7947 (株)エフピコ 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 | 6,050 | 6,080 | 5,980 | 6,050 | 43,200 | 3,025 |
| 2017-12-28 | 6,080 | 6,120 | 5,980 | 5,990 | 60,700 | 2,995 |
| 2017-12-27 | 6,180 | 6,180 | 6,070 | 6,070 | 57,900 | 3,035 |
| 2017-12-26 | 6,000 | 6,070 | 5,970 | 6,040 | 59,300 | 3,020 |
| 2017-12-25 | 5,960 | 5,980 | 5,830 | 5,910 | 99,600 | 2,955 |
| 2017-12-22 | 6,000 | 6,010 | 5,890 | 5,900 | 66,200 | 2,950 |
| 2017-12-21 | 5,970 | 6,050 | 5,960 | 5,960 | 78,700 | 2,980 |
| 2017-12-20 | 6,000 | 6,020 | 5,940 | 5,960 | 53,600 | 2,980 |
| 2017-12-19 | 6,080 | 6,080 | 6,000 | 6,020 | 51,100 | 3,010 |
| 2017-12-18 | 6,080 | 6,090 | 6,000 | 6,060 | 64,800 | 3,030 |
| 2017-12-15 | 6,090 | 6,130 | 6,040 | 6,060 | 64,500 | 3,030 |
| 2017-12-14 | 6,210 | 6,230 | 6,030 | 6,100 | 131,800 | 3,050 |
| 2017-12-13 | 6,030 | 6,150 | 6,030 | 6,120 | 78,600 | 3,060 |
| 2017-12-12 | 6,110 | 6,120 | 5,970 | 6,030 | 101,000 | 3,015 |
| 2017-12-11 | 6,170 | 6,180 | 6,090 | 6,130 | 57,300 | 3,065 |
| 2017-12-08 | 6,330 | 6,370 | 6,150 | 6,170 | 124,500 | 3,085 |
| 2017-12-07 | 6,250 | 6,410 | 6,250 | 6,330 | 80,300 | 3,165 |
| 2017-12-06 | 6,280 | 6,310 | 6,240 | 6,260 | 54,100 | 3,130 |
| 2017-12-05 | 6,240 | 6,290 | 6,230 | 6,280 | 48,100 | 3,140 |
| 2017-12-04 | 6,290 | 6,320 | 6,240 | 6,250 | 39,900 | 3,125 |
| 2017-12-01 | 6,230 | 6,330 | 6,230 | 6,260 | 74,600 | 3,130 |
| 2017-11-30 | 6,170 | 6,260 | 6,090 | 6,230 | 154,700 | 3,115 |
| 2017-11-29 | 6,130 | 6,150 | 6,080 | 6,140 | 53,800 | 3,070 |
| 2017-11-28 | 6,000 | 6,080 | 5,980 | 6,050 | 139,900 | 3,025 |
| 2017-11-27 | 5,900 | 5,960 | 5,880 | 5,910 | 71,000 | 2,955 |
| 2017-11-24 | 5,900 | 5,930 | 5,870 | 5,900 | 61,100 | 2,950 |
| 2017-11-22 | 5,900 | 5,960 | 5,890 | 5,910 | 77,300 | 2,955 |
| 2017-11-21 | 5,830 | 5,950 | 5,830 | 5,940 | 59,900 | 2,970 |
| 2017-11-20 | 5,870 | 5,880 | 5,830 | 5,850 | 58,400 | 2,925 |
| 2017-11-17 | 6,000 | 6,040 | 5,890 | 5,900 | 84,300 | 2,950 |
| 2017-11-16 | 5,850 | 6,010 | 5,850 | 5,970 | 86,500 | 2,985 |
| 2017-11-15 | 5,910 | 5,970 | 5,870 | 5,900 | 91,800 | 2,950 |
| 2017-11-13 | 5,840 | 5,930 | 5,840 | 5,920 | 108,600 | 2,960 |
| 2017-11-10 | 5,990 | 6,030 | 5,920 | 5,990 | 138,400 | 2,995 |
| 2017-11-09 | 5,810 | 6,100 | 5,780 | 6,040 | 343,500 | 3,020 |
