8283 (株)PALTAC 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 | 5,150 | 5,210 | 5,130 | 5,140 | 83,600 | 5,140 |
| 2017-12-28 | 5,180 | 5,230 | 5,140 | 5,160 | 68,200 | 5,160 |
| 2017-12-27 | 5,180 | 5,210 | 5,110 | 5,120 | 46,400 | 5,120 |
| 2017-12-26 | 5,220 | 5,250 | 5,170 | 5,170 | 47,400 | 5,170 |
| 2017-12-25 | 5,100 | 5,210 | 5,060 | 5,200 | 55,200 | 5,200 |
| 2017-12-22 | 5,140 | 5,180 | 5,100 | 5,100 | 57,100 | 5,100 |
| 2017-12-21 | 5,170 | 5,180 | 5,090 | 5,140 | 93,900 | 5,140 |
| 2017-12-20 | 5,200 | 5,260 | 5,170 | 5,240 | 73,000 | 5,240 |
| 2017-12-19 | 5,260 | 5,270 | 5,180 | 5,180 | 62,700 | 5,180 |
| 2017-12-18 | 5,300 | 5,340 | 5,250 | 5,280 | 83,700 | 5,280 |
| 2017-12-15 | 5,100 | 5,270 | 5,080 | 5,260 | 210,300 | 5,260 |
| 2017-12-14 | 5,060 | 5,150 | 5,010 | 5,100 | 92,900 | 5,100 |
| 2017-12-13 | 4,940 | 5,100 | 4,920 | 5,060 | 119,500 | 5,060 |
| 2017-12-12 | 4,960 | 4,975 | 4,900 | 4,940 | 113,200 | 4,940 |
| 2017-12-11 | 4,980 | 5,000 | 4,880 | 4,960 | 91,100 | 4,960 |
| 2017-12-08 | 4,920 | 4,985 | 4,920 | 4,965 | 96,900 | 4,965 |
| 2017-12-07 | 4,905 | 5,020 | 4,875 | 5,020 | 117,200 | 5,020 |
| 2017-12-06 | 4,990 | 5,030 | 4,880 | 4,900 | 171,400 | 4,900 |
| 2017-12-05 | 4,885 | 5,070 | 4,860 | 5,060 | 121,200 | 5,060 |
| 2017-12-04 | 4,985 | 5,000 | 4,920 | 4,925 | 96,400 | 4,925 |
| 2017-12-01 | 4,980 | 5,030 | 4,945 | 4,985 | 91,200 | 4,985 |
| 2017-11-30 | 4,980 | 5,000 | 4,885 | 4,980 | 181,800 | 4,980 |
| 2017-11-29 | 4,850 | 4,955 | 4,800 | 4,950 | 162,600 | 4,950 |
| 2017-11-28 | 4,770 | 4,855 | 4,755 | 4,855 | 123,800 | 4,855 |
| 2017-11-27 | 4,820 | 4,820 | 4,715 | 4,730 | 101,100 | 4,730 |
| 2017-11-24 | 4,630 | 4,755 | 4,620 | 4,755 | 90,100 | 4,755 |
| 2017-11-22 | 4,640 | 4,685 | 4,630 | 4,640 | 87,400 | 4,640 |
| 2017-11-21 | 4,610 | 4,655 | 4,590 | 4,645 | 109,300 | 4,645 |
| 2017-11-20 | 4,550 | 4,630 | 4,535 | 4,625 | 94,100 | 4,625 |
| 2017-11-17 | 4,570 | 4,640 | 4,565 | 4,600 | 149,800 | 4,600 |
| 2017-11-16 | 4,480 | 4,530 | 4,400 | 4,525 | 165,400 | 4,525 |
| 2017-11-15 | 4,610 | 4,630 | 4,450 | 4,470 | 156,900 | 4,470 |
| 2017-11-13 | 4,785 | 4,830 | 4,775 | 4,785 | 92,700 | 4,785 |
| 2017-11-10 | 4,755 | 4,835 | 4,745 | 4,830 | 204,000 | 4,830 |
| 2017-11-09 | 4,680 | 4,865 | 4,675 | 4,825 | 296,800 | 4,825 |
