9602 東宝(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 | 3,935 | 3,945 | 3,900 | 3,905 | 159,900 | 3,905 |
| 2017-12-28 | 3,935 | 3,940 | 3,910 | 3,915 | 176,100 | 3,915 |
| 2017-12-27 | 3,910 | 3,945 | 3,910 | 3,935 | 162,000 | 3,935 |
| 2017-12-26 | 3,895 | 3,935 | 3,890 | 3,920 | 210,500 | 3,920 |
| 2017-12-25 | 3,950 | 3,950 | 3,915 | 3,915 | 149,100 | 3,915 |
| 2017-12-22 | 3,945 | 3,975 | 3,925 | 3,975 | 215,200 | 3,975 |
| 2017-12-21 | 3,925 | 3,945 | 3,890 | 3,945 | 204,700 | 3,945 |
| 2017-12-20 | 3,920 | 3,940 | 3,905 | 3,935 | 187,700 | 3,935 |
| 2017-12-19 | 3,955 | 3,955 | 3,890 | 3,920 | 210,500 | 3,920 |
| 2017-12-18 | 3,925 | 3,945 | 3,900 | 3,940 | 275,300 | 3,940 |
| 2017-12-15 | 3,940 | 3,960 | 3,890 | 3,900 | 564,900 | 3,900 |
| 2017-12-14 | 3,920 | 4,005 | 3,890 | 3,960 | 662,800 | 3,960 |
| 2017-12-13 | 3,890 | 3,910 | 3,875 | 3,895 | 412,500 | 3,895 |
| 2017-12-12 | 3,860 | 3,880 | 3,840 | 3,850 | 242,800 | 3,850 |
| 2017-12-11 | 3,880 | 3,900 | 3,840 | 3,865 | 327,300 | 3,865 |
| 2017-12-08 | 3,830 | 3,875 | 3,820 | 3,875 | 675,200 | 3,875 |
| 2017-12-07 | 3,785 | 3,875 | 3,780 | 3,870 | 635,100 | 3,870 |
| 2017-12-06 | 3,785 | 3,815 | 3,745 | 3,745 | 411,100 | 3,745 |
| 2017-12-05 | 3,745 | 3,810 | 3,740 | 3,800 | 297,900 | 3,800 |
| 2017-12-04 | 3,825 | 3,830 | 3,745 | 3,755 | 380,500 | 3,755 |
| 2017-12-01 | 3,835 | 3,840 | 3,770 | 3,810 | 441,000 | 3,810 |
| 2017-11-30 | 3,815 | 3,835 | 3,725 | 3,795 | 891,700 | 3,795 |
| 2017-11-29 | 3,630 | 3,675 | 3,620 | 3,665 | 373,400 | 3,665 |
| 2017-11-28 | 3,585 | 3,635 | 3,585 | 3,625 | 306,400 | 3,625 |
| 2017-11-27 | 3,645 | 3,645 | 3,560 | 3,575 | 476,800 | 3,575 |
| 2017-11-24 | 3,625 | 3,650 | 3,610 | 3,645 | 246,300 | 3,645 |
| 2017-11-22 | 3,645 | 3,665 | 3,635 | 3,640 | 282,300 | 3,640 |
| 2017-11-21 | 3,645 | 3,665 | 3,625 | 3,630 | 315,000 | 3,630 |
| 2017-11-20 | 3,650 | 3,660 | 3,615 | 3,620 | 362,000 | 3,620 |
| 2017-11-17 | 3,690 | 3,710 | 3,650 | 3,655 | 427,300 | 3,655 |
| 2017-11-16 | 3,600 | 3,690 | 3,590 | 3,665 | 475,300 | 3,665 |
| 2017-11-15 | 3,670 | 3,680 | 3,625 | 3,635 | 574,400 | 3,635 |
| 2017-11-13 | 3,705 | 3,740 | 3,705 | 3,710 | 412,300 | 3,710 |
| 2017-11-10 | 3,720 | 3,760 | 3,705 | 3,720 | 597,700 | 3,720 |
| 2017-11-09 | 3,795 | 3,825 | 3,735 | 3,765 | 768,700 | 3,765 |
