7751 キヤノン(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 | 4,220 | 4,227 | 4,200 | 4,200 | 2,921,300 | 4,200 |
| 2017-12-28 | 4,250 | 4,259 | 4,220 | 4,225 | 3,857,900 | 4,225 |
| 2017-12-27 | 4,243 | 4,298 | 4,240 | 4,272 | 6,363,200 | 4,272 |
| 2017-12-26 | 4,420 | 4,420 | 4,393 | 4,398 | 6,601,700 | 4,398 |
| 2017-12-25 | 4,375 | 4,422 | 4,372 | 4,419 | 3,964,500 | 4,419 |
| 2017-12-22 | 4,377 | 4,383 | 4,361 | 4,372 | 4,593,100 | 4,372 |
| 2017-12-21 | 4,360 | 4,377 | 4,349 | 4,377 | 3,507,900 | 4,377 |
| 2017-12-20 | 4,350 | 4,367 | 4,346 | 4,363 | 2,798,300 | 4,363 |
| 2017-12-19 | 4,350 | 4,360 | 4,342 | 4,349 | 2,555,500 | 4,349 |
| 2017-12-18 | 4,350 | 4,353 | 4,327 | 4,338 | 2,764,700 | 4,338 |
| 2017-12-15 | 4,330 | 4,337 | 4,295 | 4,312 | 5,338,400 | 4,312 |
| 2017-12-14 | 4,377 | 4,377 | 4,335 | 4,348 | 3,721,900 | 4,348 |
| 2017-12-13 | 4,400 | 4,401 | 4,359 | 4,367 | 3,524,500 | 4,367 |
| 2017-12-12 | 4,375 | 4,409 | 4,371 | 4,392 | 3,314,600 | 4,392 |
| 2017-12-11 | 4,370 | 4,374 | 4,353 | 4,374 | 3,145,700 | 4,374 |
| 2017-12-08 | 4,296 | 4,353 | 4,296 | 4,353 | 6,467,800 | 4,353 |
| 2017-12-07 | 4,308 | 4,312 | 4,293 | 4,306 | 3,327,900 | 4,306 |
| 2017-12-06 | 4,280 | 4,303 | 4,258 | 4,261 | 4,629,000 | 4,261 |
| 2017-12-05 | 4,284 | 4,307 | 4,275 | 4,290 | 2,696,900 | 4,290 |
| 2017-12-04 | 4,300 | 4,318 | 4,290 | 4,294 | 2,503,800 | 4,294 |
| 2017-12-01 | 4,322 | 4,323 | 4,278 | 4,286 | 3,595,500 | 4,286 |
| 2017-11-30 | 4,296 | 4,308 | 4,286 | 4,298 | 5,339,400 | 4,298 |
| 2017-11-29 | 4,301 | 4,302 | 4,273 | 4,286 | 4,047,100 | 4,286 |
| 2017-11-28 | 4,291 | 4,315 | 4,287 | 4,294 | 3,237,800 | 4,294 |
| 2017-11-27 | 4,328 | 4,329 | 4,291 | 4,299 | 2,555,200 | 4,299 |
| 2017-11-24 | 4,292 | 4,315 | 4,285 | 4,311 | 2,316,800 | 4,311 |
| 2017-11-22 | 4,312 | 4,323 | 4,293 | 4,308 | 3,076,400 | 4,308 |
| 2017-11-21 | 4,304 | 4,324 | 4,293 | 4,294 | 3,200,600 | 4,294 |
| 2017-11-20 | 4,282 | 4,303 | 4,268 | 4,278 | 2,346,700 | 4,278 |
| 2017-11-17 | 4,361 | 4,371 | 4,282 | 4,297 | 6,958,200 | 4,297 |
| 2017-11-16 | 4,224 | 4,325 | 4,217 | 4,310 | 5,054,500 | 4,310 |
| 2017-11-15 | 4,310 | 4,320 | 4,252 | 4,259 | 5,796,400 | 4,259 |
| 2017-11-13 | 4,409 | 4,413 | 4,350 | 4,350 | 4,058,000 | 4,350 |
| 2017-11-10 | 4,350 | 4,425 | 4,341 | 4,425 | 6,408,500 | 4,425 |
| 2017-11-09 | 4,403 | 4,472 | 4,306 | 4,399 | 8,519,200 | 4,399 |
