 2017-11-27 | 6,030 | 6,030 | 5,970 | 5,970 | 431,300 | 5,970 |
| 2017-11-24 | 5,950 | 6,010 | 5,920 | 6,000 | 512,900 | 6,000 |
| 2017-11-22 | 5,980 | 6,040 | 5,960 | 6,010 | 716,000 | 6,010 |
| 2017-11-21 | 6,010 | 6,020 | 5,950 | 5,960 | 560,600 | 5,960 |
| 2017-11-20 | 5,940 | 5,980 | 5,900 | 5,970 | 679,700 | 5,970 |
| 2017-11-17 | 6,000 | 6,020 | 5,910 | 5,940 | 1,207,500 | 5,940 |
| 2017-11-16 | 5,810 | 5,970 | 5,810 | 5,960 | 1,518,900 | 5,960 |
| 2017-11-15 | 5,870 | 5,870 | 5,750 | 5,780 | 1,411,400 | 5,780 |
| 2017-11-13 | 5,800 | 5,870 | 5,760 | 5,760 | 999,100 | 5,760 |
| 2017-11-10 | 5,650 | 5,750 | 5,650 | 5,710 | 723,200 | 5,710 |
| 2017-11-09 | 5,890 | 5,900 | 5,680 | 5,720 | 1,720,400 | 5,720 |
| 2017-11-08 | 5,780 | 5,860 | 5,750 | 5,860 | 1,085,100 | 5,860 |
| 2017-11-07 | 5,690 | 5,780 | 5,670 | 5,770 | 933,800 | 5,770 |
| 2017-11-06 | 5,670 | 5,680 | 5,620 | 5,650 | 1,063,300 | 5,650 |
| 2017-11-02 | 5,680 | 5,720 | 5,640 | 5,670 | 1,347,500 | 5,670 |
| 2017-11-01 | 5,860 | 5,870 | 5,700 | 5,720 | 1,960,000 | 5,720 |
| 2017-10-31 | 5,960 | 6,030 | 5,760 | 5,840 | 1,772,000 | 5,840 |
| 2017-10-30 | 5,990 | 6,100 | 5,990 | 6,050 | 1,489,000 | 6,050 |
| 2017-10-27 | 6,000 | 6,040 | 5,960 | 5,990 | 695,100 | 5,990 |
| 2017-10-26 | 5,980 | 6,000 | 5,950 | 5,970 | 562,400 | 5,970 |
| 2017-10-25 | 6,070 | 6,110 | 6,020 | 6,040 | 1,113,100 | 6,040 |
| 2017-10-24 | 6,170 | 6,200 | 6,150 | 6,200 | 642,700 | 6,200 |
| 2017-10-23 | 6,150 | 6,190 | 6,120 | 6,170 | 559,700 | 6,170 |
| 2017-10-20 | 6,100 | 6,120 | 6,080 | 6,110 | 520,700 | 6,110 |
| 2017-10-19 | 6,090 | 6,100 | 6,060 | 6,090 | 403,200 | 6,090 |
| 2017-10-18 | 6,050 | 6,070 | 6,010 | 6,060 | 558,100 | 6,060 |
| 2017-10-17 | 5,970 | 6,030 | 5,960 | 6,020 | 591,800 | 6,020 |
| 2017-10-16 | 5,970 | 6,010 | 5,940 | 5,990 | 655,900 | 5,990 |
| 2017-10-13 | 5,970 | 6,050 | 5,960 | 6,000 | 887,800 | 6,000 |
| 2017-10-12 | 6,030 | 6,060 | 5,980 | 5,990 | 657,600 | 5,990 |
| 2017-10-11 | 6,060 | 6,070 | 6,000 | 6,010 | 764,200 | 6,010 |
| 2017-10-10 | 5,990 | 6,070 | 5,990 | 6,070 | 692,100 | 6,070 |
| 2017-10-06 | 5,960 | 6,040 | 5,960 | 6,030 | 560,700 | 6,030 |
| 2017-10-05 | 5,980 | 6,090 | 5,960 | 5,990 | 664,500 | 5,990 |
| 2017-10-04 | 6,000 | 6,020 | 5,920 | 5,950 | 606,500 | 5,950 |
| 2017-10-03 | 5,940 | 6,000 | 5,910 | 6,000 | 729,100 | 6,000 |
| 2017-10-02 | 5,940 | 5,960 | 5,910 | 5,930 | 419,200 | 5,930 |
