8566 リコーリース(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 | 3,920 | 3,920 | 3,890 | 3,900 | 23,200 | 3,900 |
| 2017-12-28 | 3,915 | 3,950 | 3,905 | 3,915 | 29,700 | 3,915 |
| 2017-12-27 | 3,910 | 3,955 | 3,910 | 3,915 | 18,500 | 3,915 |
| 2017-12-26 | 3,940 | 3,945 | 3,900 | 3,900 | 34,700 | 3,900 |
| 2017-12-25 | 3,925 | 3,925 | 3,900 | 3,910 | 18,900 | 3,910 |
| 2017-12-22 | 3,880 | 3,925 | 3,880 | 3,900 | 37,600 | 3,900 |
| 2017-12-21 | 3,870 | 3,905 | 3,870 | 3,875 | 33,600 | 3,875 |
| 2017-12-20 | 3,835 | 3,880 | 3,825 | 3,880 | 60,700 | 3,880 |
| 2017-12-19 | 3,800 | 3,850 | 3,785 | 3,835 | 46,800 | 3,835 |
| 2017-12-18 | 3,790 | 3,805 | 3,760 | 3,770 | 45,600 | 3,770 |
| 2017-12-15 | 3,840 | 3,840 | 3,765 | 3,785 | 71,800 | 3,785 |
| 2017-12-14 | 3,885 | 3,885 | 3,830 | 3,860 | 45,800 | 3,860 |
| 2017-12-13 | 3,855 | 3,895 | 3,845 | 3,860 | 45,600 | 3,860 |
| 2017-12-12 | 3,850 | 3,865 | 3,840 | 3,850 | 37,600 | 3,850 |
| 2017-12-11 | 3,865 | 3,870 | 3,830 | 3,850 | 34,400 | 3,850 |
| 2017-12-08 | 3,765 | 3,865 | 3,765 | 3,865 | 58,700 | 3,865 |
| 2017-12-07 | 3,865 | 3,870 | 3,815 | 3,830 | 43,800 | 3,830 |
| 2017-12-06 | 3,875 | 3,875 | 3,805 | 3,830 | 50,500 | 3,830 |
| 2017-12-05 | 3,805 | 3,890 | 3,790 | 3,875 | 49,500 | 3,875 |
| 2017-12-04 | 3,855 | 3,870 | 3,825 | 3,830 | 39,200 | 3,830 |
| 2017-12-01 | 3,905 | 3,905 | 3,835 | 3,850 | 56,800 | 3,850 |
| 2017-11-30 | 3,760 | 3,870 | 3,760 | 3,855 | 68,500 | 3,855 |
| 2017-11-29 | 3,765 | 3,795 | 3,755 | 3,790 | 42,100 | 3,790 |
| 2017-11-28 | 3,805 | 3,810 | 3,725 | 3,725 | 53,500 | 3,725 |
| 2017-11-27 | 3,820 | 3,840 | 3,790 | 3,805 | 44,400 | 3,805 |
| 2017-11-24 | 3,800 | 3,840 | 3,775 | 3,820 | 45,900 | 3,820 |
| 2017-11-22 | 3,815 | 3,820 | 3,795 | 3,795 | 47,900 | 3,795 |
| 2017-11-21 | 3,785 | 3,825 | 3,765 | 3,815 | 73,000 | 3,815 |
| 2017-11-20 | 3,820 | 3,835 | 3,775 | 3,780 | 136,500 | 3,780 |
| 2017-11-17 | 3,915 | 3,915 | 3,845 | 3,860 | 39,700 | 3,860 |
| 2017-11-16 | 3,850 | 3,905 | 3,845 | 3,880 | 39,700 | 3,880 |
| 2017-11-15 | 3,960 | 3,960 | 3,835 | 3,845 | 106,600 | 3,845 |
| 2017-11-13 | 4,030 | 4,050 | 4,010 | 4,015 | 61,000 | 4,015 |
| 2017-11-10 | 4,020 | 4,065 | 4,020 | 4,050 | 99,800 | 4,050 |
| 2017-11-09 | 4,060 | 4,100 | 4,005 | 4,045 | 110,100 | 4,045 |
