8174 日本瓦斯(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 | 4,130 | 4,155 | 4,055 | 4,095 | 154,000 | 1,365 |
| 2017-12-28 | 4,050 | 4,170 | 4,030 | 4,125 | 115,900 | 1,375 |
| 2017-12-27 | 3,990 | 4,035 | 3,980 | 4,015 | 32,300 | 1,338.33 |
| 2017-12-26 | 3,970 | 4,025 | 3,940 | 3,950 | 32,500 | 1,316.67 |
| 2017-12-25 | 3,920 | 3,950 | 3,890 | 3,945 | 37,500 | 1,315 |
| 2017-12-22 | 3,960 | 4,010 | 3,895 | 3,910 | 99,400 | 1,303.33 |
| 2017-12-21 | 3,895 | 3,965 | 3,865 | 3,925 | 124,800 | 1,308.33 |
| 2017-12-20 | 3,915 | 3,955 | 3,865 | 3,865 | 79,600 | 1,288.33 |
| 2017-12-19 | 4,055 | 4,055 | 3,910 | 3,915 | 62,400 | 1,305 |
| 2017-12-18 | 4,010 | 4,100 | 3,900 | 4,000 | 86,100 | 1,333.33 |
| 2017-12-15 | 4,020 | 4,020 | 3,940 | 3,940 | 86,200 | 1,313.33 |
| 2017-12-14 | 4,100 | 4,175 | 4,065 | 4,080 | 108,100 | 1,360 |
| 2017-12-13 | 4,060 | 4,130 | 4,050 | 4,090 | 159,600 | 1,363.33 |
| 2017-12-12 | 3,970 | 4,060 | 3,970 | 4,005 | 63,700 | 1,335 |
| 2017-12-11 | 4,015 | 4,040 | 3,905 | 3,965 | 75,900 | 1,321.67 |
| 2017-12-08 | 3,860 | 3,970 | 3,860 | 3,925 | 90,900 | 1,308.33 |
| 2017-12-07 | 3,875 | 3,940 | 3,870 | 3,930 | 78,700 | 1,310 |
| 2017-12-06 | 3,895 | 3,950 | 3,840 | 3,840 | 78,300 | 1,280 |
| 2017-12-05 | 3,875 | 3,935 | 3,850 | 3,915 | 49,400 | 1,305 |
| 2017-12-04 | 3,980 | 4,065 | 3,910 | 3,915 | 94,200 | 1,305 |
| 2017-12-01 | 3,975 | 4,030 | 3,940 | 4,025 | 94,800 | 1,341.67 |
| 2017-11-30 | 3,950 | 3,990 | 3,900 | 3,970 | 70,700 | 1,323.33 |
| 2017-11-29 | 3,925 | 3,955 | 3,905 | 3,955 | 46,200 | 1,318.33 |
| 2017-11-28 | 3,960 | 3,960 | 3,895 | 3,910 | 69,000 | 1,303.33 |
| 2017-11-27 | 4,005 | 4,020 | 3,920 | 3,945 | 75,900 | 1,315 |
| 2017-11-24 | 3,905 | 4,080 | 3,900 | 4,055 | 171,400 | 1,351.67 |
| 2017-11-22 | 3,960 | 3,960 | 3,855 | 3,885 | 81,800 | 1,295 |
| 2017-11-21 | 3,950 | 3,960 | 3,890 | 3,905 | 91,800 | 1,301.67 |
| 2017-11-20 | 3,785 | 3,920 | 3,775 | 3,905 | 175,100 | 1,301.67 |
| 2017-11-17 | 3,830 | 3,845 | 3,700 | 3,715 | 128,800 | 1,238.33 |
| 2017-11-16 | 3,745 | 3,805 | 3,740 | 3,785 | 77,400 | 1,261.67 |
| 2017-11-15 | 3,910 | 3,915 | 3,750 | 3,765 | 99,400 | 1,255 |
| 2017-11-13 | 3,915 | 3,970 | 3,915 | 3,920 | 112,100 | 1,306.67 |
| 2017-11-10 | 3,910 | 3,975 | 3,910 | 3,910 | 106,700 | 1,303.33 |
| 2017-11-09 | 4,030 | 4,045 | 3,905 | 3,950 | 207,700 | 1,316.67 |
