9506 東北電力(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 | 1,442 | 1,444 | 1,432 | 1,441 | 568,900 | 1,441 |
| 2017-12-28 | 1,431 | 1,444 | 1,430 | 1,439 | 629,200 | 1,439 |
| 2017-12-27 | 1,429 | 1,436 | 1,427 | 1,434 | 382,500 | 1,434 |
| 2017-12-26 | 1,446 | 1,448 | 1,433 | 1,434 | 522,100 | 1,434 |
| 2017-12-25 | 1,435 | 1,440 | 1,428 | 1,437 | 613,200 | 1,437 |
| 2017-12-22 | 1,443 | 1,455 | 1,426 | 1,430 | 987,000 | 1,430 |
| 2017-12-21 | 1,436 | 1,448 | 1,432 | 1,442 | 1,016,700 | 1,442 |
| 2017-12-20 | 1,456 | 1,460 | 1,435 | 1,436 | 1,117,500 | 1,436 |
| 2017-12-19 | 1,451 | 1,458 | 1,443 | 1,451 | 737,800 | 1,451 |
| 2017-12-18 | 1,463 | 1,463 | 1,449 | 1,454 | 1,038,300 | 1,454 |
| 2017-12-15 | 1,474 | 1,478 | 1,451 | 1,455 | 1,528,900 | 1,455 |
| 2017-12-14 | 1,478 | 1,497 | 1,477 | 1,481 | 1,099,800 | 1,481 |
| 2017-12-13 | 1,499 | 1,503 | 1,474 | 1,477 | 1,411,200 | 1,477 |
| 2017-12-12 | 1,501 | 1,507 | 1,492 | 1,501 | 1,013,300 | 1,501 |
| 2017-12-11 | 1,496 | 1,501 | 1,485 | 1,499 | 1,322,900 | 1,499 |
| 2017-12-08 | 1,465 | 1,504 | 1,465 | 1,494 | 1,426,500 | 1,494 |
| 2017-12-07 | 1,498 | 1,505 | 1,483 | 1,492 | 1,281,300 | 1,492 |
| 2017-12-06 | 1,489 | 1,502 | 1,484 | 1,492 | 1,195,700 | 1,492 |
| 2017-12-05 | 1,478 | 1,509 | 1,477 | 1,507 | 731,400 | 1,507 |
| 2017-12-04 | 1,502 | 1,505 | 1,479 | 1,482 | 889,900 | 1,482 |
| 2017-12-01 | 1,494 | 1,502 | 1,483 | 1,491 | 1,486,300 | 1,491 |
| 2017-11-30 | 1,467 | 1,486 | 1,456 | 1,482 | 2,969,500 | 1,482 |
| 2017-11-29 | 1,452 | 1,471 | 1,446 | 1,466 | 1,073,400 | 1,466 |
| 2017-11-28 | 1,426 | 1,453 | 1,426 | 1,448 | 1,126,200 | 1,448 |
| 2017-11-27 | 1,438 | 1,438 | 1,424 | 1,427 | 1,039,200 | 1,427 |
| 2017-11-24 | 1,443 | 1,461 | 1,433 | 1,434 | 1,662,200 | 1,434 |
| 2017-11-22 | 1,445 | 1,454 | 1,428 | 1,452 | 1,417,100 | 1,452 |
| 2017-11-21 | 1,446 | 1,454 | 1,439 | 1,447 | 900,200 | 1,447 |
| 2017-11-20 | 1,450 | 1,452 | 1,438 | 1,445 | 798,300 | 1,445 |
| 2017-11-17 | 1,492 | 1,493 | 1,450 | 1,457 | 1,522,900 | 1,457 |
| 2017-11-16 | 1,474 | 1,485 | 1,462 | 1,479 | 1,323,300 | 1,479 |
| 2017-11-15 | 1,480 | 1,491 | 1,461 | 1,465 | 1,950,700 | 1,465 |
| 2017-11-13 | 1,516 | 1,523 | 1,503 | 1,503 | 831,900 | 1,503 |
| 2017-11-10 | 1,513 | 1,529 | 1,502 | 1,514 | 1,505,900 | 1,514 |
| 2017-11-09 | 1,555 | 1,582 | 1,533 | 1,543 | 1,785,800 | 1,543 |