| 2017-11-08 | 4,030 | 4,080 | 4,030 | 4,075 | 74,400 | 4,075 |
| 2017-11-07 | 4,040 | 4,080 | 4,005 | 4,070 | 84,300 | 4,070 |
| 2017-11-06 | 4,050 | 4,080 | 4,020 | 4,070 | 89,800 | 4,070 |
| 2017-11-02 | 4,095 | 4,095 | 4,040 | 4,070 | 72,600 | 4,070 |
| 2017-11-01 | 4,070 | 4,105 | 4,040 | 4,100 | 86,500 | 4,100 |
| 2017-10-31 | 4,105 | 4,120 | 4,050 | 4,070 | 112,000 | 4,070 |
| 2017-10-30 | 4,080 | 4,120 | 4,065 | 4,105 | 76,700 | 4,105 |
| 2017-10-27 | 4,100 | 4,115 | 4,080 | 4,115 | 59,700 | 4,115 |
| 2017-10-26 | 4,080 | 4,115 | 4,055 | 4,100 | 74,900 | 4,100 |
| 2017-10-25 | 4,085 | 4,140 | 4,085 | 4,100 | 86,500 | 4,100 |
| 2017-10-24 | 4,110 | 4,125 | 4,070 | 4,100 | 81,200 | 4,100 |
| 2017-10-23 | 4,145 | 4,175 | 4,115 | 4,160 | 66,500 | 4,160 |
| 2017-10-20 | 4,180 | 4,190 | 4,075 | 4,130 | 79,400 | 4,130 |
| 2017-10-19 | 4,210 | 4,240 | 4,200 | 4,215 | 47,600 | 4,215 |
| 2017-10-18 | 4,315 | 4,315 | 4,235 | 4,260 | 65,600 | 4,260 |
| 2017-10-17 | 4,375 | 4,380 | 4,325 | 4,355 | 63,200 | 4,355 |
| 2017-10-16 | 4,340 | 4,370 | 4,340 | 4,350 | 55,700 | 4,350 |
| 2017-10-13 | 4,360 | 4,405 | 4,325 | 4,370 | 90,800 | 4,370 |
| 2017-10-12 | 4,400 | 4,420 | 4,345 | 4,355 | 61,100 | 4,355 |
| 2017-10-11 | 4,385 | 4,420 | 4,365 | 4,395 | 82,400 | 4,395 |
| 2017-10-10 | 4,320 | 4,385 | 4,315 | 4,370 | 63,600 | 4,370 |
| 2017-10-06 | 4,195 | 4,270 | 4,195 | 4,270 | 42,700 | 4,270 |
| 2017-10-05 | 4,210 | 4,260 | 4,195 | 4,220 | 35,000 | 4,220 |
| 2017-10-04 | 4,205 | 4,255 | 4,185 | 4,245 | 35,800 | 4,245 |
| 2017-10-03 | 4,285 | 4,285 | 4,205 | 4,210 | 33,200 | 4,210 |
| 2017-10-02 | 4,245 | 4,290 | 4,235 | 4,260 | 39,100 | 4,260 |
| 2017-09-29 | 4,190 | 4,235 | 4,185 | 4,230 | 33,500 | 4,230 |
| 2017-09-28 | 4,105 | 4,210 | 4,100 | 4,205 | 41,400 | 4,205 |
| 2017-09-27 | 4,160 | 4,170 | 4,070 | 4,100 | 55,200 | 4,100 |
| 2017-09-26 | 4,170 | 4,215 | 4,150 | 4,215 | 64,200 | 4,215 |
| 2017-09-25 | 4,160 | 4,230 | 4,155 | 4,220 | 50,500 | 4,220 |
| 2017-09-22 | 4,130 | 4,155 | 4,105 | 4,130 | 21,600 | 4,130 |
| 2017-09-21 | 4,175 | 4,185 | 4,100 | 4,105 | 40,900 | 4,105 |
| 2017-09-20 | 4,145 | 4,170 | 4,120 | 4,140 | 32,400 | 4,140 |
| 2017-09-19 | 4,080 | 4,165 | 4,065 | 4,160 | 46,900 | 4,160 |
