7729 (株)東京精密 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 | 4,510 | 4,545 | 4,455 | 4,460 | 129,000 | 4,460 |
| 2017-12-28 | 4,525 | 4,530 | 4,485 | 4,490 | 114,800 | 4,490 |
| 2017-12-27 | 4,545 | 4,560 | 4,500 | 4,520 | 153,400 | 4,520 |
| 2017-12-26 | 4,595 | 4,605 | 4,515 | 4,520 | 136,900 | 4,520 |
| 2017-12-25 | 4,540 | 4,605 | 4,510 | 4,595 | 149,700 | 4,595 |
| 2017-12-22 | 4,560 | 4,595 | 4,475 | 4,495 | 392,800 | 4,495 |
| 2017-12-21 | 4,645 | 4,685 | 4,620 | 4,645 | 317,900 | 4,645 |
| 2017-12-20 | 4,580 | 4,710 | 4,565 | 4,700 | 388,700 | 4,700 |
| 2017-12-19 | 4,635 | 4,665 | 4,580 | 4,590 | 162,300 | 4,590 |
| 2017-12-18 | 4,565 | 4,590 | 4,515 | 4,575 | 150,800 | 4,575 |
| 2017-12-15 | 4,520 | 4,525 | 4,440 | 4,495 | 274,000 | 4,495 |
| 2017-12-14 | 4,480 | 4,585 | 4,480 | 4,520 | 204,600 | 4,520 |
| 2017-12-13 | 4,575 | 4,600 | 4,500 | 4,505 | 265,900 | 4,505 |
| 2017-12-12 | 4,670 | 4,685 | 4,575 | 4,580 | 118,200 | 4,580 |
| 2017-12-11 | 4,670 | 4,670 | 4,565 | 4,625 | 188,800 | 4,625 |
| 2017-12-08 | 4,645 | 4,700 | 4,625 | 4,660 | 239,300 | 4,660 |
| 2017-12-07 | 4,555 | 4,625 | 4,530 | 4,600 | 242,800 | 4,600 |
| 2017-12-06 | 4,525 | 4,600 | 4,480 | 4,485 | 242,200 | 4,485 |
| 2017-12-05 | 4,545 | 4,560 | 4,480 | 4,545 | 305,300 | 4,545 |
| 2017-12-04 | 4,655 | 4,690 | 4,615 | 4,615 | 208,100 | 4,615 |
| 2017-12-01 | 4,705 | 4,760 | 4,630 | 4,660 | 250,000 | 4,660 |
| 2017-11-30 | 4,470 | 4,660 | 4,440 | 4,655 | 663,600 | 4,655 |
| 2017-11-29 | 4,965 | 4,970 | 4,675 | 4,745 | 636,200 | 4,745 |
| 2017-11-28 | 5,020 | 5,020 | 4,925 | 4,930 | 223,100 | 4,930 |
| 2017-11-27 | 5,050 | 5,050 | 4,945 | 4,965 | 192,100 | 4,965 |
| 2017-11-24 | 4,950 | 5,080 | 4,920 | 5,050 | 168,400 | 5,050 |
| 2017-11-22 | 5,030 | 5,060 | 4,990 | 5,030 | 180,800 | 5,030 |
| 2017-11-21 | 5,000 | 5,040 | 4,960 | 4,990 | 246,900 | 4,990 |
| 2017-11-20 | 4,970 | 5,030 | 4,940 | 4,970 | 233,000 | 4,970 |
| 2017-11-17 | 5,030 | 5,090 | 5,000 | 5,010 | 448,300 | 5,010 |
| 2017-11-16 | 4,895 | 5,010 | 4,840 | 4,980 | 506,200 | 4,980 |
| 2017-11-15 | 4,955 | 5,130 | 4,835 | 4,960 | 1,253,000 | 4,960 |
| 2017-11-13 | 4,710 | 4,730 | 4,650 | 4,695 | 274,300 | 4,695 |
| 2017-11-10 | 4,540 | 4,710 | 4,525 | 4,685 | 251,900 | 4,685 |
| 2017-11-09 | 4,750 | 4,780 | 4,585 | 4,665 | 336,500 | 4,665 |