| 2017-11-08 | 3,740 | 3,790 | 3,735 | 3,785 | 486,300 | 3,785 |
| 2017-11-07 | 3,750 | 3,790 | 3,745 | 3,755 | 562,600 | 3,755 |
| 2017-11-06 | 3,780 | 3,800 | 3,755 | 3,755 | 381,600 | 3,755 |
| 2017-11-02 | 3,790 | 3,790 | 3,750 | 3,785 | 372,700 | 3,785 |
| 2017-11-01 | 3,770 | 3,800 | 3,740 | 3,790 | 552,800 | 3,790 |
| 2017-10-31 | 3,670 | 3,755 | 3,665 | 3,750 | 565,000 | 3,750 |
| 2017-10-30 | 3,735 | 3,750 | 3,690 | 3,700 | 797,400 | 3,700 |
| 2017-10-27 | 3,755 | 3,770 | 3,740 | 3,755 | 719,400 | 3,755 |
| 2017-10-26 | 3,785 | 3,785 | 3,740 | 3,750 | 644,200 | 3,750 |
| 2017-10-25 | 3,760 | 3,795 | 3,735 | 3,795 | 685,200 | 3,795 |
| 2017-10-24 | 3,780 | 3,800 | 3,770 | 3,800 | 491,000 | 3,800 |
| 2017-10-23 | 3,815 | 3,820 | 3,750 | 3,805 | 794,400 | 3,805 |
| 2017-10-20 | 3,805 | 3,820 | 3,765 | 3,820 | 717,100 | 3,820 |
| 2017-10-19 | 3,820 | 3,820 | 3,780 | 3,815 | 457,400 | 3,815 |
| 2017-10-18 | 3,805 | 3,840 | 3,755 | 3,805 | 960,200 | 3,805 |
| 2017-10-17 | 3,840 | 3,855 | 3,720 | 3,775 | 1,392,000 | 3,775 |
| 2017-10-16 | 3,950 | 3,960 | 3,830 | 3,860 | 913,500 | 3,860 |
| 2017-10-13 | 3,975 | 3,985 | 3,920 | 3,965 | 525,800 | 3,965 |
| 2017-10-12 | 3,950 | 3,990 | 3,940 | 3,980 | 291,200 | 3,980 |
| 2017-10-11 | 3,930 | 3,950 | 3,920 | 3,945 | 222,600 | 3,945 |
| 2017-10-10 | 3,920 | 3,945 | 3,910 | 3,930 | 296,200 | 3,930 |
| 2017-10-06 | 3,925 | 3,940 | 3,900 | 3,930 | 317,700 | 3,930 |
| 2017-10-05 | 3,925 | 3,960 | 3,920 | 3,955 | 363,500 | 3,955 |
| 2017-10-04 | 3,930 | 3,945 | 3,900 | 3,915 | 284,000 | 3,915 |
| 2017-10-03 | 3,900 | 3,935 | 3,890 | 3,930 | 349,600 | 3,930 |
| 2017-10-02 | 3,925 | 3,925 | 3,870 | 3,880 | 363,000 | 3,880 |
| 2017-09-29 | 3,965 | 3,965 | 3,905 | 3,925 | 488,100 | 3,925 |
| 2017-09-28 | 3,880 | 3,975 | 3,870 | 3,970 | 524,500 | 3,970 |
| 2017-09-27 | 3,895 | 3,905 | 3,840 | 3,865 | 254,200 | 3,865 |
| 2017-09-26 | 3,860 | 3,905 | 3,855 | 3,870 | 415,800 | 3,870 |
| 2017-09-25 | 3,870 | 3,890 | 3,850 | 3,880 | 237,600 | 3,880 |
| 2017-09-22 | 3,890 | 3,905 | 3,855 | 3,865 | 389,000 | 3,865 |
| 2017-09-21 | 3,935 | 3,940 | 3,895 | 3,900 | 410,000 | 3,900 |
| 2017-09-20 | 3,925 | 3,940 | 3,900 | 3,925 | 369,200 | 3,925 |
| 2017-09-19 | 3,940 | 3,945 | 3,910 | 3,930 | 466,300 | 3,930 |
