8154 加賀電子(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 | 3,135 | 3,140 | 3,075 | 3,075 | 38,800 | 1,537.50 |
| 2017-12-28 | 3,120 | 3,165 | 3,110 | 3,135 | 34,200 | 1,567.50 |
| 2017-12-27 | 3,060 | 3,135 | 3,060 | 3,125 | 57,800 | 1,562.50 |
| 2017-12-26 | 3,095 | 3,135 | 3,090 | 3,095 | 53,000 | 1,547.50 |
| 2017-12-25 | 3,125 | 3,130 | 3,090 | 3,125 | 26,600 | 1,562.50 |
| 2017-12-22 | 3,135 | 3,160 | 3,090 | 3,100 | 77,100 | 1,550 |
| 2017-12-21 | 3,140 | 3,160 | 3,120 | 3,150 | 51,100 | 1,575 |
| 2017-12-20 | 3,150 | 3,195 | 3,140 | 3,170 | 51,300 | 1,585 |
| 2017-12-19 | 3,165 | 3,200 | 3,150 | 3,150 | 38,700 | 1,575 |
| 2017-12-18 | 3,205 | 3,235 | 3,160 | 3,190 | 75,400 | 1,595 |
| 2017-12-15 | 3,185 | 3,225 | 3,130 | 3,205 | 114,500 | 1,602.50 |
| 2017-12-14 | 3,115 | 3,170 | 3,115 | 3,150 | 59,600 | 1,575 |
| 2017-12-13 | 3,150 | 3,180 | 3,125 | 3,145 | 76,000 | 1,572.50 |
| 2017-12-12 | 3,190 | 3,240 | 3,160 | 3,165 | 95,500 | 1,582.50 |
| 2017-12-11 | 3,190 | 3,210 | 3,175 | 3,190 | 55,700 | 1,595 |
| 2017-12-08 | 3,210 | 3,295 | 3,175 | 3,205 | 101,500 | 1,602.50 |
| 2017-12-07 | 3,135 | 3,275 | 3,120 | 3,270 | 151,700 | 1,635 |
| 2017-12-06 | 3,035 | 3,115 | 3,035 | 3,070 | 92,000 | 1,535 |
| 2017-12-05 | 3,025 | 3,075 | 3,015 | 3,055 | 80,500 | 1,527.50 |
| 2017-12-04 | 3,110 | 3,125 | 3,075 | 3,075 | 57,300 | 1,537.50 |
| 2017-12-01 | 3,130 | 3,155 | 3,090 | 3,115 | 90,600 | 1,557.50 |
| 2017-11-30 | 3,150 | 3,170 | 3,080 | 3,145 | 90,400 | 1,572.50 |
| 2017-11-29 | 3,170 | 3,205 | 3,155 | 3,180 | 53,000 | 1,590 |
| 2017-11-28 | 3,180 | 3,195 | 3,135 | 3,170 | 51,700 | 1,585 |
| 2017-11-27 | 3,220 | 3,220 | 3,160 | 3,190 | 50,800 | 1,595 |
| 2017-11-24 | 3,280 | 3,280 | 3,185 | 3,210 | 57,400 | 1,605 |
| 2017-11-22 | 3,240 | 3,265 | 3,210 | 3,255 | 73,600 | 1,627.50 |
| 2017-11-21 | 3,195 | 3,230 | 3,170 | 3,205 | 64,600 | 1,602.50 |
| 2017-11-20 | 3,115 | 3,180 | 3,115 | 3,160 | 93,900 | 1,580 |
| 2017-11-17 | 3,195 | 3,205 | 3,125 | 3,145 | 94,800 | 1,572.50 |
| 2017-11-16 | 3,090 | 3,195 | 3,065 | 3,175 | 124,200 | 1,587.50 |
| 2017-11-15 | 3,185 | 3,190 | 3,055 | 3,055 | 177,600 | 1,527.50 |
| 2017-11-13 | 3,200 | 3,215 | 3,145 | 3,170 | 181,200 | 1,585 |
| 2017-11-10 | 3,255 | 3,320 | 3,235 | 3,240 | 143,300 | 1,620 |
| 2017-11-09 | 3,455 | 3,480 | 3,250 | 3,290 | 217,300 | 1,645 |
