9735 セコム(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 | 8,522 | 8,546 | 8,498 | 8,507 | 259,100 | 8,507 |
| 2017-12-28 | 8,571 | 8,599 | 8,486 | 8,505 | 269,700 | 8,505 |
| 2017-12-27 | 8,584 | 8,606 | 8,540 | 8,576 | 339,900 | 8,576 |
| 2017-12-26 | 8,561 | 8,598 | 8,561 | 8,578 | 202,000 | 8,578 |
| 2017-12-25 | 8,533 | 8,590 | 8,531 | 8,575 | 224,800 | 8,575 |
| 2017-12-22 | 8,492 | 8,532 | 8,469 | 8,526 | 455,700 | 8,526 |
| 2017-12-21 | 8,522 | 8,542 | 8,463 | 8,509 | 338,400 | 8,509 |
| 2017-12-20 | 8,550 | 8,558 | 8,516 | 8,523 | 427,400 | 8,523 |
| 2017-12-19 | 8,603 | 8,622 | 8,576 | 8,595 | 496,000 | 8,595 |
| 2017-12-18 | 8,566 | 8,604 | 8,507 | 8,590 | 478,700 | 8,590 |
| 2017-12-15 | 8,462 | 8,530 | 8,380 | 8,468 | 779,900 | 8,468 |
| 2017-12-14 | 8,459 | 8,533 | 8,401 | 8,486 | 498,000 | 8,486 |
| 2017-12-13 | 8,508 | 8,515 | 8,415 | 8,454 | 512,100 | 8,454 |
| 2017-12-12 | 8,579 | 8,583 | 8,470 | 8,493 | 580,900 | 8,493 |
| 2017-12-11 | 8,553 | 8,573 | 8,511 | 8,573 | 453,300 | 8,573 |
| 2017-12-08 | 8,485 | 8,543 | 8,469 | 8,523 | 1,319,500 | 8,523 |
| 2017-12-07 | 8,391 | 8,472 | 8,359 | 8,443 | 677,500 | 8,443 |
| 2017-12-06 | 8,426 | 8,437 | 8,345 | 8,385 | 1,021,400 | 8,385 |
| 2017-12-05 | 8,391 | 8,502 | 8,389 | 8,471 | 519,800 | 8,471 |
| 2017-12-04 | 8,448 | 8,451 | 8,377 | 8,392 | 515,300 | 8,392 |
| 2017-12-01 | 8,470 | 8,506 | 8,375 | 8,400 | 705,100 | 8,400 |
| 2017-11-30 | 8,321 | 8,432 | 8,300 | 8,414 | 1,214,300 | 8,414 |
| 2017-11-29 | 8,381 | 8,419 | 8,307 | 8,407 | 536,900 | 8,407 |
| 2017-11-28 | 8,316 | 8,398 | 8,306 | 8,376 | 461,100 | 8,376 |
| 2017-11-27 | 8,410 | 8,440 | 8,316 | 8,346 | 430,200 | 8,346 |
| 2017-11-24 | 8,250 | 8,312 | 8,225 | 8,295 | 393,400 | 8,295 |
| 2017-11-22 | 8,344 | 8,389 | 8,298 | 8,301 | 603,100 | 8,301 |
| 2017-11-21 | 8,300 | 8,323 | 8,278 | 8,293 | 552,700 | 8,293 |
| 2017-11-20 | 8,225 | 8,277 | 8,216 | 8,250 | 558,500 | 8,250 |
| 2017-11-17 | 8,383 | 8,441 | 8,280 | 8,301 | 827,700 | 8,301 |
| 2017-11-16 | 8,256 | 8,355 | 8,243 | 8,331 | 648,900 | 8,331 |
| 2017-11-15 | 8,336 | 8,394 | 8,251 | 8,251 | 699,700 | 8,251 |
| 2017-11-13 | 8,516 | 8,547 | 8,466 | 8,466 | 722,600 | 8,466 |
| 2017-11-10 | 8,672 | 8,678 | 8,472 | 8,504 | 1,816,600 | 8,504 |
| 2017-11-09 | 8,940 | 9,118 | 8,811 | 8,940 | 1,247,300 | 8,940 |
| 2017-11-08 | 8,932 | 8,932 | 8,843 | 8,867 | 504,200 | 8,867 |
| 2017-11-07 | 8,800 | 8,966 | 8,754 | 8,947 | 809,300 | 8,947 |
| 2017-11-06 | 8,800 | 8,807 | 8,717 | 8,728 | 531,300 | 8,728 |