| 2017-11-08 | 4,610 | 4,675 | 4,610 | 4,675 | 87,300 | 4,675 |
| 2017-11-07 | 4,635 | 4,640 | 4,595 | 4,640 | 111,900 | 4,640 |
| 2017-11-06 | 4,520 | 4,660 | 4,460 | 4,650 | 234,800 | 4,650 |
| 2017-11-02 | 4,500 | 4,530 | 4,470 | 4,510 | 128,700 | 4,510 |
| 2017-11-01 | 4,550 | 4,550 | 4,460 | 4,480 | 135,500 | 4,480 |
| 2017-10-31 | 4,480 | 4,530 | 4,475 | 4,495 | 178,500 | 4,495 |
| 2017-10-30 | 4,590 | 4,600 | 4,395 | 4,505 | 640,800 | 4,505 |
| 2017-10-27 | 4,635 | 4,635 | 4,585 | 4,600 | 123,100 | 4,600 |
| 2017-10-26 | 4,590 | 4,625 | 4,580 | 4,610 | 124,400 | 4,610 |
| 2017-10-25 | 4,630 | 4,645 | 4,575 | 4,590 | 159,100 | 4,590 |
| 2017-10-24 | 4,600 | 4,630 | 4,590 | 4,620 | 145,600 | 4,620 |
| 2017-10-23 | 4,675 | 4,675 | 4,610 | 4,615 | 104,300 | 4,615 |
| 2017-10-20 | 4,600 | 4,630 | 4,580 | 4,620 | 130,200 | 4,620 |
| 2017-10-19 | 4,610 | 4,615 | 4,580 | 4,600 | 135,200 | 4,600 |
| 2017-10-18 | 4,615 | 4,635 | 4,595 | 4,610 | 117,300 | 4,610 |
| 2017-10-17 | 4,645 | 4,650 | 4,590 | 4,640 | 120,600 | 4,640 |
| 2017-10-16 | 4,645 | 4,680 | 4,615 | 4,640 | 128,200 | 4,640 |
| 2017-10-13 | 4,545 | 4,650 | 4,545 | 4,635 | 171,100 | 4,635 |
| 2017-10-12 | 4,535 | 4,595 | 4,520 | 4,575 | 151,300 | 4,575 |
| 2017-10-11 | 4,505 | 4,540 | 4,505 | 4,520 | 99,300 | 4,520 |
| 2017-10-10 | 4,465 | 4,550 | 4,465 | 4,550 | 203,900 | 4,550 |
| 2017-10-06 | 4,495 | 4,505 | 4,465 | 4,485 | 119,400 | 4,485 |
| 2017-10-05 | 4,485 | 4,525 | 4,470 | 4,495 | 114,000 | 4,495 |
| 2017-10-04 | 4,425 | 4,485 | 4,415 | 4,480 | 145,000 | 4,480 |
| 2017-10-03 | 4,405 | 4,435 | 4,370 | 4,400 | 100,700 | 4,400 |
| 2017-10-02 | 4,405 | 4,460 | 4,365 | 4,390 | 126,700 | 4,390 |
| 2017-09-29 | 4,335 | 4,405 | 4,335 | 4,385 | 157,100 | 4,385 |
| 2017-09-28 | 4,245 | 4,330 | 4,215 | 4,330 | 104,200 | 4,330 |
| 2017-09-27 | 4,255 | 4,275 | 4,205 | 4,245 | 152,000 | 4,245 |
| 2017-09-26 | 4,290 | 4,290 | 4,240 | 4,275 | 161,000 | 4,275 |
| 2017-09-25 | 4,260 | 4,305 | 4,235 | 4,295 | 134,000 | 4,295 |
| 2017-09-22 | 4,220 | 4,280 | 4,210 | 4,235 | 139,000 | 4,235 |
| 2017-09-21 | 4,280 | 4,300 | 4,195 | 4,235 | 182,500 | 4,235 |
| 2017-09-20 | 4,305 | 4,305 | 4,255 | 4,285 | 163,300 | 4,285 |
| 2017-09-19 | 4,250 | 4,320 | 4,225 | 4,320 | 197,600 | 4,320 |
