8159 (株)立花エレテック 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 | 2,100 | 2,130 | 2,005 | 2,029 | 313,200 | 2,029 |
| 2017-12-28 | 1,929 | 1,932 | 1,911 | 1,919 | 13,300 | 1,919 |
| 2017-12-27 | 1,937 | 1,941 | 1,931 | 1,939 | 8,700 | 1,939 |
| 2017-12-26 | 1,954 | 1,956 | 1,934 | 1,937 | 9,200 | 1,937 |
| 2017-12-25 | 1,955 | 1,964 | 1,942 | 1,943 | 18,600 | 1,943 |
| 2017-12-22 | 1,951 | 1,960 | 1,933 | 1,959 | 22,500 | 1,959 |
| 2017-12-21 | 1,968 | 1,968 | 1,941 | 1,960 | 20,100 | 1,960 |
| 2017-12-20 | 1,936 | 1,968 | 1,936 | 1,968 | 12,000 | 1,968 |
| 2017-12-19 | 1,920 | 1,960 | 1,915 | 1,941 | 29,200 | 1,941 |
| 2017-12-18 | 1,893 | 1,915 | 1,890 | 1,912 | 17,900 | 1,912 |
| 2017-12-15 | 1,900 | 1,900 | 1,870 | 1,886 | 21,600 | 1,886 |
| 2017-12-14 | 1,874 | 1,902 | 1,873 | 1,901 | 13,600 | 1,901 |
| 2017-12-13 | 1,904 | 1,908 | 1,888 | 1,888 | 16,400 | 1,888 |
| 2017-12-12 | 1,925 | 1,939 | 1,904 | 1,910 | 15,600 | 1,910 |
| 2017-12-11 | 1,935 | 1,935 | 1,907 | 1,922 | 11,500 | 1,922 |
| 2017-12-08 | 1,891 | 1,944 | 1,891 | 1,932 | 29,700 | 1,932 |
| 2017-12-07 | 1,898 | 1,933 | 1,898 | 1,931 | 30,600 | 1,931 |
| 2017-12-06 | 1,897 | 1,905 | 1,880 | 1,880 | 18,400 | 1,880 |
| 2017-12-05 | 1,891 | 1,907 | 1,871 | 1,896 | 22,300 | 1,896 |
| 2017-12-04 | 1,921 | 1,930 | 1,896 | 1,897 | 23,900 | 1,897 |
| 2017-12-01 | 1,885 | 1,934 | 1,880 | 1,920 | 46,800 | 1,920 |
| 2017-11-30 | 1,898 | 1,900 | 1,871 | 1,887 | 20,200 | 1,887 |
| 2017-11-29 | 1,881 | 1,923 | 1,870 | 1,901 | 18,300 | 1,901 |
| 2017-11-28 | 1,866 | 1,891 | 1,858 | 1,881 | 11,500 | 1,881 |
| 2017-11-27 | 1,861 | 1,881 | 1,858 | 1,868 | 18,200 | 1,868 |
| 2017-11-24 | 1,852 | 1,864 | 1,846 | 1,858 | 11,700 | 1,858 |
| 2017-11-22 | 1,868 | 1,868 | 1,848 | 1,852 | 18,300 | 1,852 |
| 2017-11-21 | 1,899 | 1,905 | 1,857 | 1,857 | 27,200 | 1,857 |
| 2017-11-20 | 1,839 | 1,878 | 1,839 | 1,866 | 18,200 | 1,866 |
| 2017-11-17 | 1,880 | 1,885 | 1,830 | 1,838 | 20,500 | 1,838 |
| 2017-11-16 | 1,822 | 1,895 | 1,822 | 1,880 | 20,400 | 1,880 |
| 2017-11-15 | 1,876 | 1,881 | 1,830 | 1,833 | 37,100 | 1,833 |
| 2017-11-13 | 2,000 | 2,000 | 1,937 | 1,939 | 19,700 | 1,939 |
| 2017-11-10 | 1,960 | 1,988 | 1,960 | 1,965 | 12,000 | 1,965 |
| 2017-11-09 | 1,980 | 2,004 | 1,960 | 1,989 | 41,200 | 1,989 |