| 2017-11-08 | 5,900 | 5,910 | 5,620 | 5,900 | 318,100 | 2,950 |
| 2017-11-07 | 6,230 | 6,280 | 6,130 | 6,230 | 128,300 | 3,115 |
| 2017-11-06 | 6,180 | 6,250 | 6,160 | 6,230 | 81,500 | 3,115 |
| 2017-11-02 | 6,100 | 6,170 | 6,050 | 6,160 | 103,700 | 3,080 |
| 2017-11-01 | 6,000 | 6,090 | 5,970 | 6,080 | 94,000 | 3,040 |
| 2017-10-31 | 5,940 | 6,000 | 5,920 | 5,950 | 55,900 | 2,975 |
| 2017-10-30 | 5,970 | 6,000 | 5,930 | 5,970 | 180,300 | 2,985 |
| 2017-10-27 | 6,000 | 6,070 | 5,970 | 6,060 | 71,500 | 3,030 |
| 2017-10-26 | 5,820 | 6,010 | 5,760 | 6,000 | 103,200 | 3,000 |
| 2017-10-25 | 5,950 | 5,950 | 5,860 | 5,870 | 53,600 | 2,935 |
| 2017-10-24 | 5,880 | 5,950 | 5,880 | 5,950 | 44,400 | 2,975 |
| 2017-10-23 | 5,980 | 5,980 | 5,880 | 5,900 | 59,800 | 2,950 |
| 2017-10-20 | 5,900 | 5,960 | 5,890 | 5,920 | 69,900 | 2,960 |
| 2017-10-19 | 5,900 | 5,920 | 5,840 | 5,870 | 77,500 | 2,935 |
| 2017-10-18 | 5,820 | 5,900 | 5,820 | 5,890 | 55,400 | 2,945 |
| 2017-10-17 | 5,810 | 5,840 | 5,800 | 5,830 | 52,900 | 2,915 |
| 2017-10-16 | 5,760 | 5,830 | 5,750 | 5,810 | 82,000 | 2,905 |
| 2017-10-13 | 5,820 | 5,820 | 5,750 | 5,800 | 64,500 | 2,900 |
| 2017-10-12 | 5,750 | 5,870 | 5,750 | 5,840 | 65,400 | 2,920 |
| 2017-10-11 | 5,660 | 5,760 | 5,660 | 5,750 | 43,100 | 2,875 |
| 2017-10-10 | 5,670 | 5,710 | 5,640 | 5,680 | 64,700 | 2,840 |
| 2017-10-06 | 5,720 | 5,740 | 5,670 | 5,700 | 61,300 | 2,850 |
| 2017-10-05 | 5,690 | 5,810 | 5,690 | 5,760 | 53,300 | 2,880 |
| 2017-10-04 | 5,720 | 5,770 | 5,700 | 5,700 | 40,000 | 2,850 |
| 2017-10-03 | 5,690 | 5,780 | 5,680 | 5,730 | 55,900 | 2,865 |
| 2017-10-02 | 5,710 | 5,740 | 5,640 | 5,660 | 64,300 | 2,830 |
| 2017-09-29 | 5,800 | 5,800 | 5,740 | 5,750 | 57,100 | 2,875 |
| 2017-09-28 | 5,720 | 5,760 | 5,640 | 5,760 | 57,500 | 2,880 |
| 2017-09-27 | 5,730 | 5,790 | 5,730 | 5,750 | 90,400 | 2,875 |
| 2017-09-26 | 5,710 | 5,770 | 5,670 | 5,740 | 71,800 | 2,870 |
| 2017-09-25 | 5,720 | 5,740 | 5,650 | 5,700 | 111,400 | 2,850 |
| 2017-09-22 | 5,660 | 5,740 | 5,640 | 5,700 | 91,400 | 2,850 |
| 2017-09-21 | 5,620 | 5,680 | 5,620 | 5,660 | 67,900 | 2,830 |
| 2017-09-20 | 5,600 | 5,620 | 5,570 | 5,620 | 50,800 | 2,810 |
| 2017-09-19 | 5,710 | 5,710 | 5,560 | 5,610 | 102,800 | 2,805 |