| 2017-09-15 | 3,965 | 4,020 | 3,940 | 4,020 | 56,300 | 4,020 |
| 2017-09-14 | 3,945 | 3,970 | 3,935 | 3,950 | 32,400 | 3,950 |
| 2017-09-13 | 3,880 | 3,930 | 3,865 | 3,920 | 42,600 | 3,920 |
| 2017-09-12 | 3,865 | 3,880 | 3,825 | 3,850 | 35,300 | 3,850 |
| 2017-09-11 | 3,850 | 3,890 | 3,820 | 3,825 | 23,100 | 3,825 |
| 2017-09-08 | 3,780 | 3,845 | 3,770 | 3,815 | 59,900 | 3,815 |
| 2017-09-07 | 3,760 | 3,815 | 3,760 | 3,795 | 35,000 | 3,795 |
| 2017-09-06 | 3,755 | 3,765 | 3,725 | 3,755 | 32,700 | 3,755 |
| 2017-09-05 | 3,820 | 3,830 | 3,790 | 3,795 | 49,000 | 3,795 |
| 2017-09-04 | 3,835 | 3,850 | 3,810 | 3,820 | 39,900 | 3,820 |
| 2017-09-01 | 3,845 | 3,855 | 3,820 | 3,840 | 45,900 | 3,840 |
| 2017-08-31 | 3,855 | 3,860 | 3,830 | 3,840 | 35,800 | 3,840 |
| 2017-08-30 | 3,870 | 3,870 | 3,820 | 3,855 | 36,100 | 3,855 |
| 2017-08-29 | 3,800 | 3,845 | 3,790 | 3,835 | 36,900 | 3,835 |
| 2017-08-28 | 3,825 | 3,850 | 3,820 | 3,825 | 41,400 | 3,825 |
| 2017-08-25 | 3,830 | 3,845 | 3,810 | 3,815 | 39,600 | 3,815 |
| 2017-08-24 | 3,800 | 3,825 | 3,800 | 3,815 | 37,700 | 3,815 |
| 2017-08-23 | 3,865 | 3,885 | 3,800 | 3,805 | 37,500 | 3,805 |
| 2017-08-22 | 3,800 | 3,845 | 3,785 | 3,825 | 36,000 | 3,825 |
| 2017-08-21 | 3,850 | 3,850 | 3,795 | 3,800 | 28,400 | 3,800 |
| 2017-08-18 | 3,825 | 3,860 | 3,795 | 3,835 | 43,300 | 3,835 |
| 2017-08-17 | 3,885 | 3,890 | 3,855 | 3,875 | 14,800 | 3,875 |
| 2017-08-16 | 3,875 | 3,900 | 3,865 | 3,865 | 29,800 | 3,865 |
| 2017-08-15 | 3,825 | 3,900 | 3,825 | 3,885 | 32,600 | 3,885 |
| 2017-08-14 | 3,820 | 3,865 | 3,785 | 3,820 | 40,900 | 3,820 |
| 2017-08-10 | 3,860 | 3,870 | 3,835 | 3,855 | 50,200 | 3,855 |
| 2017-08-09 | 3,895 | 3,930 | 3,860 | 3,885 | 51,600 | 3,885 |
| 2017-08-08 | 4,030 | 4,045 | 3,890 | 3,895 | 128,800 | 3,895 |
| 2017-08-07 | 3,985 | 4,065 | 3,980 | 4,055 | 52,400 | 4,055 |
| 2017-08-04 | 3,885 | 3,960 | 3,885 | 3,950 | 54,700 | 3,950 |
| 2017-08-03 | 3,820 | 3,860 | 3,820 | 3,860 | 31,400 | 3,860 |
| 2017-08-02 | 3,880 | 3,880 | 3,825 | 3,840 | 25,500 | 3,840 |
| 2017-08-01 | 3,855 | 3,890 | 3,820 | 3,840 | 53,000 | 3,840 |
| 2017-07-31 | 3,840 | 3,880 | 3,820 | 3,855 | 42,800 | 3,855 |
| 2017-07-28 | 3,810 | 3,890 | 3,810 | 3,885 | 53,200 | 3,885 |
