9729 (株)トーカイ 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 | 2,545 | 2,582 | 2,487 | 2,579 | 85,700 | 2,579 |
| 2017-12-28 | 2,500 | 2,548 | 2,497 | 2,539 | 26,300 | 2,539 |
| 2017-12-27 | 2,555 | 2,560 | 2,515 | 2,535 | 39,800 | 2,535 |
| 2017-12-26 | 5,110 | 5,200 | 5,080 | 5,100 | 26,900 | 2,550 |
| 2017-12-25 | 5,100 | 5,110 | 5,080 | 5,110 | 13,000 | 2,555 |
| 2017-12-22 | 4,975 | 5,190 | 4,975 | 5,090 | 60,800 | 2,545 |
| 2017-12-21 | 4,965 | 4,970 | 4,925 | 4,970 | 16,600 | 2,485 |
| 2017-12-20 | 4,955 | 4,965 | 4,935 | 4,950 | 26,800 | 2,475 |
| 2017-12-19 | 4,990 | 4,990 | 4,935 | 4,950 | 12,100 | 2,475 |
| 2017-12-18 | 4,995 | 5,000 | 4,955 | 4,985 | 42,600 | 2,492.50 |
| 2017-12-15 | 4,980 | 4,980 | 4,885 | 4,960 | 15,700 | 2,480 |
| 2017-12-14 | 5,000 | 5,020 | 4,960 | 4,990 | 31,400 | 2,495 |
| 2017-12-13 | 4,980 | 4,995 | 4,955 | 4,965 | 24,100 | 2,482.50 |
| 2017-12-12 | 4,950 | 4,995 | 4,950 | 4,970 | 27,000 | 2,485 |
| 2017-12-11 | 5,000 | 5,000 | 4,935 | 4,965 | 33,800 | 2,482.50 |
| 2017-12-08 | 4,960 | 5,040 | 4,945 | 5,000 | 69,100 | 2,500 |
| 2017-12-07 | 4,765 | 4,965 | 4,765 | 4,955 | 57,100 | 2,477.50 |
| 2017-12-06 | 4,730 | 4,780 | 4,680 | 4,765 | 68,500 | 2,382.50 |
| 2017-12-05 | 4,700 | 4,735 | 4,665 | 4,710 | 63,200 | 2,355 |
| 2017-12-04 | 4,715 | 4,750 | 4,690 | 4,715 | 29,300 | 2,357.50 |
| 2017-12-01 | 4,685 | 4,705 | 4,660 | 4,685 | 36,600 | 2,342.50 |
| 2017-11-30 | 4,690 | 4,695 | 4,630 | 4,685 | 55,600 | 2,342.50 |
| 2017-11-29 | 4,695 | 4,775 | 4,675 | 4,700 | 60,200 | 2,350 |
| 2017-11-28 | 4,725 | 4,760 | 4,645 | 4,645 | 26,500 | 2,322.50 |
| 2017-11-27 | 4,785 | 4,800 | 4,755 | 4,785 | 11,500 | 2,392.50 |
| 2017-11-24 | 4,760 | 4,800 | 4,720 | 4,785 | 9,800 | 2,392.50 |
| 2017-11-22 | 4,745 | 4,775 | 4,725 | 4,760 | 10,500 | 2,380 |
| 2017-11-21 | 4,730 | 4,780 | 4,670 | 4,675 | 15,400 | 2,337.50 |
| 2017-11-20 | 4,700 | 4,760 | 4,670 | 4,725 | 15,500 | 2,362.50 |
| 2017-11-17 | 4,725 | 4,765 | 4,675 | 4,730 | 39,400 | 2,365 |
| 2017-11-16 | 4,700 | 4,785 | 4,620 | 4,715 | 31,200 | 2,357.50 |
| 2017-11-15 | 4,840 | 4,840 | 4,730 | 4,740 | 30,900 | 2,370 |
| 2017-11-14 | 4,950 | 4,970 | 4,860 | 4,860 | 20,900 | 2,430 |
| 2017-11-13 | 5,060 | 5,150 | 4,945 | 5,010 | 29,300 | 2,505 |
| 2017-11-10 | 5,000 | 5,100 | 4,985 | 4,990 | 29,100 | 2,495 |