| 2017-09-15 | 4,235 | 4,260 | 4,165 | 4,250 | 608,200 | 4,250 |
| 2017-09-14 | 4,255 | 4,260 | 4,220 | 4,240 | 107,200 | 4,240 |
| 2017-09-13 | 4,290 | 4,315 | 4,230 | 4,275 | 135,300 | 4,275 |
| 2017-09-12 | 4,260 | 4,265 | 4,230 | 4,255 | 108,200 | 4,255 |
| 2017-09-11 | 4,300 | 4,310 | 4,225 | 4,240 | 120,700 | 4,240 |
| 2017-09-08 | 4,255 | 4,305 | 4,215 | 4,250 | 141,100 | 4,250 |
| 2017-09-07 | 4,215 | 4,265 | 4,210 | 4,260 | 135,000 | 4,260 |
| 2017-09-06 | 4,185 | 4,235 | 4,165 | 4,215 | 188,500 | 4,215 |
| 2017-09-05 | 4,295 | 4,295 | 4,200 | 4,235 | 167,300 | 4,235 |
| 2017-09-04 | 4,340 | 4,385 | 4,280 | 4,310 | 127,000 | 4,310 |
| 2017-09-01 | 4,355 | 4,375 | 4,310 | 4,365 | 81,700 | 4,365 |
| 2017-08-31 | 4,310 | 4,355 | 4,290 | 4,355 | 152,300 | 4,355 |
| 2017-08-30 | 4,190 | 4,300 | 4,170 | 4,295 | 140,200 | 4,295 |
| 2017-08-29 | 4,180 | 4,210 | 4,140 | 4,185 | 98,600 | 4,185 |
| 2017-08-28 | 4,210 | 4,230 | 4,180 | 4,205 | 77,500 | 4,205 |
| 2017-08-25 | 4,170 | 4,195 | 4,150 | 4,190 | 89,900 | 4,190 |
| 2017-08-24 | 4,175 | 4,220 | 4,175 | 4,185 | 78,400 | 4,185 |
| 2017-08-23 | 4,200 | 4,250 | 4,140 | 4,180 | 126,800 | 4,180 |
| 2017-08-22 | 4,130 | 4,160 | 4,110 | 4,130 | 61,700 | 4,130 |
| 2017-08-21 | 4,125 | 4,170 | 4,095 | 4,125 | 78,600 | 4,125 |
| 2017-08-18 | 4,075 | 4,115 | 4,050 | 4,100 | 125,900 | 4,100 |
| 2017-08-17 | 4,125 | 4,165 | 4,115 | 4,125 | 104,300 | 4,125 |
| 2017-08-16 | 4,105 | 4,180 | 4,105 | 4,120 | 128,200 | 4,120 |
| 2017-08-15 | 4,100 | 4,110 | 4,070 | 4,095 | 140,400 | 4,095 |
| 2017-08-14 | 4,060 | 4,095 | 4,045 | 4,090 | 107,200 | 4,090 |
| 2017-08-10 | 4,110 | 4,155 | 4,095 | 4,120 | 118,700 | 4,120 |
| 2017-08-09 | 4,130 | 4,135 | 4,075 | 4,130 | 218,900 | 4,130 |
| 2017-08-08 | 4,170 | 4,205 | 4,130 | 4,180 | 222,500 | 4,180 |
| 2017-08-07 | 4,170 | 4,175 | 4,130 | 4,165 | 157,500 | 4,165 |
| 2017-08-04 | 4,150 | 4,160 | 4,080 | 4,145 | 320,800 | 4,145 |
| 2017-08-03 | 4,095 | 4,165 | 4,070 | 4,140 | 348,400 | 4,140 |
| 2017-08-02 | 3,995 | 4,125 | 3,980 | 4,100 | 373,200 | 4,100 |
| 2017-08-01 | 3,990 | 4,000 | 3,945 | 3,990 | 270,100 | 3,990 |
| 2017-07-31 | 3,915 | 4,015 | 3,885 | 4,000 | 367,600 | 4,000 |
| 2017-07-28 | 3,785 | 3,785 | 3,700 | 3,705 | 214,500 | 3,705 |
| 2017-07-27 | 3,865 | 3,865 | 3,800 | 3,800 | 138,000 | 3,800 |