| 2017-09-15 | 5,630 | 5,630 | 5,530 | 5,560 | 87,000 | 2,780 |
| 2017-09-14 | 5,700 | 5,700 | 5,610 | 5,640 | 85,200 | 2,820 |
| 2017-09-13 | 5,700 | 5,730 | 5,670 | 5,680 | 51,300 | 2,840 |
| 2017-09-12 | 5,670 | 5,680 | 5,620 | 5,670 | 65,900 | 2,835 |
| 2017-09-11 | 5,690 | 5,710 | 5,640 | 5,660 | 67,000 | 2,830 |
| 2017-09-08 | 5,560 | 5,680 | 5,560 | 5,650 | 86,400 | 2,825 |
| 2017-09-07 | 5,510 | 5,600 | 5,470 | 5,590 | 91,100 | 2,795 |
| 2017-09-06 | 5,550 | 5,640 | 5,510 | 5,510 | 91,900 | 2,755 |
| 2017-09-05 | 5,640 | 5,660 | 5,580 | 5,590 | 61,500 | 2,795 |
| 2017-09-04 | 5,630 | 5,690 | 5,610 | 5,670 | 75,500 | 2,835 |
| 2017-09-01 | 5,750 | 5,760 | 5,650 | 5,670 | 138,600 | 2,835 |
| 2017-08-31 | 5,780 | 5,790 | 5,630 | 5,690 | 253,200 | 2,845 |
| 2017-08-30 | 5,900 | 5,940 | 5,850 | 5,940 | 66,200 | 2,970 |
| 2017-08-29 | 5,830 | 5,870 | 5,800 | 5,860 | 43,600 | 2,930 |
| 2017-08-28 | 5,890 | 5,920 | 5,860 | 5,880 | 47,400 | 2,940 |
| 2017-08-25 | 5,890 | 5,910 | 5,860 | 5,890 | 44,700 | 2,945 |
| 2017-08-24 | 5,880 | 5,920 | 5,870 | 5,910 | 45,400 | 2,955 |
| 2017-08-23 | 5,980 | 5,990 | 5,880 | 5,930 | 61,700 | 2,965 |
| 2017-08-22 | 5,860 | 5,930 | 5,860 | 5,880 | 54,000 | 2,940 |
| 2017-08-21 | 5,880 | 5,910 | 5,860 | 5,860 | 38,200 | 2,930 |
| 2017-08-18 | 5,890 | 5,910 | 5,850 | 5,880 | 62,100 | 2,940 |
| 2017-08-17 | 5,960 | 5,990 | 5,930 | 5,930 | 67,100 | 2,965 |
| 2017-08-16 | 6,050 | 6,080 | 5,990 | 6,000 | 72,400 | 3,000 |
| 2017-08-15 | 6,120 | 6,180 | 6,010 | 6,050 | 73,600 | 3,025 |
| 2017-08-14 | 6,110 | 6,110 | 6,000 | 6,020 | 95,300 | 3,010 |
| 2017-08-10 | 6,160 | 6,240 | 6,120 | 6,160 | 79,700 | 3,080 |
| 2017-08-09 | 6,260 | 6,310 | 6,180 | 6,210 | 90,700 | 3,105 |
| 2017-08-08 | 6,350 | 6,370 | 6,270 | 6,320 | 72,700 | 3,160 |
| 2017-08-07 | 6,390 | 6,460 | 6,370 | 6,390 | 120,200 | 3,195 |
| 2017-08-04 | 5,800 | 6,410 | 5,800 | 6,290 | 297,700 | 3,145 |
| 2017-08-03 | 6,090 | 6,230 | 6,080 | 6,200 | 86,900 | 3,100 |
| 2017-08-02 | 6,170 | 6,170 | 6,070 | 6,110 | 48,900 | 3,055 |
| 2017-08-01 | 6,070 | 6,190 | 6,050 | 6,150 | 88,500 | 3,075 |
| 2017-07-31 | 6,030 | 6,070 | 5,990 | 6,030 | 91,600 | 3,015 |
| 2017-07-28 | 5,940 | 5,960 | 5,900 | 5,930 | 52,600 | 2,965 |
| 2017-07-27 | 5,950 | 6,010 | 5,950 | 5,960 | 65,000 | 2,980 |