| 2017-11-08 | 4,340 | 4,404 | 4,338 | 4,404 | 4,615,100 | 4,404 |
| 2017-11-07 | 4,281 | 4,359 | 4,277 | 4,356 | 5,391,500 | 4,356 |
| 2017-11-06 | 4,295 | 4,311 | 4,266 | 4,274 | 5,403,400 | 4,274 |
| 2017-11-02 | 4,285 | 4,292 | 4,275 | 4,289 | 3,643,200 | 4,289 |
| 2017-11-01 | 4,269 | 4,290 | 4,257 | 4,284 | 4,565,900 | 4,284 |
| 2017-10-31 | 4,250 | 4,253 | 4,226 | 4,243 | 4,674,300 | 4,243 |
| 2017-10-30 | 4,250 | 4,251 | 4,214 | 4,235 | 5,370,600 | 4,235 |
| 2017-10-27 | 4,183 | 4,252 | 4,166 | 4,252 | 6,144,600 | 4,252 |
| 2017-10-26 | 4,135 | 4,178 | 4,125 | 4,178 | 5,209,500 | 4,178 |
| 2017-10-25 | 4,161 | 4,176 | 4,117 | 4,127 | 8,793,100 | 4,127 |
| 2017-10-24 | 4,068 | 4,095 | 4,053 | 4,095 | 3,985,300 | 4,095 |
| 2017-10-23 | 4,050 | 4,072 | 4,044 | 4,068 | 4,433,500 | 4,068 |
| 2017-10-20 | 4,025 | 4,031 | 3,996 | 4,030 | 3,896,200 | 4,030 |
| 2017-10-19 | 4,038 | 4,050 | 4,034 | 4,047 | 4,511,400 | 4,047 |
| 2017-10-18 | 4,010 | 4,037 | 4,006 | 4,035 | 4,197,100 | 4,035 |
| 2017-10-17 | 4,010 | 4,010 | 3,991 | 4,001 | 3,371,900 | 4,001 |
| 2017-10-16 | 3,993 | 4,000 | 3,981 | 3,991 | 3,973,500 | 3,991 |
| 2017-10-13 | 3,974 | 3,993 | 3,964 | 3,987 | 5,267,700 | 3,987 |
| 2017-10-12 | 3,961 | 3,980 | 3,959 | 3,970 | 3,145,500 | 3,970 |
| 2017-10-11 | 3,945 | 3,970 | 3,943 | 3,957 | 3,234,100 | 3,957 |
| 2017-10-10 | 3,902 | 3,943 | 3,899 | 3,942 | 3,364,100 | 3,942 |
| 2017-10-06 | 3,900 | 3,925 | 3,899 | 3,909 | 3,129,800 | 3,909 |
| 2017-10-05 | 3,881 | 3,900 | 3,876 | 3,900 | 2,880,000 | 3,900 |
| 2017-10-04 | 3,877 | 3,880 | 3,863 | 3,879 | 2,746,900 | 3,879 |
| 2017-10-03 | 3,836 | 3,880 | 3,831 | 3,877 | 3,755,800 | 3,877 |
| 2017-10-02 | 3,853 | 3,856 | 3,817 | 3,822 | 3,084,000 | 3,822 |
| 2017-09-29 | 3,850 | 3,850 | 3,829 | 3,845 | 3,151,700 | 3,845 |
| 2017-09-28 | 3,846 | 3,850 | 3,823 | 3,849 | 2,817,000 | 3,849 |
| 2017-09-27 | 3,818 | 3,828 | 3,807 | 3,822 | 2,467,100 | 3,822 |
| 2017-09-26 | 3,804 | 3,809 | 3,790 | 3,799 | 3,015,700 | 3,799 |
| 2017-09-25 | 3,790 | 3,804 | 3,787 | 3,802 | 2,362,200 | 3,802 |
| 2017-09-22 | 3,805 | 3,810 | 3,772 | 3,773 | 3,012,300 | 3,773 |
| 2017-09-21 | 3,830 | 3,835 | 3,788 | 3,789 | 3,369,300 | 3,789 |
| 2017-09-20 | 3,820 | 3,825 | 3,804 | 3,809 | 3,212,500 | 3,809 |
| 2017-09-19 | 3,833 | 3,845 | 3,820 | 3,837 | 3,915,100 | 3,837 |