| 2017-11-08 | 4,660 | 4,720 | 4,620 | 4,720 | 322,800 | 4,720 |
| 2017-11-07 | 4,640 | 4,715 | 4,620 | 4,700 | 250,900 | 4,700 |
| 2017-11-06 | 4,690 | 4,710 | 4,650 | 4,675 | 166,900 | 4,675 |
| 2017-11-02 | 4,650 | 4,695 | 4,620 | 4,685 | 330,900 | 4,685 |
| 2017-11-01 | 4,530 | 4,665 | 4,490 | 4,655 | 397,200 | 4,655 |
| 2017-10-31 | 4,355 | 4,480 | 4,355 | 4,470 | 390,200 | 4,470 |
| 2017-10-30 | 4,340 | 4,370 | 4,315 | 4,340 | 231,800 | 4,340 |
| 2017-10-27 | 4,350 | 4,365 | 4,310 | 4,315 | 197,200 | 4,315 |
| 2017-10-26 | 4,220 | 4,325 | 4,210 | 4,305 | 226,800 | 4,305 |
| 2017-10-25 | 4,240 | 4,310 | 4,235 | 4,260 | 317,800 | 4,260 |
| 2017-10-24 | 4,140 | 4,200 | 4,095 | 4,195 | 250,300 | 4,195 |
| 2017-10-23 | 4,160 | 4,195 | 4,145 | 4,165 | 293,200 | 4,165 |
| 2017-10-20 | 4,015 | 4,100 | 4,015 | 4,090 | 203,000 | 4,090 |
| 2017-10-19 | 3,940 | 4,050 | 3,940 | 4,030 | 227,500 | 4,030 |
| 2017-10-18 | 3,950 | 3,965 | 3,915 | 3,925 | 162,800 | 3,925 |
| 2017-10-17 | 3,950 | 4,015 | 3,945 | 3,965 | 248,700 | 3,965 |
| 2017-10-16 | 3,930 | 3,990 | 3,910 | 3,970 | 303,100 | 3,970 |
| 2017-10-13 | 4,000 | 4,055 | 3,970 | 3,975 | 246,500 | 3,975 |
| 2017-10-12 | 4,025 | 4,065 | 4,005 | 4,005 | 156,600 | 4,005 |
| 2017-10-11 | 4,005 | 4,025 | 3,975 | 3,990 | 82,500 | 3,990 |
| 2017-10-10 | 3,960 | 4,035 | 3,955 | 4,035 | 138,400 | 4,035 |
| 2017-10-06 | 4,010 | 4,040 | 3,980 | 3,990 | 85,900 | 3,990 |
| 2017-10-05 | 4,035 | 4,045 | 4,005 | 4,015 | 106,400 | 4,015 |
| 2017-10-04 | 4,000 | 4,045 | 4,000 | 4,040 | 129,600 | 4,040 |
| 2017-10-03 | 4,015 | 4,050 | 4,000 | 4,040 | 173,100 | 4,040 |
| 2017-10-02 | 4,035 | 4,035 | 3,980 | 3,995 | 106,400 | 3,995 |
| 2017-09-29 | 3,995 | 4,030 | 3,975 | 3,985 | 177,500 | 3,985 |
| 2017-09-28 | 3,920 | 4,000 | 3,915 | 3,995 | 212,100 | 3,995 |
| 2017-09-27 | 3,895 | 3,895 | 3,860 | 3,870 | 123,500 | 3,870 |
| 2017-09-26 | 3,945 | 3,965 | 3,880 | 3,890 | 159,500 | 3,890 |
| 2017-09-25 | 3,980 | 4,040 | 3,970 | 4,005 | 184,800 | 4,005 |
| 2017-09-22 | 3,960 | 3,985 | 3,925 | 3,955 | 133,600 | 3,955 |
| 2017-09-21 | 3,995 | 4,020 | 3,950 | 3,955 | 231,000 | 3,955 |
| 2017-09-20 | 3,980 | 4,000 | 3,930 | 3,935 | 190,800 | 3,935 |
| 2017-09-19 | 3,940 | 4,015 | 3,920 | 3,980 | 379,600 | 3,980 |