| 2017-07-27 | 3,910 | 3,910 | 3,810 | 3,810 | 70,200 | 3,810 |
| 2017-07-26 | 4,010 | 4,015 | 3,910 | 3,910 | 49,200 | 3,910 |
| 2017-07-25 | 3,925 | 4,020 | 3,880 | 4,010 | 121,300 | 4,010 |
| 2017-07-24 | 3,895 | 3,940 | 3,870 | 3,940 | 21,700 | 3,940 |
| 2017-07-21 | 3,925 | 3,930 | 3,895 | 3,915 | 20,000 | 3,915 |
| 2017-07-20 | 3,875 | 3,940 | 3,870 | 3,930 | 28,500 | 3,930 |
| 2017-07-19 | 3,900 | 3,900 | 3,875 | 3,880 | 19,400 | 3,880 |
| 2017-07-18 | 3,850 | 3,890 | 3,830 | 3,890 | 19,900 | 3,890 |
| 2017-07-14 | 3,870 | 3,900 | 3,865 | 3,885 | 15,800 | 3,885 |
| 2017-07-13 | 3,910 | 3,910 | 3,860 | 3,870 | 24,500 | 3,870 |
| 2017-07-12 | 3,890 | 3,890 | 3,860 | 3,875 | 24,000 | 3,875 |
| 2017-07-11 | 3,895 | 3,915 | 3,895 | 3,900 | 18,000 | 3,900 |
| 2017-07-10 | 3,910 | 3,940 | 3,890 | 3,915 | 39,000 | 3,915 |
| 2017-07-07 | 3,915 | 3,935 | 3,870 | 3,870 | 42,200 | 3,870 |
| 2017-07-06 | 3,910 | 3,935 | 3,910 | 3,915 | 34,700 | 3,915 |
| 2017-07-05 | 3,855 | 3,970 | 3,855 | 3,960 | 68,500 | 3,960 |
| 2017-07-04 | 3,975 | 3,990 | 3,875 | 3,890 | 63,900 | 3,890 |
| 2017-07-03 | 3,925 | 4,000 | 3,915 | 3,965 | 54,400 | 3,965 |
| 2017-06-30 | 3,920 | 3,950 | 3,905 | 3,930 | 61,900 | 3,930 |
| 2017-06-29 | 3,910 | 3,955 | 3,895 | 3,945 | 80,200 | 3,945 |
| 2017-06-28 | 3,880 | 3,935 | 3,875 | 3,890 | 58,500 | 3,890 |
| 2017-06-27 | 3,840 | 3,880 | 3,820 | 3,865 | 53,900 | 3,865 |
| 2017-06-26 | 3,800 | 3,840 | 3,785 | 3,810 | 45,400 | 3,810 |
| 2017-06-23 | 3,750 | 3,810 | 3,750 | 3,800 | 55,700 | 3,800 |
| 2017-06-22 | 3,715 | 3,760 | 3,710 | 3,750 | 45,300 | 3,750 |
| 2017-06-21 | 3,665 | 3,710 | 3,635 | 3,695 | 44,000 | 3,695 |
| 2017-06-20 | 3,685 | 3,710 | 3,675 | 3,680 | 40,800 | 3,680 |
| 2017-06-19 | 3,605 | 3,700 | 3,595 | 3,675 | 50,900 | 3,675 |
| 2017-06-16 | 3,570 | 3,605 | 3,560 | 3,600 | 69,200 | 3,600 |
| 2017-06-15 | 3,540 | 3,565 | 3,520 | 3,535 | 26,700 | 3,535 |
| 2017-06-14 | 3,550 | 3,575 | 3,545 | 3,545 | 40,800 | 3,545 |
| 2017-06-13 | 3,495 | 3,540 | 3,490 | 3,535 | 25,300 | 3,535 |
| 2017-06-12 | 3,500 | 3,530 | 3,490 | 3,495 | 31,200 | 3,495 |
| 2017-06-09 | 3,480 | 3,510 | 3,470 | 3,510 | 41,400 | 3,510 |
| 2017-06-08 | 3,485 | 3,510 | 3,475 | 3,475 | 48,700 | 3,475 |
| 2017-06-07 | 3,475 | 3,485 | 3,450 | 3,480 | 46,900 | 3,480 |
