7270 (株)SUBARU 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 | 3,576 | 3,599 | 3,569 | 3,583 | 2,021,900 | 3,583 |
| 2017-12-28 | 3,584 | 3,596 | 3,561 | 3,571 | 2,129,300 | 3,571 |
| 2017-12-27 | 3,550 | 3,597 | 3,539 | 3,585 | 2,860,800 | 3,585 |
| 2017-12-26 | 3,530 | 3,563 | 3,528 | 3,550 | 3,005,300 | 3,550 |
| 2017-12-25 | 3,549 | 3,554 | 3,522 | 3,530 | 3,239,000 | 3,530 |
| 2017-12-22 | 3,514 | 3,538 | 3,484 | 3,538 | 6,082,600 | 3,538 |
| 2017-12-21 | 3,432 | 3,524 | 3,400 | 3,508 | 12,372,000 | 3,508 |
| 2017-12-20 | 3,616 | 3,617 | 3,424 | 3,478 | 24,597,300 | 3,478 |
| 2017-12-19 | 3,720 | 3,753 | 3,715 | 3,742 | 3,459,500 | 3,742 |
| 2017-12-18 | 3,705 | 3,722 | 3,694 | 3,712 | 2,753,500 | 3,712 |
| 2017-12-15 | 3,705 | 3,706 | 3,657 | 3,672 | 3,626,800 | 3,672 |
| 2017-12-14 | 3,700 | 3,715 | 3,691 | 3,711 | 2,210,500 | 3,711 |
| 2017-12-13 | 3,715 | 3,728 | 3,687 | 3,709 | 2,920,800 | 3,709 |
| 2017-12-12 | 3,705 | 3,735 | 3,693 | 3,701 | 2,694,900 | 3,701 |
| 2017-12-11 | 3,671 | 3,705 | 3,666 | 3,703 | 2,481,300 | 3,703 |
| 2017-12-08 | 3,645 | 3,670 | 3,639 | 3,665 | 4,534,400 | 3,665 |
| 2017-12-07 | 3,627 | 3,655 | 3,615 | 3,645 | 4,032,600 | 3,645 |
| 2017-12-06 | 3,624 | 3,629 | 3,591 | 3,609 | 4,800,500 | 3,609 |
| 2017-12-05 | 3,650 | 3,660 | 3,632 | 3,636 | 3,007,300 | 3,636 |
| 2017-12-04 | 3,700 | 3,700 | 3,659 | 3,661 | 2,425,300 | 3,661 |
| 2017-12-01 | 3,681 | 3,705 | 3,667 | 3,692 | 3,946,900 | 3,692 |
| 2017-11-30 | 3,686 | 3,696 | 3,666 | 3,669 | 5,732,800 | 3,669 |
| 2017-11-29 | 3,660 | 3,682 | 3,638 | 3,665 | 4,191,600 | 3,665 |
| 2017-11-28 | 3,610 | 3,635 | 3,607 | 3,618 | 4,159,200 | 3,618 |
| 2017-11-27 | 3,667 | 3,675 | 3,633 | 3,634 | 3,263,500 | 3,634 |
| 2017-11-24 | 3,634 | 3,659 | 3,611 | 3,646 | 4,497,200 | 3,646 |
| 2017-11-22 | 3,680 | 3,716 | 3,659 | 3,670 | 6,246,200 | 3,670 |
| 2017-11-21 | 3,600 | 3,655 | 3,594 | 3,629 | 3,634,500 | 3,629 |
| 2017-11-20 | 3,592 | 3,599 | 3,562 | 3,567 | 4,132,700 | 3,567 |
| 2017-11-17 | 3,657 | 3,658 | 3,606 | 3,611 | 5,591,800 | 3,611 |
| 2017-11-16 | 3,577 | 3,637 | 3,576 | 3,622 | 5,037,600 | 3,622 |
| 2017-11-15 | 3,620 | 3,620 | 3,568 | 3,594 | 7,142,600 | 3,594 |
| 2017-11-13 | 3,657 | 3,666 | 3,632 | 3,632 | 5,310,600 | 3,632 |
| 2017-11-10 | 3,675 | 3,705 | 3,651 | 3,661 | 7,372,700 | 3,661 |
| 2017-11-09 | 3,735 | 3,764 | 3,678 | 3,710 | 10,630,800 | 3,710 |