| 2017-09-15 | 3,791 | 3,824 | 3,786 | 3,799 | 5,258,300 | 3,799 |
| 2017-09-14 | 3,794 | 3,807 | 3,777 | 3,783 | 2,591,600 | 3,783 |
| 2017-09-13 | 3,787 | 3,804 | 3,782 | 3,793 | 2,340,200 | 3,793 |
| 2017-09-12 | 3,755 | 3,768 | 3,748 | 3,766 | 2,516,400 | 3,766 |
| 2017-09-11 | 3,739 | 3,764 | 3,734 | 3,739 | 2,166,200 | 3,739 |
| 2017-09-08 | 3,748 | 3,752 | 3,707 | 3,715 | 5,125,900 | 3,715 |
| 2017-09-07 | 3,801 | 3,810 | 3,765 | 3,767 | 2,102,300 | 3,767 |
| 2017-09-06 | 3,764 | 3,798 | 3,760 | 3,793 | 2,565,300 | 3,793 |
| 2017-09-05 | 3,796 | 3,797 | 3,760 | 3,766 | 2,239,800 | 3,766 |
| 2017-09-04 | 3,826 | 3,829 | 3,791 | 3,794 | 1,675,100 | 3,794 |
| 2017-09-01 | 3,851 | 3,853 | 3,820 | 3,833 | 1,851,200 | 3,833 |
| 2017-08-31 | 3,849 | 3,854 | 3,839 | 3,854 | 2,572,500 | 3,854 |
| 2017-08-30 | 3,816 | 3,832 | 3,806 | 3,823 | 2,182,000 | 3,823 |
| 2017-08-29 | 3,762 | 3,803 | 3,760 | 3,800 | 2,437,600 | 3,800 |
| 2017-08-28 | 3,800 | 3,803 | 3,788 | 3,797 | 1,579,900 | 3,797 |
| 2017-08-25 | 3,791 | 3,803 | 3,781 | 3,792 | 1,708,600 | 3,792 |
| 2017-08-24 | 3,799 | 3,806 | 3,780 | 3,782 | 1,807,100 | 3,782 |
| 2017-08-23 | 3,804 | 3,820 | 3,779 | 3,802 | 2,680,300 | 3,802 |
| 2017-08-22 | 3,793 | 3,802 | 3,777 | 3,777 | 2,465,400 | 3,777 |
| 2017-08-21 | 3,820 | 3,820 | 3,781 | 3,793 | 2,155,700 | 3,793 |
| 2017-08-18 | 3,839 | 3,854 | 3,827 | 3,827 | 3,344,100 | 3,827 |
| 2017-08-17 | 3,877 | 3,890 | 3,870 | 3,888 | 2,210,900 | 3,888 |
| 2017-08-16 | 3,862 | 3,888 | 3,856 | 3,878 | 2,341,500 | 3,878 |
| 2017-08-15 | 3,837 | 3,880 | 3,833 | 3,869 | 3,209,700 | 3,869 |
| 2017-08-14 | 3,801 | 3,827 | 3,794 | 3,812 | 2,678,200 | 3,812 |
| 2017-08-10 | 3,865 | 3,873 | 3,850 | 3,860 | 2,557,000 | 3,860 |
| 2017-08-09 | 3,860 | 3,879 | 3,836 | 3,856 | 3,519,000 | 3,856 |
| 2017-08-08 | 3,860 | 3,870 | 3,848 | 3,857 | 1,859,200 | 3,857 |
| 2017-08-07 | 3,865 | 3,868 | 3,849 | 3,853 | 1,517,700 | 3,853 |
| 2017-08-04 | 3,839 | 3,859 | 3,825 | 3,853 | 2,315,800 | 3,853 |
| 2017-08-03 | 3,882 | 3,882 | 3,856 | 3,875 | 2,239,100 | 3,875 |
| 2017-08-02 | 3,861 | 3,887 | 3,842 | 3,883 | 3,637,100 | 3,883 |
| 2017-08-01 | 3,850 | 3,855 | 3,829 | 3,850 | 2,555,300 | 3,850 |
| 2017-07-31 | 3,848 | 3,855 | 3,836 | 3,837 | 3,962,300 | 3,837 |
| 2017-07-28 | 3,870 | 3,873 | 3,841 | 3,850 | 5,189,500 | 3,850 |