| 2017-11-08 | 3,490 | 3,500 | 3,375 | 3,500 | 142,900 | 1,750 |
| 2017-11-07 | 3,470 | 3,490 | 3,400 | 3,470 | 103,000 | 1,735 |
| 2017-11-06 | 3,415 | 3,435 | 3,370 | 3,430 | 100,200 | 1,715 |
| 2017-11-02 | 3,500 | 3,500 | 3,405 | 3,455 | 96,900 | 1,727.50 |
| 2017-11-01 | 3,500 | 3,500 | 3,420 | 3,470 | 177,300 | 1,735 |
| 2017-10-31 | 3,315 | 3,440 | 3,310 | 3,380 | 123,000 | 1,690 |
| 2017-10-30 | 3,365 | 3,375 | 3,305 | 3,325 | 84,500 | 1,662.50 |
| 2017-10-27 | 3,195 | 3,380 | 3,195 | 3,360 | 195,100 | 1,680 |
| 2017-10-26 | 3,310 | 3,370 | 3,195 | 3,325 | 304,600 | 1,662.50 |
| 2017-10-25 | 3,520 | 3,575 | 3,485 | 3,510 | 113,000 | 1,755 |
| 2017-10-24 | 3,505 | 3,560 | 3,495 | 3,530 | 103,900 | 1,765 |
| 2017-10-23 | 3,455 | 3,485 | 3,405 | 3,480 | 128,300 | 1,740 |
| 2017-10-20 | 3,450 | 3,475 | 3,430 | 3,440 | 74,200 | 1,720 |
| 2017-10-19 | 3,500 | 3,510 | 3,435 | 3,450 | 112,900 | 1,725 |
| 2017-10-18 | 3,590 | 3,620 | 3,495 | 3,515 | 153,000 | 1,757.50 |
| 2017-10-17 | 3,730 | 3,740 | 3,565 | 3,590 | 135,400 | 1,795 |
| 2017-10-16 | 3,720 | 3,780 | 3,660 | 3,715 | 144,300 | 1,857.50 |
| 2017-10-13 | 3,700 | 3,770 | 3,690 | 3,710 | 136,900 | 1,855 |
| 2017-10-12 | 3,595 | 3,720 | 3,595 | 3,630 | 95,200 | 1,815 |
| 2017-10-11 | 3,650 | 3,660 | 3,560 | 3,630 | 114,500 | 1,815 |
| 2017-10-10 | 3,625 | 3,660 | 3,540 | 3,625 | 194,600 | 1,812.50 |
| 2017-10-06 | 3,330 | 3,395 | 3,330 | 3,345 | 34,900 | 1,672.50 |
| 2017-10-05 | 3,320 | 3,375 | 3,320 | 3,345 | 45,100 | 1,672.50 |
| 2017-10-04 | 3,390 | 3,390 | 3,305 | 3,355 | 45,100 | 1,677.50 |
| 2017-10-03 | 3,450 | 3,450 | 3,380 | 3,395 | 60,100 | 1,697.50 |
| 2017-10-02 | 3,360 | 3,415 | 3,360 | 3,405 | 106,000 | 1,702.50 |
| 2017-09-29 | 3,360 | 3,385 | 3,320 | 3,330 | 92,100 | 1,665 |
| 2017-09-28 | 3,270 | 3,370 | 3,270 | 3,360 | 115,700 | 1,680 |
| 2017-09-27 | 3,155 | 3,265 | 3,140 | 3,250 | 71,700 | 1,625 |
| 2017-09-26 | 3,155 | 3,215 | 3,140 | 3,180 | 74,200 | 1,590 |
| 2017-09-25 | 3,150 | 3,180 | 3,135 | 3,155 | 42,400 | 1,577.50 |
| 2017-09-22 | 3,190 | 3,210 | 3,115 | 3,125 | 55,200 | 1,562.50 |
| 2017-09-21 | 3,270 | 3,270 | 3,170 | 3,180 | 73,000 | 1,590 |
| 2017-09-20 | 3,200 | 3,295 | 3,170 | 3,225 | 90,000 | 1,612.50 |
| 2017-09-19 | 3,155 | 3,225 | 3,140 | 3,190 | 123,300 | 1,595 |