| 2017-06-06 | 3,475 | 3,490 | 3,440 | 3,460 | 61,300 | 3,460 |
| 2017-06-05 | 3,510 | 3,515 | 3,455 | 3,475 | 86,900 | 3,475 |
| 2017-06-02 | 3,540 | 3,580 | 3,535 | 3,550 | 88,400 | 3,550 |
| 2017-06-01 | 3,425 | 3,500 | 3,425 | 3,500 | 45,800 | 3,500 |
| 2017-05-31 | 3,465 | 3,485 | 3,415 | 3,420 | 119,900 | 3,420 |
| 2017-05-30 | 3,475 | 3,515 | 3,460 | 3,505 | 43,700 | 3,505 |
| 2017-05-29 | 3,495 | 3,495 | 3,460 | 3,490 | 39,300 | 3,490 |
| 2017-05-26 | 3,525 | 3,530 | 3,490 | 3,500 | 50,600 | 3,500 |
| 2017-05-25 | 3,525 | 3,545 | 3,520 | 3,535 | 28,800 | 3,535 |
| 2017-05-24 | 3,565 | 3,570 | 3,530 | 3,545 | 57,300 | 3,545 |
| 2017-05-23 | 3,565 | 3,600 | 3,560 | 3,565 | 43,700 | 3,565 |
| 2017-05-22 | 3,530 | 3,565 | 3,530 | 3,560 | 37,700 | 3,560 |
| 2017-05-19 | 3,530 | 3,550 | 3,505 | 3,545 | 41,200 | 3,545 |
| 2017-05-18 | 3,520 | 3,540 | 3,510 | 3,530 | 45,200 | 3,530 |
| 2017-05-17 | 3,615 | 3,620 | 3,570 | 3,600 | 50,800 | 3,600 |
| 2017-05-16 | 3,665 | 3,665 | 3,640 | 3,660 | 53,300 | 3,660 |
| 2017-05-15 | 3,660 | 3,675 | 3,650 | 3,660 | 44,100 | 3,660 |
| 2017-05-12 | 3,690 | 3,700 | 3,670 | 3,690 | 33,400 | 3,690 |
| 2017-05-11 | 3,700 | 3,715 | 3,670 | 3,715 | 39,700 | 3,715 |
| 2017-05-10 | 3,680 | 3,730 | 3,675 | 3,720 | 68,700 | 3,720 |
| 2017-05-09 | 3,675 | 3,710 | 3,665 | 3,710 | 51,300 | 3,710 |
| 2017-05-08 | 3,615 | 3,680 | 3,605 | 3,680 | 53,200 | 3,680 |
| 2017-05-02 | 3,530 | 3,620 | 3,525 | 3,595 | 52,000 | 3,595 |
| 2017-05-01 | 3,540 | 3,560 | 3,500 | 3,515 | 78,000 | 3,515 |
| 2017-04-28 | 3,645 | 3,650 | 3,600 | 3,610 | 22,500 | 3,610 |
| 2017-04-27 | 3,630 | 3,655 | 3,620 | 3,645 | 32,300 | 3,645 |
| 2017-04-26 | 3,625 | 3,645 | 3,615 | 3,645 | 40,700 | 3,645 |
| 2017-04-25 | 3,550 | 3,605 | 3,550 | 3,580 | 31,900 | 3,580 |
| 2017-04-24 | 3,585 | 3,585 | 3,545 | 3,570 | 31,300 | 3,570 |
| 2017-04-21 | 3,495 | 3,545 | 3,490 | 3,540 | 37,600 | 3,540 |
| 2017-04-20 | 3,455 | 3,495 | 3,455 | 3,475 | 38,600 | 3,475 |
| 2017-04-19 | 3,445 | 3,495 | 3,445 | 3,470 | 52,500 | 3,470 |
| 2017-04-18 | 3,435 | 3,475 | 3,390 | 3,460 | 55,800 | 3,460 |
| 2017-04-17 | 3,365 | 3,405 | 3,340 | 3,400 | 34,900 | 3,400 |
| 2017-04-14 | 3,365 | 3,400 | 3,355 | 3,395 | 35,900 | 3,395 |
