8066 三谷商事(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 | 5,800 | 6,000 | 5,750 | 6,000 | 6,000 | 1,500 |
| 2017-12-28 | 5,700 | 5,770 | 5,700 | 5,770 | 500 | 1,442.50 |
| 2017-12-27 | 5,530 | 5,700 | 5,530 | 5,690 | 4,300 | 1,422.50 |
| 2017-12-26 | 5,480 | 5,590 | 5,480 | 5,580 | 5,900 | 1,395 |
| 2017-12-25 | 5,400 | 5,500 | 5,400 | 5,460 | 4,200 | 1,365 |
| 2017-12-22 | 5,260 | 5,400 | 5,180 | 5,400 | 4,900 | 1,350 |
| 2017-12-21 | 5,160 | 5,470 | 5,110 | 5,330 | 10,600 | 1,332.50 |
| 2017-12-20 | 5,050 | 5,300 | 5,050 | 5,130 | 5,900 | 1,282.50 |
| 2017-12-19 | 4,970 | 5,080 | 4,970 | 5,030 | 3,800 | 1,257.50 |
| 2017-12-18 | 4,945 | 4,965 | 4,945 | 4,960 | 1,000 | 1,240 |
| 2017-12-15 | 4,875 | 4,900 | 4,875 | 4,900 | 2,400 | 1,225 |
| 2017-12-14 | 4,825 | 4,850 | 4,815 | 4,850 | 1,700 | 1,212.50 |
| 2017-12-13 | 4,830 | 4,905 | 4,795 | 4,825 | 5,200 | 1,206.25 |
| 2017-12-12 | 4,750 | 4,760 | 4,750 | 4,750 | 1,600 | 1,187.50 |
| 2017-12-11 | 4,630 | 4,760 | 4,630 | 4,750 | 500 | 1,187.50 |
| 2017-12-08 | 4,630 | 4,630 | 4,615 | 4,630 | 800 | 1,157.50 |
| 2017-12-07 | 4,615 | 4,615 | 4,615 | 4,615 | 200 | 1,153.75 |
| 2017-12-06 | 4,580 | 4,615 | 4,580 | 4,615 | 1,500 | 1,153.75 |
| 2017-12-05 | 4,600 | 4,600 | 4,580 | 4,580 | 1,100 | 1,145 |
| 2017-12-04 | 4,590 | 4,630 | 4,585 | 4,605 | 2,600 | 1,151.25 |
| 2017-12-01 | 4,550 | 4,560 | 4,550 | 4,560 | 600 | 1,140 |
| 2017-11-30 | 4,540 | 4,550 | 4,540 | 4,550 | 300 | 1,137.50 |
| 2017-11-29 | 4,530 | 4,540 | 4,525 | 4,540 | 600 | 1,135 |
| 2017-11-28 | 4,500 | 4,510 | 4,500 | 4,510 | 1,800 | 1,127.50 |
| 2017-11-27 | 4,510 | 4,510 | 4,500 | 4,510 | 10,300 | 1,127.50 |
| 2017-11-24 | 4,510 | 4,510 | 4,450 | 4,510 | 2,600 | 1,127.50 |
| 2017-11-22 | 4,500 | 4,510 | 4,500 | 4,500 | 900 | 1,125 |
| 2017-11-21 | 4,500 | 4,520 | 4,500 | 4,500 | 4,200 | 1,125 |
| 2017-11-20 | 4,505 | 4,525 | 4,505 | 4,505 | 8,100 | 1,126.25 |
| 2017-11-17 | 4,525 | 4,525 | 4,505 | 4,505 | 2,300 | 1,126.25 |
| 2017-11-16 | 4,425 | 4,470 | 4,425 | 4,470 | 700 | 1,117.50 |
| 2017-11-15 | 4,520 | 4,520 | 4,500 | 4,510 | 6,100 | 1,127.50 |
| 2017-11-13 | 4,435 | 4,495 | 4,435 | 4,470 | 1,900 | 1,117.50 |
| 2017-11-10 | 4,495 | 4,525 | 4,495 | 4,505 | 700 | 1,126.25 |