| 2017-11-08 | 1,914 | 1,971 | 1,909 | 1,967 | 47,400 | 1,967 |
| 2017-11-07 | 1,856 | 1,928 | 1,856 | 1,900 | 46,100 | 1,900 |
| 2017-11-06 | 1,926 | 1,937 | 1,910 | 1,924 | 21,400 | 1,924 |
| 2017-11-02 | 1,945 | 1,945 | 1,919 | 1,926 | 20,400 | 1,926 |
| 2017-11-01 | 1,930 | 1,944 | 1,921 | 1,942 | 18,100 | 1,942 |
| 2017-10-31 | 1,881 | 1,929 | 1,873 | 1,920 | 29,900 | 1,920 |
| 2017-10-30 | 1,876 | 1,887 | 1,868 | 1,881 | 35,500 | 1,881 |
| 2017-10-27 | 1,848 | 1,873 | 1,844 | 1,871 | 21,400 | 1,871 |
| 2017-10-26 | 1,884 | 1,892 | 1,823 | 1,829 | 30,800 | 1,829 |
| 2017-10-25 | 1,898 | 1,916 | 1,887 | 1,894 | 44,500 | 1,894 |
| 2017-10-24 | 1,877 | 1,900 | 1,867 | 1,898 | 30,700 | 1,898 |
| 2017-10-23 | 1,866 | 1,883 | 1,860 | 1,883 | 21,200 | 1,883 |
| 2017-10-20 | 1,852 | 1,877 | 1,841 | 1,858 | 24,400 | 1,858 |
| 2017-10-19 | 1,854 | 1,865 | 1,836 | 1,851 | 18,200 | 1,851 |
| 2017-10-18 | 1,868 | 1,873 | 1,849 | 1,867 | 22,000 | 1,867 |
| 2017-10-17 | 1,881 | 1,881 | 1,853 | 1,863 | 14,000 | 1,863 |
| 2017-10-16 | 1,879 | 1,887 | 1,868 | 1,875 | 21,600 | 1,875 |
| 2017-10-13 | 1,870 | 1,870 | 1,849 | 1,866 | 21,600 | 1,866 |
| 2017-10-12 | 1,822 | 1,870 | 1,822 | 1,860 | 29,800 | 1,860 |
| 2017-10-11 | 1,816 | 1,819 | 1,802 | 1,819 | 12,400 | 1,819 |
| 2017-10-10 | 1,814 | 1,821 | 1,802 | 1,817 | 25,400 | 1,817 |
| 2017-10-06 | 1,809 | 1,820 | 1,802 | 1,817 | 14,600 | 1,817 |
| 2017-10-05 | 1,817 | 1,823 | 1,810 | 1,821 | 17,400 | 1,821 |
| 2017-10-04 | 1,814 | 1,818 | 1,803 | 1,815 | 7,300 | 1,815 |
| 2017-10-03 | 1,815 | 1,819 | 1,801 | 1,810 | 14,700 | 1,810 |
| 2017-10-02 | 1,819 | 1,828 | 1,800 | 1,805 | 24,100 | 1,805 |
| 2017-09-29 | 1,780 | 1,814 | 1,779 | 1,814 | 23,000 | 1,814 |
| 2017-09-28 | 1,785 | 1,802 | 1,772 | 1,800 | 21,500 | 1,800 |
| 2017-09-27 | 1,780 | 1,795 | 1,768 | 1,795 | 11,600 | 1,795 |
| 2017-09-26 | 1,744 | 1,795 | 1,744 | 1,790 | 35,700 | 1,790 |
| 2017-09-25 | 1,734 | 1,757 | 1,721 | 1,747 | 24,300 | 1,747 |
| 2017-09-22 | 1,757 | 1,757 | 1,715 | 1,734 | 21,500 | 1,734 |
| 2017-09-21 | 1,750 | 1,760 | 1,715 | 1,751 | 23,400 | 1,751 |
| 2017-09-20 | 1,704 | 1,747 | 1,703 | 1,739 | 25,000 | 1,739 |
| 2017-09-19 | 1,710 | 1,720 | 1,696 | 1,719 | 23,400 | 1,719 |
