7966 リンテック(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 | 3,140 | 3,175 | 3,135 | 3,145 | 52,500 | 3,145 |
| 2017-12-28 | 3,150 | 3,180 | 3,135 | 3,140 | 71,300 | 3,140 |
| 2017-12-27 | 3,130 | 3,140 | 3,120 | 3,140 | 34,800 | 3,140 |
| 2017-12-26 | 3,160 | 3,160 | 3,120 | 3,125 | 48,900 | 3,125 |
| 2017-12-25 | 3,105 | 3,150 | 3,105 | 3,135 | 83,000 | 3,135 |
| 2017-12-22 | 3,085 | 3,120 | 3,075 | 3,105 | 85,000 | 3,105 |
| 2017-12-21 | 3,080 | 3,110 | 3,065 | 3,095 | 101,500 | 3,095 |
| 2017-12-20 | 3,050 | 3,100 | 3,050 | 3,100 | 61,100 | 3,100 |
| 2017-12-19 | 3,090 | 3,105 | 3,075 | 3,080 | 104,100 | 3,080 |
| 2017-12-18 | 3,050 | 3,085 | 3,025 | 3,075 | 113,000 | 3,075 |
| 2017-12-15 | 3,075 | 3,075 | 3,015 | 3,015 | 164,800 | 3,015 |
| 2017-12-14 | 3,050 | 3,100 | 3,045 | 3,075 | 186,400 | 3,075 |
| 2017-12-13 | 3,125 | 3,130 | 3,015 | 3,030 | 122,800 | 3,030 |
| 2017-12-12 | 3,115 | 3,125 | 3,090 | 3,100 | 46,000 | 3,100 |
| 2017-12-11 | 3,135 | 3,145 | 3,090 | 3,110 | 89,700 | 3,110 |
| 2017-12-08 | 3,020 | 3,125 | 3,020 | 3,125 | 148,700 | 3,125 |
| 2017-12-07 | 3,020 | 3,065 | 3,010 | 3,065 | 93,800 | 3,065 |
| 2017-12-06 | 3,035 | 3,055 | 2,997 | 3,005 | 109,400 | 3,005 |
| 2017-12-05 | 3,070 | 3,095 | 3,060 | 3,080 | 68,100 | 3,080 |
| 2017-12-04 | 3,085 | 3,100 | 3,060 | 3,075 | 142,600 | 3,075 |
| 2017-12-01 | 3,075 | 3,080 | 3,050 | 3,070 | 121,700 | 3,070 |
| 2017-11-30 | 3,095 | 3,095 | 3,065 | 3,090 | 116,800 | 3,090 |
| 2017-11-29 | 3,080 | 3,090 | 3,065 | 3,085 | 86,100 | 3,085 |
| 2017-11-28 | 3,070 | 3,070 | 3,025 | 3,035 | 86,600 | 3,035 |
| 2017-11-27 | 3,110 | 3,110 | 3,070 | 3,085 | 127,100 | 3,085 |
| 2017-11-24 | 3,015 | 3,090 | 3,010 | 3,080 | 139,600 | 3,080 |
| 2017-11-22 | 3,040 | 3,040 | 3,005 | 3,020 | 118,800 | 3,020 |
| 2017-11-21 | 2,975 | 3,035 | 2,975 | 3,020 | 113,100 | 3,020 |
| 2017-11-20 | 2,948 | 2,991 | 2,930 | 2,977 | 175,400 | 2,977 |
| 2017-11-17 | 2,978 | 2,979 | 2,919 | 2,929 | 188,200 | 2,929 |
| 2017-11-16 | 2,920 | 2,948 | 2,907 | 2,939 | 256,500 | 2,939 |
| 2017-11-15 | 3,005 | 3,005 | 2,911 | 2,931 | 245,900 | 2,931 |
| 2017-11-13 | 2,997 | 3,000 | 2,946 | 2,950 | 317,800 | 2,950 |
| 2017-11-10 | 2,942 | 3,015 | 2,941 | 2,960 | 490,900 | 2,960 |
| 2017-11-09 | 3,245 | 3,325 | 3,080 | 3,130 | 430,500 | 3,130 |