| 2017-07-27 | 3,813 | 3,838 | 3,795 | 3,822 | 3,318,100 | 3,822 |
| 2017-07-26 | 3,828 | 3,830 | 3,806 | 3,813 | 2,820,700 | 3,813 |
| 2017-07-25 | 3,822 | 3,830 | 3,803 | 3,808 | 2,388,100 | 3,808 |
| 2017-07-24 | 3,826 | 3,827 | 3,780 | 3,804 | 3,242,000 | 3,804 |
| 2017-07-21 | 3,870 | 3,873 | 3,849 | 3,856 | 5,114,600 | 3,856 |
| 2017-07-20 | 3,795 | 3,816 | 3,785 | 3,810 | 2,601,400 | 3,810 |
| 2017-07-19 | 3,800 | 3,808 | 3,787 | 3,795 | 2,147,400 | 3,795 |
| 2017-07-18 | 3,786 | 3,799 | 3,770 | 3,794 | 2,362,300 | 3,794 |
| 2017-07-14 | 3,800 | 3,801 | 3,783 | 3,790 | 2,553,400 | 3,790 |
| 2017-07-13 | 3,800 | 3,809 | 3,779 | 3,795 | 2,026,400 | 3,795 |
| 2017-07-12 | 3,769 | 3,797 | 3,768 | 3,794 | 3,235,100 | 3,794 |
| 2017-07-11 | 3,745 | 3,775 | 3,725 | 3,769 | 3,455,500 | 3,769 |
| 2017-07-10 | 3,689 | 3,765 | 3,685 | 3,748 | 7,115,900 | 3,748 |
| 2017-07-07 | 3,733 | 3,755 | 3,623 | 3,652 | 12,179,300 | 3,652 |
| 2017-07-06 | 3,816 | 3,818 | 3,782 | 3,795 | 3,233,800 | 3,795 |
| 2017-07-05 | 3,806 | 3,811 | 3,783 | 3,811 | 2,924,300 | 3,811 |
| 2017-07-04 | 3,812 | 3,822 | 3,794 | 3,809 | 3,501,400 | 3,809 |
| 2017-07-03 | 3,804 | 3,814 | 3,781 | 3,794 | 3,674,900 | 3,794 |
| 2017-06-30 | 3,804 | 3,817 | 3,802 | 3,816 | 4,353,100 | 3,816 |
| 2017-06-29 | 3,833 | 3,839 | 3,821 | 3,828 | 3,310,200 | 3,828 |
| 2017-06-28 | 3,851 | 3,854 | 3,810 | 3,811 | 6,923,500 | 3,811 |
| 2017-06-27 | 3,959 | 3,959 | 3,915 | 3,936 | 7,211,900 | 3,936 |
| 2017-06-26 | 3,890 | 3,908 | 3,885 | 3,905 | 3,291,300 | 3,905 |
| 2017-06-23 | 3,886 | 3,893 | 3,872 | 3,883 | 3,007,800 | 3,883 |
| 2017-06-22 | 3,890 | 3,891 | 3,866 | 3,875 | 4,157,500 | 3,875 |
| 2017-06-21 | 3,931 | 3,935 | 3,888 | 3,895 | 6,640,800 | 3,895 |
| 2017-06-20 | 3,964 | 3,967 | 3,937 | 3,941 | 5,129,200 | 3,941 |
| 2017-06-19 | 3,918 | 3,949 | 3,912 | 3,947 | 3,582,300 | 3,947 |
| 2017-06-16 | 3,904 | 3,925 | 3,898 | 3,908 | 6,113,100 | 3,908 |
| 2017-06-15 | 3,887 | 3,918 | 3,881 | 3,895 | 4,354,200 | 3,895 |
| 2017-06-14 | 3,897 | 3,901 | 3,883 | 3,887 | 3,533,500 | 3,887 |
| 2017-06-13 | 3,908 | 3,922 | 3,879 | 3,882 | 5,085,700 | 3,882 |
| 2017-06-12 | 3,863 | 3,910 | 3,862 | 3,908 | 3,437,000 | 3,908 |
| 2017-06-09 | 3,872 | 3,889 | 3,865 | 3,882 | 5,871,800 | 3,882 |
| 2017-06-08 | 3,915 | 3,926 | 3,892 | 3,892 | 4,120,200 | 3,892 |
| 2017-06-07 | 3,914 | 3,926 | 3,884 | 3,896 | 6,277,100 | 3,896 |