| 2017-07-26 | 5,990 | 6,000 | 5,940 | 5,950 | 45,900 | 2,975 |
| 2017-07-25 | 6,030 | 6,080 | 5,980 | 5,990 | 37,800 | 2,995 |
| 2017-07-24 | 6,010 | 6,040 | 5,960 | 6,040 | 43,400 | 3,020 |
| 2017-07-21 | 6,040 | 6,080 | 6,030 | 6,070 | 51,300 | 3,035 |
| 2017-07-20 | 6,040 | 6,080 | 6,030 | 6,060 | 57,100 | 3,030 |
| 2017-07-19 | 6,020 | 6,080 | 6,010 | 6,050 | 66,600 | 3,025 |
| 2017-07-18 | 6,000 | 6,020 | 5,940 | 6,000 | 58,700 | 3,000 |
| 2017-07-14 | 6,090 | 6,100 | 6,000 | 6,000 | 46,100 | 3,000 |
| 2017-07-13 | 6,070 | 6,100 | 6,040 | 6,070 | 69,300 | 3,035 |
| 2017-07-12 | 6,040 | 6,070 | 6,020 | 6,060 | 41,900 | 3,030 |
| 2017-07-11 | 6,070 | 6,110 | 6,060 | 6,070 | 58,600 | 3,035 |
| 2017-07-10 | 6,140 | 6,140 | 6,050 | 6,070 | 48,200 | 3,035 |
| 2017-07-07 | 6,130 | 6,160 | 6,080 | 6,090 | 49,500 | 3,045 |
| 2017-07-06 | 6,150 | 6,180 | 6,070 | 6,140 | 72,800 | 3,070 |
| 2017-07-05 | 6,030 | 6,090 | 5,960 | 6,080 | 81,800 | 3,040 |
| 2017-07-04 | 5,980 | 6,030 | 5,900 | 6,020 | 116,800 | 3,010 |
| 2017-07-03 | 6,070 | 6,110 | 5,970 | 5,980 | 130,200 | 2,990 |
| 2017-06-30 | 6,110 | 6,110 | 6,020 | 6,080 | 107,200 | 3,040 |
| 2017-06-29 | 6,210 | 6,210 | 6,140 | 6,140 | 81,900 | 3,070 |
| 2017-06-28 | 6,300 | 6,310 | 6,230 | 6,240 | 39,500 | 3,120 |
| 2017-06-27 | 6,350 | 6,400 | 6,310 | 6,330 | 61,900 | 3,165 |
| 2017-06-26 | 6,260 | 6,360 | 6,250 | 6,340 | 42,300 | 3,170 |
| 2017-06-23 | 6,270 | 6,270 | 6,200 | 6,240 | 37,300 | 3,120 |
| 2017-06-22 | 6,260 | 6,310 | 6,230 | 6,290 | 52,700 | 3,145 |
| 2017-06-21 | 6,270 | 6,330 | 6,250 | 6,270 | 41,900 | 3,135 |
| 2017-06-20 | 6,290 | 6,320 | 6,250 | 6,290 | 74,200 | 3,145 |
| 2017-06-19 | 6,190 | 6,280 | 6,180 | 6,280 | 59,200 | 3,140 |
| 2017-06-16 | 6,140 | 6,190 | 6,060 | 6,090 | 62,300 | 3,045 |
| 2017-06-15 | 6,110 | 6,150 | 6,050 | 6,140 | 58,300 | 3,070 |
| 2017-06-14 | 6,160 | 6,210 | 6,060 | 6,080 | 78,800 | 3,040 |
| 2017-06-13 | 6,130 | 6,150 | 6,080 | 6,090 | 72,300 | 3,045 |
| 2017-06-12 | 6,090 | 6,090 | 5,980 | 6,080 | 96,300 | 3,040 |
| 2017-06-09 | 6,200 | 6,220 | 6,120 | 6,150 | 85,000 | 3,075 |
| 2017-06-08 | 6,310 | 6,340 | 6,230 | 6,230 | 82,800 | 3,115 |
| 2017-06-07 | 6,300 | 6,350 | 6,260 | 6,330 | 110,400 | 3,165 |