| 2017-09-29 | 5,960 | 5,990 | 5,910 | 5,930 | 718,200 | 5,930 |
| 2017-09-28 | 6,000 | 6,030 | 5,960 | 6,010 | 673,600 | 6,010 |
| 2017-09-27 | 5,910 | 5,980 | 5,910 | 5,960 | 525,200 | 5,960 |
| 2017-09-26 | 5,880 | 5,940 | 5,870 | 5,940 | 892,500 | 5,940 |
| 2017-09-25 | 5,900 | 5,950 | 5,900 | 5,910 | 696,800 | 5,910 |
| 2017-09-22 | 5,840 | 5,920 | 5,820 | 5,840 | 818,500 | 5,840 |
| 2017-09-21 | 5,800 | 5,900 | 5,800 | 5,820 | 1,099,700 | 5,820 |
| 2017-09-20 | 5,600 | 5,800 | 5,580 | 5,770 | 1,088,800 | 5,770 |
| 2017-09-19 | 5,590 | 5,650 | 5,570 | 5,610 | 878,700 | 5,610 |
| 2017-09-15 | 5,430 | 5,530 | 5,430 | 5,510 | 931,600 | 5,510 |
| 2017-09-14 | 5,460 | 5,470 | 5,370 | 5,440 | 1,119,700 | 5,440 |
| 2017-09-13 | 5,530 | 5,530 | 5,460 | 5,460 | 1,170,900 | 5,460 |
| 2017-09-12 | 5,590 | 5,640 | 5,490 | 5,500 | 1,827,100 | 5,500 |
| 2017-09-11 | 5,670 | 5,690 | 5,600 | 5,600 | 1,108,000 | 5,600 |
| 2017-09-08 | 5,630 | 5,700 | 5,630 | 5,660 | 850,800 | 5,660 |
| 2017-09-07 | 5,670 | 5,740 | 5,640 | 5,650 | 721,100 | 5,650 |
| 2017-09-06 | 5,570 | 5,690 | 5,560 | 5,660 | 1,041,700 | 5,660 |
| 2017-09-05 | 5,540 | 5,620 | 5,520 | 5,590 | 1,010,600 | 5,590 |
| 2017-09-04 | 5,530 | 5,570 | 5,490 | 5,520 | 356,400 | 5,520 |
| 2017-09-01 | 5,570 | 5,570 | 5,480 | 5,550 | 560,300 | 5,550 |
| 2017-08-31 | 5,550 | 5,560 | 5,510 | 5,530 | 523,300 | 5,530 |
| 2017-08-30 | 5,540 | 5,540 | 5,480 | 5,500 | 641,100 | 5,500 |
| 2017-08-29 | 5,410 | 5,520 | 5,400 | 5,510 | 900,600 | 5,510 |
| 2017-08-28 | 5,470 | 5,480 | 5,400 | 5,430 | 428,800 | 5,430 |
| 2017-08-25 | 5,410 | 5,470 | 5,390 | 5,450 | 382,900 | 5,450 |
| 2017-08-24 | 5,380 | 5,440 | 5,380 | 5,410 | 499,000 | 5,410 |
| 2017-08-23 | 5,450 | 5,470 | 5,400 | 5,410 | 440,100 | 5,410 |
| 2017-08-22 | 5,380 | 5,440 | 5,370 | 5,400 | 517,500 | 5,400 |
| 2017-08-21 | 5,440 | 5,440 | 5,400 | 5,400 | 615,200 | 5,400 |
| 2017-08-18 | 5,440 | 5,500 | 5,420 | 5,460 | 871,000 | 5,460 |
| 2017-08-17 | 5,540 | 5,550 | 5,490 | 5,510 | 886,600 | 5,510 |
| 2017-08-16 | 5,590 | 5,590 | 5,520 | 5,540 | 1,026,000 | 5,540 |
| 2017-08-15 | 5,590 | 5,650 | 5,580 | 5,600 | 954,100 | 5,600 |
| 2017-08-14 | 5,490 | 5,570 | 5,470 | 5,530 | 1,004,900 | 5,530 |
| 2017-08-10 | 5,600 | 5,640 | 5,540 | 5,550 | 967,200 | 5,550 |
| 2017-08-09 | 5,650 | 5,670 | 5,540 | 5,570 | 1,048,600 | 5,570 |
| 2017-08-08 | 5,650 | 5,680 | 5,590 | 5,650 | 685,900 | 5,650 |
