8015 豊田通商(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 | 4,555 | 4,585 | 4,535 | 4,535 | 367,100 | 4,535 |
| 2017-12-28 | 4,540 | 4,615 | 4,530 | 4,550 | 432,000 | 4,550 |
| 2017-12-27 | 4,530 | 4,545 | 4,510 | 4,525 | 318,300 | 4,525 |
| 2017-12-26 | 4,540 | 4,550 | 4,505 | 4,520 | 296,400 | 4,520 |
| 2017-12-25 | 4,595 | 4,595 | 4,525 | 4,550 | 283,300 | 4,550 |
| 2017-12-22 | 4,475 | 4,540 | 4,470 | 4,530 | 503,100 | 4,530 |
| 2017-12-21 | 4,470 | 4,485 | 4,425 | 4,455 | 375,900 | 4,455 |
| 2017-12-20 | 4,380 | 4,480 | 4,375 | 4,470 | 427,900 | 4,470 |
| 2017-12-19 | 4,380 | 4,395 | 4,370 | 4,380 | 332,600 | 4,380 |
| 2017-12-18 | 4,315 | 4,380 | 4,300 | 4,365 | 535,300 | 4,365 |
| 2017-12-15 | 4,335 | 4,335 | 4,260 | 4,270 | 854,800 | 4,270 |
| 2017-12-14 | 4,325 | 4,370 | 4,315 | 4,335 | 417,000 | 4,335 |
| 2017-12-13 | 4,325 | 4,350 | 4,285 | 4,330 | 645,100 | 4,330 |
| 2017-12-12 | 4,355 | 4,385 | 4,335 | 4,370 | 551,600 | 4,370 |
| 2017-12-11 | 4,325 | 4,365 | 4,280 | 4,365 | 615,600 | 4,365 |
| 2017-12-08 | 4,185 | 4,315 | 4,180 | 4,310 | 1,498,400 | 4,310 |
| 2017-12-07 | 4,140 | 4,175 | 4,125 | 4,150 | 928,600 | 4,150 |
| 2017-12-06 | 4,245 | 4,245 | 4,110 | 4,120 | 1,032,200 | 4,120 |
| 2017-12-05 | 4,240 | 4,305 | 4,220 | 4,290 | 515,700 | 4,290 |
| 2017-12-04 | 4,325 | 4,340 | 4,250 | 4,255 | 509,600 | 4,255 |
| 2017-12-01 | 4,205 | 4,300 | 4,200 | 4,290 | 686,700 | 4,290 |
| 2017-11-30 | 4,210 | 4,230 | 4,185 | 4,220 | 846,400 | 4,220 |
| 2017-11-29 | 4,160 | 4,190 | 4,150 | 4,175 | 644,700 | 4,175 |
| 2017-11-28 | 4,115 | 4,130 | 4,065 | 4,095 | 562,800 | 4,095 |
| 2017-11-27 | 4,140 | 4,175 | 4,090 | 4,125 | 403,900 | 4,125 |
| 2017-11-24 | 4,135 | 4,155 | 4,130 | 4,140 | 354,200 | 4,140 |
| 2017-11-22 | 4,185 | 4,220 | 4,175 | 4,190 | 563,200 | 4,190 |
| 2017-11-21 | 4,125 | 4,170 | 4,125 | 4,135 | 509,800 | 4,135 |
| 2017-11-20 | 4,125 | 4,170 | 4,095 | 4,100 | 481,600 | 4,100 |
| 2017-11-17 | 4,220 | 4,235 | 4,115 | 4,125 | 933,600 | 4,125 |
| 2017-11-16 | 4,095 | 4,175 | 4,080 | 4,155 | 715,400 | 4,155 |
| 2017-11-15 | 4,160 | 4,160 | 4,090 | 4,090 | 757,900 | 4,090 |
| 2017-11-13 | 4,235 | 4,235 | 4,180 | 4,195 | 583,200 | 4,195 |
| 2017-11-10 | 4,255 | 4,290 | 4,215 | 4,255 | 1,205,200 | 4,255 |
| 2017-11-09 | 4,330 | 4,420 | 4,255 | 4,320 | 1,240,100 | 4,320 |