| 2017-09-15 | 3,860 | 3,945 | 3,860 | 3,930 | 779,500 | 3,930 |
| 2017-09-14 | 3,890 | 3,915 | 3,855 | 3,860 | 408,700 | 3,860 |
| 2017-09-13 | 3,875 | 3,895 | 3,825 | 3,885 | 740,600 | 3,885 |
| 2017-09-12 | 3,900 | 3,925 | 3,875 | 3,890 | 472,200 | 3,890 |
| 2017-09-11 | 3,890 | 3,910 | 3,885 | 3,895 | 404,900 | 3,895 |
| 2017-09-08 | 3,810 | 3,890 | 3,805 | 3,865 | 792,300 | 3,865 |
| 2017-09-07 | 3,855 | 3,900 | 3,825 | 3,870 | 544,200 | 3,870 |
| 2017-09-06 | 3,920 | 3,945 | 3,875 | 3,885 | 833,800 | 3,885 |
| 2017-09-05 | 4,060 | 4,065 | 4,000 | 4,010 | 278,000 | 4,010 |
| 2017-09-04 | 4,185 | 4,190 | 4,045 | 4,065 | 340,200 | 4,065 |
| 2017-09-01 | 4,095 | 4,175 | 4,090 | 4,175 | 598,400 | 4,175 |
| 2017-08-31 | 4,040 | 4,090 | 4,035 | 4,085 | 342,900 | 4,085 |
| 2017-08-30 | 4,060 | 4,080 | 4,025 | 4,045 | 394,000 | 4,045 |
| 2017-08-29 | 4,025 | 4,080 | 4,005 | 4,075 | 760,700 | 4,075 |
| 2017-08-28 | 4,040 | 4,090 | 4,030 | 4,080 | 2,385,300 | 4,080 |
| 2017-08-25 | 4,035 | 4,075 | 4,015 | 4,055 | 830,100 | 4,055 |
| 2017-08-24 | 4,020 | 4,075 | 4,020 | 4,045 | 467,000 | 4,045 |
| 2017-08-23 | 4,030 | 4,055 | 4,000 | 4,025 | 415,300 | 4,025 |
| 2017-08-22 | 3,990 | 4,020 | 3,990 | 4,000 | 247,300 | 4,000 |
| 2017-08-21 | 4,025 | 4,035 | 3,990 | 4,010 | 352,000 | 4,010 |
| 2017-08-18 | 4,105 | 4,125 | 4,010 | 4,015 | 644,300 | 4,015 |
| 2017-08-17 | 4,085 | 4,110 | 4,065 | 4,085 | 232,900 | 4,085 |
| 2017-08-16 | 4,070 | 4,090 | 4,045 | 4,080 | 239,600 | 4,080 |
| 2017-08-15 | 4,100 | 4,115 | 4,065 | 4,085 | 389,200 | 4,085 |
| 2017-08-14 | 4,055 | 4,100 | 4,020 | 4,070 | 424,700 | 4,070 |
| 2017-08-10 | 4,035 | 4,075 | 4,030 | 4,075 | 327,400 | 4,075 |
| 2017-08-09 | 4,025 | 4,055 | 4,005 | 4,025 | 369,800 | 4,025 |
| 2017-08-08 | 4,070 | 4,105 | 4,030 | 4,050 | 476,400 | 4,050 |
| 2017-08-07 | 4,080 | 4,100 | 4,065 | 4,065 | 293,000 | 4,065 |
| 2017-08-04 | 4,070 | 4,075 | 4,045 | 4,060 | 368,800 | 4,060 |
| 2017-08-03 | 4,010 | 4,090 | 4,010 | 4,075 | 585,600 | 4,075 |
| 2017-08-02 | 4,035 | 4,045 | 3,995 | 4,020 | 355,700 | 4,020 |
| 2017-08-01 | 3,995 | 4,045 | 3,980 | 4,025 | 456,500 | 4,025 |
| 2017-07-31 | 3,945 | 3,980 | 3,940 | 3,975 | 406,800 | 3,975 |
| 2017-07-28 | 3,945 | 3,980 | 3,905 | 3,950 | 502,300 | 3,950 |