| 2017-11-09 | 5,200 | 5,240 | 5,030 | 5,090 | 22,800 | 2,545 |
| 2017-11-08 | 5,120 | 5,210 | 5,100 | 5,200 | 8,900 | 2,600 |
| 2017-11-07 | 5,180 | 5,250 | 5,120 | 5,180 | 15,300 | 2,590 |
| 2017-11-06 | 5,090 | 5,220 | 5,080 | 5,180 | 13,400 | 2,590 |
| 2017-11-02 | 5,130 | 5,130 | 5,060 | 5,110 | 13,600 | 2,555 |
| 2017-11-01 | 5,090 | 5,170 | 5,090 | 5,150 | 7,800 | 2,575 |
| 2017-10-31 | 5,120 | 5,120 | 5,000 | 5,090 | 15,000 | 2,545 |
| 2017-10-30 | 5,100 | 5,120 | 5,070 | 5,090 | 18,600 | 2,545 |
| 2017-10-27 | 5,090 | 5,150 | 5,090 | 5,100 | 14,500 | 2,550 |
| 2017-10-26 | 5,080 | 5,140 | 5,080 | 5,090 | 9,200 | 2,545 |
| 2017-10-25 | 5,120 | 5,180 | 5,040 | 5,070 | 25,000 | 2,535 |
| 2017-10-24 | 5,200 | 5,230 | 5,170 | 5,220 | 6,900 | 2,610 |
| 2017-10-23 | 5,200 | 5,230 | 5,180 | 5,220 | 9,600 | 2,610 |
| 2017-10-20 | 5,180 | 5,180 | 5,130 | 5,140 | 11,400 | 2,570 |
| 2017-10-19 | 5,070 | 5,210 | 5,060 | 5,190 | 22,700 | 2,595 |
| 2017-10-18 | 5,150 | 5,150 | 5,070 | 5,120 | 7,100 | 2,560 |
| 2017-10-17 | 5,010 | 5,150 | 5,000 | 5,120 | 21,700 | 2,560 |
| 2017-10-16 | 5,090 | 5,130 | 5,050 | 5,060 | 13,500 | 2,530 |
| 2017-10-13 | 5,020 | 5,150 | 5,010 | 5,150 | 15,500 | 2,575 |
| 2017-10-12 | 5,060 | 5,100 | 5,040 | 5,050 | 19,000 | 2,525 |
| 2017-10-11 | 5,090 | 5,100 | 5,030 | 5,030 | 15,700 | 2,515 |
| 2017-10-10 | 5,050 | 5,150 | 5,010 | 5,120 | 25,700 | 2,560 |
| 2017-10-06 | 4,960 | 5,050 | 4,930 | 5,030 | 14,100 | 2,515 |
| 2017-10-05 | 4,915 | 4,950 | 4,870 | 4,885 | 10,500 | 2,442.50 |
| 2017-10-04 | 4,970 | 4,970 | 4,790 | 4,915 | 21,600 | 2,457.50 |
| 2017-10-03 | 5,000 | 5,050 | 4,960 | 4,975 | 23,100 | 2,487.50 |
| 2017-10-02 | 4,855 | 5,140 | 4,855 | 4,945 | 51,700 | 2,472.50 |
| 2017-09-29 | 4,945 | 4,975 | 4,800 | 4,800 | 14,600 | 2,400 |
| 2017-09-28 | 4,995 | 5,020 | 4,955 | 4,985 | 16,700 | 2,492.50 |
| 2017-09-27 | 4,900 | 5,180 | 4,890 | 5,020 | 22,500 | 2,510 |
| 2017-09-26 | 4,845 | 4,940 | 4,845 | 4,940 | 16,600 | 2,470 |
| 2017-09-25 | 4,865 | 4,900 | 4,845 | 4,890 | 12,000 | 2,445 |
| 2017-09-22 | 4,930 | 4,930 | 4,825 | 4,830 | 10,500 | 2,415 |
| 2017-09-21 | 4,990 | 4,995 | 4,840 | 4,915 | 23,900 | 2,457.50 |
| 2017-09-20 | 4,945 | 4,980 | 4,885 | 4,965 | 23,000 | 2,482.50 |