| 2017-07-26 | 3,945 | 3,980 | 3,875 | 3,880 | 192,400 | 3,880 |
| 2017-07-25 | 3,915 | 3,940 | 3,900 | 3,935 | 104,600 | 3,935 |
| 2017-07-24 | 3,800 | 3,895 | 3,800 | 3,890 | 137,700 | 3,890 |
| 2017-07-21 | 3,880 | 3,885 | 3,780 | 3,810 | 188,900 | 3,810 |
| 2017-07-20 | 3,865 | 3,915 | 3,860 | 3,905 | 77,100 | 3,905 |
| 2017-07-19 | 3,860 | 3,910 | 3,850 | 3,870 | 96,300 | 3,870 |
| 2017-07-18 | 3,930 | 3,930 | 3,840 | 3,880 | 191,300 | 3,880 |
| 2017-07-14 | 3,860 | 3,940 | 3,860 | 3,935 | 186,300 | 3,935 |
| 2017-07-13 | 3,855 | 3,880 | 3,840 | 3,860 | 119,600 | 3,860 |
| 2017-07-12 | 3,870 | 3,915 | 3,835 | 3,845 | 147,000 | 3,845 |
| 2017-07-11 | 3,815 | 3,870 | 3,805 | 3,860 | 129,100 | 3,860 |
| 2017-07-10 | 3,845 | 3,850 | 3,780 | 3,825 | 129,500 | 3,825 |
| 2017-07-07 | 3,795 | 3,850 | 3,785 | 3,845 | 167,800 | 3,845 |
| 2017-07-06 | 3,785 | 3,820 | 3,770 | 3,820 | 106,000 | 3,820 |
| 2017-07-05 | 3,785 | 3,810 | 3,760 | 3,810 | 103,600 | 3,810 |
| 2017-07-04 | 3,850 | 3,860 | 3,775 | 3,785 | 154,300 | 3,785 |
| 2017-07-03 | 3,785 | 3,830 | 3,780 | 3,820 | 76,600 | 3,820 |
| 2017-06-30 | 3,825 | 3,825 | 3,765 | 3,785 | 184,200 | 3,785 |
| 2017-06-29 | 3,805 | 3,840 | 3,780 | 3,840 | 149,600 | 3,840 |
| 2017-06-28 | 3,805 | 3,810 | 3,760 | 3,785 | 166,700 | 3,785 |
| 2017-06-27 | 3,805 | 3,820 | 3,770 | 3,815 | 130,000 | 3,815 |
| 2017-06-26 | 3,800 | 3,815 | 3,780 | 3,805 | 137,100 | 3,805 |
| 2017-06-23 | 3,865 | 3,905 | 3,815 | 3,825 | 190,800 | 3,825 |
| 2017-06-22 | 3,860 | 3,875 | 3,830 | 3,865 | 144,300 | 3,865 |
| 2017-06-21 | 3,860 | 3,895 | 3,840 | 3,860 | 119,800 | 3,860 |
| 2017-06-20 | 3,860 | 3,885 | 3,840 | 3,855 | 124,600 | 3,855 |
| 2017-06-19 | 3,790 | 3,835 | 3,775 | 3,825 | 120,600 | 3,825 |
| 2017-06-16 | 3,790 | 3,810 | 3,750 | 3,790 | 202,500 | 3,790 |
| 2017-06-15 | 3,795 | 3,845 | 3,765 | 3,800 | 215,000 | 3,800 |
| 2017-06-14 | 3,805 | 3,870 | 3,805 | 3,810 | 150,200 | 3,810 |
| 2017-06-13 | 3,810 | 3,875 | 3,800 | 3,810 | 152,500 | 3,810 |
| 2017-06-12 | 3,830 | 3,845 | 3,795 | 3,840 | 135,200 | 3,840 |
| 2017-06-09 | 3,765 | 3,855 | 3,765 | 3,820 | 435,000 | 3,820 |
| 2017-06-08 | 3,995 | 4,000 | 3,870 | 3,875 | 503,800 | 3,875 |
| 2017-06-07 | 4,045 | 4,105 | 4,025 | 4,050 | 240,000 | 4,050 |