| 2017-11-08 | 1,530 | 1,555 | 1,528 | 1,552 | 1,600,200 | 1,552 |
| 2017-11-07 | 1,507 | 1,526 | 1,501 | 1,524 | 814,700 | 1,524 |
| 2017-11-06 | 1,503 | 1,521 | 1,501 | 1,510 | 847,600 | 1,510 |
| 2017-11-02 | 1,518 | 1,519 | 1,506 | 1,509 | 1,174,700 | 1,509 |
| 2017-11-01 | 1,489 | 1,531 | 1,484 | 1,525 | 1,506,600 | 1,525 |
| 2017-10-31 | 1,477 | 1,488 | 1,474 | 1,482 | 1,225,300 | 1,482 |
| 2017-10-30 | 1,486 | 1,490 | 1,476 | 1,480 | 2,553,600 | 1,480 |
| 2017-10-27 | 1,500 | 1,509 | 1,468 | 1,490 | 2,281,500 | 1,490 |
| 2017-10-26 | 1,522 | 1,526 | 1,511 | 1,516 | 825,400 | 1,516 |
| 2017-10-25 | 1,542 | 1,543 | 1,517 | 1,522 | 826,100 | 1,522 |
| 2017-10-24 | 1,518 | 1,546 | 1,517 | 1,545 | 1,050,300 | 1,545 |
| 2017-10-23 | 1,521 | 1,522 | 1,508 | 1,517 | 647,400 | 1,517 |
| 2017-10-20 | 1,505 | 1,512 | 1,499 | 1,508 | 916,100 | 1,508 |
| 2017-10-19 | 1,525 | 1,528 | 1,510 | 1,514 | 786,200 | 1,514 |
| 2017-10-18 | 1,519 | 1,527 | 1,511 | 1,524 | 972,100 | 1,524 |
| 2017-10-17 | 1,524 | 1,527 | 1,507 | 1,525 | 718,800 | 1,525 |
| 2017-10-16 | 1,500 | 1,524 | 1,497 | 1,517 | 937,900 | 1,517 |
| 2017-10-13 | 1,484 | 1,503 | 1,481 | 1,502 | 945,800 | 1,502 |
| 2017-10-12 | 1,477 | 1,493 | 1,468 | 1,489 | 1,023,400 | 1,489 |
| 2017-10-11 | 1,470 | 1,483 | 1,468 | 1,481 | 1,088,700 | 1,481 |
| 2017-10-10 | 1,475 | 1,477 | 1,466 | 1,472 | 1,293,500 | 1,472 |
| 2017-10-06 | 1,478 | 1,488 | 1,465 | 1,474 | 853,400 | 1,474 |
| 2017-10-05 | 1,475 | 1,494 | 1,473 | 1,481 | 1,398,300 | 1,481 |
| 2017-10-04 | 1,466 | 1,476 | 1,463 | 1,467 | 788,700 | 1,467 |
| 2017-10-03 | 1,443 | 1,467 | 1,436 | 1,466 | 1,151,400 | 1,466 |
| 2017-10-02 | 1,434 | 1,442 | 1,428 | 1,435 | 852,800 | 1,435 |
| 2017-09-29 | 1,431 | 1,438 | 1,420 | 1,431 | 1,261,500 | 1,431 |
| 2017-09-28 | 1,472 | 1,474 | 1,428 | 1,436 | 1,557,000 | 1,436 |
| 2017-09-27 | 1,498 | 1,498 | 1,467 | 1,470 | 868,100 | 1,470 |
| 2017-09-26 | 1,504 | 1,515 | 1,501 | 1,506 | 913,900 | 1,506 |
| 2017-09-25 | 1,505 | 1,508 | 1,488 | 1,502 | 719,700 | 1,502 |
| 2017-09-22 | 1,492 | 1,503 | 1,486 | 1,502 | 979,100 | 1,502 |
| 2017-09-21 | 1,493 | 1,496 | 1,486 | 1,490 | 901,700 | 1,490 |
| 2017-09-20 | 1,485 | 1,494 | 1,484 | 1,489 | 960,000 | 1,489 |
| 2017-09-19 | 1,502 | 1,504 | 1,486 | 1,494 | 1,161,300 | 1,494 |