| 2017-09-15 | 3,825 | 3,830 | 3,785 | 3,815 | 226,900 | 3,815 |
| 2017-09-14 | 3,840 | 3,870 | 3,815 | 3,830 | 87,800 | 3,830 |
| 2017-09-13 | 3,800 | 3,840 | 3,770 | 3,840 | 123,000 | 3,840 |
| 2017-09-12 | 3,775 | 3,840 | 3,765 | 3,785 | 146,600 | 3,785 |
| 2017-09-11 | 3,700 | 3,765 | 3,700 | 3,740 | 80,700 | 3,740 |
| 2017-09-08 | 3,695 | 3,725 | 3,675 | 3,690 | 99,600 | 3,690 |
| 2017-09-07 | 3,710 | 3,740 | 3,680 | 3,710 | 99,800 | 3,710 |
| 2017-09-06 | 3,605 | 3,700 | 3,600 | 3,690 | 135,400 | 3,690 |
| 2017-09-05 | 3,735 | 3,735 | 3,640 | 3,660 | 152,000 | 3,660 |
| 2017-09-04 | 3,745 | 3,755 | 3,695 | 3,720 | 187,900 | 3,720 |
| 2017-09-01 | 3,790 | 3,790 | 3,745 | 3,770 | 166,300 | 3,770 |
| 2017-08-31 | 3,795 | 3,830 | 3,765 | 3,775 | 171,700 | 3,775 |
| 2017-08-30 | 3,800 | 3,800 | 3,720 | 3,765 | 198,200 | 3,765 |
| 2017-08-29 | 3,755 | 3,795 | 3,745 | 3,775 | 105,600 | 3,775 |
| 2017-08-28 | 3,820 | 3,820 | 3,745 | 3,765 | 129,700 | 3,765 |
| 2017-08-25 | 3,785 | 3,825 | 3,770 | 3,820 | 134,200 | 3,820 |
| 2017-08-24 | 3,775 | 3,820 | 3,770 | 3,805 | 116,200 | 3,805 |
| 2017-08-23 | 3,800 | 3,805 | 3,745 | 3,765 | 91,400 | 3,765 |
| 2017-08-22 | 3,755 | 3,765 | 3,720 | 3,760 | 101,200 | 3,760 |
| 2017-08-21 | 3,770 | 3,770 | 3,710 | 3,765 | 145,400 | 3,765 |
| 2017-08-18 | 3,690 | 3,755 | 3,685 | 3,735 | 164,900 | 3,735 |
| 2017-08-17 | 3,755 | 3,765 | 3,725 | 3,725 | 108,200 | 3,725 |
| 2017-08-16 | 3,775 | 3,815 | 3,750 | 3,750 | 132,500 | 3,750 |
| 2017-08-15 | 3,795 | 3,825 | 3,745 | 3,750 | 237,300 | 3,750 |
| 2017-08-14 | 3,700 | 3,825 | 3,700 | 3,755 | 220,200 | 3,755 |
| 2017-08-10 | 3,765 | 3,875 | 3,755 | 3,835 | 413,700 | 3,835 |
| 2017-08-09 | 3,760 | 3,785 | 3,705 | 3,740 | 231,000 | 3,740 |
| 2017-08-08 | 3,845 | 3,850 | 3,805 | 3,830 | 252,600 | 3,830 |
| 2017-08-07 | 3,735 | 3,810 | 3,735 | 3,805 | 146,800 | 3,805 |
| 2017-08-04 | 3,705 | 3,755 | 3,660 | 3,740 | 214,400 | 3,740 |
| 2017-08-03 | 3,840 | 3,845 | 3,755 | 3,775 | 303,700 | 3,775 |
| 2017-08-02 | 3,830 | 3,875 | 3,815 | 3,865 | 191,100 | 3,865 |
| 2017-08-01 | 3,815 | 3,830 | 3,740 | 3,785 | 292,800 | 3,785 |
| 2017-07-31 | 3,870 | 3,895 | 3,815 | 3,835 | 211,500 | 3,835 |
| 2017-07-28 | 3,955 | 3,970 | 3,825 | 3,870 | 271,300 | 3,870 |