| 2017-09-15 | 1,678 | 1,706 | 1,678 | 1,696 | 13,000 | 1,696 |
| 2017-09-14 | 1,710 | 1,710 | 1,682 | 1,695 | 19,000 | 1,695 |
| 2017-09-13 | 1,695 | 1,702 | 1,678 | 1,700 | 11,400 | 1,700 |
| 2017-09-12 | 1,659 | 1,690 | 1,659 | 1,686 | 16,600 | 1,686 |
| 2017-09-11 | 1,659 | 1,669 | 1,629 | 1,659 | 14,500 | 1,659 |
| 2017-09-08 | 1,660 | 1,660 | 1,642 | 1,642 | 14,400 | 1,642 |
| 2017-09-07 | 1,664 | 1,664 | 1,642 | 1,660 | 12,400 | 1,660 |
| 2017-09-06 | 1,609 | 1,628 | 1,601 | 1,624 | 17,500 | 1,624 |
| 2017-09-05 | 1,673 | 1,678 | 1,619 | 1,622 | 31,000 | 1,622 |
| 2017-09-04 | 1,692 | 1,697 | 1,652 | 1,654 | 25,700 | 1,654 |
| 2017-09-01 | 1,695 | 1,704 | 1,665 | 1,702 | 25,100 | 1,702 |
| 2017-08-31 | 1,647 | 1,688 | 1,647 | 1,679 | 25,400 | 1,679 |
| 2017-08-30 | 1,635 | 1,646 | 1,623 | 1,639 | 20,300 | 1,639 |
| 2017-08-29 | 1,591 | 1,637 | 1,591 | 1,633 | 25,700 | 1,633 |
| 2017-08-28 | 1,602 | 1,609 | 1,592 | 1,599 | 11,100 | 1,599 |
| 2017-08-25 | 1,585 | 1,604 | 1,585 | 1,601 | 21,300 | 1,601 |
| 2017-08-24 | 1,579 | 1,591 | 1,571 | 1,585 | 17,000 | 1,585 |
| 2017-08-23 | 1,583 | 1,597 | 1,571 | 1,579 | 28,100 | 1,579 |
| 2017-08-22 | 1,576 | 1,589 | 1,570 | 1,585 | 15,700 | 1,585 |
| 2017-08-21 | 1,602 | 1,613 | 1,562 | 1,564 | 36,900 | 1,564 |
| 2017-08-18 | 1,615 | 1,621 | 1,596 | 1,600 | 24,300 | 1,600 |
| 2017-08-17 | 1,635 | 1,635 | 1,615 | 1,619 | 9,700 | 1,619 |
| 2017-08-16 | 1,645 | 1,645 | 1,630 | 1,630 | 23,500 | 1,630 |
| 2017-08-15 | 1,617 | 1,649 | 1,617 | 1,645 | 29,900 | 1,645 |
| 2017-08-14 | 1,603 | 1,630 | 1,603 | 1,619 | 29,300 | 1,619 |
| 2017-08-10 | 1,624 | 1,631 | 1,614 | 1,627 | 22,200 | 1,627 |
| 2017-08-09 | 1,631 | 1,637 | 1,605 | 1,620 | 25,000 | 1,620 |
| 2017-08-08 | 1,592 | 1,632 | 1,572 | 1,631 | 33,100 | 1,631 |
| 2017-08-07 | 1,615 | 1,637 | 1,611 | 1,632 | 71,700 | 1,632 |
| 2017-08-04 | 1,590 | 1,619 | 1,573 | 1,614 | 38,400 | 1,614 |
| 2017-08-03 | 1,585 | 1,590 | 1,570 | 1,588 | 21,900 | 1,588 |
| 2017-08-02 | 1,563 | 1,588 | 1,560 | 1,585 | 15,500 | 1,585 |
| 2017-08-01 | 1,595 | 1,600 | 1,550 | 1,563 | 25,500 | 1,563 |
| 2017-07-31 | 1,601 | 1,616 | 1,591 | 1,595 | 29,600 | 1,595 |
| 2017-07-28 | 1,617 | 1,617 | 1,598 | 1,605 | 16,700 | 1,605 |
| 2017-07-27 | 1,628 | 1,639 | 1,612 | 1,619 | 35,300 | 1,619 |