| 2017-07-27 | 3,910 | 4,000 | 3,905 | 3,960 | 1,089,200 | 3,960 |
| 2017-07-26 | 3,785 | 3,785 | 3,745 | 3,770 | 323,400 | 3,770 |
| 2017-07-25 | 3,705 | 3,795 | 3,695 | 3,785 | 681,200 | 3,785 |
| 2017-07-24 | 3,715 | 3,720 | 3,670 | 3,705 | 426,000 | 3,705 |
| 2017-07-21 | 3,645 | 3,720 | 3,645 | 3,710 | 417,800 | 3,710 |
| 2017-07-20 | 3,670 | 3,715 | 3,655 | 3,685 | 731,800 | 3,685 |
| 2017-07-19 | 3,535 | 3,735 | 3,535 | 3,650 | 2,006,000 | 3,650 |
| 2017-07-18 | 3,440 | 3,445 | 3,385 | 3,400 | 285,300 | 3,400 |
| 2017-07-14 | 3,455 | 3,465 | 3,440 | 3,445 | 252,400 | 3,445 |
| 2017-07-13 | 3,445 | 3,465 | 3,435 | 3,440 | 299,800 | 3,440 |
| 2017-07-12 | 3,400 | 3,440 | 3,400 | 3,425 | 292,800 | 3,425 |
| 2017-07-11 | 3,385 | 3,410 | 3,365 | 3,405 | 221,100 | 3,405 |
| 2017-07-10 | 3,395 | 3,410 | 3,380 | 3,390 | 362,900 | 3,390 |
| 2017-07-07 | 3,430 | 3,445 | 3,385 | 3,385 | 339,300 | 3,385 |
| 2017-07-06 | 3,435 | 3,460 | 3,430 | 3,445 | 248,100 | 3,445 |
| 2017-07-05 | 3,430 | 3,445 | 3,385 | 3,435 | 282,500 | 3,435 |
| 2017-07-04 | 3,475 | 3,475 | 3,425 | 3,430 | 217,500 | 3,430 |
| 2017-07-03 | 3,470 | 3,475 | 3,445 | 3,450 | 241,700 | 3,450 |
| 2017-06-30 | 3,485 | 3,485 | 3,430 | 3,460 | 338,800 | 3,460 |
| 2017-06-29 | 3,510 | 3,510 | 3,485 | 3,500 | 224,700 | 3,500 |
| 2017-06-28 | 3,480 | 3,505 | 3,465 | 3,480 | 244,900 | 3,480 |
| 2017-06-27 | 3,515 | 3,535 | 3,500 | 3,510 | 288,600 | 3,510 |
| 2017-06-26 | 3,515 | 3,530 | 3,490 | 3,505 | 203,900 | 3,505 |
| 2017-06-23 | 3,495 | 3,510 | 3,475 | 3,505 | 217,900 | 3,505 |
| 2017-06-22 | 3,505 | 3,510 | 3,480 | 3,490 | 241,600 | 3,490 |
| 2017-06-21 | 3,475 | 3,505 | 3,475 | 3,485 | 302,000 | 3,485 |
| 2017-06-20 | 3,490 | 3,510 | 3,480 | 3,490 | 334,300 | 3,490 |
| 2017-06-19 | 3,400 | 3,480 | 3,400 | 3,475 | 518,300 | 3,475 |
| 2017-06-16 | 3,400 | 3,400 | 3,365 | 3,370 | 350,900 | 3,370 |
| 2017-06-15 | 3,355 | 3,400 | 3,335 | 3,390 | 429,200 | 3,390 |
| 2017-06-14 | 3,335 | 3,355 | 3,330 | 3,345 | 205,400 | 3,345 |
| 2017-06-13 | 3,310 | 3,355 | 3,305 | 3,335 | 176,000 | 3,335 |
| 2017-06-12 | 3,280 | 3,315 | 3,270 | 3,310 | 240,500 | 3,310 |
| 2017-06-09 | 3,315 | 3,325 | 3,295 | 3,305 | 333,700 | 3,305 |
| 2017-06-08 | 3,360 | 3,380 | 3,340 | 3,340 | 393,200 | 3,340 |
| 2017-06-07 | 3,390 | 3,395 | 3,335 | 3,355 | 342,400 | 3,355 |