| 2017-11-08 | 4,565 | 4,565 | 4,565 | 4,565 | 100 | 1,141.25 |
| 2017-11-07 | 4,520 | 4,565 | 4,500 | 4,565 | 6,300 | 1,141.25 |
| 2017-11-06 | 4,530 | 4,530 | 4,500 | 4,530 | 300 | 1,132.50 |
| 2017-11-02 | 4,535 | 4,535 | 4,485 | 4,530 | 3,500 | 1,132.50 |
| 2017-11-01 | 4,500 | 4,535 | 4,450 | 4,535 | 800 | 1,133.75 |
| 2017-10-31 | 4,505 | 4,505 | 4,420 | 4,495 | 3,000 | 1,123.75 |
| 2017-10-30 | 4,500 | 4,500 | 4,455 | 4,455 | 400 | 1,113.75 |
| 2017-10-27 | 4,460 | 4,525 | 4,460 | 4,525 | 1,400 | 1,131.25 |
| 2017-10-26 | 4,440 | 4,460 | 4,440 | 4,460 | 1,400 | 1,115 |
| 2017-10-25 | 4,420 | 4,445 | 4,400 | 4,420 | 2,400 | 1,105 |
| 2017-10-24 | 4,365 | 4,410 | 4,345 | 4,380 | 2,700 | 1,095 |
| 2017-10-23 | 4,400 | 4,400 | 4,365 | 4,380 | 1,500 | 1,095 |
| 2017-10-20 | 4,400 | 4,405 | 4,400 | 4,405 | 3,000 | 1,101.25 |
| 2017-10-19 | 4,290 | 4,415 | 4,290 | 4,415 | 3,800 | 1,103.75 |
| 2017-10-18 | 4,425 | 4,430 | 4,345 | 4,430 | 3,000 | 1,107.50 |
| 2017-10-17 | 4,410 | 4,425 | 4,395 | 4,425 | 2,200 | 1,106.25 |
| 2017-10-16 | 4,350 | 4,440 | 4,325 | 4,410 | 4,400 | 1,102.50 |
| 2017-10-13 | 4,300 | 4,325 | 4,300 | 4,325 | 1,600 | 1,081.25 |
| 2017-10-12 | 4,325 | 4,325 | 4,250 | 4,310 | 5,100 | 1,077.50 |
| 2017-10-10 | 4,300 | 4,325 | 4,300 | 4,325 | 400 | 1,081.25 |
| 2017-10-06 | 4,175 | 4,315 | 4,060 | 4,300 | 8,900 | 1,075 |
| 2017-10-05 | 4,240 | 4,240 | 4,215 | 4,235 | 800 | 1,058.75 |
| 2017-10-04 | 4,175 | 4,200 | 4,165 | 4,200 | 900 | 1,050 |
| 2017-10-03 | 4,205 | 4,240 | 4,205 | 4,215 | 700 | 1,053.75 |
| 2017-10-02 | 4,045 | 4,210 | 4,045 | 4,200 | 2,500 | 1,050 |
| 2017-09-29 | 4,080 | 4,115 | 4,070 | 4,095 | 1,100 | 1,023.75 |
| 2017-09-28 | 4,065 | 4,075 | 4,050 | 4,065 | 1,300 | 1,016.25 |
| 2017-09-27 | 4,015 | 4,100 | 4,015 | 4,085 | 3,100 | 1,021.25 |
| 2017-09-26 | 3,995 | 4,090 | 3,995 | 4,090 | 8,900 | 1,022.50 |
| 2017-09-25 | 3,960 | 3,960 | 3,925 | 3,950 | 1,900 | 987.50 |
| 2017-09-22 | 3,870 | 3,940 | 3,870 | 3,940 | 2,800 | 985 |
| 2017-09-21 | 3,920 | 3,940 | 3,830 | 3,830 | 15,800 | 957.50 |
| 2017-09-20 | 4,100 | 4,135 | 3,800 | 3,870 | 35,200 | 967.50 |
| 2017-09-19 | 4,290 | 4,290 | 4,085 | 4,085 | 11,100 | 1,021.25 |
| 2017-09-15 | 4,220 | 4,300 | 4,220 | 4,300 | 5,700 | 1,075 |
