8150 三信電気(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 | 1,925 | 1,958 | 1,917 | 1,923 | 41,100 | 1,923 |
| 2017-12-28 | 1,918 | 1,946 | 1,914 | 1,918 | 48,000 | 1,918 |
| 2017-12-27 | 1,888 | 1,923 | 1,883 | 1,912 | 32,700 | 1,912 |
| 2017-12-26 | 1,885 | 1,892 | 1,871 | 1,876 | 32,000 | 1,876 |
| 2017-12-25 | 1,850 | 1,879 | 1,850 | 1,874 | 21,900 | 1,874 |
| 2017-12-22 | 1,850 | 1,865 | 1,847 | 1,853 | 40,300 | 1,853 |
| 2017-12-21 | 1,819 | 1,846 | 1,819 | 1,841 | 34,500 | 1,841 |
| 2017-12-20 | 1,782 | 1,828 | 1,782 | 1,820 | 49,200 | 1,820 |
| 2017-12-19 | 1,781 | 1,806 | 1,771 | 1,782 | 43,400 | 1,782 |
| 2017-12-18 | 1,766 | 1,813 | 1,766 | 1,791 | 68,600 | 1,791 |
| 2017-12-15 | 1,766 | 1,767 | 1,744 | 1,756 | 49,500 | 1,756 |
| 2017-12-14 | 1,757 | 1,780 | 1,757 | 1,769 | 58,000 | 1,769 |
| 2017-12-13 | 1,760 | 1,784 | 1,756 | 1,764 | 85,800 | 1,764 |
| 2017-12-12 | 1,757 | 1,766 | 1,751 | 1,761 | 58,800 | 1,761 |
| 2017-12-11 | 1,751 | 1,760 | 1,735 | 1,757 | 43,300 | 1,757 |
| 2017-12-08 | 1,746 | 1,774 | 1,736 | 1,753 | 58,900 | 1,753 |
| 2017-12-07 | 1,725 | 1,780 | 1,720 | 1,769 | 85,900 | 1,769 |
| 2017-12-06 | 1,703 | 1,726 | 1,693 | 1,714 | 74,300 | 1,714 |
| 2017-12-05 | 1,686 | 1,709 | 1,676 | 1,704 | 39,100 | 1,704 |
| 2017-12-04 | 1,706 | 1,721 | 1,695 | 1,696 | 39,800 | 1,696 |
| 2017-12-01 | 1,696 | 1,714 | 1,685 | 1,706 | 49,500 | 1,706 |
| 2017-11-30 | 1,689 | 1,700 | 1,677 | 1,695 | 64,400 | 1,695 |
| 2017-11-29 | 1,706 | 1,730 | 1,697 | 1,700 | 58,900 | 1,700 |
| 2017-11-28 | 1,694 | 1,712 | 1,687 | 1,706 | 48,900 | 1,706 |
| 2017-11-27 | 1,729 | 1,729 | 1,690 | 1,696 | 51,600 | 1,696 |
| 2017-11-24 | 1,723 | 1,750 | 1,722 | 1,732 | 69,900 | 1,732 |
| 2017-11-22 | 1,755 | 1,771 | 1,740 | 1,763 | 77,200 | 1,763 |
| 2017-11-21 | 1,694 | 1,734 | 1,694 | 1,728 | 59,900 | 1,728 |
| 2017-11-20 | 1,651 | 1,696 | 1,648 | 1,694 | 54,100 | 1,694 |
| 2017-11-17 | 1,654 | 1,664 | 1,643 | 1,650 | 63,200 | 1,650 |
| 2017-11-16 | 1,627 | 1,654 | 1,603 | 1,638 | 107,500 | 1,638 |
| 2017-11-15 | 1,608 | 1,608 | 1,560 | 1,580 | 111,300 | 1,580 |
| 2017-11-13 | 1,598 | 1,621 | 1,591 | 1,604 | 78,000 | 1,604 |
| 2017-11-10 | 1,613 | 1,632 | 1,604 | 1,613 | 72,700 | 1,613 |
| 2017-11-09 | 1,638 | 1,664 | 1,604 | 1,631 | 106,400 | 1,631 |