| 2017-07-27 | 3,930 | 3,975 | 3,920 | 3,960 | 154,400 | 3,960 |
| 2017-07-26 | 3,940 | 3,955 | 3,890 | 3,920 | 329,000 | 3,920 |
| 2017-07-25 | 3,860 | 3,890 | 3,860 | 3,885 | 151,400 | 3,885 |
| 2017-07-24 | 3,850 | 3,870 | 3,800 | 3,840 | 152,200 | 3,840 |
| 2017-07-21 | 3,845 | 3,930 | 3,835 | 3,900 | 267,600 | 3,900 |
| 2017-07-20 | 3,790 | 3,860 | 3,790 | 3,850 | 110,600 | 3,850 |
| 2017-07-19 | 3,865 | 3,865 | 3,810 | 3,820 | 108,000 | 3,820 |
| 2017-07-18 | 3,785 | 3,845 | 3,760 | 3,830 | 143,100 | 3,830 |
| 2017-07-14 | 3,815 | 3,825 | 3,755 | 3,810 | 182,500 | 3,810 |
| 2017-07-13 | 3,780 | 3,830 | 3,770 | 3,810 | 251,200 | 3,810 |
| 2017-07-12 | 3,770 | 3,785 | 3,710 | 3,735 | 191,400 | 3,735 |
| 2017-07-11 | 3,755 | 3,775 | 3,730 | 3,770 | 165,900 | 3,770 |
| 2017-07-10 | 3,685 | 3,745 | 3,640 | 3,735 | 268,300 | 3,735 |
| 2017-07-07 | 3,550 | 3,625 | 3,545 | 3,605 | 161,400 | 3,605 |
| 2017-07-06 | 3,575 | 3,640 | 3,565 | 3,585 | 224,200 | 3,585 |
| 2017-07-05 | 3,530 | 3,635 | 3,510 | 3,630 | 288,000 | 3,630 |
| 2017-07-04 | 3,630 | 3,630 | 3,520 | 3,535 | 227,500 | 3,535 |
| 2017-07-03 | 3,585 | 3,610 | 3,540 | 3,585 | 297,100 | 3,585 |
| 2017-06-30 | 3,575 | 3,630 | 3,510 | 3,615 | 505,700 | 3,615 |
| 2017-06-29 | 3,665 | 3,710 | 3,580 | 3,710 | 599,800 | 3,710 |
| 2017-06-28 | 3,750 | 3,750 | 3,615 | 3,630 | 344,000 | 3,630 |
| 2017-06-27 | 3,765 | 3,790 | 3,730 | 3,770 | 142,000 | 3,770 |
| 2017-06-26 | 3,745 | 3,775 | 3,745 | 3,765 | 104,800 | 3,765 |
| 2017-06-23 | 3,795 | 3,795 | 3,700 | 3,720 | 254,900 | 3,720 |
| 2017-06-22 | 3,790 | 3,845 | 3,785 | 3,805 | 140,700 | 3,805 |
| 2017-06-21 | 3,835 | 3,885 | 3,795 | 3,800 | 188,400 | 3,800 |
| 2017-06-20 | 3,890 | 3,890 | 3,845 | 3,850 | 198,400 | 3,850 |
| 2017-06-19 | 3,795 | 3,835 | 3,780 | 3,815 | 146,000 | 3,815 |
| 2017-06-16 | 3,820 | 3,845 | 3,795 | 3,815 | 269,900 | 3,815 |
| 2017-06-15 | 3,830 | 3,855 | 3,795 | 3,805 | 275,600 | 3,805 |
| 2017-06-14 | 4,000 | 4,005 | 3,830 | 3,830 | 453,600 | 3,830 |
| 2017-06-13 | 3,915 | 3,990 | 3,890 | 3,960 | 186,600 | 3,960 |
| 2017-06-12 | 4,035 | 4,040 | 3,915 | 3,955 | 440,100 | 3,955 |
| 2017-06-09 | 4,100 | 4,170 | 4,100 | 4,160 | 487,100 | 4,160 |
| 2017-06-08 | 4,000 | 4,090 | 3,995 | 4,080 | 532,100 | 4,080 |
| 2017-06-07 | 3,915 | 3,995 | 3,905 | 3,975 | 251,800 | 3,975 |