| 2017-06-06 | 4,080 | 4,095 | 4,050 | 4,070 | 188,400 | 4,070 |
| 2017-06-05 | 3,960 | 4,115 | 3,950 | 4,080 | 274,600 | 4,080 |
| 2017-06-02 | 3,980 | 4,000 | 3,955 | 3,980 | 227,900 | 3,980 |
| 2017-06-01 | 3,945 | 4,000 | 3,915 | 3,990 | 275,300 | 3,990 |
| 2017-05-31 | 3,830 | 3,930 | 3,825 | 3,900 | 425,100 | 3,900 |
| 2017-05-30 | 3,780 | 3,795 | 3,740 | 3,780 | 189,500 | 3,780 |
| 2017-05-29 | 3,660 | 3,765 | 3,640 | 3,765 | 248,800 | 3,765 |
| 2017-05-26 | 3,640 | 3,650 | 3,590 | 3,610 | 155,400 | 3,610 |
| 2017-05-25 | 3,610 | 3,665 | 3,605 | 3,650 | 148,000 | 3,650 |
| 2017-05-24 | 3,640 | 3,650 | 3,590 | 3,610 | 129,300 | 3,610 |
| 2017-05-23 | 3,575 | 3,635 | 3,575 | 3,620 | 183,400 | 3,620 |
| 2017-05-22 | 3,600 | 3,610 | 3,545 | 3,570 | 154,200 | 3,570 |
| 2017-05-19 | 3,675 | 3,695 | 3,595 | 3,605 | 285,900 | 3,605 |
| 2017-05-18 | 3,620 | 3,690 | 3,605 | 3,680 | 238,200 | 3,680 |
| 2017-05-17 | 3,650 | 3,665 | 3,595 | 3,655 | 355,500 | 3,655 |
| 2017-05-16 | 3,505 | 3,535 | 3,470 | 3,525 | 214,900 | 3,525 |
| 2017-05-15 | 3,370 | 3,445 | 3,345 | 3,445 | 302,800 | 3,445 |
| 2017-05-12 | 3,410 | 3,420 | 3,390 | 3,400 | 105,200 | 3,400 |
| 2017-05-11 | 3,435 | 3,435 | 3,410 | 3,410 | 119,800 | 3,410 |
| 2017-05-10 | 3,460 | 3,470 | 3,420 | 3,430 | 161,000 | 3,430 |
| 2017-05-09 | 3,445 | 3,465 | 3,420 | 3,450 | 149,000 | 3,450 |
| 2017-05-08 | 3,350 | 3,450 | 3,350 | 3,450 | 248,900 | 3,450 |
| 2017-05-02 | 3,300 | 3,350 | 3,295 | 3,350 | 192,600 | 3,350 |
| 2017-05-01 | 3,290 | 3,320 | 3,280 | 3,300 | 94,600 | 3,300 |
| 2017-04-28 | 3,295 | 3,295 | 3,255 | 3,290 | 123,100 | 3,290 |
| 2017-04-27 | 3,205 | 3,295 | 3,200 | 3,295 | 253,400 | 3,295 |
| 2017-04-26 | 3,230 | 3,235 | 3,185 | 3,230 | 156,300 | 3,230 |
| 2017-04-25 | 3,210 | 3,235 | 3,180 | 3,215 | 196,000 | 3,215 |
| 2017-04-24 | 3,150 | 3,205 | 3,135 | 3,205 | 176,100 | 3,205 |
| 2017-04-21 | 3,100 | 3,115 | 3,080 | 3,115 | 97,200 | 3,115 |
| 2017-04-20 | 3,100 | 3,115 | 3,075 | 3,085 | 115,300 | 3,085 |
| 2017-04-19 | 3,070 | 3,110 | 3,055 | 3,095 | 163,100 | 3,095 |
| 2017-04-18 | 3,110 | 3,120 | 3,050 | 3,055 | 168,300 | 3,055 |
| 2017-04-17 | 3,015 | 3,080 | 3,005 | 3,075 | 171,900 | 3,075 |
| 2017-04-14 | 3,080 | 3,095 | 3,000 | 3,020 | 216,900 | 3,020 |
