8273 (株)イズミ 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 | 7,040 | 7,050 | 6,970 | 7,020 | 119,000 | 7,020 |
| 2017-12-28 | 7,140 | 7,140 | 7,040 | 7,090 | 69,200 | 7,090 |
| 2017-12-27 | 7,130 | 7,150 | 7,080 | 7,120 | 53,400 | 7,120 |
| 2017-12-26 | 7,080 | 7,180 | 7,070 | 7,140 | 63,100 | 7,140 |
| 2017-12-25 | 7,050 | 7,070 | 7,000 | 7,030 | 62,800 | 7,030 |
| 2017-12-22 | 7,030 | 7,030 | 6,960 | 6,980 | 65,300 | 6,980 |
| 2017-12-21 | 6,990 | 7,030 | 6,910 | 7,020 | 103,400 | 7,020 |
| 2017-12-20 | 7,000 | 7,050 | 6,970 | 7,010 | 96,200 | 7,010 |
| 2017-12-19 | 7,010 | 7,060 | 6,950 | 7,010 | 124,200 | 7,010 |
| 2017-12-18 | 7,050 | 7,110 | 6,930 | 6,980 | 171,400 | 6,980 |
| 2017-12-15 | 6,860 | 6,990 | 6,820 | 6,910 | 256,500 | 6,910 |
| 2017-12-14 | 6,870 | 6,910 | 6,770 | 6,790 | 156,200 | 6,790 |
| 2017-12-13 | 6,730 | 6,740 | 6,620 | 6,730 | 102,100 | 6,730 |
| 2017-12-12 | 6,810 | 6,850 | 6,720 | 6,740 | 162,900 | 6,740 |
| 2017-12-11 | 6,760 | 6,790 | 6,660 | 6,760 | 127,000 | 6,760 |
| 2017-12-08 | 6,430 | 6,670 | 6,430 | 6,670 | 160,100 | 6,670 |
| 2017-12-07 | 6,500 | 6,570 | 6,460 | 6,530 | 88,600 | 6,530 |
| 2017-12-06 | 6,550 | 6,570 | 6,430 | 6,480 | 140,300 | 6,480 |
| 2017-12-05 | 6,450 | 6,610 | 6,400 | 6,570 | 157,000 | 6,570 |
| 2017-12-04 | 6,600 | 6,660 | 6,520 | 6,520 | 92,500 | 6,520 |
| 2017-12-01 | 6,570 | 6,660 | 6,540 | 6,610 | 149,900 | 6,610 |
| 2017-11-30 | 6,520 | 6,610 | 6,480 | 6,590 | 217,700 | 6,590 |
| 2017-11-29 | 6,390 | 6,540 | 6,360 | 6,520 | 224,700 | 6,520 |
| 2017-11-28 | 6,100 | 6,320 | 6,090 | 6,270 | 139,700 | 6,270 |
| 2017-11-27 | 6,100 | 6,150 | 6,060 | 6,090 | 72,700 | 6,090 |
| 2017-11-24 | 6,020 | 6,150 | 6,010 | 6,130 | 73,800 | 6,130 |
| 2017-11-22 | 6,080 | 6,160 | 6,050 | 6,090 | 108,300 | 6,090 |
| 2017-11-21 | 6,060 | 6,130 | 6,000 | 6,080 | 62,300 | 6,080 |
| 2017-11-20 | 6,000 | 6,080 | 5,980 | 6,070 | 82,700 | 6,070 |
| 2017-11-17 | 6,120 | 6,160 | 6,040 | 6,100 | 142,700 | 6,100 |
| 2017-11-16 | 5,810 | 6,050 | 5,810 | 6,020 | 146,600 | 6,020 |
| 2017-11-15 | 6,020 | 6,050 | 5,780 | 5,820 | 147,100 | 5,820 |
| 2017-11-13 | 6,180 | 6,190 | 6,120 | 6,140 | 75,000 | 6,140 |
| 2017-11-10 | 6,150 | 6,260 | 6,150 | 6,200 | 149,200 | 6,200 |
| 2017-11-09 | 6,300 | 6,330 | 6,190 | 6,250 | 166,700 | 6,250 |