| 2017-11-08 | 4,340 | 4,340 | 4,305 | 4,315 | 871,500 | 4,315 |
| 2017-11-07 | 4,275 | 4,345 | 4,260 | 4,345 | 1,094,900 | 4,345 |
| 2017-11-06 | 4,255 | 4,295 | 4,240 | 4,295 | 747,400 | 4,295 |
| 2017-11-02 | 4,205 | 4,240 | 4,180 | 4,210 | 995,500 | 4,210 |
| 2017-11-01 | 4,170 | 4,225 | 4,120 | 4,185 | 884,000 | 4,185 |
| 2017-10-31 | 4,100 | 4,220 | 4,020 | 4,100 | 1,720,700 | 4,100 |
| 2017-10-30 | 4,140 | 4,140 | 4,075 | 4,095 | 742,300 | 4,095 |
| 2017-10-27 | 4,120 | 4,145 | 4,090 | 4,135 | 654,900 | 4,135 |
| 2017-10-26 | 4,085 | 4,110 | 4,055 | 4,080 | 390,800 | 4,080 |
| 2017-10-25 | 4,090 | 4,110 | 4,055 | 4,080 | 672,300 | 4,080 |
| 2017-10-24 | 4,000 | 4,065 | 4,000 | 4,060 | 504,400 | 4,060 |
| 2017-10-23 | 4,010 | 4,030 | 3,985 | 3,995 | 658,400 | 3,995 |
| 2017-10-20 | 3,935 | 3,970 | 3,935 | 3,950 | 553,400 | 3,950 |
| 2017-10-19 | 3,935 | 3,965 | 3,930 | 3,950 | 467,500 | 3,950 |
| 2017-10-18 | 3,925 | 3,935 | 3,885 | 3,930 | 582,000 | 3,930 |
| 2017-10-17 | 3,875 | 3,945 | 3,870 | 3,935 | 777,600 | 3,935 |
| 2017-10-16 | 3,840 | 3,870 | 3,835 | 3,855 | 467,600 | 3,855 |
| 2017-10-13 | 3,775 | 3,880 | 3,765 | 3,850 | 1,264,200 | 3,850 |
| 2017-10-12 | 3,800 | 3,800 | 3,765 | 3,795 | 560,000 | 3,795 |
| 2017-10-11 | 3,750 | 3,785 | 3,745 | 3,775 | 541,800 | 3,775 |
| 2017-10-10 | 3,725 | 3,760 | 3,705 | 3,760 | 673,100 | 3,760 |
| 2017-10-06 | 3,745 | 3,785 | 3,740 | 3,755 | 629,500 | 3,755 |
| 2017-10-05 | 3,725 | 3,725 | 3,690 | 3,700 | 406,300 | 3,700 |
| 2017-10-04 | 3,705 | 3,735 | 3,690 | 3,715 | 409,000 | 3,715 |
| 2017-10-03 | 3,715 | 3,725 | 3,680 | 3,715 | 511,100 | 3,715 |
| 2017-10-02 | 3,680 | 3,715 | 3,675 | 3,710 | 410,900 | 3,710 |
| 2017-09-29 | 3,695 | 3,710 | 3,665 | 3,695 | 800,200 | 3,695 |
| 2017-09-28 | 3,715 | 3,735 | 3,680 | 3,690 | 801,500 | 3,690 |
| 2017-09-27 | 3,680 | 3,700 | 3,650 | 3,690 | 420,300 | 3,690 |
| 2017-09-26 | 3,740 | 3,780 | 3,730 | 3,735 | 676,800 | 3,735 |
| 2017-09-25 | 3,760 | 3,770 | 3,725 | 3,745 | 544,000 | 3,745 |
| 2017-09-22 | 3,765 | 3,765 | 3,710 | 3,735 | 683,200 | 3,735 |
| 2017-09-21 | 3,700 | 3,760 | 3,700 | 3,735 | 799,400 | 3,735 |
| 2017-09-20 | 3,645 | 3,685 | 3,645 | 3,670 | 671,200 | 3,670 |
| 2017-09-19 | 3,605 | 3,680 | 3,600 | 3,660 | 951,900 | 3,660 |