| 2017-09-19 | 4,890 | 4,950 | 4,860 | 4,900 | 15,000 | 2,450 |
| 2017-09-15 | 4,770 | 4,835 | 4,700 | 4,835 | 18,600 | 2,417.50 |
| 2017-09-14 | 4,745 | 4,770 | 4,715 | 4,770 | 8,900 | 2,385 |
| 2017-09-13 | 4,715 | 4,795 | 4,715 | 4,775 | 6,600 | 2,387.50 |
| 2017-09-12 | 4,765 | 4,780 | 4,700 | 4,710 | 7,800 | 2,355 |
| 2017-09-11 | 4,670 | 4,790 | 4,670 | 4,765 | 7,700 | 2,382.50 |
| 2017-09-08 | 4,700 | 4,720 | 4,670 | 4,700 | 11,200 | 2,350 |
| 2017-09-07 | 4,680 | 4,780 | 4,680 | 4,725 | 14,000 | 2,362.50 |
| 2017-09-06 | 4,730 | 4,755 | 4,685 | 4,685 | 9,000 | 2,342.50 |
| 2017-09-05 | 4,825 | 4,835 | 4,715 | 4,720 | 11,000 | 2,360 |
| 2017-09-04 | 4,970 | 4,970 | 4,795 | 4,810 | 6,700 | 2,405 |
| 2017-09-01 | 4,925 | 4,965 | 4,875 | 4,950 | 8,200 | 2,475 |
| 2017-08-31 | 4,900 | 4,920 | 4,820 | 4,855 | 5,500 | 2,427.50 |
| 2017-08-30 | 4,860 | 4,890 | 4,835 | 4,885 | 6,400 | 2,442.50 |
| 2017-08-29 | 4,820 | 4,855 | 4,780 | 4,845 | 4,400 | 2,422.50 |
| 2017-08-28 | 4,870 | 4,900 | 4,805 | 4,855 | 4,500 | 2,427.50 |
| 2017-08-25 | 4,895 | 4,895 | 4,830 | 4,860 | 6,100 | 2,430 |
| 2017-08-24 | 4,820 | 4,925 | 4,760 | 4,875 | 9,000 | 2,437.50 |
| 2017-08-23 | 4,905 | 4,905 | 4,825 | 4,830 | 7,100 | 2,415 |
| 2017-08-22 | 4,845 | 4,915 | 4,740 | 4,835 | 8,300 | 2,417.50 |
| 2017-08-21 | 4,805 | 4,820 | 4,750 | 4,795 | 9,700 | 2,397.50 |
| 2017-08-18 | 4,870 | 4,870 | 4,760 | 4,765 | 7,400 | 2,382.50 |
| 2017-08-17 | 4,885 | 4,905 | 4,855 | 4,870 | 3,900 | 2,435 |
| 2017-08-16 | 4,880 | 4,915 | 4,830 | 4,830 | 4,400 | 2,415 |
| 2017-08-15 | 4,885 | 4,945 | 4,865 | 4,875 | 10,700 | 2,437.50 |
| 2017-08-14 | 4,895 | 4,895 | 4,785 | 4,815 | 8,000 | 2,407.50 |
| 2017-08-10 | 4,850 | 4,900 | 4,825 | 4,895 | 7,200 | 2,447.50 |
| 2017-08-09 | 4,930 | 4,930 | 4,795 | 4,820 | 8,000 | 2,410 |
| 2017-08-08 | 4,975 | 4,975 | 4,925 | 4,930 | 3,600 | 2,465 |
| 2017-08-07 | 5,000 | 5,000 | 4,945 | 4,955 | 7,100 | 2,477.50 |
| 2017-08-04 | 4,955 | 5,000 | 4,930 | 5,000 | 8,900 | 2,500 |
| 2017-08-03 | 4,990 | 5,040 | 4,910 | 4,975 | 11,600 | 2,487.50 |
| 2017-08-02 | 5,000 | 5,000 | 4,965 | 4,995 | 2,400 | 2,497.50 |
| 2017-08-01 | 4,900 | 4,950 | 4,890 | 4,935 | 10,600 | 2,467.50 |
| 2017-07-31 | 4,930 | 4,935 | 4,835 | 4,875 | 13,200 | 2,437.50 |
| 2017-07-28 | 4,905 | 4,930 | 4,875 | 4,895 | 17,700 | 2,447.50 |