| 2017-11-02 | 8,750 | 8,789 | 8,682 | 8,776 | 716,800 | 8,776 |
| 2017-11-01 | 8,613 | 8,722 | 8,600 | 8,704 | 671,500 | 8,704 |
| 2017-10-31 | 8,543 | 8,583 | 8,494 | 8,577 | 625,900 | 8,577 |
| 2017-10-30 | 8,602 | 8,637 | 8,545 | 8,593 | 1,069,700 | 8,593 |
| 2017-10-27 | 8,662 | 8,664 | 8,566 | 8,645 | 597,400 | 8,645 |
| 2017-10-26 | 8,547 | 8,591 | 8,532 | 8,547 | 470,600 | 8,547 |
| 2017-10-25 | 8,599 | 8,618 | 8,516 | 8,547 | 655,800 | 8,547 |
| 2017-10-24 | 8,568 | 8,612 | 8,527 | 8,576 | 636,400 | 8,576 |
| 2017-10-23 | 8,627 | 8,629 | 8,533 | 8,594 | 603,700 | 8,594 |
| 2017-10-20 | 8,561 | 8,568 | 8,521 | 8,544 | 568,000 | 8,544 |
| 2017-10-19 | 8,619 | 8,629 | 8,542 | 8,568 | 484,100 | 8,568 |
| 2017-10-18 | 8,628 | 8,648 | 8,556 | 8,574 | 645,900 | 8,574 |
| 2017-10-17 | 8,650 | 8,664 | 8,574 | 8,624 | 506,000 | 8,624 |
| 2017-10-16 | 8,600 | 8,631 | 8,583 | 8,596 | 498,500 | 8,596 |
| 2017-10-13 | 8,523 | 8,566 | 8,463 | 8,550 | 1,393,400 | 8,550 |
| 2017-10-12 | 8,485 | 8,530 | 8,469 | 8,525 | 561,800 | 8,525 |
| 2017-10-11 | 8,489 | 8,510 | 8,444 | 8,485 | 569,100 | 8,485 |
| 2017-10-10 | 8,366 | 8,514 | 8,347 | 8,496 | 1,059,700 | 8,496 |
| 2017-10-06 | 8,400 | 8,400 | 8,356 | 8,386 | 612,500 | 8,386 |
| 2017-10-05 | 8,333 | 8,343 | 8,309 | 8,337 | 428,100 | 8,337 |
| 2017-10-04 | 8,280 | 8,299 | 8,242 | 8,275 | 669,500 | 8,275 |
| 2017-10-03 | 8,235 | 8,303 | 8,220 | 8,280 | 569,400 | 8,280 |
| 2017-10-02 | 8,215 | 8,228 | 8,170 | 8,209 | 412,400 | 8,209 |
| 2017-09-29 | 8,218 | 8,239 | 8,125 | 8,202 | 976,900 | 8,202 |
| 2017-09-28 | 8,240 | 8,253 | 8,158 | 8,219 | 728,000 | 8,219 |
| 2017-09-27 | 8,200 | 8,219 | 8,156 | 8,217 | 454,900 | 8,217 |
| 2017-09-26 | 8,351 | 8,360 | 8,283 | 8,290 | 656,600 | 8,290 |
| 2017-09-25 | 8,329 | 8,360 | 8,298 | 8,346 | 397,200 | 8,346 |
| 2017-09-22 | 8,377 | 8,380 | 8,259 | 8,279 | 754,200 | 8,279 |
| 2017-09-21 | 8,309 | 8,350 | 8,282 | 8,297 | 697,800 | 8,297 |
| 2017-09-20 | 8,270 | 8,295 | 8,218 | 8,252 | 657,700 | 8,252 |
| 2017-09-19 | 8,217 | 8,349 | 8,190 | 8,326 | 900,300 | 8,326 |
| 2017-09-15 | 8,182 | 8,187 | 8,101 | 8,158 | 856,600 | 8,158 |
| 2017-09-14 | 8,160 | 8,197 | 8,127 | 8,152 | 452,300 | 8,152 |
| 2017-09-13 | 8,200 | 8,220 | 8,170 | 8,177 | 341,000 | 8,177 |
| 2017-09-12 | 8,150 | 8,193 | 8,103 | 8,193 | 594,000 | 8,193 |
| 2017-09-11 | 8,074 | 8,121 | 8,052 | 8,100 | 387,400 | 8,100 |
| 2017-09-08 | 7,958 | 8,052 | 7,958 | 8,014 | 1,496,800 | 8,014 |
| 2017-09-07 | 8,034 | 8,090 | 7,988 | 8,000 | 538,300 | 8,000 |
| 2017-09-06 | 8,033 | 8,075 | 8,003 | 8,048 | 824,800 | 8,048 |