| 2017-08-07 | 5,690 | 5,730 | 5,600 | 5,650 | 1,097,200 | 5,650 |
| 2017-08-04 | 5,600 | 5,630 | 5,540 | 5,620 | 788,700 | 5,620 |
| 2017-08-03 | 5,650 | 5,650 | 5,560 | 5,630 | 1,183,200 | 5,630 |
| 2017-08-02 | 5,710 | 5,730 | 5,610 | 5,650 | 1,235,700 | 5,650 |
| 2017-08-01 | 5,720 | 5,720 | 5,640 | 5,680 | 1,201,200 | 5,680 |
| 2017-07-31 | 5,860 | 5,890 | 5,730 | 5,750 | 1,245,400 | 5,750 |
| 2017-07-28 | 6,190 | 6,280 | 5,760 | 5,880 | 2,648,300 | 5,880 |
| 2017-07-27 | 6,130 | 6,210 | 6,100 | 6,180 | 736,200 | 6,180 |
| 2017-07-26 | 6,200 | 6,240 | 6,110 | 6,150 | 713,500 | 6,150 |
| 2017-07-25 | 6,110 | 6,170 | 6,070 | 6,150 | 803,300 | 6,150 |
| 2017-07-24 | 6,080 | 6,120 | 6,040 | 6,100 | 628,900 | 6,100 |
| 2017-07-21 | 6,120 | 6,160 | 6,110 | 6,140 | 476,000 | 6,140 |
| 2017-07-20 | 6,160 | 6,190 | 6,110 | 6,130 | 706,600 | 6,130 |
| 2017-07-19 | 6,110 | 6,110 | 6,060 | 6,070 | 563,200 | 6,070 |
| 2017-07-18 | 6,150 | 6,150 | 6,080 | 6,140 | 733,800 | 6,140 |
| 2017-07-14 | 6,180 | 6,220 | 6,170 | 6,210 | 600,800 | 6,210 |
| 2017-07-13 | 6,140 | 6,180 | 6,130 | 6,160 | 864,500 | 6,160 |
| 2017-07-12 | 6,080 | 6,120 | 6,060 | 6,080 | 549,600 | 6,080 |
| 2017-07-11 | 5,960 | 6,110 | 5,960 | 6,090 | 885,900 | 6,090 |
| 2017-07-10 | 5,940 | 6,000 | 5,920 | 5,960 | 647,900 | 5,960 |
| 2017-07-07 | 5,830 | 5,930 | 5,820 | 5,880 | 473,700 | 5,880 |
| 2017-07-06 | 5,900 | 5,930 | 5,860 | 5,880 | 583,200 | 5,880 |
| 2017-07-05 | 5,890 | 5,950 | 5,880 | 5,910 | 650,500 | 5,910 |
| 2017-07-04 | 5,810 | 5,960 | 5,800 | 5,890 | 1,250,700 | 5,890 |
| 2017-07-03 | 5,750 | 5,810 | 5,750 | 5,770 | 567,600 | 5,770 |
| 2017-06-30 | 5,660 | 5,750 | 5,650 | 5,750 | 838,600 | 5,750 |
| 2017-06-29 | 5,720 | 5,720 | 5,660 | 5,700 | 597,700 | 5,700 |
| 2017-06-28 | 5,750 | 5,770 | 5,680 | 5,680 | 605,700 | 5,680 |
| 2017-06-27 | 5,680 | 5,780 | 5,680 | 5,750 | 813,800 | 5,750 |
| 2017-06-26 | 5,620 | 5,700 | 5,610 | 5,650 | 360,800 | 5,650 |
| 2017-06-23 | 5,590 | 5,660 | 5,590 | 5,650 | 503,100 | 5,650 |
| 2017-06-22 | 5,630 | 5,640 | 5,580 | 5,580 | 659,600 | 5,580 |
| 2017-06-21 | 5,640 | 5,660 | 5,580 | 5,630 | 592,300 | 5,630 |
| 2017-06-20 | 5,650 | 5,690 | 5,630 | 5,640 | 489,000 | 5,640 |
| 2017-06-19 | 5,540 | 5,590 | 5,510 | 5,580 | 399,300 | 5,580 |
| 2017-06-16 | 5,580 | 5,610 | 5,530 | 5,560 | 921,900 | 5,560 |
| 2017-06-15 | 5,600 | 5,630 | 5,510 | 5,540 | 714,800 | 5,540 |