| 2017-09-15 | 3,545 | 3,600 | 3,540 | 3,575 | 1,051,100 | 3,575 |
| 2017-09-14 | 3,580 | 3,590 | 3,535 | 3,540 | 476,400 | 3,540 |
| 2017-09-13 | 3,550 | 3,570 | 3,530 | 3,555 | 430,600 | 3,555 |
| 2017-09-12 | 3,525 | 3,545 | 3,505 | 3,540 | 595,100 | 3,540 |
| 2017-09-11 | 3,415 | 3,480 | 3,415 | 3,475 | 542,300 | 3,475 |
| 2017-09-08 | 3,350 | 3,405 | 3,345 | 3,360 | 1,439,000 | 3,360 |
| 2017-09-07 | 3,435 | 3,435 | 3,380 | 3,390 | 558,800 | 3,390 |
| 2017-09-06 | 3,370 | 3,425 | 3,360 | 3,420 | 854,700 | 3,420 |
| 2017-09-05 | 3,400 | 3,400 | 3,365 | 3,380 | 553,700 | 3,380 |
| 2017-09-04 | 3,375 | 3,420 | 3,375 | 3,395 | 536,800 | 3,395 |
| 2017-09-01 | 3,410 | 3,415 | 3,365 | 3,400 | 499,500 | 3,400 |
| 2017-08-31 | 3,345 | 3,400 | 3,345 | 3,385 | 517,300 | 3,385 |
| 2017-08-30 | 3,295 | 3,375 | 3,290 | 3,335 | 625,700 | 3,335 |
| 2017-08-29 | 3,260 | 3,280 | 3,255 | 3,275 | 574,600 | 3,275 |
| 2017-08-28 | 3,320 | 3,325 | 3,280 | 3,300 | 486,500 | 3,300 |
| 2017-08-25 | 3,320 | 3,330 | 3,305 | 3,320 | 342,200 | 3,320 |
| 2017-08-24 | 3,280 | 3,330 | 3,280 | 3,305 | 483,400 | 3,305 |
| 2017-08-23 | 3,330 | 3,335 | 3,295 | 3,300 | 443,600 | 3,300 |
| 2017-08-22 | 3,260 | 3,320 | 3,255 | 3,315 | 542,300 | 3,315 |
| 2017-08-21 | 3,320 | 3,325 | 3,280 | 3,295 | 513,800 | 3,295 |
| 2017-08-18 | 3,320 | 3,325 | 3,285 | 3,300 | 592,900 | 3,300 |
| 2017-08-17 | 3,365 | 3,385 | 3,360 | 3,375 | 328,500 | 3,375 |
| 2017-08-16 | 3,375 | 3,420 | 3,365 | 3,390 | 391,600 | 3,390 |
| 2017-08-15 | 3,405 | 3,440 | 3,380 | 3,415 | 747,800 | 3,415 |
| 2017-08-14 | 3,430 | 3,435 | 3,380 | 3,395 | 805,300 | 3,395 |
| 2017-08-10 | 3,470 | 3,495 | 3,440 | 3,475 | 829,600 | 3,475 |
| 2017-08-09 | 3,500 | 3,525 | 3,455 | 3,465 | 682,900 | 3,465 |
| 2017-08-08 | 3,535 | 3,555 | 3,495 | 3,500 | 840,400 | 3,500 |
| 2017-08-07 | 3,585 | 3,590 | 3,550 | 3,555 | 463,400 | 3,555 |
| 2017-08-04 | 3,575 | 3,590 | 3,545 | 3,555 | 710,400 | 3,555 |
| 2017-08-03 | 3,565 | 3,620 | 3,555 | 3,600 | 632,500 | 3,600 |
| 2017-08-02 | 3,570 | 3,595 | 3,545 | 3,570 | 534,900 | 3,570 |
| 2017-08-01 | 3,565 | 3,595 | 3,535 | 3,545 | 612,500 | 3,545 |
| 2017-07-31 | 3,490 | 3,615 | 3,480 | 3,550 | 1,326,100 | 3,550 |
| 2017-07-28 | 3,300 | 3,480 | 3,290 | 3,465 | 1,759,800 | 3,465 |