| 2017-07-26 | 1,630 | 1,630 | 1,600 | 1,616 | 28,200 | 1,616 |
| 2017-07-25 | 1,643 | 1,668 | 1,625 | 1,635 | 66,700 | 1,635 |
| 2017-07-24 | 1,584 | 1,610 | 1,577 | 1,603 | 30,100 | 1,603 |
| 2017-07-21 | 1,575 | 1,585 | 1,574 | 1,583 | 21,200 | 1,583 |
| 2017-07-20 | 1,551 | 1,573 | 1,551 | 1,568 | 15,800 | 1,568 |
| 2017-07-19 | 1,541 | 1,556 | 1,535 | 1,544 | 10,100 | 1,544 |
| 2017-07-18 | 1,536 | 1,545 | 1,529 | 1,541 | 11,100 | 1,541 |
| 2017-07-14 | 1,541 | 1,546 | 1,534 | 1,536 | 5,700 | 1,536 |
| 2017-07-13 | 1,518 | 1,541 | 1,515 | 1,535 | 10,000 | 1,535 |
| 2017-07-12 | 1,526 | 1,546 | 1,491 | 1,518 | 16,800 | 1,518 |
| 2017-07-11 | 1,522 | 1,546 | 1,522 | 1,542 | 6,600 | 1,542 |
| 2017-07-10 | 1,529 | 1,541 | 1,524 | 1,524 | 13,000 | 1,524 |
| 2017-07-07 | 1,512 | 1,529 | 1,510 | 1,510 | 13,800 | 1,510 |
| 2017-07-06 | 1,515 | 1,533 | 1,514 | 1,528 | 11,300 | 1,528 |
| 2017-07-05 | 1,519 | 1,534 | 1,515 | 1,521 | 23,300 | 1,521 |
| 2017-07-04 | 1,541 | 1,544 | 1,508 | 1,508 | 15,900 | 1,508 |
| 2017-07-03 | 1,523 | 1,540 | 1,523 | 1,529 | 17,900 | 1,529 |
| 2017-06-30 | 1,536 | 1,540 | 1,522 | 1,528 | 17,100 | 1,528 |
| 2017-06-29 | 1,542 | 1,556 | 1,541 | 1,549 | 24,600 | 1,549 |
| 2017-06-28 | 1,544 | 1,557 | 1,534 | 1,534 | 26,400 | 1,534 |
| 2017-06-27 | 1,536 | 1,547 | 1,532 | 1,543 | 21,000 | 1,543 |
| 2017-06-26 | 1,525 | 1,546 | 1,520 | 1,536 | 10,600 | 1,536 |
| 2017-06-23 | 1,545 | 1,547 | 1,517 | 1,527 | 28,000 | 1,527 |
| 2017-06-22 | 1,510 | 1,539 | 1,505 | 1,537 | 49,000 | 1,537 |
| 2017-06-21 | 1,494 | 1,512 | 1,494 | 1,494 | 16,800 | 1,494 |
| 2017-06-20 | 1,472 | 1,512 | 1,472 | 1,504 | 35,200 | 1,504 |
| 2017-06-19 | 1,449 | 1,463 | 1,445 | 1,462 | 14,800 | 1,462 |
| 2017-06-16 | 1,433 | 1,446 | 1,429 | 1,436 | 35,200 | 1,436 |
| 2017-06-15 | 1,463 | 1,463 | 1,435 | 1,435 | 27,600 | 1,435 |
| 2017-06-14 | 1,481 | 1,487 | 1,464 | 1,464 | 14,600 | 1,464 |
| 2017-06-13 | 1,463 | 1,488 | 1,463 | 1,479 | 14,900 | 1,479 |
| 2017-06-12 | 1,480 | 1,480 | 1,468 | 1,470 | 7,300 | 1,470 |
| 2017-06-09 | 1,482 | 1,488 | 1,459 | 1,472 | 28,800 | 1,472 |
| 2017-06-08 | 1,492 | 1,497 | 1,481 | 1,482 | 19,800 | 1,482 |
| 2017-06-07 | 1,479 | 1,489 | 1,473 | 1,482 | 17,600 | 1,482 |