| 2017-11-08 | 1,604 | 1,619 | 1,568 | 1,610 | 116,800 | 1,610 |
| 2017-11-07 | 1,653 | 1,669 | 1,539 | 1,591 | 263,100 | 1,591 |
| 2017-11-06 | 1,741 | 1,798 | 1,737 | 1,764 | 140,300 | 1,764 |
| 2017-11-02 | 1,722 | 1,747 | 1,704 | 1,740 | 85,300 | 1,740 |
| 2017-11-01 | 1,726 | 1,737 | 1,705 | 1,733 | 109,100 | 1,733 |
| 2017-10-31 | 1,691 | 1,718 | 1,691 | 1,712 | 108,800 | 1,712 |
| 2017-10-30 | 1,731 | 1,747 | 1,729 | 1,731 | 335,100 | 1,731 |
| 2017-10-27 | 1,722 | 1,727 | 1,706 | 1,720 | 74,200 | 1,720 |
| 2017-10-26 | 1,693 | 1,733 | 1,685 | 1,732 | 71,300 | 1,732 |
| 2017-10-25 | 1,755 | 1,759 | 1,698 | 1,702 | 126,000 | 1,702 |
| 2017-10-24 | 1,740 | 1,753 | 1,714 | 1,753 | 92,700 | 1,753 |
| 2017-10-23 | 1,731 | 1,734 | 1,713 | 1,733 | 109,700 | 1,733 |
| 2017-10-20 | 1,694 | 1,713 | 1,684 | 1,699 | 81,500 | 1,699 |
| 2017-10-19 | 1,709 | 1,715 | 1,688 | 1,704 | 89,600 | 1,704 |
| 2017-10-18 | 1,753 | 1,753 | 1,703 | 1,712 | 104,400 | 1,712 |
| 2017-10-17 | 1,750 | 1,759 | 1,728 | 1,753 | 124,600 | 1,753 |
| 2017-10-16 | 1,730 | 1,745 | 1,726 | 1,742 | 76,100 | 1,742 |
| 2017-10-13 | 1,717 | 1,737 | 1,714 | 1,730 | 106,000 | 1,730 |
| 2017-10-12 | 1,704 | 1,721 | 1,693 | 1,720 | 81,000 | 1,720 |
| 2017-10-11 | 1,688 | 1,708 | 1,662 | 1,704 | 66,500 | 1,704 |
| 2017-10-10 | 1,672 | 1,691 | 1,663 | 1,688 | 65,600 | 1,688 |
| 2017-10-06 | 1,664 | 1,680 | 1,655 | 1,672 | 53,500 | 1,672 |
| 2017-10-05 | 1,668 | 1,685 | 1,661 | 1,663 | 70,800 | 1,663 |
| 2017-10-04 | 1,669 | 1,685 | 1,664 | 1,685 | 55,900 | 1,685 |
| 2017-10-03 | 1,672 | 1,672 | 1,652 | 1,667 | 34,300 | 1,667 |
| 2017-10-02 | 1,668 | 1,669 | 1,646 | 1,659 | 40,000 | 1,659 |
| 2017-09-29 | 1,689 | 1,692 | 1,668 | 1,669 | 43,500 | 1,669 |
| 2017-09-28 | 1,710 | 1,714 | 1,674 | 1,686 | 63,000 | 1,686 |
| 2017-09-27 | 1,700 | 1,714 | 1,693 | 1,711 | 53,500 | 1,711 |
| 2017-09-26 | 1,698 | 1,712 | 1,689 | 1,704 | 55,700 | 1,704 |
| 2017-09-25 | 1,682 | 1,704 | 1,678 | 1,697 | 70,500 | 1,697 |
| 2017-09-22 | 1,666 | 1,676 | 1,652 | 1,674 | 42,200 | 1,674 |
| 2017-09-21 | 1,657 | 1,695 | 1,657 | 1,666 | 46,900 | 1,666 |
| 2017-09-20 | 1,658 | 1,663 | 1,649 | 1,657 | 43,300 | 1,657 |
| 2017-09-19 | 1,680 | 1,681 | 1,647 | 1,659 | 62,300 | 1,659 |