| 2017-04-13 | 3,080 | 3,120 | 3,080 | 3,105 | 185,500 | 3,105 |
| 2017-04-12 | 3,150 | 3,155 | 3,115 | 3,125 | 163,500 | 3,125 |
| 2017-04-11 | 3,205 | 3,225 | 3,155 | 3,175 | 229,000 | 3,175 |
| 2017-04-10 | 3,260 | 3,285 | 3,190 | 3,240 | 235,500 | 3,240 |
| 2017-04-07 | 3,235 | 3,280 | 3,210 | 3,260 | 374,100 | 3,260 |
| 2017-04-06 | 3,235 | 3,255 | 3,155 | 3,175 | 274,300 | 3,175 |
| 2017-04-05 | 3,160 | 3,230 | 3,160 | 3,210 | 268,900 | 3,210 |
| 2017-04-04 | 3,135 | 3,180 | 3,130 | 3,135 | 199,900 | 3,135 |
| 2017-04-03 | 3,115 | 3,150 | 3,110 | 3,130 | 128,500 | 3,130 |
| 2017-03-31 | 3,135 | 3,150 | 3,100 | 3,100 | 200,800 | 3,100 |
| 2017-03-30 | 3,175 | 3,185 | 3,120 | 3,125 | 140,500 | 3,125 |
| 2017-03-29 | 3,180 | 3,220 | 3,175 | 3,185 | 86,100 | 3,185 |
| 2017-03-28 | 3,165 | 3,210 | 3,165 | 3,195 | 160,300 | 3,195 |
| 2017-03-27 | 3,120 | 3,165 | 3,120 | 3,145 | 129,400 | 3,145 |
| 2017-03-24 | 3,125 | 3,170 | 3,110 | 3,145 | 179,000 | 3,145 |
| 2017-03-23 | 3,175 | 3,185 | 3,120 | 3,145 | 319,600 | 3,145 |
| 2017-03-22 | 3,170 | 3,205 | 3,160 | 3,165 | 206,000 | 3,165 |
| 2017-03-21 | 3,220 | 3,250 | 3,195 | 3,225 | 212,900 | 3,225 |
| 2017-03-17 | 3,250 | 3,260 | 3,225 | 3,240 | 148,200 | 3,240 |
| 2017-03-16 | 3,290 | 3,295 | 3,245 | 3,280 | 213,900 | 3,280 |
| 2017-03-15 | 3,335 | 3,345 | 3,325 | 3,330 | 100,900 | 3,330 |
| 2017-03-14 | 3,330 | 3,340 | 3,290 | 3,335 | 152,500 | 3,335 |
| 2017-03-13 | 3,345 | 3,365 | 3,315 | 3,320 | 176,600 | 3,320 |
| 2017-03-10 | 3,415 | 3,415 | 3,335 | 3,365 | 233,000 | 3,365 |
| 2017-03-09 | 3,350 | 3,355 | 3,300 | 3,345 | 191,100 | 3,345 |
| 2017-03-08 | 3,320 | 3,365 | 3,315 | 3,340 | 263,100 | 3,340 |
| 2017-03-07 | 3,265 | 3,300 | 3,255 | 3,285 | 134,300 | 3,285 |
| 2017-03-06 | 3,235 | 3,265 | 3,205 | 3,265 | 145,700 | 3,265 |
| 2017-03-03 | 3,250 | 3,280 | 3,230 | 3,250 | 172,800 | 3,250 |
| 2017-03-02 | 3,260 | 3,280 | 3,215 | 3,275 | 272,700 | 3,275 |
| 2017-03-01 | 3,190 | 3,240 | 3,185 | 3,230 | 258,100 | 3,230 |
| 2017-02-28 | 3,165 | 3,195 | 3,155 | 3,180 | 168,700 | 3,180 |
| 2017-02-27 | 3,100 | 3,155 | 3,090 | 3,145 | 138,800 | 3,145 |
| 2017-02-24 | 3,140 | 3,160 | 3,110 | 3,120 | 157,400 | 3,120 |
| 2017-02-23 | 3,150 | 3,170 | 3,135 | 3,165 | 88,500 | 3,165 |
| 2017-02-22 | 3,110 | 3,150 | 3,090 | 3,145 | 96,800 | 3,145 |