| 2017-11-08 | 3,758 | 3,760 | 3,701 | 3,702 | 8,669,600 | 3,702 |
| 2017-11-07 | 3,789 | 3,814 | 3,757 | 3,778 | 9,731,300 | 3,778 |
| 2017-11-06 | 3,950 | 4,012 | 3,755 | 3,811 | 12,325,000 | 3,811 |
| 2017-11-02 | 3,888 | 3,923 | 3,866 | 3,917 | 5,744,000 | 3,917 |
| 2017-11-01 | 3,899 | 3,931 | 3,898 | 3,929 | 4,670,400 | 3,929 |
| 2017-10-31 | 3,969 | 3,985 | 3,886 | 3,888 | 7,996,000 | 3,888 |
| 2017-10-30 | 3,965 | 4,014 | 3,959 | 4,006 | 6,406,600 | 4,006 |
| 2017-10-27 | 3,973 | 4,009 | 3,939 | 3,969 | 12,998,500 | 3,969 |
| 2017-10-26 | 4,045 | 4,078 | 4,043 | 4,075 | 2,580,500 | 4,075 |
| 2017-10-25 | 4,069 | 4,077 | 4,028 | 4,039 | 2,862,800 | 4,039 |
| 2017-10-24 | 3,988 | 4,043 | 3,977 | 4,040 | 3,203,200 | 4,040 |
| 2017-10-23 | 3,998 | 4,004 | 3,970 | 3,980 | 3,803,700 | 3,980 |
| 2017-10-20 | 3,954 | 3,986 | 3,931 | 3,975 | 3,069,300 | 3,975 |
| 2017-10-19 | 4,001 | 4,023 | 3,980 | 3,984 | 2,877,700 | 3,984 |
| 2017-10-18 | 3,990 | 3,995 | 3,966 | 3,987 | 1,835,400 | 3,987 |
| 2017-10-17 | 3,994 | 4,002 | 3,968 | 3,981 | 2,028,400 | 3,981 |
| 2017-10-16 | 3,966 | 3,995 | 3,961 | 3,963 | 2,688,700 | 3,963 |
| 2017-10-13 | 3,921 | 3,965 | 3,915 | 3,961 | 4,038,700 | 3,961 |
| 2017-10-12 | 3,970 | 3,991 | 3,923 | 3,952 | 2,881,000 | 3,952 |
| 2017-10-11 | 3,941 | 3,945 | 3,912 | 3,933 | 3,134,600 | 3,933 |
| 2017-10-10 | 3,984 | 3,984 | 3,939 | 3,972 | 4,863,800 | 3,972 |
| 2017-10-06 | 3,998 | 4,018 | 3,989 | 4,005 | 2,296,700 | 4,005 |
| 2017-10-05 | 4,006 | 4,011 | 3,972 | 3,985 | 2,775,400 | 3,985 |
| 2017-10-04 | 4,085 | 4,100 | 3,999 | 4,007 | 4,598,900 | 4,007 |
| 2017-10-03 | 4,088 | 4,114 | 4,079 | 4,104 | 3,409,500 | 4,104 |
| 2017-10-02 | 4,066 | 4,072 | 4,031 | 4,070 | 2,415,500 | 4,070 |
| 2017-09-29 | 4,062 | 4,070 | 4,027 | 4,060 | 3,098,700 | 4,060 |
| 2017-09-28 | 4,100 | 4,107 | 4,042 | 4,083 | 4,209,400 | 4,083 |
| 2017-09-27 | 4,025 | 4,066 | 4,014 | 4,065 | 3,335,600 | 4,065 |
| 2017-09-26 | 4,058 | 4,079 | 4,053 | 4,070 | 2,492,500 | 4,070 |
| 2017-09-25 | 4,069 | 4,080 | 4,049 | 4,062 | 2,384,900 | 4,062 |
| 2017-09-22 | 4,064 | 4,074 | 4,021 | 4,039 | 2,792,900 | 4,039 |
| 2017-09-21 | 4,060 | 4,097 | 4,047 | 4,053 | 5,064,200 | 4,053 |
| 2017-09-20 | 3,984 | 4,031 | 3,978 | 4,012 | 3,955,000 | 4,012 |
| 2017-09-19 | 3,906 | 3,994 | 3,897 | 3,980 | 6,166,600 | 3,980 |