| 2017-06-06 | 3,400 | 3,405 | 3,380 | 3,385 | 417,700 | 3,385 |
| 2017-06-05 | 3,355 | 3,400 | 3,340 | 3,390 | 331,000 | 3,390 |
| 2017-06-02 | 3,340 | 3,365 | 3,320 | 3,355 | 444,800 | 3,355 |
| 2017-06-01 | 3,285 | 3,335 | 3,280 | 3,330 | 380,000 | 3,330 |
| 2017-05-31 | 3,325 | 3,325 | 3,260 | 3,275 | 897,300 | 3,275 |
| 2017-05-30 | 3,330 | 3,335 | 3,295 | 3,330 | 344,900 | 3,330 |
| 2017-05-29 | 3,270 | 3,360 | 3,265 | 3,340 | 638,100 | 3,340 |
| 2017-05-26 | 3,260 | 3,275 | 3,250 | 3,270 | 300,800 | 3,270 |
| 2017-05-25 | 3,255 | 3,285 | 3,250 | 3,275 | 470,300 | 3,275 |
| 2017-05-24 | 3,260 | 3,260 | 3,230 | 3,245 | 373,200 | 3,245 |
| 2017-05-23 | 3,235 | 3,245 | 3,220 | 3,240 | 240,800 | 3,240 |
| 2017-05-22 | 3,235 | 3,240 | 3,215 | 3,230 | 354,300 | 3,230 |
| 2017-05-19 | 3,265 | 3,265 | 3,220 | 3,235 | 416,000 | 3,235 |
| 2017-05-18 | 3,210 | 3,265 | 3,210 | 3,265 | 577,000 | 3,265 |
| 2017-05-17 | 3,230 | 3,240 | 3,215 | 3,230 | 325,400 | 3,230 |
| 2017-05-16 | 3,245 | 3,265 | 3,230 | 3,255 | 352,900 | 3,255 |
| 2017-05-15 | 3,230 | 3,250 | 3,225 | 3,250 | 351,900 | 3,250 |
| 2017-05-12 | 3,245 | 3,255 | 3,225 | 3,245 | 390,700 | 3,245 |
| 2017-05-11 | 3,280 | 3,280 | 3,235 | 3,250 | 285,300 | 3,250 |
| 2017-05-10 | 3,265 | 3,275 | 3,245 | 3,270 | 335,800 | 3,270 |
| 2017-05-09 | 3,265 | 3,270 | 3,245 | 3,260 | 293,500 | 3,260 |
| 2017-05-08 | 3,210 | 3,265 | 3,200 | 3,260 | 500,100 | 3,260 |
| 2017-05-02 | 3,170 | 3,215 | 3,165 | 3,205 | 374,500 | 3,205 |
| 2017-05-01 | 3,185 | 3,185 | 3,145 | 3,170 | 328,100 | 3,170 |
| 2017-04-28 | 3,210 | 3,210 | 3,185 | 3,195 | 333,500 | 3,195 |
| 2017-04-27 | 3,195 | 3,230 | 3,195 | 3,215 | 378,700 | 3,215 |
| 2017-04-26 | 3,220 | 3,225 | 3,200 | 3,220 | 380,100 | 3,220 |
| 2017-04-25 | 3,225 | 3,235 | 3,210 | 3,220 | 391,900 | 3,220 |
| 2017-04-24 | 3,230 | 3,250 | 3,215 | 3,240 | 468,600 | 3,240 |
| 2017-04-21 | 3,220 | 3,225 | 3,180 | 3,205 | 713,200 | 3,205 |
| 2017-04-20 | 3,220 | 3,230 | 3,190 | 3,205 | 671,700 | 3,205 |
| 2017-04-19 | 3,160 | 3,240 | 3,145 | 3,220 | 936,900 | 3,220 |
| 2017-04-18 | 3,210 | 3,215 | 3,155 | 3,160 | 857,600 | 3,160 |
| 2017-04-17 | 3,105 | 3,210 | 3,100 | 3,200 | 1,154,700 | 3,200 |
| 2017-04-14 | 3,070 | 3,070 | 3,020 | 3,030 | 527,500 | 3,030 |