| 2017-11-08 | 3,205 | 3,220 | 3,175 | 3,195 | 135,300 | 3,195 |
| 2017-11-07 | 3,180 | 3,210 | 3,170 | 3,195 | 142,100 | 3,195 |
| 2017-11-06 | 3,175 | 3,195 | 3,170 | 3,170 | 101,300 | 3,170 |
| 2017-11-02 | 3,200 | 3,200 | 3,155 | 3,185 | 128,200 | 3,185 |
| 2017-11-01 | 3,175 | 3,200 | 3,160 | 3,195 | 177,900 | 3,195 |
| 2017-10-31 | 3,150 | 3,160 | 3,130 | 3,140 | 137,100 | 3,140 |
| 2017-10-30 | 3,110 | 3,140 | 3,105 | 3,140 | 200,700 | 3,140 |
| 2017-10-27 | 3,080 | 3,120 | 3,050 | 3,115 | 166,300 | 3,115 |
| 2017-10-26 | 3,040 | 3,075 | 3,030 | 3,070 | 111,800 | 3,070 |
| 2017-10-25 | 3,040 | 3,075 | 3,035 | 3,040 | 198,500 | 3,040 |
| 2017-10-24 | 3,030 | 3,045 | 3,005 | 3,035 | 204,400 | 3,035 |
| 2017-10-23 | 2,985 | 2,999 | 2,970 | 2,985 | 133,000 | 2,985 |
| 2017-10-20 | 2,976 | 2,991 | 2,965 | 2,970 | 124,300 | 2,970 |
| 2017-10-19 | 2,970 | 3,015 | 2,970 | 3,000 | 176,800 | 3,000 |
| 2017-10-18 | 2,989 | 2,990 | 2,962 | 2,970 | 83,100 | 2,970 |
| 2017-10-17 | 3,010 | 3,010 | 2,986 | 3,000 | 102,900 | 3,000 |
| 2017-10-16 | 3,015 | 3,030 | 2,993 | 3,000 | 171,600 | 3,000 |
| 2017-10-13 | 2,965 | 3,030 | 2,950 | 3,005 | 202,500 | 3,005 |
| 2017-10-12 | 2,986 | 2,986 | 2,963 | 2,974 | 137,800 | 2,974 |
| 2017-10-11 | 2,973 | 2,981 | 2,950 | 2,974 | 129,200 | 2,974 |
| 2017-10-10 | 2,944 | 2,990 | 2,929 | 2,980 | 216,500 | 2,980 |
| 2017-10-06 | 2,971 | 2,986 | 2,861 | 2,942 | 557,000 | 2,942 |
| 2017-10-05 | 3,020 | 3,020 | 2,986 | 2,995 | 113,800 | 2,995 |
| 2017-10-04 | 3,000 | 3,015 | 2,980 | 3,010 | 147,600 | 3,010 |
| 2017-10-03 | 3,050 | 3,060 | 3,010 | 3,035 | 115,900 | 3,035 |
| 2017-10-02 | 3,050 | 3,055 | 3,010 | 3,025 | 112,600 | 3,025 |
| 2017-09-29 | 3,050 | 3,060 | 3,015 | 3,050 | 148,200 | 3,050 |
| 2017-09-28 | 3,010 | 3,085 | 2,980 | 3,080 | 175,700 | 3,080 |
| 2017-09-27 | 2,992 | 3,015 | 2,968 | 2,999 | 151,300 | 2,999 |
| 2017-09-26 | 2,985 | 3,020 | 2,970 | 3,015 | 111,400 | 3,015 |
| 2017-09-25 | 3,015 | 3,025 | 2,999 | 3,010 | 89,400 | 3,010 |
| 2017-09-22 | 3,015 | 3,025 | 2,984 | 3,000 | 135,900 | 3,000 |
| 2017-09-21 | 3,080 | 3,080 | 3,030 | 3,035 | 194,400 | 3,035 |
| 2017-09-20 | 3,065 | 3,075 | 3,030 | 3,050 | 178,100 | 3,050 |
| 2017-09-19 | 3,060 | 3,085 | 3,045 | 3,080 | 207,700 | 3,080 |