| 2017-09-15 | 2,976 | 3,135 | 2,967 | 3,130 | 175,700 | 1,565 |
| 2017-09-14 | 3,075 | 3,075 | 3,005 | 3,015 | 75,000 | 1,507.50 |
| 2017-09-13 | 3,040 | 3,100 | 3,035 | 3,080 | 97,500 | 1,540 |
| 2017-09-12 | 3,000 | 3,070 | 2,987 | 3,035 | 99,900 | 1,517.50 |
| 2017-09-11 | 2,925 | 3,045 | 2,916 | 2,989 | 147,100 | 1,494.50 |
| 2017-09-08 | 2,890 | 2,940 | 2,858 | 2,885 | 87,000 | 1,442.50 |
| 2017-09-07 | 2,833 | 2,880 | 2,784 | 2,840 | 47,400 | 1,420 |
| 2017-09-06 | 2,750 | 2,826 | 2,674 | 2,814 | 74,500 | 1,407 |
| 2017-09-05 | 2,824 | 2,866 | 2,788 | 2,789 | 52,400 | 1,394.50 |
| 2017-09-04 | 2,890 | 2,891 | 2,818 | 2,821 | 38,500 | 1,410.50 |
| 2017-09-01 | 2,935 | 2,935 | 2,893 | 2,910 | 44,500 | 1,455 |
| 2017-08-31 | 2,868 | 2,970 | 2,867 | 2,935 | 78,000 | 1,467.50 |
| 2017-08-30 | 2,842 | 2,875 | 2,810 | 2,868 | 49,100 | 1,434 |
| 2017-08-29 | 2,830 | 2,878 | 2,828 | 2,828 | 52,600 | 1,414 |
| 2017-08-28 | 2,893 | 2,909 | 2,819 | 2,879 | 115,100 | 1,439.50 |
| 2017-08-25 | 2,900 | 2,970 | 2,888 | 2,913 | 182,200 | 1,456.50 |
| 2017-08-24 | 2,810 | 2,886 | 2,810 | 2,832 | 48,100 | 1,416 |
| 2017-08-23 | 2,800 | 2,915 | 2,788 | 2,805 | 87,100 | 1,402.50 |
| 2017-08-22 | 2,740 | 2,791 | 2,740 | 2,775 | 30,900 | 1,387.50 |
| 2017-08-21 | 2,723 | 2,755 | 2,702 | 2,741 | 25,800 | 1,370.50 |
| 2017-08-18 | 2,750 | 2,779 | 2,709 | 2,726 | 38,000 | 1,363 |
| 2017-08-17 | 2,814 | 2,837 | 2,768 | 2,773 | 29,900 | 1,386.50 |
| 2017-08-16 | 2,822 | 2,848 | 2,782 | 2,814 | 45,800 | 1,407 |
| 2017-08-15 | 2,737 | 2,848 | 2,693 | 2,816 | 101,100 | 1,408 |
| 2017-08-14 | 2,750 | 2,777 | 2,714 | 2,735 | 60,800 | 1,367.50 |
| 2017-08-10 | 2,740 | 2,850 | 2,723 | 2,832 | 125,000 | 1,416 |
| 2017-08-09 | 2,594 | 2,956 | 2,594 | 2,756 | 241,800 | 1,378 |
| 2017-08-08 | 2,460 | 2,460 | 2,386 | 2,456 | 62,400 | 1,228 |
| 2017-08-07 | 2,463 | 2,475 | 2,434 | 2,470 | 41,600 | 1,235 |
| 2017-08-04 | 2,417 | 2,469 | 2,416 | 2,452 | 34,000 | 1,226 |
| 2017-08-03 | 2,425 | 2,428 | 2,405 | 2,427 | 27,100 | 1,213.50 |
| 2017-08-02 | 2,400 | 2,447 | 2,379 | 2,445 | 36,300 | 1,222.50 |
| 2017-08-01 | 2,433 | 2,439 | 2,362 | 2,382 | 59,000 | 1,191 |
| 2017-07-31 | 2,430 | 2,450 | 2,415 | 2,433 | 48,800 | 1,216.50 |
| 2017-07-28 | 2,430 | 2,434 | 2,376 | 2,432 | 64,000 | 1,216 |