| 2017-07-27 | 3,340 | 3,345 | 3,310 | 3,310 | 534,000 | 3,310 |
| 2017-07-26 | 3,345 | 3,370 | 3,340 | 3,350 | 624,900 | 3,350 |
| 2017-07-25 | 3,320 | 3,345 | 3,305 | 3,305 | 733,100 | 3,305 |
| 2017-07-24 | 3,365 | 3,365 | 3,315 | 3,335 | 728,700 | 3,335 |
| 2017-07-21 | 3,400 | 3,410 | 3,390 | 3,400 | 442,400 | 3,400 |
| 2017-07-20 | 3,375 | 3,420 | 3,360 | 3,415 | 550,700 | 3,415 |
| 2017-07-19 | 3,395 | 3,400 | 3,375 | 3,380 | 453,200 | 3,380 |
| 2017-07-18 | 3,455 | 3,470 | 3,410 | 3,415 | 608,100 | 3,415 |
| 2017-07-14 | 3,460 | 3,495 | 3,440 | 3,490 | 717,500 | 3,490 |
| 2017-07-13 | 3,445 | 3,460 | 3,425 | 3,440 | 650,200 | 3,440 |
| 2017-07-12 | 3,400 | 3,425 | 3,395 | 3,420 | 686,700 | 3,420 |
| 2017-07-11 | 3,395 | 3,405 | 3,370 | 3,400 | 514,300 | 3,400 |
| 2017-07-10 | 3,400 | 3,400 | 3,365 | 3,390 | 637,000 | 3,390 |
| 2017-07-07 | 3,320 | 3,360 | 3,315 | 3,355 | 781,400 | 3,355 |
| 2017-07-06 | 3,395 | 3,405 | 3,355 | 3,365 | 667,800 | 3,365 |
| 2017-07-05 | 3,410 | 3,440 | 3,370 | 3,420 | 684,700 | 3,420 |
| 2017-07-04 | 3,400 | 3,430 | 3,385 | 3,395 | 536,500 | 3,395 |
| 2017-07-03 | 3,380 | 3,405 | 3,375 | 3,385 | 634,600 | 3,385 |
| 2017-06-30 | 3,380 | 3,400 | 3,355 | 3,365 | 668,100 | 3,365 |
| 2017-06-29 | 3,410 | 3,430 | 3,395 | 3,400 | 431,300 | 3,400 |
| 2017-06-28 | 3,380 | 3,420 | 3,370 | 3,375 | 467,800 | 3,375 |
| 2017-06-27 | 3,360 | 3,405 | 3,355 | 3,385 | 587,100 | 3,385 |
| 2017-06-26 | 3,355 | 3,375 | 3,315 | 3,320 | 508,500 | 3,320 |
| 2017-06-23 | 3,375 | 3,385 | 3,350 | 3,365 | 362,200 | 3,365 |
| 2017-06-22 | 3,345 | 3,375 | 3,345 | 3,350 | 539,600 | 3,350 |
| 2017-06-21 | 3,395 | 3,415 | 3,360 | 3,360 | 515,000 | 3,360 |
| 2017-06-20 | 3,425 | 3,440 | 3,395 | 3,395 | 613,600 | 3,395 |
| 2017-06-19 | 3,370 | 3,395 | 3,355 | 3,380 | 358,400 | 3,380 |
| 2017-06-16 | 3,375 | 3,395 | 3,355 | 3,365 | 985,100 | 3,365 |
| 2017-06-15 | 3,405 | 3,405 | 3,335 | 3,340 | 627,700 | 3,340 |
| 2017-06-14 | 3,455 | 3,460 | 3,410 | 3,420 | 467,900 | 3,420 |
| 2017-06-13 | 3,405 | 3,435 | 3,400 | 3,425 | 479,700 | 3,425 |
| 2017-06-12 | 3,405 | 3,435 | 3,400 | 3,405 | 500,600 | 3,405 |
| 2017-06-09 | 3,405 | 3,450 | 3,390 | 3,415 | 1,222,300 | 3,415 |
| 2017-06-08 | 3,430 | 3,445 | 3,405 | 3,405 | 709,300 | 3,405 |
| 2017-06-07 | 3,435 | 3,450 | 3,400 | 3,430 | 610,100 | 3,430 |