| 2017-09-15 | 1,499 | 1,512 | 1,491 | 1,493 | 1,568,900 | 1,493 |
| 2017-09-14 | 1,501 | 1,514 | 1,500 | 1,500 | 879,900 | 1,500 |
| 2017-09-13 | 1,494 | 1,505 | 1,489 | 1,498 | 888,200 | 1,498 |
| 2017-09-12 | 1,514 | 1,515 | 1,495 | 1,495 | 1,061,600 | 1,495 |
| 2017-09-11 | 1,516 | 1,523 | 1,503 | 1,505 | 717,700 | 1,505 |
| 2017-09-08 | 1,507 | 1,514 | 1,492 | 1,493 | 1,154,300 | 1,493 |
| 2017-09-07 | 1,495 | 1,522 | 1,491 | 1,511 | 1,579,700 | 1,511 |
| 2017-09-06 | 1,472 | 1,492 | 1,470 | 1,490 | 899,700 | 1,490 |
| 2017-09-05 | 1,488 | 1,495 | 1,470 | 1,475 | 894,300 | 1,475 |
| 2017-09-04 | 1,495 | 1,509 | 1,479 | 1,484 | 808,600 | 1,484 |
| 2017-09-01 | 1,513 | 1,513 | 1,493 | 1,500 | 706,700 | 1,500 |
| 2017-08-31 | 1,512 | 1,524 | 1,503 | 1,504 | 1,168,100 | 1,504 |
| 2017-08-30 | 1,507 | 1,527 | 1,503 | 1,522 | 1,153,900 | 1,522 |
| 2017-08-29 | 1,493 | 1,505 | 1,490 | 1,497 | 742,200 | 1,497 |
| 2017-08-28 | 1,514 | 1,519 | 1,495 | 1,508 | 674,800 | 1,508 |
| 2017-08-25 | 1,498 | 1,513 | 1,495 | 1,506 | 667,600 | 1,506 |
| 2017-08-24 | 1,507 | 1,519 | 1,498 | 1,498 | 690,000 | 1,498 |
| 2017-08-23 | 1,530 | 1,530 | 1,512 | 1,516 | 921,600 | 1,516 |
| 2017-08-22 | 1,522 | 1,528 | 1,509 | 1,510 | 483,300 | 1,510 |
| 2017-08-21 | 1,508 | 1,520 | 1,505 | 1,519 | 619,000 | 1,519 |
| 2017-08-18 | 1,506 | 1,506 | 1,485 | 1,499 | 947,700 | 1,499 |
| 2017-08-17 | 1,497 | 1,524 | 1,492 | 1,520 | 823,600 | 1,520 |
| 2017-08-16 | 1,490 | 1,516 | 1,489 | 1,499 | 921,700 | 1,499 |
| 2017-08-15 | 1,497 | 1,505 | 1,487 | 1,487 | 1,030,200 | 1,487 |
| 2017-08-14 | 1,490 | 1,504 | 1,483 | 1,487 | 1,043,600 | 1,487 |
| 2017-08-10 | 1,511 | 1,511 | 1,497 | 1,504 | 1,241,000 | 1,504 |
| 2017-08-09 | 1,528 | 1,537 | 1,502 | 1,515 | 900,000 | 1,515 |
| 2017-08-08 | 1,527 | 1,534 | 1,521 | 1,530 | 592,400 | 1,530 |
| 2017-08-07 | 1,527 | 1,533 | 1,520 | 1,523 | 648,400 | 1,523 |
| 2017-08-04 | 1,524 | 1,525 | 1,516 | 1,517 | 554,700 | 1,517 |
| 2017-08-03 | 1,515 | 1,530 | 1,510 | 1,525 | 699,700 | 1,525 |
| 2017-08-02 | 1,535 | 1,538 | 1,506 | 1,509 | 839,000 | 1,509 |
| 2017-08-01 | 1,506 | 1,534 | 1,499 | 1,532 | 945,600 | 1,532 |
| 2017-07-31 | 1,516 | 1,517 | 1,499 | 1,502 | 1,385,600 | 1,502 |
| 2017-07-28 | 1,492 | 1,534 | 1,492 | 1,532 | 1,319,800 | 1,532 |
| 2017-07-27 | 1,494 | 1,526 | 1,488 | 1,512 | 1,262,000 | 1,512 |