| 2017-06-06 | 1,486 | 1,492 | 1,467 | 1,474 | 11,300 | 1,474 |
| 2017-06-05 | 1,490 | 1,494 | 1,477 | 1,486 | 13,900 | 1,486 |
| 2017-06-02 | 1,452 | 1,480 | 1,450 | 1,477 | 28,400 | 1,477 |
| 2017-06-01 | 1,440 | 1,457 | 1,440 | 1,452 | 12,800 | 1,452 |
| 2017-05-31 | 1,455 | 1,457 | 1,429 | 1,431 | 11,900 | 1,431 |
| 2017-05-30 | 1,444 | 1,455 | 1,440 | 1,452 | 10,400 | 1,452 |
| 2017-05-29 | 1,437 | 1,450 | 1,435 | 1,444 | 7,700 | 1,444 |
| 2017-05-26 | 1,446 | 1,450 | 1,434 | 1,434 | 13,700 | 1,434 |
| 2017-05-25 | 1,475 | 1,475 | 1,429 | 1,441 | 39,700 | 1,441 |
| 2017-05-24 | 1,494 | 1,497 | 1,469 | 1,470 | 23,000 | 1,470 |
| 2017-05-23 | 1,500 | 1,502 | 1,477 | 1,481 | 24,000 | 1,481 |
| 2017-05-22 | 1,490 | 1,500 | 1,478 | 1,500 | 12,900 | 1,500 |
| 2017-05-19 | 1,463 | 1,483 | 1,455 | 1,482 | 14,900 | 1,482 |
| 2017-05-18 | 1,480 | 1,480 | 1,433 | 1,439 | 38,200 | 1,439 |
| 2017-05-17 | 1,501 | 1,504 | 1,487 | 1,489 | 15,800 | 1,489 |
| 2017-05-16 | 1,512 | 1,518 | 1,495 | 1,502 | 26,700 | 1,502 |
| 2017-05-15 | 1,581 | 1,581 | 1,502 | 1,503 | 50,900 | 1,503 |
| 2017-05-12 | 1,478 | 1,480 | 1,452 | 1,475 | 13,600 | 1,475 |
| 2017-05-11 | 1,461 | 1,481 | 1,455 | 1,479 | 13,000 | 1,479 |
| 2017-05-10 | 1,456 | 1,467 | 1,448 | 1,458 | 14,000 | 1,458 |
| 2017-05-09 | 1,450 | 1,460 | 1,435 | 1,456 | 18,700 | 1,456 |
| 2017-05-08 | 1,408 | 1,453 | 1,408 | 1,451 | 20,600 | 1,451 |
| 2017-05-02 | 1,384 | 1,405 | 1,384 | 1,402 | 14,800 | 1,402 |
| 2017-05-01 | 1,365 | 1,387 | 1,365 | 1,384 | 5,000 | 1,384 |
| 2017-04-28 | 1,373 | 1,373 | 1,360 | 1,365 | 8,900 | 1,365 |
| 2017-04-27 | 1,360 | 1,379 | 1,359 | 1,374 | 9,800 | 1,374 |
| 2017-04-26 | 1,360 | 1,375 | 1,353 | 1,370 | 6,800 | 1,370 |
| 2017-04-25 | 1,331 | 1,370 | 1,331 | 1,353 | 21,700 | 1,353 |
| 2017-04-24 | 1,342 | 1,350 | 1,331 | 1,344 | 17,100 | 1,344 |
| 2017-04-21 | 1,323 | 1,327 | 1,313 | 1,323 | 7,700 | 1,323 |
| 2017-04-20 | 1,323 | 1,323 | 1,311 | 1,312 | 6,300 | 1,312 |
| 2017-04-19 | 1,314 | 1,323 | 1,310 | 1,310 | 7,300 | 1,310 |
| 2017-04-18 | 1,319 | 1,320 | 1,306 | 1,308 | 6,000 | 1,308 |
| 2017-04-17 | 1,297 | 1,328 | 1,297 | 1,305 | 5,700 | 1,305 |
| 2017-04-14 | 1,304 | 1,310 | 1,294 | 1,299 | 10,800 | 1,299 |
| 2017-04-13 | 1,306 | 1,318 | 1,287 | 1,302 | 12,200 | 1,302 |