| 2017-09-15 | 3,035 | 3,060 | 3,025 | 3,030 | 205,300 | 3,030 |
| 2017-09-14 | 3,045 | 3,060 | 3,015 | 3,030 | 121,000 | 3,030 |
| 2017-09-13 | 3,025 | 3,040 | 3,020 | 3,035 | 65,200 | 3,035 |
| 2017-09-12 | 3,020 | 3,030 | 3,000 | 3,010 | 91,400 | 3,010 |
| 2017-09-11 | 2,982 | 3,035 | 2,981 | 3,005 | 166,100 | 3,005 |
| 2017-09-08 | 2,970 | 2,974 | 2,955 | 2,971 | 142,300 | 2,971 |
| 2017-09-07 | 2,949 | 2,964 | 2,938 | 2,961 | 86,100 | 2,961 |
| 2017-09-06 | 2,900 | 2,938 | 2,888 | 2,934 | 93,700 | 2,934 |
| 2017-09-05 | 2,967 | 2,980 | 2,908 | 2,917 | 109,100 | 2,917 |
| 2017-09-04 | 2,985 | 3,050 | 2,940 | 2,956 | 221,500 | 2,956 |
| 2017-09-01 | 2,959 | 2,999 | 2,929 | 2,996 | 205,200 | 2,996 |
| 2017-08-31 | 2,948 | 2,954 | 2,909 | 2,942 | 147,800 | 2,942 |
| 2017-08-30 | 2,900 | 2,910 | 2,892 | 2,904 | 91,200 | 2,904 |
| 2017-08-29 | 2,884 | 2,915 | 2,883 | 2,900 | 70,000 | 2,900 |
| 2017-08-28 | 2,895 | 2,925 | 2,880 | 2,918 | 159,100 | 2,918 |
| 2017-08-25 | 2,864 | 2,871 | 2,848 | 2,862 | 127,700 | 2,862 |
| 2017-08-24 | 2,871 | 2,890 | 2,846 | 2,855 | 203,500 | 2,855 |
| 2017-08-23 | 2,880 | 2,895 | 2,851 | 2,872 | 154,900 | 2,872 |
| 2017-08-22 | 2,815 | 2,858 | 2,803 | 2,851 | 136,000 | 2,851 |
| 2017-08-21 | 2,802 | 2,820 | 2,788 | 2,812 | 93,900 | 2,812 |
| 2017-08-18 | 2,770 | 2,807 | 2,770 | 2,793 | 72,700 | 2,793 |
| 2017-08-17 | 2,815 | 2,827 | 2,800 | 2,819 | 68,900 | 2,819 |
| 2017-08-16 | 2,793 | 2,820 | 2,785 | 2,815 | 142,200 | 2,815 |
| 2017-08-15 | 2,818 | 2,827 | 2,796 | 2,798 | 80,700 | 2,798 |
| 2017-08-14 | 2,786 | 2,804 | 2,765 | 2,788 | 176,700 | 2,788 |
| 2017-08-10 | 2,846 | 2,865 | 2,826 | 2,833 | 121,700 | 2,833 |
| 2017-08-09 | 2,884 | 2,884 | 2,817 | 2,842 | 128,200 | 2,842 |
| 2017-08-08 | 2,950 | 2,952 | 2,877 | 2,888 | 204,600 | 2,888 |
| 2017-08-07 | 2,802 | 2,976 | 2,793 | 2,885 | 517,900 | 2,885 |
| 2017-08-04 | 2,789 | 2,795 | 2,771 | 2,780 | 198,400 | 2,780 |
| 2017-08-03 | 2,736 | 2,775 | 2,734 | 2,774 | 111,400 | 2,774 |
| 2017-08-02 | 2,719 | 2,744 | 2,705 | 2,736 | 91,000 | 2,736 |
| 2017-08-01 | 2,676 | 2,714 | 2,675 | 2,710 | 113,000 | 2,710 |
| 2017-07-31 | 2,680 | 2,691 | 2,643 | 2,679 | 209,700 | 2,679 |
| 2017-07-28 | 2,704 | 2,713 | 2,692 | 2,705 | 94,200 | 2,705 |
| 2017-07-27 | 2,738 | 2,748 | 2,708 | 2,720 | 127,000 | 2,720 |