| 2017-06-06 | 3,420 | 3,440 | 3,400 | 3,405 | 861,300 | 3,405 |
| 2017-06-05 | 3,410 | 3,465 | 3,390 | 3,435 | 1,059,500 | 3,435 |
| 2017-06-02 | 3,475 | 3,565 | 3,475 | 3,545 | 1,305,600 | 3,545 |
| 2017-06-01 | 3,380 | 3,445 | 3,380 | 3,425 | 665,600 | 3,425 |
| 2017-05-31 | 3,380 | 3,395 | 3,370 | 3,395 | 628,600 | 3,395 |
| 2017-05-30 | 3,395 | 3,415 | 3,365 | 3,400 | 558,800 | 3,400 |
| 2017-05-29 | 3,445 | 3,445 | 3,390 | 3,400 | 632,200 | 3,400 |
| 2017-05-26 | 3,460 | 3,470 | 3,425 | 3,425 | 442,900 | 3,425 |
| 2017-05-25 | 3,460 | 3,485 | 3,435 | 3,470 | 553,300 | 3,470 |
| 2017-05-24 | 3,500 | 3,525 | 3,475 | 3,490 | 696,600 | 3,490 |
| 2017-05-23 | 3,470 | 3,490 | 3,465 | 3,475 | 376,500 | 3,475 |
| 2017-05-22 | 3,515 | 3,525 | 3,485 | 3,485 | 456,400 | 3,485 |
| 2017-05-19 | 3,480 | 3,520 | 3,460 | 3,505 | 691,700 | 3,505 |
| 2017-05-18 | 3,500 | 3,530 | 3,470 | 3,485 | 820,000 | 3,485 |
| 2017-05-17 | 3,605 | 3,620 | 3,560 | 3,570 | 864,400 | 3,570 |
| 2017-05-16 | 3,680 | 3,695 | 3,655 | 3,675 | 608,900 | 3,675 |
| 2017-05-15 | 3,670 | 3,680 | 3,630 | 3,645 | 803,600 | 3,645 |
| 2017-05-12 | 3,675 | 3,685 | 3,635 | 3,670 | 1,400,300 | 3,670 |
| 2017-05-11 | 3,660 | 3,685 | 3,645 | 3,660 | 736,700 | 3,660 |
| 2017-05-10 | 3,685 | 3,695 | 3,655 | 3,665 | 801,000 | 3,665 |
| 2017-05-09 | 3,685 | 3,715 | 3,650 | 3,695 | 1,405,300 | 3,695 |
| 2017-05-08 | 3,600 | 3,655 | 3,590 | 3,650 | 1,330,700 | 3,650 |
| 2017-05-02 | 3,550 | 3,575 | 3,530 | 3,545 | 841,900 | 3,545 |
| 2017-05-01 | 3,495 | 3,560 | 3,490 | 3,550 | 816,500 | 3,550 |
| 2017-04-28 | 3,420 | 3,635 | 3,420 | 3,515 | 1,495,500 | 3,515 |
| 2017-04-27 | 3,380 | 3,425 | 3,375 | 3,410 | 634,100 | 3,410 |
| 2017-04-26 | 3,380 | 3,415 | 3,375 | 3,405 | 749,700 | 3,405 |
| 2017-04-25 | 3,260 | 3,340 | 3,250 | 3,325 | 741,800 | 3,325 |
| 2017-04-24 | 3,265 | 3,305 | 3,250 | 3,260 | 711,200 | 3,260 |
| 2017-04-21 | 3,205 | 3,230 | 3,170 | 3,215 | 955,500 | 3,215 |
| 2017-04-20 | 3,180 | 3,210 | 3,165 | 3,185 | 649,800 | 3,185 |
| 2017-04-19 | 3,170 | 3,210 | 3,140 | 3,200 | 784,400 | 3,200 |
| 2017-04-18 | 3,215 | 3,250 | 3,190 | 3,205 | 564,300 | 3,205 |
| 2017-04-17 | 3,185 | 3,200 | 3,165 | 3,200 | 602,600 | 3,200 |
| 2017-04-14 | 3,280 | 3,285 | 3,195 | 3,215 | 1,100,000 | 3,215 |