| 2017-07-27 | 4,905 | 4,980 | 4,880 | 4,885 | 15,400 | 2,442.50 |
| 2017-07-26 | 4,930 | 4,955 | 4,885 | 4,925 | 5,700 | 2,462.50 |
| 2017-07-25 | 4,910 | 4,985 | 4,850 | 4,870 | 10,600 | 2,435 |
| 2017-07-24 | 4,890 | 4,995 | 4,890 | 4,965 | 19,700 | 2,482.50 |
| 2017-07-21 | 4,870 | 5,040 | 4,820 | 4,950 | 22,500 | 2,475 |
| 2017-07-20 | 4,670 | 4,950 | 4,670 | 4,880 | 40,000 | 2,440 |
| 2017-07-19 | 4,600 | 4,660 | 4,530 | 4,555 | 12,200 | 2,277.50 |
| 2017-07-18 | 4,670 | 4,670 | 4,590 | 4,625 | 10,700 | 2,312.50 |
| 2017-07-14 | 4,710 | 4,710 | 4,615 | 4,625 | 4,300 | 2,312.50 |
| 2017-07-13 | 4,690 | 4,725 | 4,545 | 4,665 | 20,600 | 2,332.50 |
| 2017-07-12 | 4,635 | 4,695 | 4,600 | 4,680 | 10,000 | 2,340 |
| 2017-07-11 | 4,620 | 4,630 | 4,605 | 4,605 | 3,400 | 2,302.50 |
| 2017-07-10 | 4,555 | 4,590 | 4,535 | 4,575 | 8,000 | 2,287.50 |
| 2017-07-07 | 4,650 | 4,650 | 4,535 | 4,565 | 9,000 | 2,282.50 |
| 2017-07-06 | 4,580 | 4,670 | 4,575 | 4,635 | 20,100 | 2,317.50 |
| 2017-07-05 | 4,500 | 4,525 | 4,435 | 4,490 | 14,300 | 2,245 |
| 2017-07-04 | 4,520 | 4,540 | 4,485 | 4,505 | 9,000 | 2,252.50 |
| 2017-07-03 | 4,500 | 4,555 | 4,470 | 4,480 | 9,600 | 2,240 |
| 2017-06-30 | 4,375 | 4,465 | 4,340 | 4,450 | 14,900 | 2,225 |
| 2017-06-29 | 4,415 | 4,485 | 4,405 | 4,430 | 11,800 | 2,215 |
| 2017-06-28 | 4,355 | 4,420 | 4,345 | 4,350 | 9,900 | 2,175 |
| 2017-06-27 | 4,400 | 4,425 | 4,355 | 4,400 | 8,500 | 2,200 |
| 2017-06-26 | 4,370 | 4,435 | 4,365 | 4,400 | 3,800 | 2,200 |
| 2017-06-23 | 4,380 | 4,425 | 4,270 | 4,370 | 10,400 | 2,185 |
| 2017-06-22 | 4,420 | 4,460 | 4,395 | 4,410 | 11,800 | 2,205 |
| 2017-06-21 | 4,475 | 4,560 | 4,415 | 4,415 | 16,100 | 2,207.50 |
| 2017-06-20 | 4,480 | 4,545 | 4,430 | 4,540 | 13,400 | 2,270 |
| 2017-06-19 | 4,290 | 4,445 | 4,290 | 4,410 | 10,400 | 2,205 |
| 2017-06-16 | 4,440 | 4,440 | 4,290 | 4,290 | 17,600 | 2,145 |
| 2017-06-15 | 4,415 | 4,435 | 4,370 | 4,370 | 8,600 | 2,185 |
| 2017-06-14 | 4,440 | 4,445 | 4,375 | 4,375 | 7,100 | 2,187.50 |
| 2017-06-13 | 4,405 | 4,430 | 4,380 | 4,405 | 2,300 | 2,202.50 |
| 2017-06-12 | 4,385 | 4,405 | 4,355 | 4,375 | 5,100 | 2,187.50 |
| 2017-06-09 | 4,330 | 4,435 | 4,310 | 4,365 | 11,000 | 2,182.50 |
| 2017-06-08 | 4,460 | 4,480 | 4,360 | 4,390 | 10,600 | 2,195 |