| 2017-07-26 | 2,778 | 2,786 | 2,743 | 2,756 | 97,000 | 2,756 |
| 2017-07-25 | 2,789 | 2,789 | 2,737 | 2,751 | 91,200 | 2,751 |
| 2017-07-24 | 2,762 | 2,788 | 2,728 | 2,787 | 132,500 | 2,787 |
| 2017-07-21 | 2,753 | 2,776 | 2,746 | 2,767 | 161,400 | 2,767 |
| 2017-07-20 | 2,760 | 2,782 | 2,754 | 2,761 | 170,700 | 2,761 |
| 2017-07-19 | 2,730 | 2,755 | 2,712 | 2,750 | 132,600 | 2,750 |
| 2017-07-18 | 2,731 | 2,734 | 2,689 | 2,729 | 88,600 | 2,729 |
| 2017-07-14 | 2,735 | 2,750 | 2,725 | 2,744 | 108,400 | 2,744 |
| 2017-07-13 | 2,733 | 2,741 | 2,715 | 2,726 | 83,300 | 2,726 |
| 2017-07-12 | 2,750 | 2,750 | 2,714 | 2,720 | 75,000 | 2,720 |
| 2017-07-11 | 2,720 | 2,751 | 2,720 | 2,747 | 137,200 | 2,747 |
| 2017-07-10 | 2,716 | 2,723 | 2,692 | 2,722 | 134,400 | 2,722 |
| 2017-07-07 | 2,689 | 2,729 | 2,689 | 2,699 | 136,900 | 2,699 |
| 2017-07-06 | 2,699 | 2,711 | 2,686 | 2,711 | 116,900 | 2,711 |
| 2017-07-05 | 2,700 | 2,706 | 2,679 | 2,703 | 131,400 | 2,703 |
| 2017-07-04 | 2,746 | 2,751 | 2,690 | 2,701 | 116,700 | 2,701 |
| 2017-07-03 | 2,688 | 2,752 | 2,687 | 2,746 | 327,400 | 2,746 |
| 2017-06-30 | 2,695 | 2,695 | 2,600 | 2,686 | 494,700 | 2,686 |
| 2017-06-29 | 2,738 | 2,749 | 2,713 | 2,721 | 98,500 | 2,721 |
| 2017-06-28 | 2,720 | 2,736 | 2,710 | 2,716 | 156,700 | 2,716 |
| 2017-06-27 | 2,713 | 2,717 | 2,698 | 2,712 | 122,000 | 2,712 |
| 2017-06-26 | 2,705 | 2,743 | 2,700 | 2,713 | 221,900 | 2,713 |
| 2017-06-23 | 2,659 | 2,686 | 2,659 | 2,678 | 140,400 | 2,678 |
| 2017-06-22 | 2,655 | 2,668 | 2,649 | 2,659 | 157,900 | 2,659 |
| 2017-06-21 | 2,640 | 2,657 | 2,633 | 2,655 | 136,600 | 2,655 |
| 2017-06-20 | 2,638 | 2,672 | 2,638 | 2,664 | 129,300 | 2,664 |
| 2017-06-19 | 2,592 | 2,633 | 2,592 | 2,629 | 139,300 | 2,629 |
| 2017-06-16 | 2,588 | 2,628 | 2,582 | 2,592 | 315,800 | 2,592 |
| 2017-06-15 | 2,567 | 2,573 | 2,552 | 2,560 | 138,600 | 2,560 |
| 2017-06-14 | 2,642 | 2,650 | 2,577 | 2,578 | 150,800 | 2,578 |
| 2017-06-13 | 2,618 | 2,633 | 2,614 | 2,615 | 128,600 | 2,615 |
| 2017-06-12 | 2,630 | 2,651 | 2,620 | 2,629 | 105,000 | 2,629 |
| 2017-06-09 | 2,639 | 2,657 | 2,623 | 2,637 | 182,400 | 2,637 |
| 2017-06-08 | 2,656 | 2,667 | 2,641 | 2,648 | 127,400 | 2,648 |
| 2017-06-07 | 2,650 | 2,662 | 2,642 | 2,650 | 126,700 | 2,650 |