| 2017-06-14 | 5,700 | 5,720 | 5,620 | 5,630 | 641,400 | 5,630 |
| 2017-06-13 | 5,670 | 5,720 | 5,660 | 5,700 | 565,600 | 5,700 |
| 2017-06-12 | 5,630 | 5,700 | 5,620 | 5,640 | 626,300 | 5,640 |
| 2017-06-09 | 5,610 | 5,660 | 5,590 | 5,630 | 887,500 | 5,630 |
| 2017-06-08 | 5,670 | 5,670 | 5,590 | 5,610 | 704,300 | 5,610 |
| 2017-06-07 | 5,580 | 5,730 | 5,580 | 5,660 | 1,127,800 | 5,660 |
| 2017-06-06 | 5,560 | 5,630 | 5,530 | 5,540 | 882,000 | 5,540 |
| 2017-06-05 | 5,580 | 5,610 | 5,560 | 5,590 | 874,400 | 5,590 |
| 2017-06-02 | 5,570 | 5,610 | 5,560 | 5,600 | 888,700 | 5,600 |
| 2017-06-01 | 5,460 | 5,600 | 5,430 | 5,550 | 1,089,000 | 5,550 |
| 2017-05-31 | 5,510 | 5,550 | 5,460 | 5,460 | 2,615,700 | 5,460 |
| 2017-05-30 | 5,610 | 5,620 | 5,520 | 5,590 | 781,300 | 5,590 |
| 2017-05-29 | 5,630 | 5,670 | 5,580 | 5,630 | 774,500 | 5,630 |
| 2017-05-26 | 5,730 | 5,740 | 5,640 | 5,640 | 889,400 | 5,640 |
| 2017-05-25 | 5,800 | 5,820 | 5,730 | 5,750 | 1,636,100 | 5,750 |
| 2017-05-24 | 5,560 | 5,570 | 5,480 | 5,510 | 647,300 | 5,510 |
| 2017-05-23 | 5,470 | 5,510 | 5,460 | 5,500 | 715,000 | 5,500 |
| 2017-05-22 | 5,520 | 5,540 | 5,460 | 5,530 | 611,200 | 5,530 |
| 2017-05-19 | 5,570 | 5,580 | 5,490 | 5,540 | 611,400 | 5,540 |
| 2017-05-18 | 5,520 | 5,580 | 5,520 | 5,560 | 789,300 | 5,560 |
| 2017-05-17 | 5,630 | 5,630 | 5,580 | 5,600 | 624,900 | 5,600 |
| 2017-05-16 | 5,640 | 5,640 | 5,580 | 5,620 | 728,100 | 5,620 |
| 2017-05-15 | 5,650 | 5,700 | 5,610 | 5,640 | 812,100 | 5,640 |
| 2017-05-12 | 5,730 | 5,760 | 5,670 | 5,680 | 937,500 | 5,680 |
| 2017-05-11 | 5,780 | 5,860 | 5,760 | 5,830 | 866,000 | 5,830 |
| 2017-05-10 | 5,840 | 5,870 | 5,740 | 5,810 | 1,041,000 | 5,810 |
| 2017-05-09 | 5,870 | 5,890 | 5,770 | 5,810 | 854,400 | 5,810 |
| 2017-05-08 | 5,760 | 5,890 | 5,750 | 5,860 | 1,076,500 | 5,860 |
| 2017-05-02 | 5,640 | 5,730 | 5,630 | 5,710 | 806,800 | 5,710 |
| 2017-05-01 | 5,590 | 5,710 | 5,480 | 5,640 | 2,049,200 | 5,640 |
| 2017-04-28 | 5,280 | 5,520 | 5,180 | 5,450 | 2,098,300 | 5,450 |
| 2017-04-27 | 5,290 | 5,320 | 5,260 | 5,290 | 816,300 | 5,290 |
| 2017-04-26 | 5,220 | 5,310 | 5,190 | 5,290 | 732,900 | 5,290 |
| 2017-04-25 | 5,120 | 5,220 | 5,100 | 5,170 | 775,200 | 5,170 |
| 2017-04-24 | 5,200 | 5,210 | 5,100 | 5,120 | 562,300 | 5,120 |
| 2017-04-21 | 5,140 | 5,190 | 5,050 | 5,090 | 1,091,100 | 5,090 |
| 2017-04-20 | 4,960 | 5,050 | 4,960 | 4,985 | 1,041,700 | 4,985 |