| 2017-09-14 | 4,245 | 4,295 | 4,195 | 4,235 | 7,500 | 1,058.75 |
| 2017-09-13 | 4,220 | 4,410 | 4,220 | 4,300 | 11,000 | 1,075 |
| 2017-09-12 | 4,185 | 4,185 | 4,000 | 4,105 | 9,000 | 1,026.25 |
| 2017-09-11 | 4,275 | 4,275 | 4,125 | 4,130 | 7,500 | 1,032.50 |
| 2017-09-08 | 4,300 | 4,315 | 4,265 | 4,315 | 500 | 1,078.75 |
| 2017-09-07 | 4,320 | 4,320 | 4,230 | 4,285 | 1,200 | 1,071.25 |
| 2017-09-06 | 4,350 | 4,350 | 4,210 | 4,320 | 8,800 | 1,080 |
| 2017-09-05 | 4,525 | 4,555 | 4,350 | 4,350 | 3,700 | 1,087.50 |
| 2017-09-04 | 4,535 | 4,595 | 4,535 | 4,535 | 500 | 1,133.75 |
| 2017-09-01 | 4,600 | 4,600 | 4,535 | 4,600 | 400 | 1,150 |
| 2017-08-31 | 4,600 | 4,605 | 4,540 | 4,595 | 1,600 | 1,148.75 |
| 2017-08-30 | 4,630 | 4,655 | 4,590 | 4,590 | 1,100 | 1,147.50 |
| 2017-08-29 | 4,645 | 4,665 | 4,615 | 4,665 | 1,600 | 1,166.25 |
| 2017-08-28 | 4,630 | 4,660 | 4,620 | 4,620 | 3,300 | 1,155 |
| 2017-08-25 | 4,650 | 4,680 | 4,600 | 4,625 | 3,100 | 1,156.25 |
| 2017-08-24 | 4,565 | 4,680 | 4,565 | 4,680 | 5,100 | 1,170 |
| 2017-08-23 | 4,585 | 4,635 | 4,515 | 4,635 | 3,200 | 1,158.75 |
| 2017-08-22 | 4,620 | 4,645 | 4,510 | 4,580 | 4,900 | 1,145 |
| 2017-08-21 | 4,595 | 4,650 | 4,565 | 4,650 | 2,400 | 1,162.50 |
| 2017-08-18 | 4,500 | 4,590 | 4,500 | 4,580 | 1,000 | 1,145 |
| 2017-08-17 | 4,490 | 4,550 | 4,480 | 4,550 | 8,700 | 1,137.50 |
| 2017-08-16 | 4,495 | 4,500 | 4,450 | 4,490 | 9,300 | 1,122.50 |
| 2017-08-15 | 4,365 | 4,575 | 4,365 | 4,525 | 7,000 | 1,131.25 |
| 2017-08-14 | 4,315 | 4,400 | 4,315 | 4,390 | 5,400 | 1,097.50 |
| 2017-08-10 | 4,325 | 4,360 | 4,305 | 4,360 | 1,100 | 1,090 |
| 2017-08-09 | 4,320 | 4,365 | 4,320 | 4,365 | 2,300 | 1,091.25 |
| 2017-08-08 | 4,360 | 4,360 | 4,335 | 4,360 | 700 | 1,090 |
| 2017-08-07 | 4,335 | 4,365 | 4,335 | 4,365 | 800 | 1,091.25 |
| 2017-08-04 | 4,355 | 4,365 | 4,350 | 4,365 | 3,600 | 1,091.25 |
| 2017-08-03 | 4,345 | 4,365 | 4,300 | 4,360 | 6,200 | 1,090 |
| 2017-08-02 | 4,345 | 4,360 | 4,340 | 4,345 | 6,300 | 1,086.25 |
| 2017-08-01 | 4,345 | 4,355 | 4,285 | 4,345 | 6,900 | 1,086.25 |
| 2017-07-31 | 4,355 | 4,360 | 4,345 | 4,345 | 6,300 | 1,086.25 |
| 2017-07-28 | 4,355 | 4,365 | 4,345 | 4,355 | 9,400 | 1,088.75 |
| 2017-07-27 | 4,355 | 4,365 | 4,350 | 4,365 | 3,800 | 1,091.25 |