| 2017-04-13 | 3,425 | 3,435 | 3,410 | 3,415 | 26,700 | 3,415 |
| 2017-04-12 | 3,480 | 3,480 | 3,440 | 3,470 | 34,000 | 3,470 |
| 2017-04-11 | 3,470 | 3,510 | 3,455 | 3,510 | 40,000 | 3,510 |
| 2017-04-10 | 3,495 | 3,505 | 3,470 | 3,485 | 24,100 | 3,485 |
| 2017-04-07 | 3,425 | 3,480 | 3,425 | 3,450 | 39,800 | 3,450 |
| 2017-04-06 | 3,450 | 3,460 | 3,405 | 3,410 | 37,000 | 3,410 |
| 2017-04-05 | 3,490 | 3,505 | 3,465 | 3,475 | 31,200 | 3,475 |
| 2017-04-04 | 3,490 | 3,510 | 3,470 | 3,490 | 55,500 | 3,490 |
| 2017-04-03 | 3,570 | 3,570 | 3,525 | 3,550 | 42,400 | 3,550 |
| 2017-03-31 | 3,640 | 3,660 | 3,570 | 3,570 | 57,400 | 3,570 |
| 2017-03-30 | 3,690 | 3,690 | 3,625 | 3,625 | 49,600 | 3,625 |
| 2017-03-29 | 3,765 | 3,765 | 3,680 | 3,690 | 146,900 | 3,690 |
| 2017-03-28 | 3,730 | 3,805 | 3,720 | 3,805 | 261,100 | 3,805 |
| 2017-03-27 | 3,710 | 3,720 | 3,680 | 3,695 | 195,200 | 3,695 |
| 2017-03-24 | 3,700 | 3,710 | 3,685 | 3,705 | 122,400 | 3,705 |
| 2017-03-23 | 3,700 | 3,700 | 3,660 | 3,690 | 92,600 | 3,690 |
| 2017-03-22 | 3,750 | 3,750 | 3,685 | 3,690 | 100,300 | 3,690 |
| 2017-03-21 | 3,820 | 3,820 | 3,760 | 3,770 | 74,100 | 3,770 |
| 2017-03-17 | 3,780 | 3,800 | 3,760 | 3,800 | 55,300 | 3,800 |
| 2017-03-16 | 3,755 | 3,785 | 3,745 | 3,775 | 44,300 | 3,775 |
| 2017-03-15 | 3,760 | 3,770 | 3,735 | 3,770 | 50,200 | 3,770 |
| 2017-03-14 | 3,760 | 3,840 | 3,755 | 3,795 | 65,500 | 3,795 |
| 2017-03-13 | 3,700 | 3,735 | 3,685 | 3,735 | 38,400 | 3,735 |
| 2017-03-10 | 3,715 | 3,720 | 3,675 | 3,700 | 43,200 | 3,700 |
| 2017-03-09 | 3,665 | 3,680 | 3,645 | 3,670 | 32,000 | 3,670 |
| 2017-03-08 | 3,710 | 3,710 | 3,645 | 3,665 | 54,400 | 3,665 |
| 2017-03-07 | 3,725 | 3,735 | 3,705 | 3,710 | 22,000 | 3,710 |
| 2017-03-06 | 3,725 | 3,735 | 3,700 | 3,725 | 32,100 | 3,725 |
| 2017-03-03 | 3,690 | 3,720 | 3,675 | 3,720 | 29,400 | 3,720 |
| 2017-03-02 | 3,735 | 3,745 | 3,700 | 3,700 | 39,500 | 3,700 |
| 2017-03-01 | 3,695 | 3,710 | 3,670 | 3,705 | 34,500 | 3,705 |
| 2017-02-28 | 3,700 | 3,730 | 3,690 | 3,690 | 39,200 | 3,690 |
| 2017-02-27 | 3,730 | 3,735 | 3,655 | 3,685 | 41,700 | 3,685 |
| 2017-02-24 | 3,715 | 3,775 | 3,705 | 3,740 | 34,700 | 3,740 |
| 2017-02-23 | 3,740 | 3,745 | 3,680 | 3,725 | 36,700 | 3,725 |
| 2017-02-22 | 3,700 | 3,735 | 3,675 | 3,725 | 40,000 | 3,725 |