| 2017-04-13 | 3,060 | 3,065 | 3,040 | 3,050 | 434,500 | 3,050 |
| 2017-04-12 | 3,060 | 3,115 | 3,050 | 3,070 | 783,200 | 3,070 |
| 2017-04-11 | 3,030 | 3,085 | 3,030 | 3,080 | 528,500 | 3,080 |
| 2017-04-10 | 3,045 | 3,070 | 3,035 | 3,045 | 405,300 | 3,045 |
| 2017-04-07 | 2,992 | 3,040 | 2,992 | 3,020 | 752,900 | 3,020 |
| 2017-04-06 | 3,010 | 3,020 | 2,973 | 2,979 | 455,400 | 2,979 |
| 2017-04-05 | 3,025 | 3,055 | 3,010 | 3,020 | 558,200 | 3,020 |
| 2017-04-04 | 2,996 | 3,030 | 2,984 | 3,020 | 473,600 | 3,020 |
| 2017-04-03 | 2,983 | 3,020 | 2,973 | 3,000 | 489,300 | 3,000 |
| 2017-03-31 | 3,000 | 3,005 | 2,951 | 2,951 | 514,600 | 2,951 |
| 2017-03-30 | 3,015 | 3,030 | 2,974 | 2,981 | 432,000 | 2,981 |
| 2017-03-29 | 3,030 | 3,040 | 3,005 | 3,020 | 444,400 | 3,020 |
| 2017-03-28 | 3,000 | 3,010 | 2,981 | 3,010 | 457,800 | 3,010 |
| 2017-03-27 | 2,995 | 3,005 | 2,965 | 2,978 | 430,200 | 2,978 |
| 2017-03-24 | 2,993 | 3,015 | 2,980 | 3,015 | 530,900 | 3,015 |
| 2017-03-23 | 2,998 | 3,005 | 2,972 | 2,981 | 734,100 | 2,981 |
| 2017-03-22 | 3,060 | 3,065 | 3,010 | 3,015 | 690,600 | 3,015 |
| 2017-03-21 | 3,060 | 3,100 | 3,050 | 3,085 | 383,400 | 3,085 |
| 2017-03-17 | 3,075 | 3,090 | 3,050 | 3,070 | 636,600 | 3,070 |
| 2017-03-16 | 3,100 | 3,120 | 3,080 | 3,095 | 616,400 | 3,095 |
| 2017-03-15 | 3,140 | 3,155 | 3,130 | 3,155 | 266,300 | 3,155 |
| 2017-03-14 | 3,165 | 3,170 | 3,145 | 3,150 | 297,900 | 3,150 |
| 2017-03-13 | 3,175 | 3,195 | 3,170 | 3,180 | 313,400 | 3,180 |
| 2017-03-10 | 3,195 | 3,200 | 3,170 | 3,190 | 589,800 | 3,190 |
| 2017-03-09 | 3,180 | 3,185 | 3,145 | 3,165 | 325,900 | 3,165 |
| 2017-03-08 | 3,170 | 3,170 | 3,140 | 3,160 | 254,700 | 3,160 |
| 2017-03-07 | 3,160 | 3,180 | 3,155 | 3,170 | 308,900 | 3,170 |
| 2017-03-06 | 3,175 | 3,180 | 3,150 | 3,165 | 330,500 | 3,165 |
| 2017-03-03 | 3,215 | 3,215 | 3,180 | 3,185 | 386,400 | 3,185 |
| 2017-03-02 | 3,225 | 3,225 | 3,190 | 3,210 | 529,500 | 3,210 |
| 2017-03-01 | 3,200 | 3,210 | 3,175 | 3,200 | 438,200 | 3,200 |
| 2017-02-28 | 3,175 | 3,220 | 3,175 | 3,180 | 573,000 | 3,180 |
| 2017-02-27 | 3,160 | 3,190 | 3,150 | 3,180 | 461,200 | 3,180 |
| 2017-02-24 | 3,180 | 3,195 | 3,155 | 3,175 | 785,900 | 3,175 |
| 2017-02-23 | 3,260 | 3,280 | 3,205 | 3,220 | 2,077,600 | 3,220 |