| 2017-04-12 | 1,327 | 1,327 | 1,309 | 1,319 | 15,500 | 1,319 |
| 2017-04-11 | 1,319 | 1,336 | 1,312 | 1,328 | 10,300 | 1,328 |
| 2017-04-10 | 1,328 | 1,349 | 1,328 | 1,336 | 10,900 | 1,336 |
| 2017-04-07 | 1,338 | 1,360 | 1,330 | 1,339 | 16,400 | 1,339 |
| 2017-04-06 | 1,356 | 1,357 | 1,330 | 1,337 | 18,300 | 1,337 |
| 2017-04-05 | 1,384 | 1,397 | 1,365 | 1,370 | 17,600 | 1,370 |
| 2017-04-04 | 1,419 | 1,419 | 1,374 | 1,379 | 17,600 | 1,379 |
| 2017-04-03 | 1,380 | 1,436 | 1,373 | 1,413 | 19,500 | 1,413 |
| 2017-03-31 | 1,443 | 1,450 | 1,384 | 1,384 | 21,500 | 1,384 |
| 2017-03-30 | 1,439 | 1,450 | 1,414 | 1,429 | 13,400 | 1,429 |
| 2017-03-29 | 1,435 | 1,450 | 1,412 | 1,441 | 16,400 | 1,441 |
| 2017-03-28 | 1,414 | 1,453 | 1,402 | 1,453 | 29,400 | 1,453 |
| 2017-03-27 | 1,410 | 1,410 | 1,380 | 1,394 | 23,000 | 1,394 |
| 2017-03-24 | 1,408 | 1,415 | 1,390 | 1,413 | 16,200 | 1,413 |
| 2017-03-23 | 1,395 | 1,410 | 1,379 | 1,408 | 25,300 | 1,408 |
| 2017-03-22 | 1,379 | 1,390 | 1,361 | 1,368 | 26,600 | 1,368 |
| 2017-03-21 | 1,369 | 1,385 | 1,361 | 1,383 | 20,900 | 1,383 |
| 2017-03-17 | 1,360 | 1,374 | 1,346 | 1,374 | 19,100 | 1,374 |
| 2017-03-16 | 1,328 | 1,363 | 1,327 | 1,360 | 15,500 | 1,360 |
| 2017-03-15 | 1,335 | 1,340 | 1,320 | 1,330 | 16,000 | 1,330 |
| 2017-03-14 | 1,326 | 1,334 | 1,317 | 1,334 | 16,000 | 1,334 |
| 2017-03-13 | 1,298 | 1,327 | 1,298 | 1,326 | 13,000 | 1,326 |
| 2017-03-10 | 1,290 | 1,314 | 1,289 | 1,298 | 48,100 | 1,298 |
| 2017-03-09 | 1,317 | 1,329 | 1,294 | 1,315 | 28,800 | 1,315 |
| 2017-03-08 | 1,330 | 1,337 | 1,320 | 1,322 | 11,000 | 1,322 |
| 2017-03-07 | 1,321 | 1,330 | 1,318 | 1,326 | 13,900 | 1,326 |
| 2017-03-06 | 1,346 | 1,346 | 1,306 | 1,321 | 22,000 | 1,321 |
| 2017-03-03 | 1,330 | 1,347 | 1,330 | 1,347 | 10,700 | 1,347 |
| 2017-03-02 | 1,342 | 1,347 | 1,335 | 1,345 | 11,500 | 1,345 |
| 2017-03-01 | 1,339 | 1,351 | 1,323 | 1,338 | 15,800 | 1,338 |
| 2017-02-28 | 1,333 | 1,364 | 1,332 | 1,337 | 19,500 | 1,337 |
| 2017-02-27 | 1,326 | 1,334 | 1,311 | 1,325 | 8,500 | 1,325 |
| 2017-02-24 | 1,336 | 1,342 | 1,327 | 1,334 | 14,300 | 1,334 |
| 2017-02-23 | 1,349 | 1,349 | 1,325 | 1,336 | 11,700 | 1,336 |
| 2017-02-22 | 1,329 | 1,337 | 1,327 | 1,336 | 10,300 | 1,336 |