| 2017-07-26 | 1,490 | 1,498 | 1,483 | 1,485 | 1,018,900 | 1,485 |
| 2017-07-25 | 1,493 | 1,502 | 1,488 | 1,490 | 568,900 | 1,490 |
| 2017-07-24 | 1,493 | 1,499 | 1,485 | 1,495 | 728,700 | 1,495 |
| 2017-07-21 | 1,496 | 1,506 | 1,495 | 1,502 | 816,500 | 1,502 |
| 2017-07-20 | 1,493 | 1,506 | 1,486 | 1,501 | 1,292,700 | 1,501 |
| 2017-07-19 | 1,480 | 1,502 | 1,477 | 1,497 | 1,080,100 | 1,497 |
| 2017-07-18 | 1,474 | 1,494 | 1,474 | 1,490 | 1,381,800 | 1,490 |
| 2017-07-14 | 1,477 | 1,484 | 1,474 | 1,478 | 1,263,500 | 1,478 |
| 2017-07-13 | 1,496 | 1,499 | 1,476 | 1,477 | 1,206,900 | 1,477 |
| 2017-07-12 | 1,497 | 1,502 | 1,486 | 1,490 | 1,515,000 | 1,490 |
| 2017-07-11 | 1,500 | 1,511 | 1,491 | 1,501 | 1,320,600 | 1,501 |
| 2017-07-10 | 1,506 | 1,521 | 1,501 | 1,510 | 1,178,500 | 1,510 |
| 2017-07-07 | 1,535 | 1,544 | 1,513 | 1,514 | 1,743,500 | 1,514 |
| 2017-07-06 | 1,537 | 1,557 | 1,537 | 1,546 | 1,088,400 | 1,546 |
| 2017-07-05 | 1,545 | 1,549 | 1,533 | 1,548 | 1,085,200 | 1,548 |
| 2017-07-04 | 1,556 | 1,560 | 1,546 | 1,549 | 749,700 | 1,549 |
| 2017-07-03 | 1,562 | 1,565 | 1,550 | 1,558 | 876,300 | 1,558 |
| 2017-06-30 | 1,574 | 1,578 | 1,551 | 1,555 | 1,560,900 | 1,555 |
| 2017-06-29 | 1,580 | 1,586 | 1,568 | 1,578 | 868,400 | 1,578 |
| 2017-06-28 | 1,563 | 1,581 | 1,558 | 1,569 | 879,000 | 1,569 |
| 2017-06-27 | 1,572 | 1,574 | 1,559 | 1,567 | 748,400 | 1,567 |
| 2017-06-26 | 1,560 | 1,575 | 1,557 | 1,567 | 829,200 | 1,567 |
| 2017-06-23 | 1,555 | 1,564 | 1,551 | 1,560 | 952,900 | 1,560 |
| 2017-06-22 | 1,576 | 1,576 | 1,557 | 1,560 | 987,500 | 1,560 |
| 2017-06-21 | 1,585 | 1,586 | 1,560 | 1,576 | 1,387,000 | 1,576 |
| 2017-06-20 | 1,593 | 1,594 | 1,579 | 1,586 | 1,328,800 | 1,586 |
| 2017-06-19 | 1,582 | 1,592 | 1,581 | 1,589 | 838,200 | 1,589 |
| 2017-06-16 | 1,610 | 1,613 | 1,578 | 1,584 | 2,669,500 | 1,584 |
| 2017-06-15 | 1,611 | 1,622 | 1,597 | 1,607 | 1,586,300 | 1,607 |
| 2017-06-14 | 1,621 | 1,636 | 1,617 | 1,630 | 951,400 | 1,630 |
| 2017-06-13 | 1,618 | 1,634 | 1,614 | 1,616 | 1,148,800 | 1,616 |
| 2017-06-12 | 1,616 | 1,633 | 1,615 | 1,629 | 905,100 | 1,629 |
| 2017-06-09 | 1,620 | 1,632 | 1,610 | 1,618 | 1,642,700 | 1,618 |
| 2017-06-08 | 1,661 | 1,661 | 1,622 | 1,622 | 1,384,100 | 1,622 |
| 2017-06-07 | 1,654 | 1,669 | 1,649 | 1,663 | 1,373,200 | 1,663 |