| 2017-11-08 | 6,310 | 6,320 | 6,180 | 6,220 | 115,100 | 6,220 |
| 2017-11-07 | 6,150 | 6,240 | 6,130 | 6,240 | 205,000 | 6,240 |
| 2017-11-06 | 5,980 | 6,080 | 5,970 | 6,050 | 120,400 | 6,050 |
| 2017-11-02 | 6,000 | 6,010 | 5,930 | 5,960 | 156,200 | 5,960 |
| 2017-11-01 | 5,920 | 6,020 | 5,900 | 5,990 | 170,900 | 5,990 |
| 2017-10-31 | 5,870 | 5,890 | 5,810 | 5,870 | 102,700 | 5,870 |
| 2017-10-30 | 5,840 | 5,880 | 5,840 | 5,860 | 135,200 | 5,860 |
| 2017-10-27 | 5,950 | 5,950 | 5,880 | 5,910 | 119,200 | 5,910 |
| 2017-10-26 | 5,910 | 5,950 | 5,880 | 5,890 | 90,300 | 5,890 |
| 2017-10-25 | 6,040 | 6,070 | 5,950 | 5,970 | 110,300 | 5,970 |
| 2017-10-24 | 6,030 | 6,090 | 5,980 | 6,040 | 129,500 | 6,040 |
| 2017-10-23 | 5,990 | 6,030 | 5,880 | 5,990 | 179,400 | 5,990 |
| 2017-10-20 | 5,880 | 6,020 | 5,870 | 5,990 | 153,700 | 5,990 |
| 2017-10-19 | 5,940 | 5,990 | 5,920 | 5,940 | 151,100 | 5,940 |
| 2017-10-18 | 5,890 | 5,960 | 5,880 | 5,910 | 122,900 | 5,910 |
| 2017-10-17 | 5,960 | 5,980 | 5,830 | 5,860 | 207,200 | 5,860 |
| 2017-10-16 | 5,950 | 6,030 | 5,940 | 5,960 | 184,100 | 5,960 |
| 2017-10-13 | 5,840 | 5,920 | 5,820 | 5,870 | 216,800 | 5,870 |
| 2017-10-12 | 5,880 | 5,880 | 5,820 | 5,850 | 212,600 | 5,850 |
| 2017-10-11 | 5,950 | 5,970 | 5,780 | 5,910 | 528,700 | 5,910 |
| 2017-10-10 | 5,550 | 5,630 | 5,470 | 5,610 | 320,800 | 5,610 |
| 2017-10-06 | 5,650 | 5,660 | 5,590 | 5,610 | 93,600 | 5,610 |
| 2017-10-05 | 5,690 | 5,710 | 5,600 | 5,620 | 190,200 | 5,620 |
| 2017-10-04 | 5,700 | 5,780 | 5,700 | 5,730 | 152,500 | 5,730 |
| 2017-10-03 | 5,700 | 5,760 | 5,700 | 5,750 | 124,000 | 5,750 |
| 2017-10-02 | 5,780 | 5,820 | 5,710 | 5,720 | 85,500 | 5,720 |
| 2017-09-29 | 5,760 | 5,790 | 5,710 | 5,770 | 77,100 | 5,770 |
| 2017-09-28 | 5,780 | 5,800 | 5,680 | 5,790 | 149,300 | 5,790 |
| 2017-09-27 | 5,750 | 5,820 | 5,670 | 5,790 | 122,300 | 5,790 |
| 2017-09-26 | 5,720 | 5,780 | 5,720 | 5,770 | 89,500 | 5,770 |
| 2017-09-25 | 5,720 | 5,740 | 5,630 | 5,720 | 143,000 | 5,720 |
| 2017-09-22 | 5,710 | 5,720 | 5,640 | 5,660 | 107,900 | 5,660 |
| 2017-09-21 | 5,810 | 5,870 | 5,700 | 5,730 | 212,600 | 5,730 |
| 2017-09-20 | 5,990 | 5,990 | 5,850 | 5,880 | 162,700 | 5,880 |
| 2017-09-19 | 5,950 | 6,000 | 5,870 | 5,990 | 101,600 | 5,990 |