| 2017-09-15 | 1,644 | 1,666 | 1,642 | 1,661 | 99,900 | 1,661 |
| 2017-09-14 | 1,650 | 1,656 | 1,624 | 1,633 | 58,200 | 1,633 |
| 2017-09-13 | 1,660 | 1,681 | 1,648 | 1,650 | 52,700 | 1,650 |
| 2017-09-12 | 1,656 | 1,659 | 1,636 | 1,650 | 85,400 | 1,650 |
| 2017-09-11 | 1,600 | 1,649 | 1,597 | 1,645 | 103,300 | 1,645 |
| 2017-09-08 | 1,544 | 1,595 | 1,544 | 1,581 | 72,400 | 1,581 |
| 2017-09-07 | 1,540 | 1,585 | 1,540 | 1,584 | 49,000 | 1,584 |
| 2017-09-06 | 1,528 | 1,548 | 1,508 | 1,539 | 48,900 | 1,539 |
| 2017-09-05 | 1,542 | 1,559 | 1,532 | 1,541 | 61,700 | 1,541 |
| 2017-09-04 | 1,559 | 1,565 | 1,536 | 1,542 | 62,500 | 1,542 |
| 2017-09-01 | 1,566 | 1,578 | 1,562 | 1,572 | 54,400 | 1,572 |
| 2017-08-31 | 1,557 | 1,565 | 1,553 | 1,560 | 50,700 | 1,560 |
| 2017-08-30 | 1,550 | 1,556 | 1,535 | 1,546 | 53,000 | 1,546 |
| 2017-08-29 | 1,535 | 1,550 | 1,535 | 1,541 | 41,500 | 1,541 |
| 2017-08-28 | 1,557 | 1,570 | 1,536 | 1,541 | 50,200 | 1,541 |
| 2017-08-25 | 1,555 | 1,568 | 1,548 | 1,562 | 43,800 | 1,562 |
| 2017-08-24 | 1,538 | 1,561 | 1,538 | 1,544 | 54,800 | 1,544 |
| 2017-08-23 | 1,541 | 1,552 | 1,538 | 1,547 | 67,800 | 1,547 |
| 2017-08-22 | 1,520 | 1,540 | 1,520 | 1,538 | 36,600 | 1,538 |
| 2017-08-21 | 1,526 | 1,532 | 1,515 | 1,530 | 30,500 | 1,530 |
| 2017-08-18 | 1,530 | 1,533 | 1,518 | 1,520 | 48,800 | 1,520 |
| 2017-08-17 | 1,526 | 1,547 | 1,526 | 1,540 | 45,000 | 1,540 |
| 2017-08-16 | 1,530 | 1,542 | 1,525 | 1,526 | 49,600 | 1,526 |
| 2017-08-15 | 1,515 | 1,545 | 1,508 | 1,535 | 46,700 | 1,535 |
| 2017-08-14 | 1,498 | 1,526 | 1,498 | 1,504 | 44,000 | 1,504 |
| 2017-08-10 | 1,520 | 1,543 | 1,520 | 1,538 | 50,100 | 1,538 |
| 2017-08-09 | 1,530 | 1,539 | 1,505 | 1,520 | 49,400 | 1,520 |
| 2017-08-08 | 1,510 | 1,533 | 1,506 | 1,530 | 74,200 | 1,530 |
| 2017-08-07 | 1,453 | 1,509 | 1,453 | 1,509 | 92,400 | 1,509 |
| 2017-08-04 | 1,434 | 1,465 | 1,426 | 1,463 | 47,300 | 1,463 |
| 2017-08-03 | 1,418 | 1,432 | 1,410 | 1,432 | 30,300 | 1,432 |
| 2017-08-02 | 1,386 | 1,422 | 1,381 | 1,418 | 41,600 | 1,418 |
| 2017-08-01 | 1,385 | 1,389 | 1,379 | 1,383 | 56,500 | 1,383 |
| 2017-07-31 | 1,409 | 1,410 | 1,389 | 1,390 | 90,700 | 1,390 |
| 2017-07-28 | 1,410 | 1,426 | 1,401 | 1,426 | 80,700 | 1,426 |