| 2017-02-21 | 1,327 | 1,329 | 1,320 | 1,329 | 15,600 | 1,329 |
| 2017-02-20 | 1,329 | 1,330 | 1,320 | 1,322 | 7,200 | 1,322 |
| 2017-02-17 | 1,336 | 1,341 | 1,322 | 1,329 | 17,500 | 1,329 |
| 2017-02-16 | 1,340 | 1,351 | 1,331 | 1,336 | 14,800 | 1,336 |
| 2017-02-15 | 1,345 | 1,356 | 1,343 | 1,354 | 7,300 | 1,354 |
| 2017-02-14 | 1,339 | 1,345 | 1,333 | 1,333 | 9,500 | 1,333 |
| 2017-02-13 | 1,335 | 1,349 | 1,335 | 1,339 | 17,300 | 1,339 |
| 2017-02-10 | 1,320 | 1,337 | 1,298 | 1,335 | 20,300 | 1,335 |
| 2017-02-09 | 1,298 | 1,325 | 1,298 | 1,311 | 11,100 | 1,311 |
| 2017-02-08 | 1,285 | 1,300 | 1,273 | 1,298 | 26,000 | 1,298 |
| 2017-02-07 | 1,319 | 1,319 | 1,289 | 1,289 | 21,600 | 1,289 |
| 2017-02-06 | 1,335 | 1,339 | 1,321 | 1,326 | 24,300 | 1,326 |
| 2017-02-03 | 1,340 | 1,350 | 1,334 | 1,336 | 17,000 | 1,336 |
| 2017-02-02 | 1,359 | 1,376 | 1,347 | 1,351 | 14,900 | 1,351 |
| 2017-02-01 | 1,345 | 1,383 | 1,344 | 1,366 | 26,400 | 1,366 |
| 2017-01-31 | 1,379 | 1,379 | 1,350 | 1,361 | 14,400 | 1,361 |
| 2017-01-30 | 1,379 | 1,385 | 1,377 | 1,378 | 5,900 | 1,378 |
| 2017-01-27 | 1,389 | 1,395 | 1,375 | 1,379 | 17,400 | 1,379 |
| 2017-01-26 | 1,385 | 1,390 | 1,385 | 1,390 | 8,600 | 1,390 |
| 2017-01-25 | 1,385 | 1,386 | 1,360 | 1,369 | 15,600 | 1,369 |
| 2017-01-24 | 1,376 | 1,381 | 1,353 | 1,373 | 8,400 | 1,373 |
| 2017-01-23 | 1,372 | 1,382 | 1,357 | 1,376 | 7,300 | 1,376 |
| 2017-01-20 | 1,361 | 1,380 | 1,353 | 1,380 | 8,400 | 1,380 |
| 2017-01-19 | 1,350 | 1,385 | 1,343 | 1,381 | 11,700 | 1,381 |
| 2017-01-18 | 1,367 | 1,367 | 1,305 | 1,345 | 10,800 | 1,345 |
| 2017-01-17 | 1,372 | 1,372 | 1,351 | 1,357 | 5,200 | 1,357 |
| 2017-01-16 | 1,383 | 1,393 | 1,360 | 1,372 | 14,000 | 1,372 |
| 2017-01-13 | 1,372 | 1,383 | 1,342 | 1,383 | 17,300 | 1,383 |
| 2017-01-12 | 1,381 | 1,394 | 1,365 | 1,390 | 16,800 | 1,390 |
| 2017-01-11 | 1,360 | 1,385 | 1,333 | 1,374 | 12,700 | 1,374 |
| 2017-01-10 | 1,345 | 1,370 | 1,345 | 1,357 | 13,100 | 1,357 |
| 2017-01-06 | 1,383 | 1,383 | 1,365 | 1,375 | 20,200 | 1,375 |
| 2017-01-05 | 1,369 | 1,385 | 1,345 | 1,382 | 16,500 | 1,382 |
| 2017-01-04 | 1,328 | 1,381 | 1,324 | 1,377 | 23,000 | 1,377 |
分割・併合履歴 ： [2015-03-27]1株→1.2株 [2005-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-03-28]1株→1.16株 [1986-09-26]1株→1.2株