| 2017-02-21 | 3,640 | 3,700 | 3,595 | 3,700 | 55,200 | 3,700 |
| 2017-02-20 | 3,565 | 3,650 | 3,565 | 3,650 | 58,400 | 3,650 |
| 2017-02-17 | 3,535 | 3,545 | 3,505 | 3,540 | 30,500 | 3,540 |
| 2017-02-16 | 3,510 | 3,535 | 3,495 | 3,520 | 26,000 | 3,520 |
| 2017-02-15 | 3,495 | 3,535 | 3,475 | 3,505 | 66,800 | 3,505 |
| 2017-02-14 | 3,490 | 3,500 | 3,465 | 3,465 | 28,300 | 3,465 |
| 2017-02-13 | 3,475 | 3,480 | 3,455 | 3,470 | 21,700 | 3,470 |
| 2017-02-10 | 3,415 | 3,475 | 3,405 | 3,465 | 24,600 | 3,465 |
| 2017-02-09 | 3,390 | 3,395 | 3,365 | 3,380 | 25,500 | 3,380 |
| 2017-02-08 | 3,425 | 3,440 | 3,390 | 3,410 | 19,100 | 3,410 |
| 2017-02-07 | 3,435 | 3,435 | 3,395 | 3,415 | 27,500 | 3,415 |
| 2017-02-06 | 3,450 | 3,455 | 3,400 | 3,430 | 24,600 | 3,430 |
| 2017-02-03 | 3,420 | 3,455 | 3,400 | 3,400 | 28,100 | 3,400 |
| 2017-02-02 | 3,480 | 3,480 | 3,395 | 3,415 | 44,200 | 3,415 |
| 2017-02-01 | 3,400 | 3,460 | 3,380 | 3,460 | 28,500 | 3,460 |
| 2017-01-31 | 3,430 | 3,450 | 3,405 | 3,430 | 28,400 | 3,430 |
| 2017-01-30 | 3,510 | 3,530 | 3,425 | 3,440 | 40,200 | 3,440 |
| 2017-01-27 | 3,575 | 3,580 | 3,480 | 3,490 | 48,900 | 3,490 |
| 2017-01-26 | 3,500 | 3,565 | 3,490 | 3,565 | 35,500 | 3,565 |
| 2017-01-25 | 3,490 | 3,510 | 3,450 | 3,470 | 26,400 | 3,470 |
| 2017-01-24 | 3,485 | 3,490 | 3,450 | 3,470 | 19,300 | 3,470 |
| 2017-01-23 | 3,515 | 3,530 | 3,495 | 3,500 | 17,400 | 3,500 |
| 2017-01-20 | 3,535 | 3,565 | 3,515 | 3,550 | 15,900 | 3,550 |
| 2017-01-19 | 3,510 | 3,550 | 3,495 | 3,550 | 33,800 | 3,550 |
| 2017-01-18 | 3,470 | 3,495 | 3,440 | 3,480 | 22,400 | 3,480 |
| 2017-01-17 | 3,550 | 3,550 | 3,465 | 3,470 | 32,100 | 3,470 |
| 2017-01-16 | 3,565 | 3,565 | 3,520 | 3,525 | 26,900 | 3,525 |
| 2017-01-13 | 3,520 | 3,585 | 3,520 | 3,565 | 26,300 | 3,565 |
| 2017-01-12 | 3,620 | 3,620 | 3,545 | 3,550 | 35,200 | 3,550 |
| 2017-01-11 | 3,600 | 3,610 | 3,585 | 3,600 | 18,700 | 3,600 |
| 2017-01-10 | 3,630 | 3,630 | 3,575 | 3,590 | 30,900 | 3,590 |
| 2017-01-06 | 3,630 | 3,640 | 3,580 | 3,630 | 34,300 | 3,630 |
| 2017-01-05 | 3,700 | 3,705 | 3,605 | 3,625 | 66,600 | 3,625 |
| 2017-01-04 | 3,630 | 3,690 | 3,605 | 3,685 | 55,300 | 3,685 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [2000-03-28]1株→1.2株