| 2017-07-27 | 2,450 | 2,485 | 2,433 | 2,441 | 112,600 | 1,220.50 |
| 2017-07-26 | 2,473 | 2,497 | 2,461 | 2,495 | 78,900 | 1,247.50 |
| 2017-07-25 | 2,458 | 2,489 | 2,446 | 2,456 | 43,200 | 1,228 |
| 2017-07-24 | 2,456 | 2,463 | 2,419 | 2,461 | 44,500 | 1,230.50 |
| 2017-07-21 | 2,449 | 2,488 | 2,449 | 2,469 | 48,800 | 1,234.50 |
| 2017-07-20 | 2,424 | 2,463 | 2,422 | 2,453 | 30,900 | 1,226.50 |
| 2017-07-19 | 2,410 | 2,475 | 2,400 | 2,424 | 73,200 | 1,212 |
| 2017-07-18 | 2,345 | 2,417 | 2,343 | 2,409 | 42,100 | 1,204.50 |
| 2017-07-14 | 2,379 | 2,395 | 2,369 | 2,375 | 23,000 | 1,187.50 |
| 2017-07-13 | 2,369 | 2,381 | 2,352 | 2,376 | 38,700 | 1,188 |
| 2017-07-12 | 2,385 | 2,395 | 2,358 | 2,388 | 36,200 | 1,194 |
| 2017-07-11 | 2,346 | 2,397 | 2,346 | 2,392 | 49,100 | 1,196 |
| 2017-07-10 | 2,321 | 2,376 | 2,315 | 2,370 | 56,200 | 1,185 |
| 2017-07-07 | 2,348 | 2,352 | 2,291 | 2,321 | 103,600 | 1,160.50 |
| 2017-07-06 | 2,292 | 2,322 | 2,278 | 2,307 | 40,300 | 1,153.50 |
| 2017-07-05 | 2,270 | 2,321 | 2,270 | 2,311 | 51,600 | 1,155.50 |
| 2017-07-04 | 2,347 | 2,347 | 2,274 | 2,282 | 39,900 | 1,141 |
| 2017-07-03 | 2,281 | 2,331 | 2,281 | 2,297 | 53,200 | 1,148.50 |
| 2017-06-30 | 2,343 | 2,343 | 2,274 | 2,302 | 88,900 | 1,151 |
| 2017-06-29 | 2,321 | 2,393 | 2,316 | 2,379 | 99,900 | 1,189.50 |
| 2017-06-28 | 2,300 | 2,349 | 2,298 | 2,331 | 109,700 | 1,165.50 |
| 2017-06-27 | 2,300 | 2,323 | 2,285 | 2,320 | 104,700 | 1,160 |
| 2017-06-26 | 2,300 | 2,330 | 2,289 | 2,319 | 85,700 | 1,159.50 |
| 2017-06-23 | 2,286 | 2,305 | 2,268 | 2,293 | 82,600 | 1,146.50 |
| 2017-06-22 | 2,293 | 2,315 | 2,284 | 2,285 | 49,500 | 1,142.50 |
| 2017-06-21 | 2,303 | 2,332 | 2,265 | 2,288 | 53,500 | 1,144 |
| 2017-06-20 | 2,229 | 2,331 | 2,228 | 2,306 | 114,600 | 1,153 |
| 2017-06-19 | 2,187 | 2,234 | 2,175 | 2,210 | 56,300 | 1,105 |
| 2017-06-16 | 2,144 | 2,164 | 2,125 | 2,137 | 83,100 | 1,068.50 |
| 2017-06-15 | 2,210 | 2,210 | 2,130 | 2,131 | 39,900 | 1,065.50 |
| 2017-06-14 | 2,210 | 2,247 | 2,210 | 2,210 | 31,800 | 1,105 |
| 2017-06-13 | 2,203 | 2,247 | 2,203 | 2,221 | 41,600 | 1,110.50 |
| 2017-06-12 | 2,254 | 2,270 | 2,214 | 2,247 | 50,000 | 1,123.50 |
| 2017-06-09 | 2,156 | 2,262 | 2,148 | 2,260 | 138,300 | 1,130 |
| 2017-06-08 | 2,123 | 2,171 | 2,122 | 2,147 | 53,300 | 1,073.50 |