| 2017-09-15 | 5,950 | 5,950 | 5,830 | 5,890 | 149,700 | 5,890 |
| 2017-09-14 | 5,910 | 6,000 | 5,900 | 5,950 | 195,000 | 5,950 |
| 2017-09-13 | 5,780 | 5,830 | 5,750 | 5,810 | 95,800 | 5,810 |
| 2017-09-12 | 5,640 | 5,790 | 5,630 | 5,750 | 167,700 | 5,750 |
| 2017-09-11 | 5,860 | 5,940 | 5,560 | 5,630 | 424,900 | 5,630 |
| 2017-09-08 | 5,910 | 5,960 | 5,870 | 5,940 | 157,000 | 5,940 |
| 2017-09-07 | 5,730 | 5,870 | 5,730 | 5,860 | 151,800 | 5,860 |
| 2017-09-06 | 5,650 | 5,760 | 5,620 | 5,730 | 113,200 | 5,730 |
| 2017-09-05 | 5,670 | 5,700 | 5,600 | 5,620 | 93,000 | 5,620 |
| 2017-09-04 | 5,740 | 5,740 | 5,610 | 5,670 | 115,400 | 5,670 |
| 2017-09-01 | 5,800 | 5,820 | 5,730 | 5,750 | 114,100 | 5,750 |
| 2017-08-31 | 5,840 | 5,840 | 5,720 | 5,760 | 256,900 | 5,760 |
| 2017-08-30 | 5,830 | 5,870 | 5,780 | 5,830 | 128,400 | 5,830 |
| 2017-08-29 | 5,760 | 5,830 | 5,750 | 5,790 | 172,600 | 5,790 |
| 2017-08-28 | 5,770 | 5,830 | 5,770 | 5,810 | 276,300 | 5,810 |
| 2017-08-25 | 5,750 | 5,780 | 5,720 | 5,760 | 94,400 | 5,760 |
| 2017-08-24 | 5,780 | 5,810 | 5,730 | 5,740 | 70,500 | 5,740 |
| 2017-08-23 | 5,800 | 5,800 | 5,670 | 5,730 | 109,300 | 5,730 |
| 2017-08-22 | 5,610 | 5,730 | 5,610 | 5,710 | 158,000 | 5,710 |
| 2017-08-21 | 5,610 | 5,670 | 5,590 | 5,610 | 106,500 | 5,610 |
| 2017-08-18 | 5,700 | 5,740 | 5,570 | 5,600 | 265,300 | 5,600 |
| 2017-08-17 | 5,940 | 5,940 | 5,820 | 5,840 | 113,000 | 5,840 |
| 2017-08-16 | 6,030 | 6,050 | 5,900 | 5,960 | 120,300 | 5,960 |
| 2017-08-15 | 5,990 | 6,070 | 5,970 | 6,060 | 149,700 | 6,060 |
| 2017-08-14 | 5,940 | 5,970 | 5,870 | 5,950 | 129,800 | 5,950 |
| 2017-08-10 | 5,890 | 5,970 | 5,850 | 5,960 | 109,000 | 5,960 |
| 2017-08-09 | 5,880 | 5,890 | 5,780 | 5,880 | 115,200 | 5,880 |
| 2017-08-08 | 5,890 | 5,920 | 5,830 | 5,900 | 108,900 | 5,900 |
| 2017-08-07 | 5,960 | 5,970 | 5,860 | 5,870 | 83,300 | 5,870 |
| 2017-08-04 | 5,880 | 5,940 | 5,860 | 5,900 | 93,700 | 5,900 |
| 2017-08-03 | 5,830 | 5,920 | 5,810 | 5,910 | 124,700 | 5,910 |
| 2017-08-02 | 5,920 | 5,930 | 5,810 | 5,830 | 76,900 | 5,830 |
| 2017-08-01 | 5,720 | 5,870 | 5,710 | 5,860 | 100,100 | 5,860 |
| 2017-07-31 | 5,740 | 5,790 | 5,700 | 5,760 | 107,400 | 5,760 |
| 2017-07-28 | 5,760 | 5,790 | 5,720 | 5,760 | 102,600 | 5,760 |