| 2017-07-26 | 4,355 | 4,365 | 4,300 | 4,355 | 9,900 | 1,088.75 |
| 2017-07-25 | 4,345 | 4,370 | 4,345 | 4,370 | 4,800 | 1,092.50 |
| 2017-07-24 | 4,355 | 4,355 | 4,305 | 4,345 | 5,800 | 1,086.25 |
| 2017-07-21 | 4,360 | 4,375 | 4,350 | 4,355 | 4,900 | 1,088.75 |
| 2017-07-20 | 4,355 | 4,375 | 4,330 | 4,375 | 3,000 | 1,093.75 |
| 2017-07-19 | 4,365 | 4,380 | 4,360 | 4,375 | 600 | 1,093.75 |
| 2017-07-18 | 4,360 | 4,395 | 4,360 | 4,365 | 1,000 | 1,091.25 |
| 2017-07-14 | 4,360 | 4,385 | 4,360 | 4,360 | 1,000 | 1,090 |
| 2017-07-13 | 4,350 | 4,395 | 4,350 | 4,385 | 2,800 | 1,096.25 |
| 2017-07-12 | 4,380 | 4,385 | 4,300 | 4,350 | 8,000 | 1,087.50 |
| 2017-07-11 | 4,370 | 4,400 | 4,355 | 4,355 | 2,000 | 1,088.75 |
| 2017-07-10 | 4,400 | 4,440 | 4,400 | 4,405 | 1,100 | 1,101.25 |
| 2017-07-07 | 4,395 | 4,400 | 4,395 | 4,400 | 200 | 1,100 |
| 2017-07-06 | 4,400 | 4,405 | 4,395 | 4,405 | 2,200 | 1,101.25 |
| 2017-07-05 | 4,360 | 4,440 | 4,285 | 4,400 | 10,000 | 1,100 |
| 2017-07-04 | 4,410 | 4,430 | 4,355 | 4,355 | 4,100 | 1,088.75 |
| 2017-07-03 | 4,285 | 4,450 | 4,285 | 4,445 | 3,500 | 1,111.25 |
| 2017-06-30 | 4,220 | 4,245 | 4,220 | 4,245 | 2,600 | 1,061.25 |
| 2017-06-29 | 4,250 | 4,270 | 4,250 | 4,270 | 1,300 | 1,067.50 |
| 2017-06-28 | 4,215 | 4,260 | 4,205 | 4,260 | 2,900 | 1,065 |
| 2017-06-27 | 4,245 | 4,245 | 4,225 | 4,240 | 1,200 | 1,060 |
| 2017-06-26 | 4,295 | 4,330 | 4,270 | 4,275 | 4,700 | 1,068.75 |
| 2017-06-23 | 4,385 | 4,385 | 4,315 | 4,350 | 8,200 | 1,087.50 |
| 2017-06-22 | 4,270 | 4,400 | 4,265 | 4,385 | 5,900 | 1,096.25 |
| 2017-06-21 | 4,225 | 4,270 | 4,225 | 4,265 | 7,400 | 1,066.25 |
| 2017-06-20 | 4,265 | 4,275 | 4,200 | 4,245 | 7,200 | 1,061.25 |
| 2017-06-19 | 4,245 | 4,275 | 4,220 | 4,265 | 5,400 | 1,066.25 |
| 2017-06-16 | 4,200 | 4,255 | 4,195 | 4,240 | 4,200 | 1,060 |
| 2017-06-15 | 4,220 | 4,235 | 4,215 | 4,225 | 1,500 | 1,056.25 |
| 2017-06-14 | 4,220 | 4,275 | 4,205 | 4,245 | 5,900 | 1,061.25 |
| 2017-06-13 | 4,225 | 4,270 | 4,225 | 4,250 | 7,400 | 1,062.50 |
| 2017-06-12 | 4,235 | 4,275 | 4,235 | 4,240 | 1,900 | 1,060 |
| 2017-06-09 | 4,140 | 4,240 | 4,140 | 4,235 | 6,800 | 1,058.75 |
| 2017-06-08 | 4,100 | 4,140 | 4,100 | 4,140 | 9,500 | 1,035 |