| 2017-06-07 | 2,110 | 2,130 | 2,100 | 2,123 | 26,900 | 1,061.50 |
| 2017-06-06 | 2,122 | 2,144 | 2,116 | 2,121 | 38,300 | 1,060.50 |
| 2017-06-05 | 2,136 | 2,160 | 2,123 | 2,144 | 28,400 | 1,072 |
| 2017-06-02 | 2,090 | 2,178 | 2,071 | 2,172 | 72,400 | 1,086 |
| 2017-06-01 | 2,045 | 2,083 | 2,045 | 2,077 | 23,800 | 1,038.50 |
| 2017-05-31 | 2,043 | 2,083 | 2,028 | 2,039 | 75,900 | 1,019.50 |
| 2017-05-30 | 2,070 | 2,074 | 2,035 | 2,066 | 22,600 | 1,033 |
| 2017-05-29 | 2,106 | 2,119 | 2,068 | 2,068 | 13,800 | 1,034 |
| 2017-05-26 | 2,168 | 2,168 | 2,097 | 2,108 | 24,500 | 1,054 |
| 2017-05-25 | 2,170 | 2,170 | 2,129 | 2,129 | 24,200 | 1,064.50 |
| 2017-05-24 | 2,115 | 2,178 | 2,114 | 2,172 | 47,600 | 1,086 |
| 2017-05-23 | 2,120 | 2,135 | 2,110 | 2,114 | 28,700 | 1,057 |
| 2017-05-22 | 2,088 | 2,135 | 2,066 | 2,130 | 53,500 | 1,065 |
| 2017-05-19 | 2,047 | 2,086 | 2,047 | 2,083 | 33,300 | 1,041.50 |
| 2017-05-18 | 2,016 | 2,065 | 2,013 | 2,064 | 36,800 | 1,032 |
| 2017-05-17 | 2,054 | 2,073 | 2,033 | 2,065 | 50,900 | 1,032.50 |
| 2017-05-16 | 2,070 | 2,083 | 2,051 | 2,076 | 41,500 | 1,038 |
| 2017-05-15 | 2,075 | 2,102 | 2,066 | 2,084 | 40,700 | 1,042 |
| 2017-05-12 | 2,080 | 2,118 | 2,054 | 2,108 | 94,700 | 1,054 |
| 2017-05-11 | 2,083 | 2,083 | 2,048 | 2,077 | 50,500 | 1,038.50 |
| 2017-05-10 | 2,098 | 2,098 | 2,060 | 2,075 | 52,100 | 1,037.50 |
| 2017-05-09 | 2,079 | 2,093 | 2,061 | 2,090 | 41,800 | 1,045 |
| 2017-05-08 | 2,060 | 2,096 | 2,050 | 2,075 | 84,100 | 1,037.50 |
| 2017-05-02 | 2,080 | 2,091 | 2,030 | 2,052 | 70,100 | 1,026 |
| 2017-05-01 | 2,047 | 2,084 | 2,046 | 2,070 | 27,000 | 1,035 |
| 2017-04-28 | 2,019 | 2,065 | 2,011 | 2,061 | 70,600 | 1,030.50 |
| 2017-04-27 | 1,960 | 2,020 | 1,959 | 2,019 | 50,200 | 1,009.50 |
| 2017-04-26 | 1,950 | 1,970 | 1,948 | 1,963 | 44,000 | 981.50 |
| 2017-04-25 | 1,900 | 1,938 | 1,900 | 1,929 | 29,700 | 964.50 |
| 2017-04-24 | 1,910 | 1,910 | 1,881 | 1,898 | 27,400 | 949 |
| 2017-04-21 | 1,847 | 1,885 | 1,844 | 1,870 | 33,600 | 935 |
| 2017-04-20 | 1,822 | 1,847 | 1,810 | 1,832 | 14,900 | 916 |
| 2017-04-19 | 1,810 | 1,848 | 1,810 | 1,828 | 19,100 | 914 |
| 2017-04-18 | 1,818 | 1,849 | 1,818 | 1,823 | 13,500 | 911.50 |
| 2017-04-17 | 1,804 | 1,821 | 1,800 | 1,818 | 14,200 | 909 |
| 2017-04-14 | 1,815 | 1,825 | 1,804 | 1,815 | 16,000 | 907.50 |