| 2017-09-15 | 3,856 | 3,875 | 3,844 | 3,866 | 4,021,700 | 3,866 |
| 2017-09-14 | 3,898 | 3,900 | 3,855 | 3,865 | 3,278,200 | 3,865 |
| 2017-09-13 | 3,910 | 3,927 | 3,890 | 3,894 | 2,868,800 | 3,894 |
| 2017-09-12 | 3,897 | 3,903 | 3,871 | 3,878 | 2,175,500 | 3,878 |
| 2017-09-11 | 3,849 | 3,891 | 3,842 | 3,864 | 2,326,200 | 3,864 |
| 2017-09-08 | 3,800 | 3,848 | 3,799 | 3,812 | 3,726,700 | 3,812 |
| 2017-09-07 | 3,819 | 3,848 | 3,803 | 3,842 | 2,801,600 | 3,842 |
| 2017-09-06 | 3,803 | 3,813 | 3,777 | 3,804 | 3,106,300 | 3,804 |
| 2017-09-05 | 3,843 | 3,863 | 3,830 | 3,838 | 1,855,000 | 3,838 |
| 2017-09-04 | 3,838 | 3,895 | 3,833 | 3,845 | 2,921,700 | 3,845 |
| 2017-09-01 | 3,858 | 3,859 | 3,806 | 3,838 | 3,088,600 | 3,838 |
| 2017-08-31 | 3,869 | 3,896 | 3,856 | 3,856 | 3,384,800 | 3,856 |
| 2017-08-30 | 3,864 | 3,864 | 3,825 | 3,832 | 2,211,900 | 3,832 |
| 2017-08-29 | 3,805 | 3,845 | 3,800 | 3,833 | 2,125,100 | 3,833 |
| 2017-08-28 | 3,908 | 3,915 | 3,816 | 3,828 | 3,577,300 | 3,828 |
| 2017-08-25 | 3,893 | 3,926 | 3,889 | 3,911 | 2,032,800 | 3,911 |
| 2017-08-24 | 3,871 | 3,904 | 3,864 | 3,884 | 1,380,300 | 3,884 |
| 2017-08-23 | 3,910 | 3,916 | 3,877 | 3,887 | 2,125,400 | 3,887 |
| 2017-08-22 | 3,851 | 3,882 | 3,842 | 3,878 | 2,184,800 | 3,878 |
| 2017-08-21 | 3,889 | 3,890 | 3,849 | 3,859 | 1,800,500 | 3,859 |
| 2017-08-18 | 3,880 | 3,892 | 3,856 | 3,891 | 2,960,600 | 3,891 |
| 2017-08-17 | 3,960 | 3,963 | 3,910 | 3,936 | 2,753,900 | 3,936 |
| 2017-08-16 | 3,962 | 3,989 | 3,947 | 3,985 | 2,289,200 | 3,985 |
| 2017-08-15 | 3,930 | 3,978 | 3,923 | 3,952 | 2,786,900 | 3,952 |
| 2017-08-14 | 3,900 | 3,927 | 3,893 | 3,906 | 2,709,400 | 3,906 |
| 2017-08-10 | 3,940 | 3,956 | 3,925 | 3,951 | 2,070,700 | 3,951 |
| 2017-08-09 | 3,976 | 3,982 | 3,910 | 3,941 | 2,990,000 | 3,941 |
| 2017-08-08 | 3,983 | 3,998 | 3,976 | 3,990 | 1,993,100 | 3,990 |
| 2017-08-07 | 3,970 | 4,002 | 3,966 | 3,979 | 3,052,600 | 3,979 |
| 2017-08-04 | 3,897 | 3,939 | 3,882 | 3,920 | 4,088,300 | 3,920 |
| 2017-08-03 | 3,995 | 4,039 | 3,908 | 3,930 | 5,925,900 | 3,930 |
| 2017-08-02 | 4,010 | 4,043 | 3,990 | 3,996 | 2,488,000 | 3,996 |
| 2017-08-01 | 3,992 | 4,025 | 3,972 | 4,016 | 2,452,200 | 4,016 |
| 2017-07-31 | 3,999 | 4,040 | 3,968 | 3,994 | 3,623,200 | 3,994 |
| 2017-07-28 | 4,037 | 4,049 | 4,013 | 4,026 | 2,273,800 | 4,026 |