| 2017-06-06 | 1,664 | 1,671 | 1,649 | 1,652 | 1,582,400 | 1,652 |
| 2017-06-05 | 1,660 | 1,678 | 1,653 | 1,675 | 1,088,200 | 1,675 |
| 2017-06-02 | 1,657 | 1,666 | 1,650 | 1,661 | 1,722,800 | 1,661 |
| 2017-06-01 | 1,655 | 1,665 | 1,646 | 1,662 | 1,709,200 | 1,662 |
| 2017-05-31 | 1,642 | 1,648 | 1,633 | 1,644 | 1,704,600 | 1,644 |
| 2017-05-30 | 1,642 | 1,650 | 1,641 | 1,648 | 828,900 | 1,648 |
| 2017-05-29 | 1,631 | 1,649 | 1,625 | 1,642 | 633,500 | 1,642 |
| 2017-05-26 | 1,640 | 1,647 | 1,627 | 1,632 | 956,100 | 1,632 |
| 2017-05-25 | 1,602 | 1,646 | 1,598 | 1,646 | 1,094,200 | 1,646 |
| 2017-05-24 | 1,600 | 1,614 | 1,598 | 1,613 | 1,314,100 | 1,613 |
| 2017-05-23 | 1,589 | 1,596 | 1,578 | 1,582 | 891,200 | 1,582 |
| 2017-05-22 | 1,584 | 1,594 | 1,575 | 1,588 | 920,500 | 1,588 |
| 2017-05-19 | 1,594 | 1,594 | 1,578 | 1,583 | 1,446,200 | 1,583 |
| 2017-05-18 | 1,613 | 1,620 | 1,601 | 1,604 | 1,378,500 | 1,604 |
| 2017-05-17 | 1,607 | 1,619 | 1,604 | 1,616 | 1,299,300 | 1,616 |
| 2017-05-16 | 1,598 | 1,612 | 1,598 | 1,611 | 1,422,100 | 1,611 |
| 2017-05-15 | 1,571 | 1,601 | 1,570 | 1,601 | 1,488,000 | 1,601 |
| 2017-05-12 | 1,586 | 1,606 | 1,576 | 1,592 | 1,936,000 | 1,592 |
| 2017-05-11 | 1,572 | 1,593 | 1,569 | 1,590 | 1,957,400 | 1,590 |
| 2017-05-10 | 1,577 | 1,584 | 1,564 | 1,573 | 1,522,500 | 1,573 |
| 2017-05-09 | 1,564 | 1,578 | 1,562 | 1,570 | 1,241,900 | 1,570 |
| 2017-05-08 | 1,540 | 1,571 | 1,538 | 1,568 | 2,376,100 | 1,568 |
| 2017-05-02 | 1,506 | 1,529 | 1,500 | 1,525 | 1,735,500 | 1,525 |
| 2017-05-01 | 1,487 | 1,505 | 1,487 | 1,503 | 1,438,900 | 1,503 |
| 2017-04-28 | 1,490 | 1,496 | 1,468 | 1,486 | 1,713,800 | 1,486 |
| 2017-04-27 | 1,505 | 1,517 | 1,490 | 1,495 | 1,300,000 | 1,495 |
| 2017-04-26 | 1,526 | 1,528 | 1,503 | 1,521 | 1,446,700 | 1,521 |
| 2017-04-25 | 1,502 | 1,517 | 1,495 | 1,515 | 1,364,600 | 1,515 |
| 2017-04-24 | 1,507 | 1,511 | 1,492 | 1,506 | 1,452,900 | 1,506 |
| 2017-04-21 | 1,508 | 1,514 | 1,495 | 1,507 | 1,719,600 | 1,507 |
| 2017-04-20 | 1,514 | 1,514 | 1,495 | 1,498 | 1,392,800 | 1,498 |
| 2017-04-19 | 1,507 | 1,515 | 1,489 | 1,510 | 2,309,000 | 1,510 |
| 2017-04-18 | 1,525 | 1,532 | 1,513 | 1,528 | 1,242,000 | 1,528 |
| 2017-04-17 | 1,478 | 1,514 | 1,472 | 1,512 | 1,011,200 | 1,512 |
| 2017-04-14 | 1,520 | 1,520 | 1,477 | 1,479 | 1,401,600 | 1,479 |
| 2017-04-13 | 1,511 | 1,539 | 1,509 | 1,525 | 2,214,200 | 1,525 |