| 2017-11-08 | 3,935 | 4,005 | 3,920 | 4,005 | 214,900 | 1,335 |
| 2017-11-07 | 3,785 | 3,940 | 3,775 | 3,935 | 287,600 | 1,311.67 |
| 2017-11-06 | 3,740 | 3,890 | 3,730 | 3,785 | 208,800 | 1,261.67 |
| 2017-11-02 | 3,770 | 3,770 | 3,685 | 3,725 | 127,300 | 1,241.67 |
| 2017-11-01 | 3,650 | 3,775 | 3,635 | 3,765 | 309,000 | 1,255 |
| 2017-10-31 | 3,445 | 3,640 | 3,425 | 3,590 | 376,900 | 1,196.67 |
| 2017-10-30 | 3,465 | 3,485 | 3,355 | 3,380 | 381,500 | 1,126.67 |
| 2017-10-27 | 3,665 | 3,695 | 3,615 | 3,675 | 184,200 | 1,225 |
| 2017-10-26 | 3,740 | 3,750 | 3,600 | 3,615 | 197,500 | 1,205 |
| 2017-10-25 | 3,820 | 3,835 | 3,775 | 3,810 | 166,500 | 1,270 |
| 2017-10-24 | 3,735 | 3,810 | 3,735 | 3,810 | 133,000 | 1,270 |
| 2017-10-23 | 3,710 | 3,720 | 3,670 | 3,710 | 91,500 | 1,236.67 |
| 2017-10-20 | 3,660 | 3,715 | 3,660 | 3,705 | 85,900 | 1,235 |
| 2017-10-19 | 3,675 | 3,695 | 3,645 | 3,675 | 88,800 | 1,225 |
| 2017-10-18 | 3,640 | 3,690 | 3,635 | 3,685 | 109,300 | 1,228.33 |
| 2017-10-17 | 3,660 | 3,670 | 3,595 | 3,645 | 116,600 | 1,215 |
| 2017-10-16 | 3,695 | 3,730 | 3,630 | 3,660 | 117,600 | 1,220 |
| 2017-10-13 | 3,625 | 3,680 | 3,595 | 3,665 | 142,700 | 1,221.67 |
| 2017-10-12 | 3,640 | 3,655 | 3,630 | 3,635 | 64,500 | 1,211.67 |
| 2017-10-11 | 3,620 | 3,650 | 3,620 | 3,645 | 52,400 | 1,215 |
| 2017-10-10 | 3,585 | 3,625 | 3,580 | 3,625 | 54,000 | 1,208.33 |
| 2017-10-06 | 3,635 | 3,660 | 3,575 | 3,580 | 70,100 | 1,193.33 |
| 2017-10-05 | 3,600 | 3,635 | 3,590 | 3,620 | 92,000 | 1,206.67 |
| 2017-10-04 | 3,585 | 3,630 | 3,565 | 3,580 | 95,000 | 1,193.33 |
| 2017-10-03 | 3,515 | 3,555 | 3,500 | 3,555 | 57,300 | 1,185 |
| 2017-10-02 | 3,470 | 3,520 | 3,470 | 3,495 | 48,300 | 1,165 |
| 2017-09-29 | 3,535 | 3,545 | 3,465 | 3,495 | 99,300 | 1,165 |
| 2017-09-28 | 3,580 | 3,590 | 3,510 | 3,540 | 122,100 | 1,180 |
| 2017-09-27 | 3,575 | 3,595 | 3,535 | 3,585 | 73,200 | 1,195 |
| 2017-09-26 | 3,490 | 3,595 | 3,485 | 3,560 | 97,900 | 1,186.67 |
| 2017-09-25 | 3,565 | 3,565 | 3,500 | 3,525 | 106,300 | 1,175 |
| 2017-09-22 | 3,575 | 3,580 | 3,545 | 3,570 | 56,300 | 1,190 |
| 2017-09-21 | 3,575 | 3,620 | 3,565 | 3,565 | 68,300 | 1,188.33 |
| 2017-09-20 | 3,600 | 3,635 | 3,555 | 3,565 | 65,000 | 1,188.33 |
| 2017-09-19 | 3,505 | 3,610 | 3,500 | 3,600 | 80,800 | 1,200 |
| 2017-09-15 | 3,535 | 3,535 | 3,480 | 3,480 | 108,200 | 1,160 |