| 2017-04-13 | 1,835 | 1,843 | 1,815 | 1,828 | 34,600 | 914 |
| 2017-04-12 | 1,868 | 1,873 | 1,840 | 1,850 | 19,100 | 925 |
| 2017-04-11 | 1,880 | 1,885 | 1,872 | 1,873 | 24,400 | 936.50 |
| 2017-04-10 | 1,885 | 1,904 | 1,885 | 1,887 | 18,300 | 943.50 |
| 2017-04-07 | 1,896 | 1,908 | 1,877 | 1,894 | 27,500 | 947 |
| 2017-04-06 | 1,922 | 1,922 | 1,867 | 1,868 | 40,200 | 934 |
| 2017-04-05 | 1,933 | 1,940 | 1,912 | 1,915 | 23,100 | 957.50 |
| 2017-04-04 | 1,982 | 1,990 | 1,919 | 1,933 | 41,200 | 966.50 |
| 2017-04-03 | 1,968 | 1,983 | 1,946 | 1,964 | 29,800 | 982 |
| 2017-03-31 | 2,024 | 2,035 | 1,976 | 1,976 | 38,100 | 988 |
| 2017-03-30 | 2,037 | 2,040 | 2,011 | 2,017 | 18,000 | 1,008.50 |
| 2017-03-29 | 2,040 | 2,053 | 2,015 | 2,042 | 21,700 | 1,021 |
| 2017-03-28 | 1,998 | 2,064 | 1,998 | 2,062 | 50,400 | 1,031 |
| 2017-03-27 | 2,008 | 2,016 | 1,986 | 1,994 | 31,600 | 997 |
| 2017-03-24 | 2,033 | 2,039 | 2,019 | 2,033 | 21,400 | 1,016.50 |
| 2017-03-23 | 2,034 | 2,034 | 1,996 | 2,014 | 25,100 | 1,007 |
| 2017-03-22 | 2,047 | 2,047 | 2,016 | 2,023 | 46,800 | 1,011.50 |
| 2017-03-21 | 2,005 | 2,044 | 1,997 | 2,037 | 41,000 | 1,018.50 |
| 2017-03-17 | 2,018 | 2,021 | 1,998 | 2,021 | 19,800 | 1,010.50 |
| 2017-03-16 | 2,008 | 2,035 | 1,994 | 2,022 | 35,900 | 1,011 |
| 2017-03-15 | 2,002 | 2,015 | 1,991 | 2,009 | 27,100 | 1,004.50 |
| 2017-03-14 | 2,040 | 2,040 | 2,005 | 2,016 | 17,800 | 1,008 |
| 2017-03-13 | 2,028 | 2,048 | 2,007 | 2,043 | 39,800 | 1,021.50 |
| 2017-03-10 | 1,980 | 2,045 | 1,977 | 2,040 | 83,600 | 1,020 |
| 2017-03-09 | 1,984 | 1,989 | 1,956 | 1,966 | 38,200 | 983 |
| 2017-03-08 | 1,990 | 1,994 | 1,972 | 1,993 | 32,000 | 996.50 |
| 2017-03-07 | 2,007 | 2,007 | 1,993 | 1,997 | 28,600 | 998.50 |
| 2017-03-06 | 2,009 | 2,024 | 1,988 | 2,017 | 26,900 | 1,008.50 |
| 2017-03-03 | 2,021 | 2,033 | 2,008 | 2,018 | 30,800 | 1,009 |
| 2017-03-02 | 2,079 | 2,079 | 2,022 | 2,028 | 20,100 | 1,014 |
| 2017-03-01 | 2,035 | 2,058 | 2,005 | 2,051 | 28,700 | 1,025.50 |
| 2017-02-28 | 2,012 | 2,041 | 1,999 | 2,019 | 28,100 | 1,009.50 |
| 2017-02-27 | 2,001 | 2,006 | 1,973 | 1,996 | 44,200 | 998 |
| 2017-02-24 | 2,045 | 2,045 | 2,002 | 2,038 | 34,200 | 1,019 |
| 2017-02-23 | 2,078 | 2,080 | 2,023 | 2,031 | 26,700 | 1,015.50 |
| 2017-02-22 | 2,040 | 2,070 | 2,031 | 2,069 | 20,300 | 1,034.50 |