| 2017-06-07 | 4,140 | 4,140 | 4,085 | 4,095 | 11,400 | 1,023.75 |
| 2017-06-06 | 4,150 | 4,150 | 4,075 | 4,140 | 8,400 | 1,035 |
| 2017-06-05 | 4,170 | 4,220 | 4,120 | 4,140 | 5,300 | 1,035 |
| 2017-06-02 | 4,195 | 4,210 | 4,120 | 4,200 | 20,400 | 1,050 |
| 2017-06-01 | 4,155 | 4,225 | 4,155 | 4,200 | 9,500 | 1,050 |
| 2017-05-31 | 4,185 | 4,185 | 4,140 | 4,155 | 7,500 | 1,038.75 |
| 2017-05-30 | 4,180 | 4,205 | 4,145 | 4,145 | 13,200 | 1,036.25 |
| 2017-05-29 | 4,070 | 4,165 | 4,060 | 4,140 | 12,400 | 1,035 |
| 2017-05-26 | 4,050 | 4,060 | 4,040 | 4,060 | 6,200 | 1,015 |
| 2017-05-25 | 4,000 | 4,055 | 4,000 | 4,015 | 9,300 | 1,003.75 |
| 2017-05-24 | 3,990 | 4,030 | 3,950 | 3,980 | 9,100 | 995 |
| 2017-05-23 | 3,900 | 3,980 | 3,900 | 3,980 | 7,000 | 995 |
| 2017-05-22 | 3,920 | 3,925 | 3,915 | 3,915 | 1,200 | 978.75 |
| 2017-05-19 | 3,830 | 3,900 | 3,740 | 3,890 | 10,000 | 972.50 |
| 2017-05-18 | 3,770 | 3,870 | 3,750 | 3,860 | 5,600 | 965 |
| 2017-05-17 | 3,700 | 3,770 | 3,700 | 3,770 | 2,300 | 942.50 |
| 2017-05-16 | 3,600 | 3,670 | 3,580 | 3,670 | 2,800 | 917.50 |
| 2017-05-15 | 3,550 | 3,550 | 3,500 | 3,530 | 3,900 | 882.50 |
| 2017-05-12 | 3,465 | 3,470 | 3,450 | 3,470 | 700 | 867.50 |
| 2017-05-11 | 3,490 | 3,490 | 3,455 | 3,475 | 1,000 | 868.75 |
| 2017-05-10 | 3,485 | 3,485 | 3,485 | 3,485 | 100 | 871.25 |
| 2017-05-09 | 3,465 | 3,485 | 3,465 | 3,485 | 400 | 871.25 |
| 2017-05-08 | 3,475 | 3,480 | 3,455 | 3,480 | 800 | 870 |
| 2017-05-02 | 3,465 | 3,475 | 3,460 | 3,475 | 1,900 | 868.75 |
| 2017-05-01 | 3,470 | 3,480 | 3,460 | 3,460 | 4,100 | 865 |
| 2017-04-28 | 3,475 | 3,475 | 3,475 | 3,475 | 300 | 868.75 |
| 2017-04-27 | 3,480 | 3,480 | 3,470 | 3,475 | 1,700 | 868.75 |
| 2017-04-26 | 3,485 | 3,485 | 3,485 | 3,485 | 300 | 871.25 |
| 2017-04-25 | 3,470 | 3,470 | 3,460 | 3,470 | 1,100 | 867.50 |
| 2017-04-24 | 3,500 | 3,515 | 3,450 | 3,480 | 4,900 | 870 |
| 2017-04-21 | 3,465 | 3,495 | 3,380 | 3,450 | 5,700 | 862.50 |
| 2017-04-20 | 3,550 | 3,570 | 3,450 | 3,495 | 4,700 | 873.75 |
| 2017-04-19 | 3,525 | 3,635 | 3,510 | 3,590 | 6,000 | 897.50 |
| 2017-04-18 | 3,455 | 3,525 | 3,445 | 3,520 | 4,600 | 880 |
| 2017-04-17 | 3,300 | 3,475 | 3,300 | 3,425 | 13,300 | 856.25 |
| 2017-04-14 | 3,215 | 3,300 | 3,215 | 3,300 | 5,900 | 825 |