| 2017-09-14 | 3,540 | 3,570 | 3,520 | 3,535 | 56,700 | 1,178.33 |
| 2017-09-13 | 3,565 | 3,575 | 3,540 | 3,550 | 87,900 | 1,183.33 |
| 2017-09-12 | 3,580 | 3,595 | 3,535 | 3,550 | 97,300 | 1,183.33 |
| 2017-09-11 | 3,510 | 3,550 | 3,465 | 3,520 | 104,900 | 1,173.33 |
| 2017-09-08 | 3,450 | 3,500 | 3,400 | 3,465 | 137,800 | 1,155 |
| 2017-09-07 | 3,480 | 3,535 | 3,470 | 3,490 | 107,800 | 1,163.33 |
| 2017-09-06 | 3,375 | 3,470 | 3,345 | 3,465 | 183,200 | 1,155 |
| 2017-09-05 | 3,535 | 3,545 | 3,410 | 3,415 | 214,800 | 1,138.33 |
| 2017-09-04 | 3,700 | 3,700 | 3,530 | 3,575 | 253,000 | 1,191.67 |
| 2017-09-01 | 3,720 | 3,800 | 3,700 | 3,790 | 98,500 | 1,263.33 |
| 2017-08-31 | 3,685 | 3,720 | 3,675 | 3,690 | 56,100 | 1,230 |
| 2017-08-30 | 3,690 | 3,715 | 3,650 | 3,690 | 54,300 | 1,230 |
| 2017-08-29 | 3,675 | 3,695 | 3,660 | 3,675 | 45,900 | 1,225 |
| 2017-08-28 | 3,695 | 3,720 | 3,675 | 3,715 | 68,800 | 1,238.33 |
| 2017-08-25 | 3,655 | 3,705 | 3,640 | 3,695 | 75,900 | 1,231.67 |
| 2017-08-24 | 3,690 | 3,725 | 3,655 | 3,655 | 61,100 | 1,218.33 |
| 2017-08-23 | 3,670 | 3,715 | 3,665 | 3,695 | 81,000 | 1,231.67 |
| 2017-08-22 | 3,700 | 3,705 | 3,625 | 3,625 | 68,600 | 1,208.33 |
| 2017-08-21 | 3,705 | 3,715 | 3,670 | 3,700 | 55,900 | 1,233.33 |
| 2017-08-18 | 3,690 | 3,705 | 3,660 | 3,675 | 60,500 | 1,225 |
| 2017-08-17 | 3,705 | 3,790 | 3,690 | 3,760 | 103,500 | 1,253.33 |
| 2017-08-16 | 3,670 | 3,740 | 3,670 | 3,715 | 45,700 | 1,238.33 |
| 2017-08-15 | 3,740 | 3,745 | 3,685 | 3,685 | 48,900 | 1,228.33 |
| 2017-08-14 | 3,740 | 3,760 | 3,675 | 3,700 | 131,400 | 1,233.33 |
| 2017-08-10 | 3,695 | 3,785 | 3,695 | 3,765 | 123,400 | 1,255 |
| 2017-08-09 | 3,760 | 3,770 | 3,665 | 3,685 | 77,900 | 1,228.33 |
| 2017-08-08 | 3,725 | 3,765 | 3,715 | 3,765 | 52,300 | 1,255 |
| 2017-08-07 | 3,785 | 3,790 | 3,680 | 3,730 | 117,200 | 1,243.33 |
| 2017-08-04 | 3,735 | 3,775 | 3,715 | 3,750 | 156,300 | 1,250 |
| 2017-08-03 | 3,660 | 3,745 | 3,650 | 3,735 | 177,100 | 1,245 |
| 2017-08-02 | 3,580 | 3,675 | 3,540 | 3,650 | 161,100 | 1,216.67 |
| 2017-08-01 | 3,480 | 3,560 | 3,455 | 3,555 | 155,300 | 1,185 |
| 2017-07-31 | 3,565 | 3,565 | 3,455 | 3,460 | 164,400 | 1,153.33 |
| 2017-07-28 | 3,635 | 3,675 | 3,595 | 3,615 | 133,900 | 1,205 |
| 2017-07-27 | 3,635 | 3,700 | 3,635 | 3,690 | 151,000 | 1,230 |