| 2017-06-06 | 6,040 | 6,360 | 6,040 | 6,340 | 238,400 | 3,170 |
| 2017-06-05 | 5,930 | 6,050 | 5,910 | 6,040 | 81,400 | 3,020 |
| 2017-06-02 | 5,880 | 5,920 | 5,860 | 5,920 | 62,100 | 2,960 |
| 2017-06-01 | 5,850 | 5,900 | 5,840 | 5,870 | 60,000 | 2,935 |
| 2017-05-31 | 5,810 | 5,900 | 5,810 | 5,840 | 77,000 | 2,920 |
| 2017-05-30 | 5,750 | 5,860 | 5,750 | 5,840 | 51,800 | 2,920 |
| 2017-05-29 | 5,710 | 5,810 | 5,700 | 5,790 | 45,900 | 2,895 |
| 2017-05-26 | 5,800 | 5,820 | 5,710 | 5,710 | 71,300 | 2,855 |
| 2017-05-25 | 5,750 | 5,820 | 5,720 | 5,790 | 76,200 | 2,895 |
| 2017-05-24 | 5,820 | 5,840 | 5,720 | 5,740 | 82,700 | 2,870 |
| 2017-05-23 | 5,800 | 5,850 | 5,790 | 5,820 | 71,700 | 2,910 |
| 2017-05-22 | 5,790 | 5,860 | 5,780 | 5,820 | 45,500 | 2,910 |
| 2017-05-19 | 5,800 | 5,870 | 5,750 | 5,800 | 58,700 | 2,900 |
| 2017-05-18 | 5,730 | 5,830 | 5,720 | 5,820 | 94,400 | 2,910 |
| 2017-05-17 | 5,650 | 5,810 | 5,640 | 5,810 | 151,300 | 2,905 |
| 2017-05-16 | 5,590 | 5,660 | 5,580 | 5,650 | 110,100 | 2,825 |
| 2017-05-15 | 5,540 | 5,590 | 5,520 | 5,570 | 89,600 | 2,785 |
| 2017-05-12 | 5,480 | 5,590 | 5,480 | 5,570 | 114,000 | 2,785 |
| 2017-05-11 | 5,460 | 5,510 | 5,450 | 5,480 | 112,400 | 2,740 |
| 2017-05-10 | 5,480 | 5,520 | 5,460 | 5,500 | 92,600 | 2,750 |
| 2017-05-09 | 5,480 | 5,530 | 5,450 | 5,490 | 98,100 | 2,745 |
| 2017-05-08 | 5,350 | 5,470 | 5,330 | 5,460 | 179,200 | 2,730 |
| 2017-05-02 | 5,280 | 5,300 | 5,240 | 5,250 | 70,100 | 2,625 |
| 2017-05-01 | 5,310 | 5,320 | 5,230 | 5,260 | 58,400 | 2,630 |
| 2017-04-28 | 5,250 | 5,310 | 5,210 | 5,300 | 84,900 | 2,650 |
| 2017-04-27 | 5,330 | 5,350 | 5,270 | 5,300 | 87,400 | 2,650 |
| 2017-04-26 | 5,350 | 5,400 | 5,310 | 5,320 | 87,400 | 2,660 |
| 2017-04-25 | 5,300 | 5,360 | 5,290 | 5,300 | 76,100 | 2,650 |
| 2017-04-24 | 5,270 | 5,320 | 5,250 | 5,280 | 65,300 | 2,640 |
| 2017-04-21 | 5,210 | 5,240 | 5,180 | 5,240 | 56,900 | 2,620 |
| 2017-04-20 | 5,160 | 5,220 | 5,160 | 5,200 | 68,600 | 2,600 |
| 2017-04-19 | 5,150 | 5,230 | 5,150 | 5,180 | 76,500 | 2,590 |
| 2017-04-18 | 5,130 | 5,180 | 5,120 | 5,160 | 54,200 | 2,580 |
| 2017-04-17 | 5,040 | 5,110 | 5,010 | 5,080 | 66,500 | 2,540 |
| 2017-04-14 | 5,110 | 5,130 | 5,020 | 5,040 | 55,000 | 2,520 |
| 2017-04-13 | 5,130 | 5,190 | 5,110 | 5,140 | 101,000 | 2,570 |