| 2017-07-27 | 5,770 | 5,840 | 5,750 | 5,760 | 125,600 | 5,760 |
| 2017-07-26 | 5,770 | 5,780 | 5,730 | 5,760 | 105,200 | 5,760 |
| 2017-07-25 | 5,760 | 5,780 | 5,710 | 5,780 | 125,100 | 5,780 |
| 2017-07-24 | 5,780 | 5,800 | 5,730 | 5,760 | 131,700 | 5,760 |
| 2017-07-21 | 5,730 | 5,790 | 5,680 | 5,780 | 327,000 | 5,780 |
| 2017-07-20 | 5,760 | 5,820 | 5,750 | 5,780 | 154,100 | 5,780 |
| 2017-07-19 | 5,700 | 5,790 | 5,690 | 5,780 | 165,900 | 5,780 |
| 2017-07-18 | 5,880 | 5,890 | 5,640 | 5,700 | 309,200 | 5,700 |
| 2017-07-14 | 5,880 | 5,880 | 5,700 | 5,790 | 425,000 | 5,790 |
| 2017-07-13 | 6,060 | 6,090 | 5,890 | 5,910 | 371,500 | 5,910 |
| 2017-07-12 | 6,040 | 6,130 | 5,990 | 6,020 | 285,300 | 6,020 |
| 2017-07-11 | 6,060 | 6,140 | 6,020 | 6,120 | 202,300 | 6,120 |
| 2017-07-10 | 6,190 | 6,200 | 6,120 | 6,130 | 136,500 | 6,130 |
| 2017-07-07 | 6,030 | 6,120 | 6,020 | 6,100 | 231,000 | 6,100 |
| 2017-07-06 | 6,160 | 6,240 | 6,160 | 6,210 | 131,000 | 6,210 |
| 2017-07-05 | 6,150 | 6,250 | 6,130 | 6,230 | 156,800 | 6,230 |
| 2017-07-04 | 6,280 | 6,280 | 6,130 | 6,190 | 243,400 | 6,190 |
| 2017-07-03 | 6,400 | 6,400 | 6,210 | 6,280 | 247,500 | 6,280 |
| 2017-06-30 | 6,440 | 6,440 | 6,310 | 6,380 | 202,800 | 6,380 |
| 2017-06-29 | 6,510 | 6,510 | 6,450 | 6,480 | 111,400 | 6,480 |
| 2017-06-28 | 6,550 | 6,580 | 6,490 | 6,490 | 102,100 | 6,490 |
| 2017-06-27 | 6,620 | 6,670 | 6,590 | 6,600 | 121,600 | 6,600 |
| 2017-06-26 | 6,530 | 6,590 | 6,500 | 6,570 | 76,200 | 6,570 |
| 2017-06-23 | 6,490 | 6,550 | 6,470 | 6,550 | 116,000 | 6,550 |
| 2017-06-22 | 6,500 | 6,540 | 6,470 | 6,520 | 79,600 | 6,520 |
| 2017-06-21 | 6,560 | 6,620 | 6,540 | 6,560 | 88,000 | 6,560 |
| 2017-06-20 | 6,580 | 6,630 | 6,550 | 6,600 | 146,400 | 6,600 |
| 2017-06-19 | 6,410 | 6,520 | 6,380 | 6,520 | 129,700 | 6,520 |
| 2017-06-16 | 6,380 | 6,440 | 6,360 | 6,430 | 150,600 | 6,430 |
| 2017-06-15 | 6,300 | 6,400 | 6,290 | 6,380 | 124,100 | 6,380 |
| 2017-06-14 | 6,250 | 6,320 | 6,240 | 6,270 | 122,300 | 6,270 |
| 2017-06-13 | 6,250 | 6,360 | 6,220 | 6,250 | 245,100 | 6,250 |
| 2017-06-12 | 6,210 | 6,220 | 6,120 | 6,190 | 251,400 | 6,190 |
| 2017-06-09 | 6,270 | 6,390 | 6,270 | 6,270 | 151,700 | 6,270 |
| 2017-06-08 | 6,320 | 6,370 | 6,260 | 6,260 | 143,600 | 6,260 |
| 2017-06-07 | 6,370 | 6,390 | 6,270 | 6,300 | 152,600 | 6,300 |