| 2017-06-06 | 2,682 | 2,682 | 2,650 | 2,653 | 130,500 | 2,653 |
| 2017-06-05 | 2,683 | 2,695 | 2,659 | 2,688 | 114,200 | 2,688 |
| 2017-06-02 | 2,669 | 2,692 | 2,665 | 2,692 | 183,600 | 2,692 |
| 2017-06-01 | 2,622 | 2,675 | 2,622 | 2,669 | 176,600 | 2,669 |
| 2017-05-31 | 2,631 | 2,633 | 2,611 | 2,625 | 207,500 | 2,625 |
| 2017-05-30 | 2,625 | 2,656 | 2,623 | 2,648 | 148,000 | 2,648 |
| 2017-05-29 | 2,620 | 2,633 | 2,613 | 2,617 | 148,400 | 2,617 |
| 2017-05-26 | 2,630 | 2,634 | 2,611 | 2,613 | 196,300 | 2,613 |
| 2017-05-25 | 2,623 | 2,633 | 2,615 | 2,621 | 165,200 | 2,621 |
| 2017-05-24 | 2,639 | 2,639 | 2,614 | 2,623 | 97,100 | 2,623 |
| 2017-05-23 | 2,627 | 2,634 | 2,615 | 2,620 | 162,300 | 2,620 |
| 2017-05-22 | 2,605 | 2,629 | 2,589 | 2,624 | 258,600 | 2,624 |
| 2017-05-19 | 2,571 | 2,600 | 2,552 | 2,590 | 213,000 | 2,590 |
| 2017-05-18 | 2,562 | 2,577 | 2,555 | 2,560 | 132,100 | 2,560 |
| 2017-05-17 | 2,603 | 2,618 | 2,596 | 2,612 | 131,700 | 2,612 |
| 2017-05-16 | 2,627 | 2,630 | 2,609 | 2,615 | 221,300 | 2,615 |
| 2017-05-15 | 2,612 | 2,630 | 2,601 | 2,610 | 171,200 | 2,610 |
| 2017-05-12 | 2,657 | 2,658 | 2,624 | 2,642 | 169,900 | 2,642 |
| 2017-05-11 | 2,635 | 2,661 | 2,635 | 2,645 | 387,900 | 2,645 |
| 2017-05-10 | 2,635 | 2,709 | 2,622 | 2,677 | 491,600 | 2,677 |
| 2017-05-09 | 2,619 | 2,718 | 2,619 | 2,655 | 619,900 | 2,655 |
| 2017-05-08 | 2,475 | 2,609 | 2,467 | 2,594 | 482,600 | 2,594 |
| 2017-05-02 | 2,454 | 2,474 | 2,450 | 2,465 | 114,400 | 2,465 |
| 2017-05-01 | 2,440 | 2,459 | 2,439 | 2,455 | 71,300 | 2,455 |
| 2017-04-28 | 2,452 | 2,462 | 2,443 | 2,454 | 94,000 | 2,454 |
| 2017-04-27 | 2,427 | 2,461 | 2,427 | 2,456 | 114,400 | 2,456 |
| 2017-04-26 | 2,445 | 2,445 | 2,425 | 2,440 | 121,300 | 2,440 |
| 2017-04-25 | 2,395 | 2,427 | 2,380 | 2,418 | 187,300 | 2,418 |
| 2017-04-24 | 2,391 | 2,391 | 2,360 | 2,382 | 112,700 | 2,382 |
| 2017-04-21 | 2,325 | 2,358 | 2,325 | 2,351 | 166,700 | 2,351 |
| 2017-04-20 | 2,288 | 2,334 | 2,288 | 2,320 | 141,900 | 2,320 |
| 2017-04-19 | 2,282 | 2,304 | 2,279 | 2,297 | 173,000 | 2,297 |
| 2017-04-18 | 2,289 | 2,316 | 2,282 | 2,301 | 182,000 | 2,301 |
| 2017-04-17 | 2,289 | 2,300 | 2,273 | 2,289 | 136,500 | 2,289 |
| 2017-04-14 | 2,291 | 2,318 | 2,290 | 2,294 | 130,600 | 2,294 |
| 2017-04-13 | 2,301 | 2,324 | 2,289 | 2,317 | 110,200 | 2,317 |