| 2017-06-06 | 3,950 | 3,963 | 3,931 | 3,935 | 5,254,900 | 3,935 |
| 2017-06-05 | 3,942 | 3,956 | 3,925 | 3,943 | 4,679,000 | 3,943 |
| 2017-06-02 | 3,920 | 3,950 | 3,917 | 3,946 | 6,868,700 | 3,946 |
| 2017-06-01 | 3,849 | 3,907 | 3,840 | 3,903 | 9,809,000 | 3,903 |
| 2017-05-31 | 3,795 | 3,798 | 3,762 | 3,780 | 4,426,500 | 3,780 |
| 2017-05-30 | 3,798 | 3,799 | 3,768 | 3,795 | 2,886,800 | 3,795 |
| 2017-05-29 | 3,803 | 3,822 | 3,799 | 3,807 | 1,899,400 | 3,807 |
| 2017-05-26 | 3,814 | 3,826 | 3,788 | 3,794 | 2,825,900 | 3,794 |
| 2017-05-25 | 3,810 | 3,817 | 3,790 | 3,805 | 3,000,000 | 3,805 |
| 2017-05-24 | 3,800 | 3,810 | 3,778 | 3,799 | 3,033,700 | 3,799 |
| 2017-05-23 | 3,780 | 3,800 | 3,771 | 3,777 | 2,366,100 | 3,777 |
| 2017-05-22 | 3,770 | 3,789 | 3,767 | 3,787 | 3,023,500 | 3,787 |
| 2017-05-19 | 3,770 | 3,789 | 3,757 | 3,760 | 5,171,000 | 3,760 |
| 2017-05-18 | 3,760 | 3,804 | 3,751 | 3,796 | 5,035,000 | 3,796 |
| 2017-05-17 | 3,814 | 3,830 | 3,801 | 3,827 | 2,524,900 | 3,827 |
| 2017-05-16 | 3,834 | 3,843 | 3,813 | 3,825 | 3,033,400 | 3,825 |
| 2017-05-15 | 3,800 | 3,824 | 3,796 | 3,814 | 2,980,900 | 3,814 |
| 2017-05-12 | 3,805 | 3,817 | 3,782 | 3,809 | 4,993,700 | 3,809 |
| 2017-05-11 | 3,842 | 3,845 | 3,814 | 3,818 | 4,638,400 | 3,818 |
| 2017-05-10 | 3,847 | 3,869 | 3,838 | 3,846 | 5,659,000 | 3,846 |
| 2017-05-09 | 3,810 | 3,847 | 3,804 | 3,847 | 5,742,900 | 3,847 |
| 2017-05-08 | 3,792 | 3,809 | 3,784 | 3,794 | 8,288,100 | 3,794 |
| 2017-05-02 | 3,737 | 3,761 | 3,736 | 3,750 | 5,177,400 | 3,750 |
| 2017-05-01 | 3,660 | 3,723 | 3,660 | 3,723 | 4,217,100 | 3,723 |
| 2017-04-28 | 3,681 | 3,723 | 3,670 | 3,696 | 7,941,300 | 3,696 |
| 2017-04-27 | 3,599 | 3,749 | 3,595 | 3,731 | 16,382,700 | 3,731 |
| 2017-04-26 | 3,600 | 3,600 | 3,572 | 3,598 | 5,092,900 | 3,598 |
| 2017-04-25 | 3,516 | 3,563 | 3,511 | 3,560 | 5,265,500 | 3,560 |
| 2017-04-24 | 3,515 | 3,516 | 3,497 | 3,501 | 3,173,200 | 3,501 |
| 2017-04-21 | 3,520 | 3,520 | 3,476 | 3,481 | 4,806,600 | 3,481 |
| 2017-04-20 | 3,530 | 3,532 | 3,471 | 3,483 | 8,667,400 | 3,483 |
| 2017-04-19 | 3,386 | 3,409 | 3,383 | 3,393 | 2,979,000 | 3,393 |
| 2017-04-18 | 3,396 | 3,413 | 3,385 | 3,393 | 2,073,700 | 3,393 |
| 2017-04-17 | 3,361 | 3,391 | 3,360 | 3,379 | 2,231,200 | 3,379 |
| 2017-04-14 | 3,384 | 3,386 | 3,357 | 3,375 | 3,432,200 | 3,375 |