| 2017-07-27 | 4,044 | 4,057 | 4,018 | 4,044 | 2,302,900 | 4,044 |
| 2017-07-26 | 4,070 | 4,078 | 4,037 | 4,045 | 2,512,900 | 4,045 |
| 2017-07-25 | 4,011 | 4,039 | 3,995 | 3,996 | 2,060,300 | 3,996 |
| 2017-07-24 | 3,972 | 4,016 | 3,954 | 4,006 | 2,428,900 | 4,006 |
| 2017-07-21 | 4,015 | 4,027 | 4,002 | 4,019 | 2,487,900 | 4,019 |
| 2017-07-20 | 4,036 | 4,060 | 4,015 | 4,044 | 2,661,400 | 4,044 |
| 2017-07-19 | 4,006 | 4,053 | 3,975 | 4,046 | 4,001,000 | 4,046 |
| 2017-07-18 | 4,055 | 4,069 | 4,026 | 4,063 | 4,286,700 | 4,063 |
| 2017-07-14 | 4,121 | 4,156 | 4,118 | 4,141 | 2,862,100 | 4,141 |
| 2017-07-13 | 4,158 | 4,172 | 4,108 | 4,124 | 3,379,900 | 4,124 |
| 2017-07-12 | 4,145 | 4,173 | 4,140 | 4,167 | 4,548,100 | 4,167 |
| 2017-07-11 | 4,110 | 4,146 | 4,094 | 4,144 | 3,538,400 | 4,144 |
| 2017-07-10 | 4,118 | 4,147 | 4,103 | 4,118 | 4,441,300 | 4,118 |
| 2017-07-07 | 4,017 | 4,095 | 4,002 | 4,086 | 5,134,500 | 4,086 |
| 2017-07-06 | 4,075 | 4,098 | 4,046 | 4,069 | 5,430,300 | 4,069 |
| 2017-07-05 | 4,030 | 4,092 | 4,023 | 4,092 | 9,839,500 | 4,092 |
| 2017-07-04 | 3,964 | 4,005 | 3,921 | 3,946 | 10,161,800 | 3,946 |
| 2017-07-03 | 3,820 | 3,859 | 3,809 | 3,849 | 4,151,200 | 3,849 |
| 2017-06-30 | 3,770 | 3,799 | 3,766 | 3,786 | 3,770,800 | 3,786 |
| 2017-06-29 | 3,768 | 3,830 | 3,767 | 3,799 | 5,824,300 | 3,799 |
| 2017-06-28 | 3,691 | 3,737 | 3,689 | 3,728 | 3,721,000 | 3,728 |
| 2017-06-27 | 3,675 | 3,694 | 3,660 | 3,672 | 2,748,700 | 3,672 |
| 2017-06-26 | 3,651 | 3,688 | 3,650 | 3,665 | 3,289,300 | 3,665 |
| 2017-06-23 | 3,656 | 3,661 | 3,632 | 3,648 | 3,577,800 | 3,648 |
| 2017-06-22 | 3,686 | 3,689 | 3,655 | 3,672 | 3,626,800 | 3,672 |
| 2017-06-21 | 3,703 | 3,711 | 3,687 | 3,696 | 3,086,100 | 3,696 |
| 2017-06-20 | 3,721 | 3,752 | 3,705 | 3,705 | 4,184,000 | 3,705 |
| 2017-06-19 | 3,700 | 3,703 | 3,671 | 3,690 | 3,736,100 | 3,690 |
| 2017-06-16 | 3,719 | 3,725 | 3,685 | 3,717 | 5,262,700 | 3,717 |
| 2017-06-15 | 3,700 | 3,724 | 3,683 | 3,694 | 3,442,900 | 3,694 |
| 2017-06-14 | 3,721 | 3,744 | 3,709 | 3,716 | 2,822,500 | 3,716 |
| 2017-06-13 | 3,702 | 3,753 | 3,692 | 3,711 | 2,976,700 | 3,711 |
| 2017-06-12 | 3,724 | 3,737 | 3,701 | 3,713 | 3,111,200 | 3,713 |
| 2017-06-09 | 3,745 | 3,759 | 3,720 | 3,737 | 4,526,600 | 3,737 |
| 2017-06-08 | 3,790 | 3,794 | 3,752 | 3,753 | 3,051,200 | 3,753 |
| 2017-06-07 | 3,781 | 3,803 | 3,751 | 3,791 | 3,073,700 | 3,791 |