| 2017-02-21 | 2,048 | 2,050 | 2,014 | 2,040 | 11,700 | 1,020 |
| 2017-02-20 | 2,047 | 2,049 | 2,025 | 2,042 | 17,100 | 1,021 |
| 2017-02-17 | 2,087 | 2,095 | 2,039 | 2,067 | 33,000 | 1,033.50 |
| 2017-02-16 | 2,040 | 2,137 | 2,037 | 2,062 | 80,500 | 1,031 |
| 2017-02-15 | 1,991 | 2,045 | 1,981 | 2,044 | 52,000 | 1,022 |
| 2017-02-14 | 1,997 | 2,010 | 1,968 | 1,971 | 40,400 | 985.50 |
| 2017-02-13 | 1,982 | 1,997 | 1,967 | 1,987 | 20,100 | 993.50 |
| 2017-02-10 | 1,983 | 1,991 | 1,967 | 1,982 | 37,600 | 991 |
| 2017-02-09 | 2,003 | 2,003 | 1,966 | 1,971 | 24,900 | 985.50 |
| 2017-02-08 | 1,984 | 2,014 | 1,981 | 2,013 | 30,500 | 1,006.50 |
| 2017-02-07 | 1,946 | 2,002 | 1,945 | 1,982 | 54,800 | 991 |
| 2017-02-06 | 1,953 | 1,970 | 1,927 | 1,954 | 43,900 | 977 |
| 2017-02-03 | 1,996 | 1,996 | 1,931 | 1,952 | 30,500 | 976 |
| 2017-02-02 | 2,007 | 2,012 | 1,950 | 1,956 | 27,500 | 978 |
| 2017-02-01 | 1,958 | 2,014 | 1,941 | 2,002 | 87,000 | 1,001 |
| 2017-01-31 | 1,983 | 1,983 | 1,942 | 1,961 | 29,500 | 980.50 |
| 2017-01-30 | 1,948 | 1,994 | 1,948 | 1,984 | 44,300 | 992 |
| 2017-01-27 | 1,952 | 1,980 | 1,934 | 1,961 | 41,800 | 980.50 |
| 2017-01-26 | 1,990 | 1,998 | 1,948 | 1,952 | 48,900 | 976 |
| 2017-01-25 | 1,974 | 1,975 | 1,943 | 1,955 | 28,900 | 977.50 |
| 2017-01-24 | 1,967 | 1,967 | 1,940 | 1,947 | 20,100 | 973.50 |
| 2017-01-23 | 1,930 | 1,970 | 1,924 | 1,952 | 26,500 | 976 |
| 2017-01-20 | 1,957 | 1,966 | 1,933 | 1,945 | 26,900 | 972.50 |
| 2017-01-19 | 1,969 | 1,973 | 1,933 | 1,942 | 35,400 | 971 |
| 2017-01-18 | 1,960 | 1,962 | 1,907 | 1,959 | 41,000 | 979.50 |
| 2017-01-17 | 2,007 | 2,007 | 1,971 | 1,973 | 24,000 | 986.50 |
| 2017-01-16 | 1,982 | 2,031 | 1,982 | 2,020 | 37,400 | 1,010 |
| 2017-01-13 | 1,981 | 2,019 | 1,980 | 2,008 | 35,300 | 1,004 |
| 2017-01-12 | 2,036 | 2,036 | 1,998 | 2,018 | 56,800 | 1,009 |
| 2017-01-11 | 2,011 | 2,034 | 2,004 | 2,032 | 49,400 | 1,016 |
| 2017-01-10 | 2,000 | 2,025 | 1,974 | 2,011 | 60,500 | 1,005.50 |
| 2017-01-06 | 1,984 | 2,039 | 1,984 | 2,023 | 67,300 | 1,011.50 |
| 2017-01-05 | 2,000 | 2,065 | 2,000 | 2,008 | 106,500 | 1,004 |
| 2017-01-04 | 1,900 | 1,999 | 1,896 | 1,999 | 181,000 | 999.50 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2001-03-27]1株→1.1株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.2株 [1987-03-27]1株→1.2株