| 2017-07-26 | 3,690 | 3,700 | 3,645 | 3,675 | 99,600 | 1,225 |
| 2017-07-25 | 3,670 | 3,700 | 3,655 | 3,690 | 107,500 | 1,230 |
| 2017-07-24 | 3,630 | 3,685 | 3,630 | 3,680 | 104,700 | 1,226.67 |
| 2017-07-21 | 3,690 | 3,700 | 3,610 | 3,650 | 123,100 | 1,216.67 |
| 2017-07-20 | 3,605 | 3,705 | 3,605 | 3,705 | 99,800 | 1,235 |
| 2017-07-19 | 3,605 | 3,660 | 3,590 | 3,600 | 111,600 | 1,200 |
| 2017-07-18 | 3,555 | 3,610 | 3,530 | 3,595 | 76,500 | 1,198.33 |
| 2017-07-14 | 3,545 | 3,575 | 3,520 | 3,560 | 121,700 | 1,186.67 |
| 2017-07-13 | 3,540 | 3,585 | 3,530 | 3,545 | 123,300 | 1,181.67 |
| 2017-07-12 | 3,570 | 3,570 | 3,475 | 3,505 | 186,600 | 1,168.33 |
| 2017-07-11 | 3,555 | 3,620 | 3,520 | 3,605 | 70,300 | 1,201.67 |
| 2017-07-10 | 3,590 | 3,600 | 3,465 | 3,550 | 209,000 | 1,183.33 |
| 2017-07-07 | 3,665 | 3,670 | 3,570 | 3,575 | 131,600 | 1,191.67 |
| 2017-07-06 | 3,675 | 3,700 | 3,645 | 3,685 | 84,900 | 1,228.33 |
| 2017-07-05 | 3,670 | 3,715 | 3,645 | 3,715 | 82,500 | 1,238.33 |
| 2017-07-04 | 3,740 | 3,740 | 3,660 | 3,680 | 59,600 | 1,226.67 |
| 2017-07-03 | 3,660 | 3,725 | 3,660 | 3,710 | 83,000 | 1,236.67 |
| 2017-06-30 | 3,680 | 3,690 | 3,620 | 3,640 | 89,000 | 1,213.33 |
| 2017-06-29 | 3,755 | 3,765 | 3,690 | 3,725 | 71,500 | 1,241.67 |
| 2017-06-28 | 3,705 | 3,775 | 3,700 | 3,745 | 120,300 | 1,248.33 |
| 2017-06-27 | 3,715 | 3,745 | 3,690 | 3,700 | 114,200 | 1,233.33 |
| 2017-06-26 | 3,630 | 3,705 | 3,620 | 3,700 | 84,500 | 1,233.33 |
| 2017-06-23 | 3,655 | 3,655 | 3,620 | 3,635 | 116,500 | 1,211.67 |
| 2017-06-22 | 3,645 | 3,670 | 3,605 | 3,660 | 92,100 | 1,220 |
| 2017-06-21 | 3,675 | 3,750 | 3,635 | 3,640 | 167,000 | 1,213.33 |
| 2017-06-20 | 3,735 | 3,800 | 3,720 | 3,745 | 110,500 | 1,248.33 |
| 2017-06-19 | 3,655 | 3,745 | 3,650 | 3,695 | 96,300 | 1,231.67 |
| 2017-06-16 | 3,655 | 3,655 | 3,605 | 3,615 | 177,300 | 1,205 |
| 2017-06-15 | 3,710 | 3,710 | 3,655 | 3,675 | 137,200 | 1,225 |
| 2017-06-14 | 3,740 | 3,785 | 3,700 | 3,705 | 89,900 | 1,235 |
| 2017-06-13 | 3,695 | 3,735 | 3,660 | 3,705 | 147,500 | 1,235 |
| 2017-06-12 | 3,755 | 3,755 | 3,695 | 3,715 | 165,800 | 1,238.33 |
| 2017-06-09 | 3,800 | 3,800 | 3,740 | 3,780 | 111,000 | 1,260 |
| 2017-06-08 | 3,805 | 3,845 | 3,785 | 3,785 | 98,600 | 1,261.67 |
| 2017-06-07 | 3,860 | 3,860 | 3,805 | 3,830 | 130,300 | 1,276.67 |