| 2017-04-13 | 3,240 | 3,240 | 3,150 | 3,230 | 928,400 | 3,230 |
| 2017-04-12 | 3,340 | 3,355 | 3,270 | 3,300 | 882,600 | 3,300 |
| 2017-04-11 | 3,375 | 3,375 | 3,340 | 3,375 | 667,800 | 3,375 |
| 2017-04-10 | 3,355 | 3,385 | 3,340 | 3,375 | 498,000 | 3,375 |
| 2017-04-07 | 3,375 | 3,390 | 3,310 | 3,330 | 1,081,700 | 3,330 |
| 2017-04-06 | 3,375 | 3,400 | 3,315 | 3,335 | 856,700 | 3,335 |
| 2017-04-05 | 3,375 | 3,405 | 3,350 | 3,385 | 643,400 | 3,385 |
| 2017-04-04 | 3,350 | 3,370 | 3,315 | 3,345 | 629,200 | 3,345 |
| 2017-04-03 | 3,375 | 3,385 | 3,345 | 3,365 | 522,600 | 3,365 |
| 2017-03-31 | 3,450 | 3,450 | 3,370 | 3,370 | 859,000 | 3,370 |
| 2017-03-30 | 3,405 | 3,450 | 3,395 | 3,405 | 554,900 | 3,405 |
| 2017-03-29 | 3,425 | 3,435 | 3,385 | 3,405 | 679,000 | 3,405 |
| 2017-03-28 | 3,375 | 3,425 | 3,365 | 3,425 | 963,500 | 3,425 |
| 2017-03-27 | 3,350 | 3,370 | 3,325 | 3,335 | 589,600 | 3,335 |
| 2017-03-24 | 3,350 | 3,420 | 3,335 | 3,410 | 982,100 | 3,410 |
| 2017-03-23 | 3,340 | 3,365 | 3,320 | 3,345 | 469,600 | 3,345 |
| 2017-03-22 | 3,355 | 3,365 | 3,320 | 3,330 | 712,000 | 3,330 |
| 2017-03-21 | 3,410 | 3,450 | 3,395 | 3,410 | 604,000 | 3,410 |
| 2017-03-17 | 3,430 | 3,460 | 3,405 | 3,430 | 821,900 | 3,430 |
| 2017-03-16 | 3,395 | 3,445 | 3,390 | 3,440 | 537,400 | 3,440 |
| 2017-03-15 | 3,435 | 3,440 | 3,410 | 3,420 | 359,500 | 3,420 |
| 2017-03-14 | 3,430 | 3,450 | 3,425 | 3,430 | 322,500 | 3,430 |
| 2017-03-13 | 3,405 | 3,435 | 3,385 | 3,435 | 549,500 | 3,435 |
| 2017-03-10 | 3,400 | 3,410 | 3,370 | 3,405 | 1,370,800 | 3,405 |
| 2017-03-09 | 3,360 | 3,375 | 3,340 | 3,360 | 629,400 | 3,360 |
| 2017-03-08 | 3,385 | 3,390 | 3,335 | 3,350 | 665,100 | 3,350 |
| 2017-03-07 | 3,375 | 3,390 | 3,360 | 3,370 | 745,900 | 3,370 |
| 2017-03-06 | 3,375 | 3,380 | 3,350 | 3,365 | 483,700 | 3,365 |
| 2017-03-03 | 3,420 | 3,420 | 3,345 | 3,375 | 1,032,100 | 3,375 |
| 2017-03-02 | 3,410 | 3,435 | 3,395 | 3,420 | 1,208,700 | 3,420 |
| 2017-03-01 | 3,345 | 3,385 | 3,330 | 3,370 | 1,293,300 | 3,370 |
| 2017-02-28 | 3,355 | 3,380 | 3,335 | 3,350 | 1,083,200 | 3,350 |
| 2017-02-27 | 3,320 | 3,335 | 3,285 | 3,330 | 679,500 | 3,330 |
| 2017-02-24 | 3,355 | 3,380 | 3,325 | 3,355 | 474,300 | 3,355 |
| 2017-02-23 | 3,395 | 3,400 | 3,355 | 3,380 | 581,400 | 3,380 |
| 2017-02-22 | 3,365 | 3,380 | 3,350 | 3,365 | 495,100 | 3,365 |