| 2017-07-27 | 1,422 | 1,429 | 1,412 | 1,413 | 70,300 | 1,413 |
| 2017-07-26 | 1,430 | 1,434 | 1,416 | 1,422 | 42,000 | 1,422 |
| 2017-07-25 | 1,424 | 1,430 | 1,416 | 1,428 | 41,000 | 1,428 |
| 2017-07-24 | 1,429 | 1,430 | 1,411 | 1,424 | 61,100 | 1,424 |
| 2017-07-21 | 1,441 | 1,441 | 1,430 | 1,436 | 42,800 | 1,436 |
| 2017-07-20 | 1,432 | 1,448 | 1,430 | 1,442 | 40,500 | 1,442 |
| 2017-07-19 | 1,442 | 1,445 | 1,426 | 1,435 | 38,200 | 1,435 |
| 2017-07-18 | 1,443 | 1,449 | 1,432 | 1,445 | 32,200 | 1,445 |
| 2017-07-14 | 1,440 | 1,457 | 1,440 | 1,448 | 46,700 | 1,448 |
| 2017-07-13 | 1,442 | 1,446 | 1,431 | 1,442 | 41,500 | 1,442 |
| 2017-07-12 | 1,447 | 1,450 | 1,428 | 1,442 | 33,700 | 1,442 |
| 2017-07-11 | 1,447 | 1,457 | 1,442 | 1,452 | 46,400 | 1,452 |
| 2017-07-10 | 1,443 | 1,458 | 1,435 | 1,450 | 38,800 | 1,450 |
| 2017-07-07 | 1,432 | 1,445 | 1,432 | 1,436 | 36,200 | 1,436 |
| 2017-07-06 | 1,435 | 1,450 | 1,428 | 1,449 | 31,600 | 1,449 |
| 2017-07-05 | 1,410 | 1,455 | 1,398 | 1,450 | 60,000 | 1,450 |
| 2017-07-04 | 1,467 | 1,467 | 1,405 | 1,419 | 62,900 | 1,419 |
| 2017-07-03 | 1,443 | 1,457 | 1,440 | 1,448 | 70,900 | 1,448 |
| 2017-06-30 | 1,454 | 1,454 | 1,409 | 1,443 | 63,400 | 1,443 |
| 2017-06-29 | 1,440 | 1,482 | 1,439 | 1,474 | 91,400 | 1,474 |
| 2017-06-28 | 1,442 | 1,458 | 1,438 | 1,439 | 53,200 | 1,439 |
| 2017-06-27 | 1,444 | 1,451 | 1,437 | 1,448 | 49,700 | 1,448 |
| 2017-06-26 | 1,437 | 1,453 | 1,436 | 1,442 | 48,300 | 1,442 |
| 2017-06-23 | 1,439 | 1,450 | 1,436 | 1,438 | 26,800 | 1,438 |
| 2017-06-22 | 1,425 | 1,444 | 1,425 | 1,439 | 49,800 | 1,439 |
| 2017-06-21 | 1,423 | 1,443 | 1,423 | 1,434 | 53,900 | 1,434 |
| 2017-06-20 | 1,413 | 1,444 | 1,413 | 1,435 | 83,900 | 1,435 |
| 2017-06-19 | 1,423 | 1,432 | 1,385 | 1,415 | 71,900 | 1,415 |
| 2017-06-16 | 1,391 | 1,435 | 1,377 | 1,435 | 82,800 | 1,435 |
| 2017-06-15 | 1,412 | 1,415 | 1,383 | 1,384 | 46,600 | 1,384 |
| 2017-06-14 | 1,429 | 1,439 | 1,415 | 1,415 | 37,200 | 1,415 |
| 2017-06-13 | 1,425 | 1,437 | 1,416 | 1,430 | 28,500 | 1,430 |
| 2017-06-12 | 1,455 | 1,455 | 1,423 | 1,429 | 35,100 | 1,429 |
| 2017-06-09 | 1,433 | 1,464 | 1,433 | 1,457 | 82,700 | 1,457 |
| 2017-06-08 | 1,445 | 1,463 | 1,442 | 1,445 | 71,600 | 1,445 |
| 2017-06-07 | 1,421 | 1,450 | 1,421 | 1,444 | 60,800 | 1,444 |