| 2017-04-12 | 1,494 | 1,509 | 1,494 | 1,506 | 1,441,800 | 1,506 |
| 2017-04-11 | 1,497 | 1,508 | 1,486 | 1,499 | 1,112,200 | 1,499 |
| 2017-04-10 | 1,512 | 1,522 | 1,497 | 1,504 | 1,364,100 | 1,504 |
| 2017-04-07 | 1,500 | 1,511 | 1,489 | 1,500 | 1,441,200 | 1,500 |
| 2017-04-06 | 1,519 | 1,520 | 1,491 | 1,493 | 1,731,500 | 1,493 |
| 2017-04-05 | 1,506 | 1,517 | 1,499 | 1,516 | 1,056,000 | 1,516 |
| 2017-04-04 | 1,505 | 1,513 | 1,494 | 1,504 | 1,614,700 | 1,504 |
| 2017-04-03 | 1,517 | 1,522 | 1,497 | 1,508 | 1,389,900 | 1,508 |
| 2017-03-31 | 1,501 | 1,526 | 1,501 | 1,508 | 2,789,900 | 1,508 |
| 2017-03-30 | 1,521 | 1,529 | 1,486 | 1,488 | 1,595,900 | 1,488 |
| 2017-03-29 | 1,510 | 1,535 | 1,510 | 1,523 | 1,649,400 | 1,523 |
| 2017-03-28 | 1,515 | 1,527 | 1,505 | 1,517 | 1,544,300 | 1,517 |
| 2017-03-27 | 1,500 | 1,506 | 1,487 | 1,493 | 1,458,800 | 1,493 |
| 2017-03-24 | 1,491 | 1,512 | 1,485 | 1,511 | 1,275,000 | 1,511 |
| 2017-03-23 | 1,472 | 1,495 | 1,456 | 1,491 | 1,139,600 | 1,491 |
| 2017-03-22 | 1,453 | 1,481 | 1,453 | 1,463 | 1,156,800 | 1,463 |
| 2017-03-21 | 1,461 | 1,469 | 1,452 | 1,466 | 774,900 | 1,466 |
| 2017-03-17 | 1,467 | 1,467 | 1,456 | 1,463 | 1,385,300 | 1,463 |
| 2017-03-16 | 1,462 | 1,482 | 1,461 | 1,476 | 961,100 | 1,476 |
| 2017-03-15 | 1,476 | 1,477 | 1,464 | 1,465 | 751,400 | 1,465 |
| 2017-03-14 | 1,475 | 1,482 | 1,470 | 1,477 | 1,096,900 | 1,477 |
| 2017-03-13 | 1,448 | 1,476 | 1,444 | 1,474 | 1,053,000 | 1,474 |
| 2017-03-10 | 1,439 | 1,455 | 1,436 | 1,448 | 1,579,400 | 1,448 |
| 2017-03-09 | 1,445 | 1,445 | 1,427 | 1,429 | 923,900 | 1,429 |
| 2017-03-08 | 1,450 | 1,451 | 1,436 | 1,441 | 857,000 | 1,441 |
| 2017-03-07 | 1,452 | 1,462 | 1,448 | 1,451 | 776,700 | 1,451 |
| 2017-03-06 | 1,460 | 1,460 | 1,444 | 1,451 | 553,800 | 1,451 |
| 2017-03-03 | 1,465 | 1,483 | 1,456 | 1,462 | 935,400 | 1,462 |
| 2017-03-02 | 1,470 | 1,472 | 1,456 | 1,463 | 1,197,600 | 1,463 |
| 2017-03-01 | 1,455 | 1,467 | 1,454 | 1,458 | 1,199,100 | 1,458 |
| 2017-02-28 | 1,452 | 1,467 | 1,442 | 1,442 | 1,526,500 | 1,442 |
| 2017-02-27 | 1,440 | 1,444 | 1,424 | 1,437 | 1,333,000 | 1,437 |
| 2017-02-24 | 1,453 | 1,462 | 1,448 | 1,448 | 1,268,600 | 1,448 |
| 2017-02-23 | 1,465 | 1,466 | 1,452 | 1,458 | 1,015,900 | 1,458 |
| 2017-02-22 | 1,465 | 1,470 | 1,456 | 1,460 | 1,156,800 | 1,460 |