| 2017-04-13 | 3,205 | 3,215 | 3,155 | 3,215 | 12,100 | 803.75 |
| 2017-04-12 | 3,030 | 3,215 | 3,030 | 3,205 | 20,700 | 801.25 |
| 2017-04-11 | 3,105 | 3,105 | 3,010 | 3,020 | 7,300 | 755 |
| 2017-04-10 | 3,155 | 3,185 | 3,135 | 3,135 | 3,300 | 783.75 |
| 2017-04-07 | 3,190 | 3,200 | 3,125 | 3,160 | 5,000 | 790 |
| 2017-04-06 | 3,200 | 3,200 | 3,130 | 3,160 | 9,900 | 790 |
| 2017-04-05 | 3,300 | 3,315 | 3,240 | 3,240 | 4,900 | 810 |
| 2017-04-04 | 3,385 | 3,390 | 3,285 | 3,285 | 11,800 | 821.25 |
| 2017-04-03 | 3,595 | 3,595 | 3,330 | 3,330 | 3,900 | 832.50 |
| 2017-03-31 | 3,635 | 3,675 | 3,630 | 3,640 | 9,100 | 910 |
| 2017-03-30 | 3,635 | 3,635 | 3,615 | 3,615 | 2,100 | 903.75 |
| 2017-03-29 | 3,760 | 3,765 | 3,685 | 3,685 | 3,900 | 921.25 |
| 2017-03-28 | 3,835 | 3,850 | 3,795 | 3,805 | 2,600 | 951.25 |
| 2017-03-27 | 3,940 | 3,940 | 3,830 | 3,860 | 3,800 | 965 |
| 2017-03-24 | 3,980 | 3,980 | 3,950 | 3,955 | 5,600 | 988.75 |
| 2017-03-23 | 3,995 | 3,995 | 3,980 | 3,985 | 4,400 | 996.25 |
| 2017-03-22 | 4,000 | 4,000 | 3,985 | 3,995 | 3,500 | 998.75 |
| 2017-03-21 | 4,005 | 4,015 | 3,990 | 4,005 | 2,500 | 1,001.25 |
| 2017-03-17 | 4,000 | 4,010 | 4,000 | 4,005 | 4,200 | 1,001.25 |
| 2017-03-16 | 4,040 | 4,040 | 4,000 | 4,010 | 2,500 | 1,002.50 |
| 2017-03-15 | 4,040 | 4,040 | 4,035 | 4,040 | 1,900 | 1,010 |
| 2017-03-14 | 4,010 | 4,045 | 4,010 | 4,040 | 3,700 | 1,010 |
| 2017-03-13 | 4,060 | 4,060 | 4,010 | 4,010 | 4,900 | 1,002.50 |
| 2017-03-10 | 4,040 | 4,065 | 4,000 | 4,060 | 15,300 | 1,015 |
| 2017-03-09 | 4,040 | 4,045 | 4,025 | 4,040 | 2,100 | 1,010 |
| 2017-03-08 | 4,055 | 4,055 | 3,990 | 4,045 | 8,200 | 1,011.25 |
| 2017-03-07 | 4,040 | 4,060 | 4,000 | 4,055 | 5,100 | 1,013.75 |
| 2017-03-06 | 4,065 | 4,065 | 4,000 | 4,040 | 5,000 | 1,010 |
| 2017-03-03 | 4,045 | 4,080 | 4,030 | 4,040 | 6,600 | 1,010 |
| 2017-03-02 | 4,030 | 4,050 | 3,980 | 4,050 | 10,100 | 1,012.50 |
| 2017-03-01 | 3,965 | 4,035 | 3,955 | 4,010 | 10,700 | 1,002.50 |
| 2017-02-28 | 3,790 | 4,000 | 3,790 | 4,000 | 19,200 | 1,000 |
| 2017-02-27 | 3,880 | 4,080 | 3,720 | 3,780 | 30,300 | 945 |
| 2017-02-24 | 3,660 | 3,920 | 3,660 | 3,890 | 13,500 | 972.50 |
| 2017-02-23 | 3,465 | 3,725 | 3,465 | 3,700 | 12,000 | 925 |
| 2017-02-22 | 3,475 | 3,475 | 3,465 | 3,465 | 600 | 866.25 |