| 2017-04-13 | 3,384 | 3,395 | 3,369 | 3,384 | 2,804,600 | 3,384 |
| 2017-04-12 | 3,393 | 3,413 | 3,382 | 3,407 | 3,940,000 | 3,407 |
| 2017-04-11 | 3,456 | 3,461 | 3,410 | 3,417 | 4,428,900 | 3,417 |
| 2017-04-10 | 3,477 | 3,488 | 3,465 | 3,474 | 2,744,200 | 3,474 |
| 2017-04-07 | 3,478 | 3,494 | 3,455 | 3,465 | 4,683,000 | 3,465 |
| 2017-04-06 | 3,490 | 3,491 | 3,443 | 3,453 | 4,325,200 | 3,453 |
| 2017-04-05 | 3,518 | 3,530 | 3,489 | 3,502 | 4,635,000 | 3,502 |
| 2017-04-04 | 3,509 | 3,525 | 3,481 | 3,501 | 4,815,700 | 3,501 |
| 2017-04-03 | 3,499 | 3,522 | 3,483 | 3,509 | 3,480,600 | 3,509 |
| 2017-03-31 | 3,539 | 3,546 | 3,471 | 3,471 | 4,552,200 | 3,471 |
| 2017-03-30 | 3,500 | 3,540 | 3,499 | 3,527 | 4,174,400 | 3,527 |
| 2017-03-29 | 3,488 | 3,496 | 3,481 | 3,486 | 3,205,800 | 3,486 |
| 2017-03-28 | 3,479 | 3,497 | 3,478 | 3,492 | 3,413,500 | 3,492 |
| 2017-03-27 | 3,479 | 3,489 | 3,453 | 3,461 | 2,922,300 | 3,461 |
| 2017-03-24 | 3,487 | 3,506 | 3,487 | 3,495 | 3,358,400 | 3,495 |
| 2017-03-23 | 3,475 | 3,491 | 3,468 | 3,483 | 3,138,800 | 3,483 |
| 2017-03-22 | 3,474 | 3,500 | 3,466 | 3,485 | 4,229,500 | 3,485 |
| 2017-03-21 | 3,546 | 3,549 | 3,518 | 3,535 | 3,760,300 | 3,535 |
| 2017-03-17 | 3,525 | 3,539 | 3,516 | 3,538 | 4,347,700 | 3,538 |
| 2017-03-16 | 3,498 | 3,531 | 3,480 | 3,529 | 4,712,100 | 3,529 |
| 2017-03-15 | 3,460 | 3,494 | 3,450 | 3,491 | 2,935,500 | 3,491 |
| 2017-03-14 | 3,497 | 3,498 | 3,465 | 3,475 | 2,797,400 | 3,475 |
| 2017-03-13 | 3,444 | 3,487 | 3,435 | 3,487 | 3,070,100 | 3,487 |
| 2017-03-10 | 3,456 | 3,483 | 3,453 | 3,473 | 6,551,700 | 3,473 |
| 2017-03-09 | 3,401 | 3,435 | 3,395 | 3,426 | 4,245,500 | 3,426 |
| 2017-03-08 | 3,394 | 3,420 | 3,384 | 3,392 | 4,372,000 | 3,392 |
| 2017-03-07 | 3,360 | 3,391 | 3,346 | 3,388 | 6,025,000 | 3,388 |
| 2017-03-06 | 3,311 | 3,317 | 3,295 | 3,314 | 1,762,200 | 3,314 |
| 2017-03-03 | 3,336 | 3,338 | 3,306 | 3,322 | 2,942,500 | 3,322 |
| 2017-03-02 | 3,321 | 3,338 | 3,304 | 3,335 | 3,739,300 | 3,335 |
| 2017-03-01 | 3,293 | 3,311 | 3,275 | 3,292 | 3,270,800 | 3,292 |
| 2017-02-28 | 3,307 | 3,313 | 3,280 | 3,281 | 3,359,100 | 3,281 |
| 2017-02-27 | 3,292 | 3,309 | 3,289 | 3,292 | 3,119,100 | 3,292 |
| 2017-02-24 | 3,289 | 3,319 | 3,287 | 3,309 | 2,614,600 | 3,309 |
| 2017-02-23 | 3,289 | 3,298 | 3,278 | 3,290 | 2,535,000 | 3,290 |