| 2017-02-21 | 3,120 | 3,130 | 3,100 | 3,110 | 90,600 | 3,110 |
| 2017-02-20 | 3,155 | 3,155 | 3,120 | 3,135 | 89,400 | 3,135 |
| 2017-02-17 | 3,115 | 3,145 | 3,095 | 3,140 | 116,000 | 3,140 |
| 2017-02-16 | 3,110 | 3,120 | 3,095 | 3,110 | 128,500 | 3,110 |
| 2017-02-15 | 3,105 | 3,125 | 3,090 | 3,110 | 138,200 | 3,110 |
| 2017-02-14 | 3,090 | 3,115 | 3,070 | 3,080 | 209,800 | 3,080 |
| 2017-02-13 | 3,070 | 3,090 | 3,025 | 3,070 | 122,800 | 3,070 |
| 2017-02-10 | 3,020 | 3,065 | 3,000 | 3,065 | 150,100 | 3,065 |
| 2017-02-09 | 2,999 | 3,010 | 2,972 | 2,985 | 192,700 | 2,985 |
| 2017-02-08 | 3,015 | 3,040 | 2,993 | 3,010 | 201,500 | 3,010 |
| 2017-02-07 | 2,975 | 3,050 | 2,975 | 3,035 | 208,500 | 3,035 |
| 2017-02-06 | 3,000 | 3,005 | 2,947 | 2,969 | 199,700 | 2,969 |
| 2017-02-03 | 3,000 | 3,030 | 2,984 | 2,992 | 181,400 | 2,992 |
| 2017-02-02 | 2,997 | 3,035 | 2,977 | 2,986 | 273,800 | 2,986 |
| 2017-02-01 | 2,998 | 3,015 | 2,935 | 3,000 | 334,700 | 3,000 |
| 2017-01-31 | 2,901 | 2,934 | 2,882 | 2,921 | 137,600 | 2,921 |
| 2017-01-30 | 2,941 | 2,945 | 2,900 | 2,929 | 113,300 | 2,929 |
| 2017-01-27 | 2,918 | 2,945 | 2,905 | 2,918 | 199,500 | 2,918 |
| 2017-01-26 | 2,860 | 2,913 | 2,860 | 2,913 | 175,600 | 2,913 |
| 2017-01-25 | 2,830 | 2,863 | 2,821 | 2,844 | 136,000 | 2,844 |
| 2017-01-24 | 2,805 | 2,840 | 2,799 | 2,821 | 151,100 | 2,821 |
| 2017-01-23 | 2,800 | 2,840 | 2,791 | 2,833 | 122,000 | 2,833 |
| 2017-01-20 | 2,800 | 2,853 | 2,798 | 2,843 | 131,000 | 2,843 |
| 2017-01-19 | 2,811 | 2,846 | 2,808 | 2,819 | 82,800 | 2,819 |
| 2017-01-18 | 2,815 | 2,831 | 2,790 | 2,824 | 80,000 | 2,824 |
| 2017-01-17 | 2,811 | 2,832 | 2,806 | 2,815 | 77,500 | 2,815 |
| 2017-01-16 | 2,852 | 2,871 | 2,837 | 2,841 | 72,500 | 2,841 |
| 2017-01-13 | 2,821 | 2,873 | 2,812 | 2,866 | 107,000 | 2,866 |
| 2017-01-12 | 2,875 | 2,882 | 2,852 | 2,858 | 96,400 | 2,858 |
| 2017-01-11 | 2,898 | 2,913 | 2,874 | 2,874 | 156,800 | 2,874 |
| 2017-01-10 | 2,925 | 2,953 | 2,880 | 2,924 | 504,500 | 2,924 |
| 2017-01-06 | 2,776 | 2,828 | 2,758 | 2,826 | 222,900 | 2,826 |
| 2017-01-05 | 2,783 | 2,805 | 2,758 | 2,800 | 177,900 | 2,800 |
| 2017-01-04 | 2,764 | 2,825 | 2,758 | 2,810 | 164,300 | 2,810 |
分割・併合履歴 ： [2011-12-28]1株→1.5株 [1998-09-25]1株→1.1株 [1991-03-26]1株→1.1株