| 2017-06-06 | 3,975 | 4,015 | 3,940 | 3,945 | 270,800 | 3,945 |
| 2017-06-05 | 3,940 | 3,985 | 3,940 | 3,975 | 201,400 | 3,975 |
| 2017-06-02 | 3,885 | 3,965 | 3,875 | 3,940 | 384,000 | 3,940 |
| 2017-06-01 | 3,830 | 3,900 | 3,820 | 3,855 | 379,100 | 3,855 |
| 2017-05-31 | 3,740 | 3,815 | 3,735 | 3,805 | 234,500 | 3,805 |
| 2017-05-30 | 3,755 | 3,785 | 3,735 | 3,770 | 187,500 | 3,770 |
| 2017-05-29 | 3,785 | 3,825 | 3,765 | 3,765 | 177,000 | 3,765 |
| 2017-05-26 | 3,740 | 3,830 | 3,730 | 3,785 | 323,800 | 3,785 |
| 2017-05-25 | 3,755 | 3,795 | 3,725 | 3,765 | 195,000 | 3,765 |
| 2017-05-24 | 3,785 | 3,815 | 3,775 | 3,780 | 183,300 | 3,780 |
| 2017-05-23 | 3,790 | 3,850 | 3,740 | 3,760 | 280,100 | 3,760 |
| 2017-05-22 | 3,720 | 3,775 | 3,705 | 3,730 | 229,100 | 3,730 |
| 2017-05-19 | 3,700 | 3,730 | 3,665 | 3,720 | 194,300 | 3,720 |
| 2017-05-18 | 3,670 | 3,740 | 3,670 | 3,705 | 257,200 | 3,705 |
| 2017-05-17 | 3,675 | 3,790 | 3,645 | 3,785 | 500,400 | 3,785 |
| 2017-05-16 | 3,675 | 3,715 | 3,665 | 3,680 | 322,700 | 3,680 |
| 2017-05-15 | 3,600 | 3,740 | 3,600 | 3,685 | 504,200 | 3,685 |
| 2017-05-12 | 3,640 | 3,645 | 3,580 | 3,615 | 230,200 | 3,615 |
| 2017-05-11 | 3,665 | 3,680 | 3,635 | 3,670 | 150,500 | 3,670 |
| 2017-05-10 | 3,660 | 3,675 | 3,605 | 3,630 | 294,300 | 3,630 |
| 2017-05-09 | 3,695 | 3,695 | 3,650 | 3,660 | 267,400 | 3,660 |
| 2017-05-08 | 3,650 | 3,710 | 3,620 | 3,705 | 384,900 | 3,705 |
| 2017-05-02 | 3,600 | 3,615 | 3,565 | 3,600 | 245,600 | 3,600 |
| 2017-05-01 | 3,515 | 3,580 | 3,510 | 3,575 | 373,200 | 3,575 |
| 2017-04-28 | 3,520 | 3,530 | 3,430 | 3,455 | 281,500 | 3,455 |
| 2017-04-27 | 3,490 | 3,560 | 3,480 | 3,540 | 211,500 | 3,540 |
| 2017-04-26 | 3,520 | 3,530 | 3,480 | 3,495 | 202,000 | 3,495 |
| 2017-04-25 | 3,350 | 3,450 | 3,335 | 3,440 | 218,600 | 3,440 |
| 2017-04-24 | 3,400 | 3,420 | 3,330 | 3,350 | 198,700 | 3,350 |
| 2017-04-21 | 3,320 | 3,345 | 3,270 | 3,335 | 201,500 | 3,335 |
| 2017-04-20 | 3,275 | 3,305 | 3,240 | 3,250 | 164,100 | 3,250 |
| 2017-04-19 | 3,195 | 3,280 | 3,180 | 3,270 | 181,200 | 3,270 |
| 2017-04-18 | 3,255 | 3,285 | 3,210 | 3,225 | 150,900 | 3,225 |
| 2017-04-17 | 3,185 | 3,215 | 3,165 | 3,200 | 194,600 | 3,200 |
| 2017-04-14 | 3,225 | 3,270 | 3,210 | 3,235 | 146,000 | 3,235 |