| 2017-06-06 | 1,441 | 1,442 | 1,424 | 1,424 | 39,400 | 1,424 |
| 2017-06-05 | 1,447 | 1,450 | 1,434 | 1,442 | 34,200 | 1,442 |
| 2017-06-02 | 1,390 | 1,452 | 1,387 | 1,450 | 49,700 | 1,450 |
| 2017-06-01 | 1,345 | 1,390 | 1,345 | 1,382 | 37,100 | 1,382 |
| 2017-05-31 | 1,354 | 1,359 | 1,344 | 1,345 | 24,800 | 1,345 |
| 2017-05-30 | 1,361 | 1,366 | 1,336 | 1,354 | 28,200 | 1,354 |
| 2017-05-29 | 1,389 | 1,392 | 1,361 | 1,361 | 24,200 | 1,361 |
| 2017-05-26 | 1,409 | 1,412 | 1,389 | 1,389 | 20,600 | 1,389 |
| 2017-05-25 | 1,409 | 1,427 | 1,409 | 1,414 | 19,200 | 1,414 |
| 2017-05-24 | 1,393 | 1,422 | 1,393 | 1,414 | 55,500 | 1,414 |
| 2017-05-23 | 1,430 | 1,440 | 1,405 | 1,406 | 25,200 | 1,406 |
| 2017-05-22 | 1,431 | 1,450 | 1,419 | 1,425 | 30,600 | 1,425 |
| 2017-05-19 | 1,454 | 1,455 | 1,441 | 1,441 | 26,100 | 1,441 |
| 2017-05-18 | 1,440 | 1,473 | 1,440 | 1,454 | 31,000 | 1,454 |
| 2017-05-17 | 1,468 | 1,483 | 1,434 | 1,470 | 65,700 | 1,470 |
| 2017-05-16 | 1,410 | 1,486 | 1,410 | 1,483 | 100,300 | 1,483 |
| 2017-05-15 | 1,383 | 1,410 | 1,383 | 1,388 | 17,700 | 1,388 |
| 2017-05-12 | 1,420 | 1,420 | 1,400 | 1,412 | 19,600 | 1,412 |
| 2017-05-11 | 1,431 | 1,440 | 1,414 | 1,432 | 21,100 | 1,432 |
| 2017-05-10 | 1,419 | 1,434 | 1,410 | 1,430 | 24,600 | 1,430 |
| 2017-05-09 | 1,397 | 1,422 | 1,397 | 1,419 | 32,600 | 1,419 |
| 2017-05-08 | 1,369 | 1,399 | 1,358 | 1,394 | 37,100 | 1,394 |
| 2017-05-02 | 1,343 | 1,359 | 1,336 | 1,351 | 28,400 | 1,351 |
| 2017-05-01 | 1,323 | 1,338 | 1,323 | 1,333 | 21,100 | 1,333 |
| 2017-04-28 | 1,340 | 1,352 | 1,315 | 1,316 | 33,100 | 1,316 |
| 2017-04-27 | 1,323 | 1,342 | 1,323 | 1,333 | 31,000 | 1,333 |
| 2017-04-26 | 1,360 | 1,360 | 1,319 | 1,320 | 32,600 | 1,320 |
| 2017-04-25 | 1,339 | 1,350 | 1,323 | 1,343 | 22,300 | 1,343 |
| 2017-04-24 | 1,305 | 1,333 | 1,298 | 1,332 | 31,700 | 1,332 |
| 2017-04-21 | 1,265 | 1,289 | 1,264 | 1,286 | 17,600 | 1,286 |
| 2017-04-20 | 1,252 | 1,273 | 1,252 | 1,252 | 20,300 | 1,252 |
| 2017-04-19 | 1,242 | 1,273 | 1,242 | 1,252 | 22,200 | 1,252 |
| 2017-04-18 | 1,263 | 1,305 | 1,205 | 1,252 | 39,600 | 1,252 |
| 2017-04-17 | 1,238 | 1,259 | 1,235 | 1,251 | 21,200 | 1,251 |
| 2017-04-14 | 1,236 | 1,259 | 1,235 | 1,238 | 18,000 | 1,238 |