| 2017-04-12 | 2,350 | 2,357 | 2,322 | 2,326 | 108,200 | 2,326 |
| 2017-04-11 | 2,374 | 2,386 | 2,352 | 2,365 | 156,100 | 2,365 |
| 2017-04-10 | 2,350 | 2,379 | 2,345 | 2,374 | 164,400 | 2,374 |
| 2017-04-07 | 2,322 | 2,345 | 2,307 | 2,332 | 171,400 | 2,332 |
| 2017-04-06 | 2,352 | 2,356 | 2,303 | 2,309 | 133,500 | 2,309 |
| 2017-04-05 | 2,371 | 2,387 | 2,350 | 2,359 | 122,200 | 2,359 |
| 2017-04-04 | 2,375 | 2,388 | 2,343 | 2,360 | 159,200 | 2,360 |
| 2017-04-03 | 2,394 | 2,396 | 2,351 | 2,378 | 230,900 | 2,378 |
| 2017-03-31 | 2,403 | 2,416 | 2,373 | 2,373 | 211,300 | 2,373 |
| 2017-03-30 | 2,410 | 2,423 | 2,389 | 2,395 | 116,800 | 2,395 |
| 2017-03-29 | 2,434 | 2,443 | 2,412 | 2,425 | 102,200 | 2,425 |
| 2017-03-28 | 2,432 | 2,443 | 2,411 | 2,442 | 235,700 | 2,442 |
| 2017-03-27 | 2,425 | 2,433 | 2,384 | 2,403 | 261,400 | 2,403 |
| 2017-03-24 | 2,427 | 2,482 | 2,420 | 2,465 | 263,000 | 2,465 |
| 2017-03-23 | 2,427 | 2,438 | 2,408 | 2,428 | 274,800 | 2,428 |
| 2017-03-22 | 2,422 | 2,441 | 2,420 | 2,422 | 257,700 | 2,422 |
| 2017-03-21 | 2,488 | 2,515 | 2,484 | 2,489 | 313,200 | 2,489 |
| 2017-03-17 | 2,421 | 2,491 | 2,418 | 2,483 | 310,200 | 2,483 |
| 2017-03-16 | 2,406 | 2,435 | 2,400 | 2,432 | 163,200 | 2,432 |
| 2017-03-15 | 2,448 | 2,448 | 2,420 | 2,436 | 156,600 | 2,436 |
| 2017-03-14 | 2,451 | 2,475 | 2,444 | 2,455 | 232,500 | 2,455 |
| 2017-03-13 | 2,430 | 2,448 | 2,428 | 2,445 | 162,000 | 2,445 |
| 2017-03-10 | 2,468 | 2,468 | 2,428 | 2,442 | 211,200 | 2,442 |
| 2017-03-09 | 2,433 | 2,437 | 2,413 | 2,420 | 199,500 | 2,420 |
| 2017-03-08 | 2,390 | 2,400 | 2,365 | 2,383 | 204,600 | 2,383 |
| 2017-03-07 | 2,387 | 2,402 | 2,381 | 2,394 | 182,500 | 2,394 |
| 2017-03-06 | 2,382 | 2,402 | 2,374 | 2,398 | 154,300 | 2,398 |
| 2017-03-03 | 2,416 | 2,417 | 2,383 | 2,395 | 153,600 | 2,395 |
| 2017-03-02 | 2,432 | 2,439 | 2,417 | 2,420 | 110,300 | 2,420 |
| 2017-03-01 | 2,383 | 2,418 | 2,373 | 2,411 | 166,600 | 2,411 |
| 2017-02-28 | 2,409 | 2,425 | 2,388 | 2,388 | 248,700 | 2,388 |
| 2017-02-27 | 2,407 | 2,407 | 2,372 | 2,387 | 157,800 | 2,387 |
| 2017-02-24 | 2,417 | 2,437 | 2,409 | 2,422 | 108,900 | 2,422 |
| 2017-02-23 | 2,436 | 2,440 | 2,405 | 2,423 | 230,800 | 2,423 |
| 2017-02-22 | 2,480 | 2,481 | 2,426 | 2,441 | 214,600 | 2,441 |