| 2017-04-19 | 4,900 | 4,930 | 4,865 | 4,915 | 1,307,500 | 4,915 |
| 2017-04-18 | 5,010 | 5,040 | 4,950 | 4,960 | 617,400 | 4,960 |
| 2017-04-17 | 4,980 | 5,010 | 4,915 | 4,965 | 784,000 | 4,965 |
| 2017-04-14 | 4,990 | 5,060 | 4,970 | 5,030 | 555,100 | 5,030 |
| 2017-04-13 | 4,990 | 5,040 | 4,945 | 5,040 | 1,223,600 | 5,040 |
| 2017-04-12 | 5,150 | 5,160 | 5,070 | 5,090 | 706,900 | 5,090 |
| 2017-04-11 | 5,140 | 5,210 | 5,130 | 5,190 | 679,500 | 5,190 |
| 2017-04-10 | 5,210 | 5,250 | 5,190 | 5,210 | 718,600 | 5,210 |
| 2017-04-07 | 5,170 | 5,220 | 5,100 | 5,150 | 1,109,600 | 5,150 |
| 2017-04-06 | 5,250 | 5,280 | 5,150 | 5,180 | 980,600 | 5,180 |
| 2017-04-05 | 5,310 | 5,320 | 5,160 | 5,220 | 1,169,900 | 5,220 |
| 2017-04-04 | 5,360 | 5,380 | 5,290 | 5,320 | 1,027,900 | 5,320 |
| 2017-04-03 | 5,490 | 5,500 | 5,410 | 5,440 | 846,100 | 5,440 |
| 2017-03-31 | 5,520 | 5,540 | 5,470 | 5,470 | 1,014,500 | 5,470 |
| 2017-03-30 | 5,530 | 5,540 | 5,460 | 5,470 | 533,400 | 5,470 |
| 2017-03-29 | 5,550 | 5,590 | 5,520 | 5,540 | 866,000 | 5,540 |
| 2017-03-28 | 5,500 | 5,540 | 5,430 | 5,540 | 746,400 | 5,540 |
| 2017-03-27 | 5,410 | 5,450 | 5,390 | 5,430 | 628,300 | 5,430 |
| 2017-03-24 | 5,420 | 5,520 | 5,410 | 5,490 | 666,900 | 5,490 |
| 2017-03-23 | 5,370 | 5,420 | 5,340 | 5,400 | 897,400 | 5,400 |
| 2017-03-22 | 5,400 | 5,480 | 5,380 | 5,400 | 1,116,100 | 5,400 |
| 2017-03-21 | 5,600 | 5,630 | 5,500 | 5,580 | 1,340,700 | 5,580 |
| 2017-03-17 | 5,820 | 5,890 | 5,650 | 5,710 | 1,618,700 | 5,710 |
| 2017-03-16 | 5,820 | 5,880 | 5,790 | 5,880 | 565,000 | 5,880 |
| 2017-03-15 | 5,840 | 5,910 | 5,840 | 5,880 | 467,300 | 5,880 |
| 2017-03-14 | 5,830 | 5,860 | 5,780 | 5,840 | 490,300 | 5,840 |
| 2017-03-13 | 5,810 | 5,850 | 5,780 | 5,840 | 630,200 | 5,840 |
| 2017-03-10 | 5,890 | 5,900 | 5,810 | 5,850 | 1,108,100 | 5,850 |
| 2017-03-09 | 5,780 | 5,800 | 5,730 | 5,790 | 792,400 | 5,790 |
| 2017-03-08 | 5,640 | 5,750 | 5,580 | 5,730 | 983,300 | 5,730 |
| 2017-03-07 | 5,610 | 5,660 | 5,600 | 5,600 | 653,400 | 5,600 |
| 2017-03-06 | 5,610 | 5,640 | 5,600 | 5,600 | 567,400 | 5,600 |
| 2017-03-03 | 5,600 | 5,640 | 5,570 | 5,610 | 665,400 | 5,610 |
| 2017-03-02 | 5,650 | 5,660 | 5,590 | 5,600 | 788,400 | 5,600 |
| 2017-03-01 | 5,580 | 5,610 | 5,510 | 5,580 | 815,400 | 5,580 |
| 2017-02-28 | 5,610 | 5,680 | 5,570 | 5,580 | 674,000 | 5,580 |
| 2017-02-27 | 5,570 | 5,620 | 5,540 | 5,570 | 640,300 | 5,570 |