| 2017-02-21 | 1,438 | 1,459 | 1,432 | 1,459 | 1,300,300 | 1,459 |
| 2017-02-20 | 1,418 | 1,442 | 1,411 | 1,440 | 1,165,500 | 1,440 |
| 2017-02-17 | 1,407 | 1,421 | 1,405 | 1,420 | 1,513,700 | 1,420 |
| 2017-02-16 | 1,428 | 1,429 | 1,399 | 1,407 | 935,200 | 1,407 |
| 2017-02-15 | 1,438 | 1,438 | 1,420 | 1,420 | 1,028,500 | 1,420 |
| 2017-02-14 | 1,436 | 1,438 | 1,418 | 1,421 | 1,229,200 | 1,421 |
| 2017-02-13 | 1,420 | 1,422 | 1,401 | 1,414 | 1,046,400 | 1,414 |
| 2017-02-10 | 1,402 | 1,413 | 1,395 | 1,413 | 1,358,600 | 1,413 |
| 2017-02-09 | 1,389 | 1,391 | 1,375 | 1,388 | 968,400 | 1,388 |
| 2017-02-08 | 1,395 | 1,398 | 1,379 | 1,389 | 618,100 | 1,389 |
| 2017-02-07 | 1,369 | 1,393 | 1,369 | 1,389 | 717,400 | 1,389 |
| 2017-02-06 | 1,386 | 1,394 | 1,371 | 1,380 | 791,500 | 1,380 |
| 2017-02-03 | 1,398 | 1,401 | 1,378 | 1,380 | 1,153,200 | 1,380 |
| 2017-02-02 | 1,426 | 1,426 | 1,386 | 1,390 | 1,392,400 | 1,390 |
| 2017-02-01 | 1,430 | 1,437 | 1,414 | 1,414 | 1,946,400 | 1,414 |
| 2017-01-31 | 1,379 | 1,390 | 1,370 | 1,376 | 1,380,400 | 1,376 |
| 2017-01-30 | 1,384 | 1,397 | 1,382 | 1,389 | 990,800 | 1,389 |
| 2017-01-27 | 1,411 | 1,417 | 1,394 | 1,397 | 1,144,400 | 1,397 |
| 2017-01-26 | 1,417 | 1,420 | 1,401 | 1,404 | 898,500 | 1,404 |
| 2017-01-25 | 1,414 | 1,421 | 1,396 | 1,402 | 974,300 | 1,402 |
| 2017-01-24 | 1,405 | 1,406 | 1,389 | 1,392 | 1,563,000 | 1,392 |
| 2017-01-23 | 1,435 | 1,436 | 1,422 | 1,424 | 1,171,800 | 1,424 |
| 2017-01-20 | 1,451 | 1,456 | 1,438 | 1,450 | 1,219,400 | 1,450 |
| 2017-01-19 | 1,460 | 1,484 | 1,459 | 1,462 | 1,897,700 | 1,462 |
| 2017-01-18 | 1,440 | 1,447 | 1,424 | 1,442 | 1,633,400 | 1,442 |
| 2017-01-17 | 1,435 | 1,444 | 1,417 | 1,422 | 1,273,400 | 1,422 |
| 2017-01-16 | 1,435 | 1,445 | 1,428 | 1,434 | 981,900 | 1,434 |
| 2017-01-13 | 1,429 | 1,453 | 1,429 | 1,449 | 1,462,900 | 1,449 |
| 2017-01-12 | 1,448 | 1,454 | 1,417 | 1,422 | 1,723,200 | 1,422 |
| 2017-01-11 | 1,456 | 1,461 | 1,439 | 1,442 | 1,401,300 | 1,442 |
| 2017-01-10 | 1,472 | 1,497 | 1,437 | 1,441 | 2,635,800 | 1,441 |
| 2017-01-06 | 1,482 | 1,499 | 1,480 | 1,498 | 1,430,900 | 1,498 |
| 2017-01-05 | 1,489 | 1,495 | 1,481 | 1,489 | 1,278,100 | 1,489 |
| 2017-01-04 | 1,483 | 1,495 | 1,476 | 1,493 | 1,960,600 | 1,493 |
分割・併合履歴 ： [1995-09-26]1株→1.01株 [1990-03-27]1株→1.02株 [1986-09-26]1株→1.01株