| 2017-02-21 | 2,500 | 2,505 | 2,463 | 2,482 | 197,600 | 2,482 |
| 2017-02-20 | 2,468 | 2,479 | 2,449 | 2,475 | 104,400 | 2,475 |
| 2017-02-17 | 2,492 | 2,494 | 2,466 | 2,473 | 160,200 | 2,473 |
| 2017-02-16 | 2,481 | 2,503 | 2,480 | 2,499 | 218,100 | 2,499 |
| 2017-02-15 | 2,486 | 2,504 | 2,475 | 2,493 | 202,200 | 2,493 |
| 2017-02-14 | 2,488 | 2,499 | 2,460 | 2,464 | 294,500 | 2,464 |
| 2017-02-13 | 2,506 | 2,521 | 2,444 | 2,490 | 292,500 | 2,490 |
| 2017-02-10 | 2,540 | 2,581 | 2,370 | 2,481 | 376,600 | 2,481 |
| 2017-02-09 | 2,510 | 2,510 | 2,481 | 2,496 | 135,900 | 2,496 |
| 2017-02-08 | 2,501 | 2,513 | 2,493 | 2,513 | 102,700 | 2,513 |
| 2017-02-07 | 2,508 | 2,510 | 2,487 | 2,497 | 96,800 | 2,497 |
| 2017-02-06 | 2,551 | 2,561 | 2,517 | 2,529 | 127,000 | 2,529 |
| 2017-02-03 | 2,520 | 2,552 | 2,515 | 2,535 | 212,800 | 2,535 |
| 2017-02-02 | 2,547 | 2,550 | 2,479 | 2,492 | 196,700 | 2,492 |
| 2017-02-01 | 2,500 | 2,539 | 2,493 | 2,535 | 81,700 | 2,535 |
| 2017-01-31 | 2,538 | 2,550 | 2,521 | 2,525 | 130,100 | 2,525 |
| 2017-01-30 | 2,530 | 2,556 | 2,520 | 2,556 | 95,600 | 2,556 |
| 2017-01-27 | 2,583 | 2,588 | 2,537 | 2,550 | 207,400 | 2,550 |
| 2017-01-26 | 2,554 | 2,577 | 2,526 | 2,571 | 261,300 | 2,571 |
| 2017-01-25 | 2,550 | 2,565 | 2,523 | 2,540 | 120,900 | 2,540 |
| 2017-01-24 | 2,515 | 2,520 | 2,495 | 2,515 | 146,200 | 2,515 |
| 2017-01-23 | 2,502 | 2,526 | 2,480 | 2,515 | 113,200 | 2,515 |
| 2017-01-20 | 2,519 | 2,528 | 2,503 | 2,522 | 243,500 | 2,522 |
| 2017-01-19 | 2,547 | 2,558 | 2,531 | 2,545 | 94,300 | 2,545 |
| 2017-01-18 | 2,510 | 2,515 | 2,477 | 2,510 | 159,600 | 2,510 |
| 2017-01-17 | 2,550 | 2,563 | 2,522 | 2,522 | 122,900 | 2,522 |
| 2017-01-16 | 2,600 | 2,613 | 2,542 | 2,550 | 192,700 | 2,550 |
| 2017-01-13 | 2,539 | 2,572 | 2,528 | 2,566 | 104,000 | 2,566 |
| 2017-01-12 | 2,561 | 2,575 | 2,524 | 2,548 | 116,500 | 2,548 |
| 2017-01-11 | 2,580 | 2,587 | 2,558 | 2,581 | 103,200 | 2,581 |
| 2017-01-10 | 2,574 | 2,594 | 2,551 | 2,580 | 183,800 | 2,580 |
| 2017-01-06 | 2,540 | 2,584 | 2,540 | 2,567 | 147,800 | 2,567 |
| 2017-01-05 | 2,602 | 2,610 | 2,576 | 2,590 | 167,900 | 2,590 |
| 2017-01-04 | 2,540 | 2,629 | 2,530 | 2,625 | 204,700 | 2,625 |
分割・併合履歴 ： [1992-03-26]1株→1.2株 [1988-09-27]1株→1.2株 [1986-09-26]1株→1.2株 [1985-03-28]1株→1.2株 [1984-03-28]1株→1.25株