| 2017-04-13 | 3,185 | 3,280 | 3,175 | 3,275 | 276,000 | 3,275 |
| 2017-04-12 | 3,305 | 3,330 | 3,240 | 3,250 | 372,100 | 3,250 |
| 2017-04-11 | 3,435 | 3,455 | 3,360 | 3,375 | 249,000 | 3,375 |
| 2017-04-10 | 3,490 | 3,510 | 3,455 | 3,505 | 176,100 | 3,505 |
| 2017-04-07 | 3,545 | 3,550 | 3,440 | 3,450 | 282,400 | 3,450 |
| 2017-04-06 | 3,565 | 3,580 | 3,495 | 3,505 | 178,300 | 3,505 |
| 2017-04-05 | 3,595 | 3,645 | 3,575 | 3,580 | 249,400 | 3,580 |
| 2017-04-04 | 3,600 | 3,625 | 3,535 | 3,565 | 286,500 | 3,565 |
| 2017-04-03 | 3,615 | 3,720 | 3,575 | 3,635 | 452,900 | 3,635 |
| 2017-03-31 | 3,615 | 3,625 | 3,505 | 3,505 | 227,400 | 3,505 |
| 2017-03-30 | 3,590 | 3,640 | 3,550 | 3,585 | 218,900 | 3,585 |
| 2017-03-29 | 3,580 | 3,595 | 3,505 | 3,540 | 214,200 | 3,540 |
| 2017-03-28 | 3,565 | 3,590 | 3,535 | 3,580 | 172,400 | 3,580 |
| 2017-03-27 | 3,530 | 3,575 | 3,525 | 3,555 | 135,800 | 3,555 |
| 2017-03-24 | 3,515 | 3,585 | 3,475 | 3,560 | 218,900 | 3,560 |
| 2017-03-23 | 3,505 | 3,530 | 3,490 | 3,505 | 136,700 | 3,505 |
| 2017-03-22 | 3,515 | 3,530 | 3,480 | 3,510 | 188,400 | 3,510 |
| 2017-03-21 | 3,605 | 3,645 | 3,595 | 3,600 | 146,500 | 3,600 |
| 2017-03-17 | 3,620 | 3,650 | 3,620 | 3,640 | 111,900 | 3,640 |
| 2017-03-16 | 3,600 | 3,675 | 3,590 | 3,665 | 130,500 | 3,665 |
| 2017-03-15 | 3,620 | 3,645 | 3,610 | 3,610 | 125,200 | 3,610 |
| 2017-03-14 | 3,700 | 3,705 | 3,670 | 3,690 | 101,700 | 3,690 |
| 2017-03-13 | 3,710 | 3,715 | 3,670 | 3,675 | 121,700 | 3,675 |
| 2017-03-10 | 3,715 | 3,715 | 3,675 | 3,710 | 161,300 | 3,710 |
| 2017-03-09 | 3,650 | 3,685 | 3,650 | 3,675 | 132,500 | 3,675 |
| 2017-03-08 | 3,630 | 3,660 | 3,605 | 3,625 | 175,700 | 3,625 |
| 2017-03-07 | 3,680 | 3,685 | 3,625 | 3,630 | 169,100 | 3,630 |
| 2017-03-06 | 3,705 | 3,705 | 3,680 | 3,690 | 153,000 | 3,690 |
| 2017-03-03 | 3,765 | 3,770 | 3,715 | 3,730 | 159,300 | 3,730 |
| 2017-03-02 | 3,760 | 3,795 | 3,730 | 3,785 | 196,200 | 3,785 |
| 2017-03-01 | 3,635 | 3,700 | 3,580 | 3,695 | 194,100 | 3,695 |
| 2017-02-28 | 3,680 | 3,695 | 3,645 | 3,655 | 216,900 | 3,655 |
| 2017-02-27 | 3,700 | 3,700 | 3,635 | 3,655 | 138,300 | 3,655 |
| 2017-02-24 | 3,700 | 3,780 | 3,700 | 3,720 | 262,900 | 3,720 |
| 2017-02-23 | 3,795 | 3,805 | 3,730 | 3,740 | 203,800 | 3,740 |