| 2017-06-06 | 6,350 | 6,400 | 6,330 | 6,370 | 122,800 | 6,370 |
| 2017-06-05 | 6,300 | 6,400 | 6,260 | 6,370 | 181,000 | 6,370 |
| 2017-06-02 | 6,170 | 6,280 | 6,150 | 6,230 | 153,500 | 6,230 |
| 2017-06-01 | 6,090 | 6,190 | 6,080 | 6,170 | 187,500 | 6,170 |
| 2017-05-31 | 5,950 | 6,060 | 5,950 | 6,030 | 141,800 | 6,030 |
| 2017-05-30 | 5,990 | 6,040 | 5,940 | 6,000 | 434,900 | 6,000 |
| 2017-05-29 | 5,880 | 5,990 | 5,850 | 5,970 | 107,100 | 5,970 |
| 2017-05-26 | 5,950 | 5,990 | 5,900 | 5,900 | 124,800 | 5,900 |
| 2017-05-25 | 6,020 | 6,050 | 5,990 | 6,020 | 133,600 | 6,020 |
| 2017-05-24 | 6,020 | 6,030 | 5,920 | 5,970 | 87,400 | 5,970 |
| 2017-05-23 | 5,920 | 6,020 | 5,890 | 5,980 | 158,200 | 5,980 |
| 2017-05-22 | 5,880 | 5,920 | 5,860 | 5,880 | 102,500 | 5,880 |
| 2017-05-19 | 5,900 | 5,930 | 5,830 | 5,920 | 121,100 | 5,920 |
| 2017-05-18 | 5,920 | 5,970 | 5,890 | 5,940 | 177,400 | 5,940 |
| 2017-05-17 | 5,870 | 5,950 | 5,870 | 5,950 | 97,900 | 5,950 |
| 2017-05-16 | 5,890 | 5,940 | 5,880 | 5,930 | 150,300 | 5,930 |
| 2017-05-15 | 5,970 | 5,970 | 5,850 | 5,920 | 154,800 | 5,920 |
| 2017-05-12 | 5,750 | 5,930 | 5,740 | 5,910 | 236,200 | 5,910 |
| 2017-05-11 | 5,660 | 5,760 | 5,660 | 5,730 | 186,700 | 5,730 |
| 2017-05-10 | 5,690 | 5,750 | 5,650 | 5,660 | 169,200 | 5,660 |
| 2017-05-09 | 5,630 | 5,740 | 5,630 | 5,690 | 134,200 | 5,690 |
| 2017-05-08 | 5,700 | 5,720 | 5,650 | 5,680 | 174,700 | 5,680 |
| 2017-05-02 | 5,510 | 5,620 | 5,510 | 5,600 | 139,400 | 5,600 |
| 2017-05-01 | 5,500 | 5,580 | 5,490 | 5,550 | 119,300 | 5,550 |
| 2017-04-28 | 5,610 | 5,630 | 5,540 | 5,580 | 140,700 | 5,580 |
| 2017-04-27 | 5,620 | 5,650 | 5,580 | 5,610 | 106,000 | 5,610 |
| 2017-04-26 | 5,640 | 5,640 | 5,560 | 5,590 | 129,500 | 5,590 |
| 2017-04-25 | 5,690 | 5,700 | 5,630 | 5,640 | 182,900 | 5,640 |
| 2017-04-24 | 5,780 | 5,800 | 5,680 | 5,740 | 160,300 | 5,740 |
| 2017-04-21 | 5,610 | 5,720 | 5,600 | 5,700 | 251,800 | 5,700 |
| 2017-04-20 | 5,580 | 5,580 | 5,490 | 5,520 | 134,900 | 5,520 |
| 2017-04-19 | 5,530 | 5,630 | 5,530 | 5,570 | 182,300 | 5,570 |
| 2017-04-18 | 5,590 | 5,610 | 5,510 | 5,580 | 269,600 | 5,580 |
| 2017-04-17 | 5,360 | 5,500 | 5,340 | 5,490 | 243,200 | 5,490 |
| 2017-04-14 | 5,430 | 5,440 | 5,330 | 5,360 | 205,700 | 5,360 |