| 2017-06-07 | 4,490 | 4,545 | 4,425 | 4,460 | 21,100 | 2,230 |
| 2017-06-06 | 4,475 | 4,475 | 4,350 | 4,360 | 6,100 | 2,180 |
| 2017-06-05 | 4,480 | 4,490 | 4,430 | 4,470 | 10,400 | 2,235 |
| 2017-06-02 | 4,400 | 4,490 | 4,370 | 4,480 | 15,200 | 2,240 |
| 2017-06-01 | 4,355 | 4,390 | 4,350 | 4,380 | 7,800 | 2,190 |
| 2017-05-31 | 4,335 | 4,380 | 4,320 | 4,350 | 7,900 | 2,175 |
| 2017-05-30 | 4,340 | 4,340 | 4,305 | 4,320 | 7,500 | 2,160 |
| 2017-05-29 | 4,230 | 4,300 | 4,210 | 4,300 | 7,900 | 2,150 |
| 2017-05-26 | 4,340 | 4,355 | 4,320 | 4,320 | 4,400 | 2,160 |
| 2017-05-25 | 4,340 | 4,350 | 4,320 | 4,340 | 5,400 | 2,170 |
| 2017-05-24 | 4,375 | 4,375 | 4,310 | 4,370 | 3,600 | 2,185 |
| 2017-05-23 | 4,320 | 4,360 | 4,320 | 4,335 | 7,900 | 2,167.50 |
| 2017-05-22 | 4,385 | 4,385 | 4,300 | 4,335 | 6,200 | 2,167.50 |
| 2017-05-19 | 4,330 | 4,375 | 4,330 | 4,350 | 6,700 | 2,175 |
| 2017-05-18 | 4,365 | 4,370 | 4,270 | 4,370 | 8,000 | 2,185 |
| 2017-05-17 | 4,345 | 4,400 | 4,340 | 4,385 | 16,700 | 2,192.50 |
| 2017-05-16 | 4,350 | 4,350 | 4,280 | 4,345 | 4,900 | 2,172.50 |
| 2017-05-15 | 4,275 | 4,375 | 4,225 | 4,330 | 21,000 | 2,165 |
| 2017-05-12 | 4,225 | 4,300 | 4,225 | 4,265 | 8,100 | 2,132.50 |
| 2017-05-11 | 4,235 | 4,300 | 4,235 | 4,295 | 8,100 | 2,147.50 |
| 2017-05-10 | 4,300 | 4,300 | 4,260 | 4,295 | 6,900 | 2,147.50 |
| 2017-05-09 | 4,240 | 4,320 | 4,240 | 4,300 | 16,300 | 2,150 |
| 2017-05-08 | 4,220 | 4,300 | 4,185 | 4,275 | 19,800 | 2,137.50 |
| 2017-05-02 | 4,175 | 4,230 | 4,140 | 4,200 | 16,200 | 2,100 |
| 2017-05-01 | 4,110 | 4,145 | 4,060 | 4,140 | 4,400 | 2,070 |
| 2017-04-28 | 4,125 | 4,175 | 4,115 | 4,115 | 8,500 | 2,057.50 |
| 2017-04-27 | 4,165 | 4,195 | 4,140 | 4,160 | 8,300 | 2,080 |
| 2017-04-26 | 4,155 | 4,170 | 4,110 | 4,135 | 6,100 | 2,067.50 |
| 2017-04-25 | 4,050 | 4,160 | 4,050 | 4,155 | 7,200 | 2,077.50 |
| 2017-04-24 | 4,080 | 4,130 | 4,070 | 4,105 | 4,300 | 2,052.50 |
| 2017-04-21 | 3,955 | 4,055 | 3,930 | 4,025 | 9,600 | 2,012.50 |
| 2017-04-20 | 3,945 | 3,945 | 3,910 | 3,925 | 7,300 | 1,962.50 |
| 2017-04-19 | 4,000 | 4,015 | 3,910 | 3,925 | 11,800 | 1,962.50 |
| 2017-04-18 | 4,040 | 4,050 | 3,995 | 4,035 | 6,700 | 2,017.50 |
| 2017-04-17 | 4,030 | 4,070 | 4,005 | 4,040 | 7,700 | 2,020 |
| 2017-04-14 | 4,045 | 4,050 | 3,950 | 4,030 | 7,700 | 2,015 |