| 2017-02-22 | 3,298 | 3,309 | 3,286 | 3,305 | 3,056,300 | 3,305 |
| 2017-02-21 | 3,289 | 3,291 | 3,271 | 3,271 | 2,664,100 | 3,271 |
| 2017-02-20 | 3,291 | 3,295 | 3,273 | 3,289 | 1,955,500 | 3,289 |
| 2017-02-17 | 3,309 | 3,311 | 3,291 | 3,299 | 2,389,600 | 3,299 |
| 2017-02-16 | 3,330 | 3,337 | 3,304 | 3,317 | 2,640,000 | 3,317 |
| 2017-02-15 | 3,315 | 3,324 | 3,303 | 3,323 | 2,335,100 | 3,323 |
| 2017-02-14 | 3,300 | 3,315 | 3,287 | 3,290 | 2,907,500 | 3,290 |
| 2017-02-13 | 3,296 | 3,302 | 3,284 | 3,291 | 3,382,800 | 3,291 |
| 2017-02-10 | 3,287 | 3,291 | 3,257 | 3,264 | 4,494,800 | 3,264 |
| 2017-02-09 | 3,245 | 3,250 | 3,227 | 3,242 | 2,129,300 | 3,242 |
| 2017-02-08 | 3,220 | 3,258 | 3,218 | 3,255 | 2,752,000 | 3,255 |
| 2017-02-07 | 3,241 | 3,258 | 3,228 | 3,252 | 2,574,600 | 3,252 |
| 2017-02-06 | 3,260 | 3,265 | 3,230 | 3,245 | 2,774,200 | 3,245 |
| 2017-02-03 | 3,240 | 3,263 | 3,224 | 3,243 | 4,032,900 | 3,243 |
| 2017-02-02 | 3,305 | 3,308 | 3,233 | 3,239 | 5,052,900 | 3,239 |
| 2017-02-01 | 3,300 | 3,304 | 3,262 | 3,292 | 5,024,100 | 3,292 |
| 2017-01-31 | 3,378 | 3,378 | 3,343 | 3,345 | 4,378,500 | 3,345 |
| 2017-01-30 | 3,407 | 3,410 | 3,385 | 3,394 | 3,277,800 | 3,394 |
| 2017-01-27 | 3,396 | 3,405 | 3,381 | 3,390 | 4,096,900 | 3,390 |
| 2017-01-26 | 3,350 | 3,388 | 3,340 | 3,384 | 4,891,600 | 3,384 |
| 2017-01-25 | 3,320 | 3,340 | 3,313 | 3,340 | 4,044,900 | 3,340 |
| 2017-01-24 | 3,273 | 3,298 | 3,273 | 3,275 | 2,848,200 | 3,275 |
| 2017-01-23 | 3,286 | 3,313 | 3,272 | 3,290 | 2,993,500 | 3,290 |
| 2017-01-20 | 3,324 | 3,324 | 3,300 | 3,310 | 2,637,400 | 3,310 |
| 2017-01-19 | 3,295 | 3,320 | 3,293 | 3,312 | 2,763,000 | 3,312 |
| 2017-01-18 | 3,267 | 3,293 | 3,252 | 3,279 | 2,937,500 | 3,279 |
| 2017-01-17 | 3,300 | 3,311 | 3,273 | 3,279 | 2,957,400 | 3,279 |
| 2017-01-16 | 3,321 | 3,333 | 3,304 | 3,318 | 2,444,700 | 3,318 |
| 2017-01-13 | 3,311 | 3,338 | 3,308 | 3,338 | 3,105,400 | 3,338 |
| 2017-01-12 | 3,320 | 3,328 | 3,297 | 3,319 | 3,270,900 | 3,319 |
| 2017-01-11 | 3,318 | 3,330 | 3,314 | 3,325 | 3,368,900 | 3,325 |
| 2017-01-10 | 3,320 | 3,328 | 3,300 | 3,305 | 4,088,600 | 3,305 |
| 2017-01-06 | 3,319 | 3,344 | 3,315 | 3,323 | 3,539,500 | 3,323 |
| 2017-01-05 | 3,359 | 3,359 | 3,324 | 3,349 | 3,827,800 | 3,349 |
| 2017-01-04 | 3,360 | 3,360 | 3,322 | 3,348 | 5,022,900 | 3,348 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株