| 2017-02-22 | 3,320 | 3,320 | 3,255 | 3,290 | 1,099,500 | 3,290 |
| 2017-02-21 | 3,285 | 3,315 | 3,265 | 3,310 | 679,400 | 3,310 |
| 2017-02-20 | 3,215 | 3,265 | 3,215 | 3,260 | 744,100 | 3,260 |
| 2017-02-17 | 3,190 | 3,230 | 3,175 | 3,225 | 642,200 | 3,225 |
| 2017-02-16 | 3,205 | 3,220 | 3,185 | 3,200 | 556,300 | 3,200 |
| 2017-02-15 | 3,205 | 3,225 | 3,190 | 3,210 | 545,600 | 3,210 |
| 2017-02-14 | 3,225 | 3,230 | 3,175 | 3,180 | 451,800 | 3,180 |
| 2017-02-13 | 3,250 | 3,250 | 3,215 | 3,220 | 534,800 | 3,220 |
| 2017-02-10 | 3,240 | 3,250 | 3,220 | 3,230 | 489,600 | 3,230 |
| 2017-02-09 | 3,195 | 3,210 | 3,180 | 3,200 | 393,000 | 3,200 |
| 2017-02-08 | 3,180 | 3,215 | 3,175 | 3,210 | 397,700 | 3,210 |
| 2017-02-07 | 3,165 | 3,195 | 3,160 | 3,180 | 386,200 | 3,180 |
| 2017-02-06 | 3,195 | 3,200 | 3,160 | 3,180 | 397,300 | 3,180 |
| 2017-02-03 | 3,195 | 3,200 | 3,160 | 3,175 | 498,400 | 3,175 |
| 2017-02-02 | 3,265 | 3,265 | 3,190 | 3,200 | 368,900 | 3,200 |
| 2017-02-01 | 3,230 | 3,255 | 3,215 | 3,250 | 309,400 | 3,250 |
| 2017-01-31 | 3,235 | 3,275 | 3,235 | 3,255 | 535,400 | 3,255 |
| 2017-01-30 | 3,290 | 3,290 | 3,255 | 3,275 | 303,900 | 3,275 |
| 2017-01-27 | 3,260 | 3,290 | 3,250 | 3,270 | 439,500 | 3,270 |
| 2017-01-26 | 3,275 | 3,275 | 3,235 | 3,250 | 673,800 | 3,250 |
| 2017-01-25 | 3,285 | 3,295 | 3,235 | 3,255 | 509,800 | 3,255 |
| 2017-01-24 | 3,260 | 3,280 | 3,240 | 3,260 | 578,800 | 3,260 |
| 2017-01-23 | 3,225 | 3,285 | 3,190 | 3,260 | 582,600 | 3,260 |
| 2017-01-20 | 3,255 | 3,255 | 3,220 | 3,245 | 577,200 | 3,245 |
| 2017-01-19 | 3,220 | 3,280 | 3,220 | 3,265 | 615,300 | 3,265 |
| 2017-01-18 | 3,135 | 3,210 | 3,135 | 3,195 | 785,500 | 3,195 |
| 2017-01-17 | 3,245 | 3,245 | 3,130 | 3,140 | 887,500 | 3,140 |
| 2017-01-16 | 3,245 | 3,250 | 3,200 | 3,215 | 359,900 | 3,215 |
| 2017-01-13 | 3,195 | 3,250 | 3,190 | 3,220 | 438,400 | 3,220 |
| 2017-01-12 | 3,320 | 3,320 | 3,205 | 3,205 | 848,500 | 3,205 |
| 2017-01-11 | 3,290 | 3,350 | 3,290 | 3,325 | 437,000 | 3,325 |
| 2017-01-10 | 3,375 | 3,380 | 3,295 | 3,300 | 696,400 | 3,300 |
| 2017-01-06 | 3,335 | 3,385 | 3,320 | 3,375 | 505,700 | 3,375 |
| 2017-01-05 | 3,305 | 3,350 | 3,300 | 3,340 | 498,100 | 3,340 |
| 2017-01-04 | 3,305 | 3,335 | 3,295 | 3,315 | 497,700 | 3,315 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