| 2017-04-13 | 1,239 | 1,251 | 1,230 | 1,245 | 24,000 | 1,245 |
| 2017-04-12 | 1,274 | 1,290 | 1,251 | 1,257 | 23,900 | 1,257 |
| 2017-04-11 | 1,268 | 1,305 | 1,264 | 1,301 | 34,000 | 1,301 |
| 2017-04-10 | 1,262 | 1,277 | 1,255 | 1,272 | 17,100 | 1,272 |
| 2017-04-07 | 1,260 | 1,264 | 1,248 | 1,252 | 24,700 | 1,252 |
| 2017-04-06 | 1,272 | 1,280 | 1,245 | 1,246 | 18,500 | 1,246 |
| 2017-04-05 | 1,284 | 1,296 | 1,280 | 1,284 | 19,400 | 1,284 |
| 2017-04-04 | 1,291 | 1,313 | 1,269 | 1,294 | 39,200 | 1,294 |
| 2017-04-03 | 1,278 | 1,312 | 1,278 | 1,300 | 23,200 | 1,300 |
| 2017-03-31 | 1,282 | 1,299 | 1,271 | 1,271 | 43,300 | 1,271 |
| 2017-03-30 | 1,304 | 1,315 | 1,278 | 1,283 | 31,700 | 1,283 |
| 2017-03-29 | 1,363 | 1,363 | 1,310 | 1,318 | 37,400 | 1,318 |
| 2017-03-28 | 1,343 | 1,394 | 1,343 | 1,377 | 72,600 | 1,377 |
| 2017-03-27 | 1,340 | 1,352 | 1,326 | 1,343 | 59,100 | 1,343 |
| 2017-03-24 | 1,360 | 1,380 | 1,345 | 1,347 | 42,600 | 1,347 |
| 2017-03-23 | 1,360 | 1,388 | 1,352 | 1,354 | 52,200 | 1,354 |
| 2017-03-22 | 1,397 | 1,407 | 1,357 | 1,357 | 56,400 | 1,357 |
| 2017-03-21 | 1,417 | 1,435 | 1,411 | 1,427 | 54,700 | 1,427 |
| 2017-03-17 | 1,423 | 1,429 | 1,414 | 1,426 | 60,400 | 1,426 |
| 2017-03-16 | 1,405 | 1,424 | 1,403 | 1,423 | 42,500 | 1,423 |
| 2017-03-15 | 1,402 | 1,422 | 1,401 | 1,412 | 26,000 | 1,412 |
| 2017-03-14 | 1,433 | 1,433 | 1,416 | 1,416 | 30,800 | 1,416 |
| 2017-03-13 | 1,440 | 1,457 | 1,432 | 1,433 | 46,900 | 1,433 |
| 2017-03-10 | 1,434 | 1,450 | 1,418 | 1,450 | 64,200 | 1,450 |
| 2017-03-09 | 1,429 | 1,436 | 1,422 | 1,429 | 34,800 | 1,429 |
| 2017-03-08 | 1,426 | 1,428 | 1,416 | 1,420 | 18,400 | 1,420 |
| 2017-03-07 | 1,415 | 1,435 | 1,409 | 1,420 | 28,100 | 1,420 |
| 2017-03-06 | 1,420 | 1,426 | 1,416 | 1,417 | 30,200 | 1,417 |
| 2017-03-03 | 1,402 | 1,430 | 1,398 | 1,426 | 59,300 | 1,426 |
| 2017-03-02 | 1,380 | 1,430 | 1,380 | 1,428 | 88,000 | 1,428 |
| 2017-03-01 | 1,353 | 1,372 | 1,340 | 1,370 | 37,900 | 1,370 |
| 2017-02-28 | 1,350 | 1,378 | 1,350 | 1,362 | 47,300 | 1,362 |
| 2017-02-27 | 1,361 | 1,366 | 1,344 | 1,348 | 30,200 | 1,348 |
| 2017-02-24 | 1,338 | 1,371 | 1,338 | 1,369 | 20,000 | 1,369 |
| 2017-02-23 | 1,339 | 1,362 | 1,335 | 1,346 | 45,600 | 1,346 |
| 2017-02-22 | 1,359 | 1,368 | 1,349 | 1,353 | 53,900 | 1,353 |