| 2017-02-21 | 3,335 | 3,375 | 3,330 | 3,365 | 456,500 | 3,365 |
| 2017-02-20 | 3,310 | 3,340 | 3,290 | 3,335 | 419,300 | 3,335 |
| 2017-02-17 | 3,320 | 3,360 | 3,315 | 3,355 | 448,300 | 3,355 |
| 2017-02-16 | 3,355 | 3,365 | 3,330 | 3,355 | 609,800 | 3,355 |
| 2017-02-15 | 3,360 | 3,380 | 3,355 | 3,380 | 518,400 | 3,380 |
| 2017-02-14 | 3,320 | 3,340 | 3,280 | 3,290 | 619,500 | 3,290 |
| 2017-02-13 | 3,335 | 3,340 | 3,305 | 3,320 | 643,400 | 3,320 |
| 2017-02-10 | 3,290 | 3,325 | 3,275 | 3,315 | 918,400 | 3,315 |
| 2017-02-09 | 3,275 | 3,275 | 3,210 | 3,220 | 728,200 | 3,220 |
| 2017-02-08 | 3,260 | 3,285 | 3,255 | 3,285 | 463,900 | 3,285 |
| 2017-02-07 | 3,250 | 3,295 | 3,240 | 3,245 | 702,400 | 3,245 |
| 2017-02-06 | 3,265 | 3,295 | 3,245 | 3,275 | 758,300 | 3,275 |
| 2017-02-03 | 3,270 | 3,340 | 3,225 | 3,240 | 1,211,100 | 3,240 |
| 2017-02-02 | 3,085 | 3,315 | 3,050 | 3,230 | 2,003,900 | 3,230 |
| 2017-02-01 | 2,970 | 3,110 | 2,970 | 3,100 | 769,400 | 3,100 |
| 2017-01-31 | 3,125 | 3,135 | 3,090 | 3,110 | 865,300 | 3,110 |
| 2017-01-30 | 3,185 | 3,185 | 3,145 | 3,160 | 563,400 | 3,160 |
| 2017-01-27 | 3,185 | 3,225 | 3,165 | 3,205 | 1,233,300 | 3,205 |
| 2017-01-26 | 3,100 | 3,165 | 3,100 | 3,165 | 1,140,600 | 3,165 |
| 2017-01-25 | 3,060 | 3,100 | 3,060 | 3,080 | 873,600 | 3,080 |
| 2017-01-24 | 2,990 | 3,040 | 2,990 | 3,010 | 1,082,300 | 3,010 |
| 2017-01-23 | 2,979 | 2,998 | 2,955 | 2,973 | 1,125,300 | 2,973 |
| 2017-01-20 | 3,000 | 3,030 | 3,000 | 3,015 | 592,400 | 3,015 |
| 2017-01-19 | 2,980 | 3,015 | 2,980 | 3,010 | 705,900 | 3,010 |
| 2017-01-18 | 2,936 | 2,976 | 2,910 | 2,968 | 982,100 | 2,968 |
| 2017-01-17 | 3,000 | 3,000 | 2,939 | 2,940 | 841,400 | 2,940 |
| 2017-01-16 | 3,020 | 3,020 | 2,981 | 2,994 | 652,900 | 2,994 |
| 2017-01-13 | 3,020 | 3,030 | 2,990 | 3,025 | 949,100 | 3,025 |
| 2017-01-12 | 3,050 | 3,055 | 3,005 | 3,020 | 599,500 | 3,020 |
| 2017-01-11 | 3,040 | 3,060 | 3,030 | 3,040 | 624,000 | 3,040 |
| 2017-01-10 | 3,065 | 3,080 | 3,005 | 3,025 | 1,137,100 | 3,025 |
| 2017-01-06 | 3,080 | 3,090 | 3,055 | 3,075 | 649,000 | 3,075 |
| 2017-01-05 | 3,140 | 3,140 | 3,090 | 3,105 | 660,000 | 3,105 |
| 2017-01-04 | 3,070 | 3,150 | 3,070 | 3,150 | 724,200 | 3,150 |
分割・併合履歴 ： [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株