| 2017-02-22 | 3,800 | 3,830 | 3,770 | 3,805 | 162,700 | 3,805 |
| 2017-02-21 | 3,820 | 3,850 | 3,785 | 3,825 | 136,700 | 3,825 |
| 2017-02-20 | 3,835 | 3,870 | 3,825 | 3,835 | 146,300 | 3,835 |
| 2017-02-17 | 3,745 | 3,865 | 3,745 | 3,850 | 349,000 | 3,850 |
| 2017-02-16 | 3,775 | 3,790 | 3,730 | 3,755 | 302,000 | 3,755 |
| 2017-02-15 | 3,775 | 3,790 | 3,655 | 3,740 | 571,500 | 3,740 |
| 2017-02-14 | 3,950 | 3,965 | 3,830 | 3,845 | 340,200 | 3,845 |
| 2017-02-13 | 3,915 | 3,925 | 3,885 | 3,905 | 176,900 | 3,905 |
| 2017-02-10 | 3,830 | 3,895 | 3,820 | 3,875 | 277,200 | 3,875 |
| 2017-02-09 | 3,755 | 3,800 | 3,740 | 3,780 | 186,700 | 3,780 |
| 2017-02-08 | 3,745 | 3,825 | 3,725 | 3,815 | 257,400 | 3,815 |
| 2017-02-07 | 3,680 | 3,800 | 3,680 | 3,755 | 222,700 | 3,755 |
| 2017-02-06 | 3,735 | 3,735 | 3,680 | 3,705 | 122,900 | 3,705 |
| 2017-02-03 | 3,660 | 3,735 | 3,645 | 3,700 | 197,900 | 3,700 |
| 2017-02-02 | 3,720 | 3,740 | 3,645 | 3,650 | 133,700 | 3,650 |
| 2017-02-01 | 3,650 | 3,710 | 3,625 | 3,700 | 217,400 | 3,700 |
| 2017-01-31 | 3,680 | 3,735 | 3,665 | 3,700 | 199,400 | 3,700 |
| 2017-01-30 | 3,795 | 3,825 | 3,735 | 3,750 | 231,300 | 3,750 |
| 2017-01-27 | 3,800 | 3,840 | 3,780 | 3,785 | 219,200 | 3,785 |
| 2017-01-26 | 3,755 | 3,820 | 3,740 | 3,800 | 216,200 | 3,800 |
| 2017-01-25 | 3,800 | 3,825 | 3,710 | 3,725 | 292,800 | 3,725 |
| 2017-01-24 | 3,660 | 3,805 | 3,650 | 3,740 | 505,200 | 3,740 |
| 2017-01-23 | 3,610 | 3,665 | 3,570 | 3,640 | 218,800 | 3,640 |
| 2017-01-20 | 3,535 | 3,580 | 3,530 | 3,565 | 118,400 | 3,565 |
| 2017-01-19 | 3,580 | 3,625 | 3,545 | 3,585 | 160,900 | 3,585 |
| 2017-01-18 | 3,435 | 3,535 | 3,415 | 3,520 | 145,500 | 3,520 |
| 2017-01-17 | 3,520 | 3,535 | 3,455 | 3,460 | 183,500 | 3,460 |
| 2017-01-16 | 3,575 | 3,610 | 3,545 | 3,560 | 156,500 | 3,560 |
| 2017-01-13 | 3,525 | 3,590 | 3,515 | 3,575 | 214,000 | 3,575 |
| 2017-01-12 | 3,545 | 3,585 | 3,520 | 3,550 | 158,600 | 3,550 |
| 2017-01-11 | 3,565 | 3,575 | 3,530 | 3,570 | 118,200 | 3,570 |
| 2017-01-10 | 3,590 | 3,620 | 3,495 | 3,540 | 318,500 | 3,540 |
| 2017-01-06 | 3,520 | 3,635 | 3,510 | 3,580 | 330,600 | 3,580 |
| 2017-01-05 | 3,565 | 3,565 | 3,510 | 3,545 | 248,500 | 3,545 |
| 2017-01-04 | 3,485 | 3,560 | 3,470 | 3,550 | 216,800 | 3,550 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.5株