| 2017-04-13 | 5,510 | 5,630 | 5,450 | 5,460 | 463,800 | 5,460 |
| 2017-04-12 | 5,440 | 5,590 | 5,360 | 5,520 | 863,400 | 5,520 |
| 2017-04-11 | 4,925 | 5,020 | 4,885 | 4,965 | 162,100 | 4,965 |
| 2017-04-10 | 4,880 | 4,940 | 4,855 | 4,900 | 153,500 | 4,900 |
| 2017-04-07 | 4,915 | 4,965 | 4,880 | 4,920 | 166,200 | 4,920 |
| 2017-04-06 | 5,020 | 5,020 | 4,910 | 4,915 | 104,700 | 4,915 |
| 2017-04-05 | 5,000 | 5,040 | 4,925 | 5,030 | 171,900 | 5,030 |
| 2017-04-04 | 5,070 | 5,080 | 5,010 | 5,020 | 179,100 | 5,020 |
| 2017-04-03 | 5,060 | 5,100 | 4,995 | 5,080 | 108,400 | 5,080 |
| 2017-03-31 | 5,060 | 5,090 | 4,995 | 4,995 | 124,800 | 4,995 |
| 2017-03-30 | 5,150 | 5,150 | 5,000 | 5,020 | 101,800 | 5,020 |
| 2017-03-29 | 5,200 | 5,230 | 5,150 | 5,170 | 79,200 | 5,170 |
| 2017-03-28 | 5,110 | 5,140 | 5,050 | 5,140 | 93,500 | 5,140 |
| 2017-03-27 | 5,060 | 5,100 | 5,020 | 5,050 | 60,800 | 5,050 |
| 2017-03-24 | 5,050 | 5,130 | 5,040 | 5,120 | 65,600 | 5,120 |
| 2017-03-23 | 5,050 | 5,080 | 4,970 | 5,050 | 99,800 | 5,050 |
| 2017-03-22 | 5,090 | 5,130 | 5,060 | 5,070 | 78,300 | 5,070 |
| 2017-03-21 | 5,090 | 5,190 | 5,090 | 5,160 | 92,500 | 5,160 |
| 2017-03-17 | 5,100 | 5,120 | 5,060 | 5,080 | 114,100 | 5,080 |
| 2017-03-16 | 5,070 | 5,120 | 5,040 | 5,120 | 69,100 | 5,120 |
| 2017-03-15 | 5,110 | 5,130 | 5,070 | 5,120 | 83,300 | 5,120 |
| 2017-03-14 | 5,100 | 5,150 | 5,090 | 5,140 | 87,100 | 5,140 |
| 2017-03-13 | 5,110 | 5,130 | 5,090 | 5,130 | 70,500 | 5,130 |
| 2017-03-10 | 5,090 | 5,130 | 5,070 | 5,130 | 145,600 | 5,130 |
| 2017-03-09 | 5,110 | 5,110 | 5,040 | 5,060 | 76,800 | 5,060 |
| 2017-03-08 | 5,090 | 5,100 | 5,030 | 5,070 | 119,600 | 5,070 |
| 2017-03-07 | 5,050 | 5,080 | 5,040 | 5,040 | 91,500 | 5,040 |
| 2017-03-06 | 5,030 | 5,060 | 5,020 | 5,060 | 71,100 | 5,060 |
| 2017-03-03 | 5,050 | 5,100 | 5,010 | 5,060 | 133,900 | 5,060 |
| 2017-03-02 | 5,100 | 5,120 | 5,060 | 5,090 | 190,500 | 5,090 |
| 2017-03-01 | 5,050 | 5,070 | 4,990 | 5,060 | 133,300 | 5,060 |
| 2017-02-28 | 5,060 | 5,080 | 5,010 | 5,020 | 178,000 | 5,020 |
| 2017-02-27 | 5,000 | 5,030 | 4,990 | 5,020 | 99,500 | 5,020 |
| 2017-02-24 | 5,010 | 5,040 | 4,980 | 5,030 | 131,900 | 5,030 |
| 2017-02-23 | 5,040 | 5,100 | 4,995 | 5,080 | 246,700 | 5,080 |
| 2017-02-22 | 4,950 | 5,000 | 4,940 | 4,985 | 126,500 | 4,985 |