| 2017-06-06 | 3,786 | 3,817 | 3,780 | 3,782 | 3,186,800 | 3,782 |
| 2017-06-05 | 3,820 | 3,849 | 3,790 | 3,802 | 4,891,900 | 3,802 |
| 2017-06-02 | 3,809 | 3,925 | 3,803 | 3,917 | 6,794,600 | 3,917 |
| 2017-06-01 | 3,741 | 3,789 | 3,738 | 3,770 | 2,955,800 | 3,770 |
| 2017-05-31 | 3,755 | 3,766 | 3,743 | 3,745 | 3,876,800 | 3,745 |
| 2017-05-30 | 3,771 | 3,785 | 3,757 | 3,782 | 2,869,600 | 3,782 |
| 2017-05-29 | 3,770 | 3,790 | 3,764 | 3,767 | 2,269,300 | 3,767 |
| 2017-05-26 | 3,814 | 3,814 | 3,780 | 3,783 | 2,961,200 | 3,783 |
| 2017-05-25 | 3,793 | 3,848 | 3,781 | 3,814 | 3,203,100 | 3,814 |
| 2017-05-24 | 3,800 | 3,813 | 3,779 | 3,801 | 3,057,800 | 3,801 |
| 2017-05-23 | 3,802 | 3,804 | 3,761 | 3,768 | 3,352,000 | 3,768 |
| 2017-05-22 | 3,836 | 3,849 | 3,805 | 3,812 | 2,426,100 | 3,812 |
| 2017-05-19 | 3,812 | 3,823 | 3,790 | 3,812 | 3,509,900 | 3,812 |
| 2017-05-18 | 3,812 | 3,819 | 3,786 | 3,800 | 5,269,100 | 3,800 |
| 2017-05-17 | 3,878 | 3,883 | 3,842 | 3,881 | 3,354,300 | 3,881 |
| 2017-05-16 | 3,890 | 3,937 | 3,876 | 3,922 | 4,725,600 | 3,922 |
| 2017-05-15 | 3,900 | 3,900 | 3,857 | 3,860 | 5,260,600 | 3,860 |
| 2017-05-12 | 3,940 | 3,984 | 3,931 | 3,945 | 6,271,900 | 3,945 |
| 2017-05-11 | 3,975 | 4,004 | 3,926 | 3,995 | 8,502,500 | 3,995 |
| 2017-05-10 | 3,961 | 4,000 | 3,935 | 3,982 | 11,802,700 | 3,982 |
| 2017-05-09 | 4,196 | 4,220 | 4,038 | 4,099 | 10,004,400 | 4,099 |
| 2017-05-08 | 4,213 | 4,275 | 4,192 | 4,256 | 7,696,100 | 4,256 |
| 2017-05-02 | 4,237 | 4,297 | 4,235 | 4,283 | 2,905,100 | 4,283 |
| 2017-05-01 | 4,204 | 4,247 | 4,193 | 4,240 | 2,451,300 | 4,240 |
| 2017-04-28 | 4,262 | 4,262 | 4,183 | 4,212 | 3,722,100 | 4,212 |
| 2017-04-27 | 4,245 | 4,285 | 4,241 | 4,279 | 4,078,700 | 4,279 |
| 2017-04-26 | 4,203 | 4,271 | 4,187 | 4,264 | 5,130,100 | 4,264 |
| 2017-04-25 | 4,100 | 4,167 | 4,067 | 4,134 | 4,124,400 | 4,134 |
| 2017-04-24 | 4,198 | 4,211 | 4,131 | 4,140 | 4,300,900 | 4,140 |
| 2017-04-21 | 4,127 | 4,127 | 4,078 | 4,102 | 5,089,900 | 4,102 |
| 2017-04-20 | 3,933 | 4,065 | 3,926 | 4,010 | 4,281,500 | 4,010 |
| 2017-04-19 | 3,943 | 3,968 | 3,897 | 3,919 | 3,671,100 | 3,919 |
| 2017-04-18 | 3,973 | 4,006 | 3,937 | 3,945 | 2,854,300 | 3,945 |
| 2017-04-17 | 3,881 | 3,910 | 3,857 | 3,903 | 2,077,100 | 3,903 |
| 2017-04-14 | 3,966 | 3,968 | 3,883 | 3,921 | 3,233,500 | 3,921 |