| 2017-02-24 | 5,600 | 5,670 | 5,570 | 5,630 | 610,500 | 5,630 |
| 2017-02-23 | 5,660 | 5,670 | 5,600 | 5,640 | 508,800 | 5,640 |
| 2017-02-22 | 5,670 | 5,690 | 5,630 | 5,660 | 483,000 | 5,660 |
| 2017-02-21 | 5,660 | 5,690 | 5,600 | 5,670 | 480,900 | 5,670 |
| 2017-02-20 | 5,640 | 5,670 | 5,610 | 5,660 | 491,000 | 5,660 |
| 2017-02-17 | 5,640 | 5,670 | 5,610 | 5,630 | 551,800 | 5,630 |
| 2017-02-16 | 5,650 | 5,680 | 5,620 | 5,670 | 725,900 | 5,670 |
| 2017-02-15 | 5,640 | 5,640 | 5,590 | 5,610 | 598,100 | 5,610 |
| 2017-02-14 | 5,600 | 5,640 | 5,520 | 5,540 | 696,300 | 5,540 |
| 2017-02-13 | 5,620 | 5,660 | 5,540 | 5,560 | 671,700 | 5,560 |
| 2017-02-10 | 5,450 | 5,560 | 5,450 | 5,550 | 843,000 | 5,550 |
| 2017-02-09 | 5,440 | 5,440 | 5,340 | 5,370 | 465,100 | 5,370 |
| 2017-02-08 | 5,350 | 5,450 | 5,340 | 5,440 | 625,300 | 5,440 |
| 2017-02-07 | 5,330 | 5,380 | 5,280 | 5,350 | 636,700 | 5,350 |
| 2017-02-06 | 5,500 | 5,540 | 5,290 | 5,370 | 1,047,400 | 5,370 |
| 2017-02-03 | 5,350 | 5,490 | 5,350 | 5,440 | 1,343,500 | 5,440 |
| 2017-02-02 | 5,210 | 5,390 | 5,210 | 5,290 | 1,183,700 | 5,290 |
| 2017-02-01 | 5,110 | 5,220 | 5,090 | 5,180 | 637,400 | 5,180 |
| 2017-01-31 | 5,190 | 5,240 | 5,160 | 5,170 | 712,800 | 5,170 |
| 2017-01-30 | 5,290 | 5,310 | 5,250 | 5,270 | 430,300 | 5,270 |
| 2017-01-27 | 5,340 | 5,380 | 5,300 | 5,310 | 703,300 | 5,310 |
| 2017-01-26 | 5,300 | 5,320 | 5,240 | 5,300 | 756,100 | 5,300 |
| 2017-01-25 | 5,100 | 5,210 | 5,080 | 5,210 | 745,000 | 5,210 |
| 2017-01-24 | 5,160 | 5,160 | 5,040 | 5,050 | 868,300 | 5,050 |
| 2017-01-23 | 5,160 | 5,200 | 5,110 | 5,150 | 835,700 | 5,150 |
| 2017-01-20 | 5,120 | 5,240 | 5,120 | 5,220 | 992,000 | 5,220 |
| 2017-01-19 | 5,080 | 5,140 | 5,050 | 5,110 | 644,400 | 5,110 |
| 2017-01-18 | 4,970 | 5,060 | 4,955 | 5,030 | 775,900 | 5,030 |
| 2017-01-17 | 5,100 | 5,120 | 5,000 | 5,010 | 880,900 | 5,010 |
| 2017-01-16 | 5,060 | 5,140 | 5,040 | 5,100 | 729,300 | 5,100 |
| 2017-01-13 | 5,050 | 5,090 | 5,020 | 5,080 | 772,200 | 5,080 |
| 2017-01-12 | 5,080 | 5,130 | 5,030 | 5,050 | 767,300 | 5,050 |
| 2017-01-11 | 5,140 | 5,160 | 5,110 | 5,130 | 599,100 | 5,130 |
| 2017-01-10 | 5,060 | 5,100 | 5,050 | 5,070 | 770,800 | 5,070 |
| 2017-01-06 | 5,020 | 5,130 | 5,020 | 5,100 | 579,200 | 5,100 |
| 2017-01-05 | 5,210 | 5,220 | 5,130 | 5,170 | 720,100 | 5,170 |
| 2017-01-04 | 5,140 | 5,230 | 5,140 | 5,200 | 683,500 | 5,200 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