| 2017-06-06 | 3,880 | 3,885 | 3,825 | 3,865 | 119,600 | 1,288.33 |
| 2017-06-05 | 3,830 | 3,895 | 3,810 | 3,880 | 170,400 | 1,293.33 |
| 2017-06-02 | 3,815 | 3,860 | 3,810 | 3,845 | 226,300 | 1,281.67 |
| 2017-06-01 | 3,710 | 3,795 | 3,710 | 3,795 | 186,000 | 1,265 |
| 2017-05-31 | 3,705 | 3,740 | 3,675 | 3,710 | 231,900 | 1,236.67 |
| 2017-05-30 | 3,640 | 3,700 | 3,625 | 3,695 | 171,600 | 1,231.67 |
| 2017-05-29 | 3,635 | 3,665 | 3,615 | 3,655 | 107,000 | 1,218.33 |
| 2017-05-26 | 3,595 | 3,645 | 3,570 | 3,640 | 215,700 | 1,213.33 |
| 2017-05-25 | 3,495 | 3,610 | 3,485 | 3,595 | 216,900 | 1,198.33 |
| 2017-05-24 | 3,455 | 3,495 | 3,455 | 3,490 | 102,000 | 1,163.33 |
| 2017-05-23 | 3,410 | 3,460 | 3,400 | 3,445 | 162,200 | 1,148.33 |
| 2017-05-22 | 3,400 | 3,460 | 3,380 | 3,430 | 136,800 | 1,143.33 |
| 2017-05-19 | 3,400 | 3,425 | 3,355 | 3,410 | 133,400 | 1,136.67 |
| 2017-05-18 | 3,340 | 3,395 | 3,320 | 3,385 | 153,100 | 1,128.33 |
| 2017-05-17 | 3,255 | 3,395 | 3,255 | 3,380 | 291,400 | 1,126.67 |
| 2017-05-16 | 3,250 | 3,290 | 3,235 | 3,285 | 119,200 | 1,095 |
| 2017-05-15 | 3,200 | 3,250 | 3,185 | 3,235 | 133,100 | 1,078.33 |
| 2017-05-12 | 3,220 | 3,240 | 3,190 | 3,205 | 115,400 | 1,068.33 |
| 2017-05-11 | 3,290 | 3,290 | 3,235 | 3,240 | 80,300 | 1,080 |
| 2017-05-10 | 3,220 | 3,285 | 3,210 | 3,260 | 163,200 | 1,086.67 |
| 2017-05-09 | 3,195 | 3,265 | 3,175 | 3,205 | 166,800 | 1,068.33 |
| 2017-05-08 | 3,175 | 3,205 | 3,140 | 3,190 | 177,300 | 1,063.33 |
| 2017-05-02 | 3,140 | 3,170 | 3,120 | 3,125 | 150,600 | 1,041.67 |
| 2017-05-01 | 3,205 | 3,210 | 3,140 | 3,155 | 359,000 | 1,051.67 |
| 2017-04-28 | 3,260 | 3,280 | 3,165 | 3,205 | 418,700 | 1,068.33 |
| 2017-04-27 | 3,375 | 3,375 | 3,285 | 3,310 | 165,500 | 1,103.33 |
| 2017-04-26 | 3,290 | 3,420 | 3,225 | 3,345 | 266,300 | 1,115 |
| 2017-04-25 | 3,350 | 3,375 | 3,310 | 3,360 | 161,300 | 1,120 |
| 2017-04-24 | 3,345 | 3,390 | 3,325 | 3,385 | 104,000 | 1,128.33 |
| 2017-04-21 | 3,365 | 3,375 | 3,320 | 3,365 | 84,700 | 1,121.67 |
| 2017-04-20 | 3,335 | 3,400 | 3,330 | 3,335 | 134,100 | 1,111.67 |
| 2017-04-19 | 3,335 | 3,360 | 3,305 | 3,355 | 211,100 | 1,118.33 |
| 2017-04-18 | 3,230 | 3,315 | 3,220 | 3,310 | 189,600 | 1,103.33 |
| 2017-04-17 | 3,120 | 3,240 | 3,105 | 3,210 | 161,100 | 1,070 |
| 2017-04-14 | 3,130 | 3,140 | 3,095 | 3,115 | 91,600 | 1,038.33 |