| 2017-02-21 | 1,346 | 1,353 | 1,333 | 1,353 | 24,000 | 1,353 |
| 2017-02-20 | 1,342 | 1,358 | 1,340 | 1,350 | 21,600 | 1,350 |
| 2017-02-17 | 1,334 | 1,354 | 1,333 | 1,352 | 23,000 | 1,352 |
| 2017-02-16 | 1,352 | 1,358 | 1,337 | 1,346 | 38,600 | 1,346 |
| 2017-02-15 | 1,354 | 1,357 | 1,342 | 1,352 | 45,200 | 1,352 |
| 2017-02-14 | 1,331 | 1,354 | 1,331 | 1,339 | 33,900 | 1,339 |
| 2017-02-13 | 1,300 | 1,334 | 1,279 | 1,332 | 59,900 | 1,332 |
| 2017-02-10 | 1,300 | 1,313 | 1,282 | 1,292 | 60,600 | 1,292 |
| 2017-02-09 | 1,300 | 1,305 | 1,275 | 1,280 | 50,100 | 1,280 |
| 2017-02-08 | 1,279 | 1,308 | 1,265 | 1,308 | 38,000 | 1,308 |
| 2017-02-07 | 1,270 | 1,284 | 1,261 | 1,279 | 29,400 | 1,279 |
| 2017-02-06 | 1,249 | 1,279 | 1,248 | 1,279 | 36,200 | 1,279 |
| 2017-02-03 | 1,236 | 1,245 | 1,233 | 1,237 | 15,900 | 1,237 |
| 2017-02-02 | 1,256 | 1,256 | 1,230 | 1,237 | 37,200 | 1,237 |
| 2017-02-01 | 1,219 | 1,253 | 1,215 | 1,250 | 30,800 | 1,250 |
| 2017-01-31 | 1,219 | 1,235 | 1,206 | 1,220 | 33,800 | 1,220 |
| 2017-01-30 | 1,241 | 1,245 | 1,228 | 1,244 | 21,500 | 1,244 |
| 2017-01-27 | 1,232 | 1,252 | 1,213 | 1,248 | 34,700 | 1,248 |
| 2017-01-26 | 1,222 | 1,238 | 1,221 | 1,223 | 26,900 | 1,223 |
| 2017-01-25 | 1,234 | 1,249 | 1,208 | 1,209 | 45,700 | 1,209 |
| 2017-01-24 | 1,208 | 1,227 | 1,208 | 1,221 | 24,900 | 1,221 |
| 2017-01-23 | 1,207 | 1,226 | 1,204 | 1,215 | 24,000 | 1,215 |
| 2017-01-20 | 1,193 | 1,219 | 1,193 | 1,216 | 42,200 | 1,216 |
| 2017-01-19 | 1,190 | 1,207 | 1,180 | 1,199 | 58,900 | 1,199 |
| 2017-01-18 | 1,157 | 1,178 | 1,157 | 1,175 | 27,300 | 1,175 |
| 2017-01-17 | 1,167 | 1,172 | 1,150 | 1,164 | 20,900 | 1,164 |
| 2017-01-16 | 1,186 | 1,192 | 1,160 | 1,167 | 24,800 | 1,167 |
| 2017-01-13 | 1,185 | 1,194 | 1,180 | 1,194 | 33,900 | 1,194 |
| 2017-01-12 | 1,183 | 1,196 | 1,169 | 1,191 | 61,700 | 1,191 |
| 2017-01-11 | 1,188 | 1,198 | 1,177 | 1,183 | 35,000 | 1,183 |
| 2017-01-10 | 1,158 | 1,194 | 1,155 | 1,191 | 44,100 | 1,191 |
| 2017-01-06 | 1,153 | 1,162 | 1,142 | 1,159 | 48,900 | 1,159 |
| 2017-01-05 | 1,169 | 1,186 | 1,155 | 1,168 | 56,200 | 1,168 |
| 2017-01-04 | 1,139 | 1,169 | 1,137 | 1,169 | 51,100 | 1,169 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.15株 [1985-09-26]1株→1.2株 [1984-02-01]1株→10株