| 2017-04-12 | 5,120 | 5,210 | 5,090 | 5,130 | 117,000 | 2,565 |
| 2017-04-11 | 5,080 | 5,150 | 5,070 | 5,130 | 93,500 | 2,565 |
| 2017-04-10 | 5,160 | 5,180 | 5,080 | 5,110 | 106,700 | 2,555 |
| 2017-04-07 | 5,120 | 5,230 | 5,120 | 5,190 | 103,200 | 2,595 |
| 2017-04-06 | 5,150 | 5,200 | 5,110 | 5,120 | 107,000 | 2,560 |
| 2017-04-05 | 5,190 | 5,210 | 5,150 | 5,170 | 73,700 | 2,585 |
| 2017-04-04 | 5,220 | 5,270 | 5,180 | 5,200 | 98,800 | 2,600 |
| 2017-04-03 | 5,250 | 5,270 | 5,180 | 5,230 | 117,600 | 2,615 |
| 2017-03-31 | 5,160 | 5,350 | 5,140 | 5,180 | 330,800 | 2,590 |
| 2017-03-30 | 5,000 | 5,020 | 4,940 | 4,950 | 138,800 | 2,475 |
| 2017-03-29 | 5,080 | 5,120 | 5,060 | 5,090 | 48,400 | 2,545 |
| 2017-03-28 | 5,090 | 5,150 | 5,080 | 5,150 | 65,500 | 2,575 |
| 2017-03-27 | 5,050 | 5,090 | 5,010 | 5,040 | 51,500 | 2,520 |
| 2017-03-24 | 5,040 | 5,140 | 5,020 | 5,110 | 70,400 | 2,555 |
| 2017-03-23 | 4,975 | 5,030 | 4,940 | 5,020 | 110,700 | 2,510 |
| 2017-03-22 | 4,985 | 5,020 | 4,985 | 4,995 | 58,300 | 2,497.50 |
| 2017-03-21 | 5,010 | 5,070 | 5,010 | 5,020 | 59,300 | 2,510 |
| 2017-03-17 | 5,010 | 5,080 | 5,010 | 5,040 | 57,100 | 2,520 |
| 2017-03-16 | 5,020 | 5,070 | 5,020 | 5,020 | 76,700 | 2,510 |
| 2017-03-15 | 5,110 | 5,140 | 5,100 | 5,110 | 34,300 | 2,555 |
| 2017-03-14 | 5,120 | 5,180 | 5,100 | 5,160 | 96,800 | 2,580 |
| 2017-03-13 | 5,060 | 5,110 | 5,050 | 5,100 | 47,000 | 2,550 |
| 2017-03-10 | 5,060 | 5,080 | 5,010 | 5,050 | 110,100 | 2,525 |
| 2017-03-09 | 4,970 | 5,010 | 4,945 | 4,995 | 74,800 | 2,497.50 |
| 2017-03-08 | 4,945 | 5,020 | 4,940 | 4,975 | 146,700 | 2,487.50 |
| 2017-03-07 | 4,920 | 4,965 | 4,905 | 4,920 | 103,700 | 2,460 |
| 2017-03-06 | 5,010 | 5,020 | 4,920 | 4,920 | 97,100 | 2,460 |
| 2017-03-03 | 4,935 | 5,030 | 4,890 | 5,010 | 188,000 | 2,505 |
| 2017-03-02 | 5,050 | 5,110 | 4,985 | 5,010 | 289,200 | 2,505 |
| 2017-03-01 | 5,090 | 5,140 | 5,080 | 5,130 | 53,600 | 2,565 |
| 2017-02-28 | 5,110 | 5,150 | 5,080 | 5,090 | 71,100 | 2,545 |
| 2017-02-27 | 5,110 | 5,140 | 5,080 | 5,110 | 47,500 | 2,555 |
| 2017-02-24 | 5,140 | 5,160 | 5,110 | 5,110 | 51,200 | 2,555 |
| 2017-02-23 | 5,140 | 5,180 | 5,130 | 5,140 | 31,100 | 2,570 |
| 2017-02-22 | 5,160 | 5,180 | 5,140 | 5,150 | 48,000 | 2,575 |