| 2017-04-13 | 3,150 | 3,170 | 3,110 | 3,165 | 117,100 | 1,055 |
| 2017-04-12 | 3,140 | 3,190 | 3,125 | 3,185 | 139,300 | 1,061.67 |
| 2017-04-11 | 3,230 | 3,250 | 3,200 | 3,205 | 127,300 | 1,068.33 |
| 2017-04-10 | 3,280 | 3,290 | 3,205 | 3,255 | 162,500 | 1,085 |
| 2017-04-07 | 3,225 | 3,370 | 3,155 | 3,305 | 483,900 | 1,101.67 |
| 2017-04-06 | 3,150 | 3,155 | 3,050 | 3,085 | 226,800 | 1,028.33 |
| 2017-04-05 | 3,255 | 3,265 | 3,185 | 3,190 | 125,200 | 1,063.33 |
| 2017-04-04 | 3,310 | 3,330 | 3,235 | 3,255 | 146,700 | 1,085 |
| 2017-04-03 | 3,315 | 3,340 | 3,270 | 3,300 | 117,000 | 1,100 |
| 2017-03-31 | 3,330 | 3,330 | 3,245 | 3,245 | 122,900 | 1,081.67 |
| 2017-03-30 | 3,315 | 3,410 | 3,300 | 3,315 | 221,100 | 1,105 |
| 2017-03-29 | 3,320 | 3,360 | 3,310 | 3,320 | 109,400 | 1,106.67 |
| 2017-03-28 | 3,210 | 3,290 | 3,205 | 3,285 | 148,300 | 1,095 |
| 2017-03-27 | 3,240 | 3,270 | 3,165 | 3,205 | 156,700 | 1,068.33 |
| 2017-03-24 | 3,255 | 3,310 | 3,250 | 3,280 | 137,800 | 1,093.33 |
| 2017-03-23 | 3,245 | 3,285 | 3,230 | 3,270 | 166,600 | 1,090 |
| 2017-03-22 | 3,190 | 3,235 | 3,180 | 3,215 | 101,800 | 1,071.67 |
| 2017-03-21 | 3,215 | 3,250 | 3,215 | 3,235 | 67,800 | 1,078.33 |
| 2017-03-17 | 3,155 | 3,230 | 3,155 | 3,210 | 139,400 | 1,070 |
| 2017-03-16 | 3,180 | 3,210 | 3,160 | 3,190 | 75,100 | 1,063.33 |
| 2017-03-15 | 3,190 | 3,215 | 3,180 | 3,185 | 64,000 | 1,061.67 |
| 2017-03-14 | 3,180 | 3,190 | 3,125 | 3,185 | 169,300 | 1,061.67 |
| 2017-03-13 | 3,275 | 3,285 | 3,155 | 3,170 | 229,400 | 1,056.67 |
| 2017-03-10 | 3,270 | 3,310 | 3,195 | 3,285 | 349,500 | 1,095 |
| 2017-03-09 | 3,110 | 3,240 | 3,110 | 3,225 | 349,800 | 1,075 |
| 2017-03-08 | 3,310 | 3,310 | 3,220 | 3,295 | 291,200 | 1,098.33 |
| 2017-03-07 | 3,370 | 3,375 | 3,305 | 3,320 | 97,200 | 1,106.67 |
| 2017-03-06 | 3,370 | 3,390 | 3,360 | 3,365 | 93,800 | 1,121.67 |
| 2017-03-03 | 3,340 | 3,380 | 3,325 | 3,365 | 89,100 | 1,121.67 |
| 2017-03-02 | 3,350 | 3,350 | 3,315 | 3,350 | 87,500 | 1,116.67 |
| 2017-03-01 | 3,310 | 3,330 | 3,270 | 3,325 | 136,000 | 1,108.33 |
| 2017-02-28 | 3,335 | 3,340 | 3,300 | 3,330 | 152,600 | 1,110 |
| 2017-02-27 | 3,260 | 3,300 | 3,220 | 3,300 | 172,500 | 1,100 |
| 2017-02-24 | 3,310 | 3,335 | 3,300 | 3,300 | 69,000 | 1,100 |
| 2017-02-23 | 3,370 | 3,370 | 3,330 | 3,350 | 60,400 | 1,116.67 |
| 2017-02-22 | 3,350 | 3,375 | 3,335 | 3,370 | 61,600 | 1,123.33 |