| 2017-04-13 | 3,881 | 3,927 | 3,843 | 3,914 | 4,166,900 | 3,914 |
| 2017-04-12 | 4,010 | 4,013 | 3,912 | 3,924 | 4,969,500 | 3,924 |
| 2017-04-11 | 3,995 | 4,083 | 3,991 | 4,080 | 4,315,300 | 4,080 |
| 2017-04-10 | 4,010 | 4,074 | 4,008 | 4,026 | 5,134,700 | 4,026 |
| 2017-04-07 | 3,913 | 3,990 | 3,887 | 3,941 | 6,482,100 | 3,941 |
| 2017-04-06 | 3,926 | 3,942 | 3,855 | 3,864 | 5,528,700 | 3,864 |
| 2017-04-05 | 4,035 | 4,035 | 3,924 | 3,967 | 4,579,300 | 3,967 |
| 2017-04-04 | 4,055 | 4,055 | 3,982 | 4,013 | 3,874,300 | 4,013 |
| 2017-04-03 | 4,105 | 4,115 | 4,052 | 4,078 | 2,676,100 | 4,078 |
| 2017-03-31 | 4,171 | 4,172 | 4,083 | 4,083 | 3,161,400 | 4,083 |
| 2017-03-30 | 4,125 | 4,162 | 4,107 | 4,140 | 3,295,600 | 4,140 |
| 2017-03-29 | 4,170 | 4,188 | 4,125 | 4,157 | 3,093,300 | 4,157 |
| 2017-03-28 | 4,134 | 4,209 | 4,129 | 4,205 | 4,524,000 | 4,205 |
| 2017-03-27 | 4,146 | 4,160 | 4,105 | 4,114 | 3,491,200 | 4,114 |
| 2017-03-24 | 4,129 | 4,190 | 4,121 | 4,181 | 3,585,400 | 4,181 |
| 2017-03-23 | 4,087 | 4,167 | 4,087 | 4,156 | 3,637,700 | 4,156 |
| 2017-03-22 | 4,183 | 4,188 | 4,120 | 4,120 | 6,084,300 | 4,120 |
| 2017-03-21 | 4,308 | 4,324 | 4,282 | 4,312 | 3,033,700 | 4,312 |
| 2017-03-17 | 4,378 | 4,379 | 4,324 | 4,349 | 3,996,400 | 4,349 |
| 2017-03-16 | 4,420 | 4,455 | 4,398 | 4,430 | 2,473,700 | 4,430 |
| 2017-03-15 | 4,421 | 4,455 | 4,401 | 4,435 | 2,163,400 | 4,435 |
| 2017-03-14 | 4,453 | 4,458 | 4,431 | 4,454 | 2,097,500 | 4,454 |
| 2017-03-13 | 4,485 | 4,485 | 4,437 | 4,453 | 3,527,500 | 4,453 |
| 2017-03-10 | 4,380 | 4,420 | 4,375 | 4,415 | 4,150,300 | 4,415 |
| 2017-03-09 | 4,432 | 4,433 | 4,344 | 4,355 | 4,426,000 | 4,355 |
| 2017-03-08 | 4,335 | 4,397 | 4,330 | 4,397 | 2,729,600 | 4,397 |
| 2017-03-07 | 4,410 | 4,420 | 4,367 | 4,373 | 2,434,500 | 4,373 |
| 2017-03-06 | 4,400 | 4,428 | 4,388 | 4,409 | 2,167,300 | 4,409 |
| 2017-03-03 | 4,420 | 4,429 | 4,387 | 4,408 | 3,059,700 | 4,408 |
| 2017-03-02 | 4,485 | 4,495 | 4,386 | 4,391 | 5,411,300 | 4,391 |
| 2017-03-01 | 4,247 | 4,356 | 4,226 | 4,345 | 4,451,800 | 4,345 |
| 2017-02-28 | 4,253 | 4,292 | 4,207 | 4,207 | 3,152,000 | 4,207 |
| 2017-02-27 | 4,249 | 4,263 | 4,218 | 4,229 | 2,506,400 | 4,229 |
| 2017-02-24 | 4,264 | 4,295 | 4,251 | 4,276 | 2,068,900 | 4,276 |
| 2017-02-23 | 4,300 | 4,302 | 4,253 | 4,292 | 1,880,000 | 4,292 |