| 2017-02-21 | 5,150 | 5,170 | 5,140 | 5,150 | 59,100 | 2,575 |
| 2017-02-20 | 5,160 | 5,180 | 5,150 | 5,150 | 44,300 | 2,575 |
| 2017-02-17 | 5,130 | 5,190 | 5,130 | 5,180 | 52,200 | 2,590 |
| 2017-02-16 | 5,160 | 5,170 | 5,120 | 5,130 | 81,400 | 2,565 |
| 2017-02-15 | 5,210 | 5,220 | 5,180 | 5,180 | 48,300 | 2,590 |
| 2017-02-14 | 5,230 | 5,280 | 5,210 | 5,220 | 115,500 | 2,610 |
| 2017-02-13 | 5,180 | 5,260 | 5,160 | 5,220 | 93,800 | 2,610 |
| 2017-02-10 | 5,170 | 5,200 | 5,140 | 5,180 | 96,500 | 2,590 |
| 2017-02-09 | 5,090 | 5,170 | 5,080 | 5,130 | 103,800 | 2,565 |
| 2017-02-08 | 5,100 | 5,120 | 5,040 | 5,090 | 173,200 | 2,545 |
| 2017-02-07 | 5,200 | 5,200 | 5,110 | 5,140 | 309,400 | 2,570 |
| 2017-02-06 | 5,410 | 5,430 | 5,360 | 5,430 | 73,800 | 2,715 |
| 2017-02-03 | 5,340 | 5,450 | 5,330 | 5,350 | 54,700 | 2,675 |
| 2017-02-02 | 5,390 | 5,390 | 5,290 | 5,300 | 42,000 | 2,650 |
| 2017-02-01 | 5,420 | 5,470 | 5,370 | 5,390 | 48,200 | 2,695 |
| 2017-01-31 | 5,370 | 5,430 | 5,360 | 5,380 | 46,700 | 2,690 |
| 2017-01-30 | 5,390 | 5,400 | 5,350 | 5,400 | 37,000 | 2,700 |
| 2017-01-27 | 5,430 | 5,440 | 5,390 | 5,410 | 57,800 | 2,705 |
| 2017-01-26 | 5,430 | 5,440 | 5,400 | 5,430 | 35,000 | 2,715 |
| 2017-01-25 | 5,440 | 5,440 | 5,370 | 5,410 | 32,000 | 2,705 |
| 2017-01-24 | 5,380 | 5,450 | 5,360 | 5,390 | 51,900 | 2,695 |
| 2017-01-23 | 5,480 | 5,490 | 5,380 | 5,390 | 65,300 | 2,695 |
| 2017-01-20 | 5,400 | 5,510 | 5,400 | 5,480 | 63,100 | 2,740 |
| 2017-01-19 | 5,480 | 5,530 | 5,400 | 5,490 | 75,700 | 2,745 |
| 2017-01-18 | 5,380 | 5,490 | 5,370 | 5,450 | 101,300 | 2,725 |
| 2017-01-17 | 5,410 | 5,410 | 5,330 | 5,330 | 56,200 | 2,665 |
| 2017-01-16 | 5,480 | 5,510 | 5,420 | 5,450 | 52,600 | 2,725 |
| 2017-01-13 | 5,440 | 5,480 | 5,440 | 5,470 | 44,300 | 2,735 |
| 2017-01-12 | 5,520 | 5,530 | 5,450 | 5,460 | 65,900 | 2,730 |
| 2017-01-11 | 5,480 | 5,530 | 5,440 | 5,480 | 64,600 | 2,740 |
| 2017-01-10 | 5,530 | 5,550 | 5,490 | 5,500 | 96,500 | 2,750 |
| 2017-01-06 | 5,380 | 5,550 | 5,370 | 5,540 | 126,400 | 2,770 |
| 2017-01-05 | 5,400 | 5,430 | 5,370 | 5,390 | 55,900 | 2,695 |
| 2017-01-04 | 5,380 | 5,380 | 5,320 | 5,360 | 92,100 | 2,680 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2014-03-27]1株→2株 [1992-01-28]1株→1.25株 [1991-03-26]1株→1.2株