| 2017-02-21 | 3,380 | 3,385 | 3,330 | 3,340 | 43,300 | 1,113.33 |
| 2017-02-20 | 3,340 | 3,355 | 3,310 | 3,345 | 39,800 | 1,115 |
| 2017-02-17 | 3,370 | 3,370 | 3,315 | 3,325 | 55,100 | 1,108.33 |
| 2017-02-16 | 3,375 | 3,385 | 3,345 | 3,370 | 58,100 | 1,123.33 |
| 2017-02-15 | 3,415 | 3,435 | 3,380 | 3,395 | 81,000 | 1,131.67 |
| 2017-02-14 | 3,400 | 3,425 | 3,355 | 3,360 | 107,500 | 1,120 |
| 2017-02-13 | 3,410 | 3,430 | 3,365 | 3,380 | 108,100 | 1,126.67 |
| 2017-02-10 | 3,395 | 3,395 | 3,330 | 3,370 | 120,500 | 1,123.33 |
| 2017-02-09 | 3,360 | 3,370 | 3,330 | 3,360 | 51,200 | 1,120 |
| 2017-02-08 | 3,345 | 3,365 | 3,325 | 3,360 | 67,900 | 1,120 |
| 2017-02-07 | 3,350 | 3,350 | 3,310 | 3,340 | 85,600 | 1,113.33 |
| 2017-02-06 | 3,375 | 3,380 | 3,310 | 3,345 | 72,100 | 1,115 |
| 2017-02-03 | 3,330 | 3,365 | 3,320 | 3,350 | 135,700 | 1,116.67 |
| 2017-02-02 | 3,265 | 3,320 | 3,250 | 3,305 | 138,400 | 1,101.67 |
| 2017-02-01 | 3,210 | 3,285 | 3,205 | 3,285 | 139,100 | 1,095 |
| 2017-01-31 | 3,100 | 3,250 | 3,100 | 3,235 | 299,700 | 1,078.33 |
| 2017-01-30 | 3,250 | 3,265 | 3,160 | 3,235 | 145,900 | 1,078.33 |
| 2017-01-27 | 3,360 | 3,360 | 3,245 | 3,310 | 205,700 | 1,103.33 |
| 2017-01-26 | 3,300 | 3,325 | 3,285 | 3,320 | 144,600 | 1,106.67 |
| 2017-01-25 | 3,350 | 3,355 | 3,290 | 3,315 | 110,400 | 1,105 |
| 2017-01-24 | 3,335 | 3,350 | 3,285 | 3,310 | 110,500 | 1,103.33 |
| 2017-01-23 | 3,315 | 3,330 | 3,280 | 3,305 | 45,200 | 1,101.67 |
| 2017-01-20 | 3,330 | 3,375 | 3,310 | 3,360 | 56,000 | 1,120 |
| 2017-01-19 | 3,335 | 3,370 | 3,295 | 3,315 | 65,500 | 1,105 |
| 2017-01-18 | 3,310 | 3,330 | 3,255 | 3,300 | 73,600 | 1,100 |
| 2017-01-17 | 3,315 | 3,330 | 3,290 | 3,310 | 91,900 | 1,103.33 |
| 2017-01-16 | 3,330 | 3,330 | 3,285 | 3,305 | 83,800 | 1,101.67 |
| 2017-01-13 | 3,325 | 3,370 | 3,320 | 3,350 | 86,500 | 1,116.67 |
| 2017-01-12 | 3,305 | 3,340 | 3,275 | 3,325 | 151,700 | 1,108.33 |
| 2017-01-11 | 3,275 | 3,295 | 3,260 | 3,285 | 225,200 | 1,095 |
| 2017-01-10 | 3,290 | 3,350 | 3,260 | 3,275 | 135,800 | 1,091.67 |
| 2017-01-06 | 3,325 | 3,335 | 3,295 | 3,335 | 122,400 | 1,111.67 |
| 2017-01-05 | 3,410 | 3,410 | 3,350 | 3,370 | 110,000 | 1,123.33 |
| 2017-01-04 | 3,360 | 3,410 | 3,325 | 3,400 | 124,400 | 1,133.33 |
分割・併合履歴 ： [2021-03-30]1株→3株 [1991-03-26]1株→1.05株 [1985-07-27]1株→1.1株