| 2017-02-22 | 4,350 | 4,355 | 4,267 | 4,290 | 3,125,100 | 4,290 |
| 2017-02-21 | 4,267 | 4,329 | 4,262 | 4,322 | 2,046,600 | 4,322 |
| 2017-02-20 | 4,253 | 4,291 | 4,224 | 4,282 | 2,005,500 | 4,282 |
| 2017-02-17 | 4,300 | 4,301 | 4,261 | 4,275 | 3,244,000 | 4,275 |
| 2017-02-16 | 4,365 | 4,375 | 4,302 | 4,344 | 4,080,600 | 4,344 |
| 2017-02-15 | 4,400 | 4,410 | 4,362 | 4,383 | 2,644,100 | 4,383 |
| 2017-02-14 | 4,454 | 4,464 | 4,350 | 4,355 | 4,442,900 | 4,355 |
| 2017-02-13 | 4,549 | 4,549 | 4,438 | 4,454 | 4,614,600 | 4,454 |
| 2017-02-10 | 4,355 | 4,433 | 4,322 | 4,409 | 5,948,900 | 4,409 |
| 2017-02-09 | 4,340 | 4,346 | 4,204 | 4,229 | 6,314,000 | 4,229 |
| 2017-02-08 | 4,399 | 4,416 | 4,323 | 4,392 | 5,071,000 | 4,392 |
| 2017-02-07 | 4,297 | 4,345 | 4,273 | 4,329 | 3,511,400 | 4,329 |
| 2017-02-06 | 4,356 | 4,379 | 4,297 | 4,333 | 4,086,400 | 4,333 |
| 2017-02-03 | 4,352 | 4,403 | 4,308 | 4,348 | 5,477,100 | 4,348 |
| 2017-02-02 | 4,452 | 4,457 | 4,354 | 4,370 | 4,784,100 | 4,370 |
| 2017-02-01 | 4,450 | 4,517 | 4,428 | 4,470 | 5,467,000 | 4,470 |
| 2017-01-31 | 4,600 | 4,614 | 4,540 | 4,540 | 5,268,100 | 4,540 |
| 2017-01-30 | 4,750 | 4,777 | 4,718 | 4,730 | 2,739,900 | 4,730 |
| 2017-01-27 | 4,810 | 4,823 | 4,756 | 4,818 | 3,641,500 | 4,818 |
| 2017-01-26 | 4,787 | 4,796 | 4,739 | 4,757 | 2,847,500 | 4,757 |
| 2017-01-25 | 4,739 | 4,777 | 4,681 | 4,730 | 2,575,400 | 4,730 |
| 2017-01-24 | 4,680 | 4,713 | 4,656 | 4,679 | 2,735,100 | 4,679 |
| 2017-01-23 | 4,748 | 4,784 | 4,720 | 4,750 | 2,868,800 | 4,750 |
| 2017-01-20 | 4,825 | 4,856 | 4,804 | 4,817 | 3,104,600 | 4,817 |
| 2017-01-19 | 4,865 | 4,876 | 4,791 | 4,825 | 3,217,700 | 4,825 |
| 2017-01-18 | 4,568 | 4,763 | 4,562 | 4,755 | 4,222,400 | 4,755 |
| 2017-01-17 | 4,765 | 4,774 | 4,669 | 4,670 | 2,796,100 | 4,670 |
| 2017-01-16 | 4,815 | 4,820 | 4,754 | 4,779 | 2,032,000 | 4,779 |
| 2017-01-13 | 4,832 | 4,841 | 4,798 | 4,838 | 2,173,000 | 4,838 |
| 2017-01-12 | 4,835 | 4,865 | 4,780 | 4,803 | 2,927,100 | 4,803 |
| 2017-01-11 | 4,888 | 4,908 | 4,835 | 4,874 | 3,508,600 | 4,874 |
| 2017-01-10 | 4,914 | 4,927 | 4,843 | 4,858 | 3,566,200 | 4,858 |
| 2017-01-06 | 4,877 | 4,955 | 4,870 | 4,934 | 3,094,000 | 4,934 |
| 2017-01-05 | 5,000 | 5,016 | 4,938 | 4,966 | 3,839,500 | 4,966 |
| 2017-01-04 | 4,900 | 5,006 | 4,893 | 4,991 | 5,826,000 | 4,991 |
分割・併合履歴 ： [1988-09-27]1株→1.02株 [1983-03-28]1株→1.1株