| 2017-02-21 | 4,910 | 4,950 | 4,900 | 4,930 | 58,100 | 4,930 |
| 2017-02-20 | 4,870 | 4,950 | 4,865 | 4,905 | 98,200 | 4,905 |
| 2017-02-17 | 4,880 | 4,905 | 4,855 | 4,880 | 92,600 | 4,880 |
| 2017-02-16 | 4,880 | 4,915 | 4,870 | 4,910 | 142,200 | 4,910 |
| 2017-02-15 | 4,825 | 4,870 | 4,825 | 4,850 | 104,800 | 4,850 |
| 2017-02-14 | 4,840 | 4,855 | 4,775 | 4,785 | 113,600 | 4,785 |
| 2017-02-13 | 4,850 | 4,860 | 4,805 | 4,835 | 127,400 | 4,835 |
| 2017-02-10 | 4,800 | 4,810 | 4,760 | 4,800 | 63,700 | 4,800 |
| 2017-02-09 | 4,705 | 4,740 | 4,700 | 4,720 | 76,100 | 4,720 |
| 2017-02-08 | 4,710 | 4,760 | 4,675 | 4,730 | 120,400 | 4,730 |
| 2017-02-07 | 4,760 | 4,770 | 4,710 | 4,720 | 256,900 | 4,720 |
| 2017-02-06 | 4,875 | 4,880 | 4,780 | 4,800 | 122,600 | 4,800 |
| 2017-02-03 | 4,755 | 4,815 | 4,755 | 4,790 | 125,700 | 4,790 |
| 2017-02-02 | 4,860 | 4,870 | 4,780 | 4,800 | 148,700 | 4,800 |
| 2017-02-01 | 4,780 | 4,870 | 4,775 | 4,855 | 210,300 | 4,855 |
| 2017-01-31 | 4,780 | 4,815 | 4,755 | 4,790 | 161,500 | 4,790 |
| 2017-01-30 | 4,820 | 4,840 | 4,765 | 4,790 | 180,200 | 4,790 |
| 2017-01-27 | 4,810 | 4,810 | 4,765 | 4,785 | 150,100 | 4,785 |
| 2017-01-26 | 4,750 | 4,785 | 4,725 | 4,780 | 131,900 | 4,780 |
| 2017-01-25 | 4,790 | 4,790 | 4,705 | 4,725 | 103,600 | 4,725 |
| 2017-01-24 | 4,690 | 4,725 | 4,685 | 4,700 | 140,000 | 4,700 |
| 2017-01-23 | 4,690 | 4,725 | 4,655 | 4,695 | 206,400 | 4,695 |
| 2017-01-20 | 4,750 | 4,760 | 4,695 | 4,740 | 133,200 | 4,740 |
| 2017-01-19 | 4,785 | 4,835 | 4,745 | 4,765 | 162,100 | 4,765 |
| 2017-01-18 | 4,825 | 4,845 | 4,725 | 4,775 | 184,300 | 4,775 |
| 2017-01-17 | 4,935 | 4,935 | 4,825 | 4,825 | 169,700 | 4,825 |
| 2017-01-16 | 4,980 | 4,980 | 4,870 | 4,920 | 211,700 | 4,920 |
| 2017-01-13 | 5,010 | 5,100 | 4,995 | 5,050 | 178,400 | 5,050 |
| 2017-01-12 | 4,985 | 5,000 | 4,900 | 4,945 | 326,600 | 4,945 |
| 2017-01-11 | 5,070 | 5,200 | 4,910 | 5,060 | 304,400 | 5,060 |
| 2017-01-10 | 5,240 | 5,250 | 5,110 | 5,130 | 185,500 | 5,130 |
| 2017-01-06 | 4,990 | 5,230 | 4,990 | 5,210 | 319,200 | 5,210 |
| 2017-01-05 | 5,050 | 5,070 | 5,000 | 5,010 | 151,500 | 5,010 |
| 2017-01-04 | 5,000 | 5,040 | 4,870 | 5,030 | 244,500 | 5,030 |
分割・併合履歴 ： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株