| 2017-02-21 | 3,470 | 3,490 | 3,350 | 3,475 | 4,200 | 868.75 |
| 2017-02-20 | 3,420 | 3,465 | 3,420 | 3,460 | 5,500 | 865 |
| 2017-02-17 | 3,405 | 3,430 | 3,405 | 3,430 | 3,700 | 857.50 |
| 2017-02-16 | 3,405 | 3,415 | 3,395 | 3,415 | 3,100 | 853.75 |
| 2017-02-15 | 3,380 | 3,415 | 3,380 | 3,415 | 2,700 | 853.75 |
| 2017-02-14 | 3,395 | 3,395 | 3,390 | 3,390 | 700 | 847.50 |
| 2017-02-13 | 3,395 | 3,430 | 3,380 | 3,415 | 3,800 | 853.75 |
| 2017-02-10 | 3,390 | 3,420 | 3,350 | 3,410 | 6,200 | 852.50 |
| 2017-02-09 | 3,380 | 3,390 | 3,345 | 3,360 | 5,600 | 840 |
| 2017-02-08 | 3,385 | 3,385 | 3,250 | 3,380 | 5,200 | 845 |
| 2017-02-07 | 3,370 | 3,370 | 3,340 | 3,360 | 5,100 | 840 |
| 2017-02-06 | 3,350 | 3,350 | 3,325 | 3,340 | 6,500 | 835 |
| 2017-02-03 | 3,330 | 3,330 | 3,250 | 3,290 | 6,900 | 822.50 |
| 2017-02-02 | 3,290 | 3,290 | 3,190 | 3,235 | 10,000 | 808.75 |
| 2017-02-01 | 3,280 | 3,285 | 3,255 | 3,275 | 3,600 | 818.75 |
| 2017-01-31 | 3,290 | 3,295 | 3,255 | 3,270 | 4,800 | 817.50 |
| 2017-01-30 | 3,320 | 3,340 | 3,300 | 3,320 | 3,700 | 830 |
| 2017-01-27 | 3,350 | 3,350 | 3,305 | 3,320 | 1,700 | 830 |
| 2017-01-26 | 3,365 | 3,365 | 3,320 | 3,350 | 1,100 | 837.50 |
| 2017-01-25 | 3,355 | 3,355 | 3,345 | 3,350 | 500 | 837.50 |
| 2017-01-24 | 3,355 | 3,355 | 3,355 | 3,355 | 300 | 838.75 |
| 2017-01-23 | 3,355 | 3,355 | 3,300 | 3,355 | 5,500 | 838.75 |
| 2017-01-20 | 3,360 | 3,375 | 3,320 | 3,370 | 5,100 | 842.50 |
| 2017-01-19 | 3,375 | 3,375 | 3,325 | 3,365 | 1,400 | 841.25 |
| 2017-01-18 | 3,330 | 3,365 | 3,305 | 3,365 | 3,400 | 841.25 |
| 2017-01-17 | 3,310 | 3,345 | 3,285 | 3,345 | 1,700 | 836.25 |
| 2017-01-16 | 3,330 | 3,335 | 3,310 | 3,330 | 1,300 | 832.50 |
| 2017-01-13 | 3,305 | 3,335 | 3,275 | 3,335 | 1,300 | 833.75 |
| 2017-01-12 | 3,355 | 3,355 | 3,320 | 3,320 | 400 | 830 |
| 2017-01-11 | 3,340 | 3,350 | 3,340 | 3,340 | 2,100 | 835 |
| 2017-01-10 | 3,310 | 3,350 | 3,310 | 3,340 | 4,600 | 835 |
| 2017-01-06 | 3,260 | 3,315 | 3,260 | 3,310 | 7,600 | 827.50 |
| 2017-01-05 | 3,245 | 3,270 | 3,245 | 3,260 | 3,300 | 815 |
| 2017-01-04 | 3,195 | 3,245 | 3,195 | 3,245 | 1,400 | 811.25 |
分割・併合履歴 ： [2021-09-29]1株→4株 [1991-03-26]1株→1.1株 [1985-11-27]1株→1.15株 [1984-11-27]1株→1.15株