| 2017-04-13 | 4,100 | 4,105 | 4,040 | 4,095 | 6,100 | 2,047.50 |
| 2017-04-12 | 4,090 | 4,100 | 4,015 | 4,100 | 11,200 | 2,050 |
| 2017-04-11 | 4,055 | 4,135 | 4,055 | 4,095 | 12,200 | 2,047.50 |
| 2017-04-10 | 4,120 | 4,175 | 4,040 | 4,105 | 5,900 | 2,052.50 |
| 2017-04-07 | 4,090 | 4,125 | 4,055 | 4,065 | 7,500 | 2,032.50 |
| 2017-04-06 | 4,030 | 4,090 | 4,030 | 4,040 | 7,000 | 2,020 |
| 2017-04-05 | 4,135 | 4,135 | 4,070 | 4,085 | 4,700 | 2,042.50 |
| 2017-04-04 | 4,135 | 4,195 | 4,055 | 4,140 | 10,300 | 2,070 |
| 2017-04-03 | 4,075 | 4,170 | 4,060 | 4,140 | 7,300 | 2,070 |
| 2017-03-31 | 4,175 | 4,200 | 4,070 | 4,070 | 13,900 | 2,035 |
| 2017-03-30 | 4,190 | 4,190 | 4,120 | 4,130 | 7,600 | 2,065 |
| 2017-03-29 | 4,175 | 4,230 | 4,155 | 4,180 | 5,500 | 2,090 |
| 2017-03-28 | 4,105 | 4,260 | 4,105 | 4,260 | 19,700 | 2,130 |
| 2017-03-27 | 4,165 | 4,165 | 4,075 | 4,080 | 6,700 | 2,040 |
| 2017-03-24 | 4,170 | 4,190 | 4,155 | 4,175 | 3,900 | 2,087.50 |
| 2017-03-23 | 4,105 | 4,170 | 4,050 | 4,150 | 9,500 | 2,075 |
| 2017-03-22 | 4,145 | 4,190 | 4,100 | 4,140 | 11,100 | 2,070 |
| 2017-03-21 | 4,235 | 4,235 | 4,180 | 4,215 | 8,400 | 2,107.50 |
| 2017-03-17 | 4,080 | 4,225 | 4,080 | 4,225 | 29,000 | 2,112.50 |
| 2017-03-16 | 3,960 | 4,120 | 3,960 | 4,120 | 12,600 | 2,060 |
| 2017-03-15 | 4,070 | 4,070 | 3,950 | 3,995 | 14,500 | 1,997.50 |
| 2017-03-14 | 4,075 | 4,080 | 4,040 | 4,070 | 4,300 | 2,035 |
| 2017-03-13 | 4,055 | 4,070 | 4,050 | 4,070 | 5,200 | 2,035 |
| 2017-03-10 | 4,050 | 4,080 | 4,000 | 4,035 | 15,600 | 2,017.50 |
| 2017-03-09 | 3,990 | 4,005 | 3,950 | 3,990 | 7,400 | 1,995 |
| 2017-03-08 | 3,960 | 4,025 | 3,940 | 3,990 | 7,800 | 1,995 |
| 2017-03-07 | 3,980 | 3,995 | 3,960 | 3,995 | 7,400 | 1,997.50 |
| 2017-03-06 | 4,025 | 4,025 | 3,980 | 4,000 | 9,200 | 2,000 |
| 2017-03-03 | 3,950 | 4,000 | 3,925 | 3,985 | 9,400 | 1,992.50 |
| 2017-03-02 | 4,050 | 4,050 | 3,940 | 3,980 | 9,100 | 1,990 |
| 2017-03-01 | 4,085 | 4,085 | 3,985 | 3,990 | 8,500 | 1,995 |
| 2017-02-28 | 4,075 | 4,095 | 4,000 | 4,035 | 12,000 | 2,017.50 |
| 2017-02-27 | 4,005 | 4,075 | 3,970 | 4,025 | 8,200 | 2,012.50 |
| 2017-02-24 | 4,070 | 4,075 | 4,030 | 4,045 | 5,000 | 2,022.50 |
| 2017-02-23 | 4,080 | 4,095 | 4,030 | 4,060 | 4,900 | 2,030 |
| 2017-02-22 | 4,085 | 4,100 | 4,010 | 4,055 | 3,300 | 2,027.50 |
| 2017-02-21 | 4,065 | 4,100 | 4,030 | 4,090 | 5,000 | 2,045 |
| 2017-02-20 | 4,085 | 4,100 | 4,050 | 4,100 | 6,300 | 2,050 |
| 2017-02-17 | 4,085 | 4,095 | 4,030 | 4,085 | 4,400 | 2,042.50 |
| 2017-02-16 | 4,085 | 4,140 | 4,050 | 4,065 | 8,200 | 2,032.50 |
| 2017-02-15 | 4,085 | 4,090 | 4,040 | 4,075 | 5,800 | 2,037.50 |
| 2017-02-14 | 3,980 | 4,070 | 3,980 | 4,040 | 12,800 | 2,020 |
| 2017-02-13 | 3,965 | 3,975 | 3,940 | 3,960 | 5,100 | 1,980 |
| 2017-02-10 | 3,840 | 3,945 | 3,830 | 3,940 | 10,600 | 1,970 |
| 2017-02-09 | 3,885 | 3,885 | 3,780 | 3,805 | 6,900 | 1,902.50 |
| 2017-02-08 | 3,900 | 3,900 | 3,830 | 3,875 | 4,200 | 1,937.50 |
| 2017-02-07 | 3,920 | 3,935 | 3,850 | 3,860 | 8,400 | 1,930 |
| 2017-02-06 | 3,980 | 3,980 | 3,885 | 3,915 | 9,600 | 1,957.50 |
| 2017-02-03 | 4,000 | 4,000 | 3,940 | 3,975 | 5,300 | 1,987.50 |
| 2017-02-02 | 3,960 | 3,985 | 3,920 | 3,940 | 4,100 | 1,970 |
| 2017-02-01 | 3,915 | 3,985 | 3,915 | 3,950 | 5,700 | 1,975 |
| 2017-01-31 | 3,990 | 4,030 | 3,945 | 3,965 | 7,500 | 1,982.50 |
| 2017-01-30 | 4,010 | 4,065 | 3,930 | 4,045 | 7,800 | 2,022.50 |
| 2017-01-27 | 4,075 | 4,090 | 4,030 | 4,050 | 6,500 | 2,025 |
| 2017-01-26 | 4,045 | 4,070 | 4,035 | 4,055 | 6,300 | 2,027.50 |
| 2017-01-25 | 4,060 | 4,060 | 3,995 | 4,025 | 7,600 | 2,012.50 |
| 2017-01-24 | 4,045 | 4,045 | 3,985 | 4,030 | 3,600 | 2,015 |
| 2017-01-23 | 4,060 | 4,060 | 4,000 | 4,055 | 5,700 | 2,027.50 |
| 2017-01-20 | 4,040 | 4,095 | 4,005 | 4,080 | 6,300 | 2,040 |
| 2017-01-19 | 4,075 | 4,090 | 4,025 | 4,065 | 12,500 | 2,032.50 |
| 2017-01-18 | 3,975 | 4,050 | 3,975 | 4,010 | 9,200 | 2,005 |
| 2017-01-17 | 3,990 | 3,990 | 3,955 | 3,975 | 4,300 | 1,987.50 |
| 2017-01-16 | 4,005 | 4,035 | 3,960 | 3,990 | 5,300 | 1,995 |
| 2017-01-13 | 3,965 | 4,015 | 3,965 | 4,005 | 5,600 | 2,002.50 |
| 2017-01-12 | 3,995 | 4,015 | 3,915 | 4,010 | 10,100 | 2,005 |
| 2017-01-11 | 4,070 | 4,080 | 4,020 | 4,055 | 5,800 | 2,027.50 |
| 2017-01-10 | 4,040 | 4,085 | 3,980 | 4,080 | 17,800 | 2,040 |
| 2017-01-06 | 4,020 | 4,030 | 3,965 | 4,030 | 9,200 | 2,015 |
| 2017-01-05 | 4,075 | 4,075 | 4,020 | 4,050 | 13,300 | 2,025 |
| 2017-01-04 | 4,005 | 4,080 | 4,000 | 4,075 | 11,300 | 2,037.50 |
分割・併合履歴 ： [2017-12-27]1株→2株 [1992-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株