| 2017-09-05 | 8,003 | 8,035 | 7,962 | 8,017 | 458,100 | 8,017 |
| 2017-09-04 | 8,080 | 8,098 | 7,991 | 8,002 | 479,200 | 8,002 |
| 2017-09-01 | 8,220 | 8,227 | 8,093 | 8,117 | 525,400 | 8,117 |
| 2017-08-31 | 8,030 | 8,166 | 8,026 | 8,162 | 742,700 | 8,162 |
| 2017-08-30 | 8,003 | 8,048 | 8,002 | 8,022 | 408,300 | 8,022 |
| 2017-08-29 | 7,936 | 7,989 | 7,921 | 7,979 | 455,600 | 7,979 |
| 2017-08-28 | 8,030 | 8,030 | 7,969 | 7,987 | 366,700 | 7,987 |
| 2017-08-25 | 8,010 | 8,023 | 7,980 | 7,985 | 290,300 | 7,985 |
| 2017-08-24 | 8,023 | 8,048 | 7,994 | 7,999 | 426,600 | 7,999 |
| 2017-08-23 | 8,094 | 8,112 | 8,041 | 8,055 | 390,500 | 8,055 |
| 2017-08-22 | 8,069 | 8,090 | 8,035 | 8,060 | 457,300 | 8,060 |
| 2017-08-21 | 8,064 | 8,070 | 8,016 | 8,040 | 524,200 | 8,040 |
| 2017-08-18 | 8,030 | 8,095 | 8,017 | 8,051 | 644,900 | 8,051 |
| 2017-08-17 | 8,167 | 8,189 | 8,090 | 8,100 | 767,500 | 8,100 |
| 2017-08-16 | 8,131 | 8,237 | 8,108 | 8,232 | 840,700 | 8,232 |
| 2017-08-15 | 8,040 | 8,093 | 8,010 | 8,047 | 670,100 | 8,047 |
| 2017-08-14 | 8,052 | 8,087 | 8,028 | 8,036 | 632,600 | 8,036 |
| 2017-08-10 | 8,159 | 8,163 | 8,097 | 8,106 | 770,100 | 8,106 |
| 2017-08-09 | 8,338 | 8,378 | 8,150 | 8,155 | 780,700 | 8,155 |
| 2017-08-08 | 8,452 | 8,468 | 8,399 | 8,433 | 511,500 | 8,433 |
| 2017-08-07 | 8,467 | 8,518 | 8,444 | 8,494 | 358,100 | 8,494 |
| 2017-08-04 | 8,420 | 8,461 | 8,385 | 8,444 | 376,000 | 8,444 |
| 2017-08-03 | 8,397 | 8,443 | 8,389 | 8,416 | 421,300 | 8,416 |
| 2017-08-02 | 8,390 | 8,417 | 8,323 | 8,364 | 354,900 | 8,364 |
| 2017-08-01 | 8,307 | 8,406 | 8,296 | 8,362 | 403,200 | 8,362 |
| 2017-07-31 | 8,293 | 8,317 | 8,263 | 8,277 | 530,700 | 8,277 |
| 2017-07-28 | 8,303 | 8,358 | 8,284 | 8,312 | 420,500 | 8,312 |
| 2017-07-27 | 8,317 | 8,408 | 8,315 | 8,332 | 648,700 | 8,332 |
| 2017-07-26 | 8,301 | 8,319 | 8,270 | 8,308 | 412,900 | 8,308 |
| 2017-07-25 | 8,294 | 8,316 | 8,263 | 8,276 | 515,900 | 8,276 |
| 2017-07-24 | 8,330 | 8,347 | 8,261 | 8,294 | 518,200 | 8,294 |
| 2017-07-21 | 8,417 | 8,422 | 8,353 | 8,382 | 524,500 | 8,382 |
| 2017-07-20 | 8,426 | 8,518 | 8,426 | 8,478 | 420,700 | 8,478 |
| 2017-07-19 | 8,471 | 8,473 | 8,425 | 8,438 | 523,900 | 8,438 |
| 2017-07-18 | 8,524 | 8,539 | 8,419 | 8,463 | 587,800 | 8,463 |
| 2017-07-14 | 8,639 | 8,687 | 8,565 | 8,572 | 745,900 | 8,572 |
| 2017-07-13 | 8,564 | 8,599 | 8,534 | 8,549 | 377,400 | 8,549 |
| 2017-07-12 | 8,560 | 8,586 | 8,516 | 8,547 | 471,800 | 8,547 |
| 2017-07-11 | 8,537 | 8,581 | 8,506 | 8,574 | 488,800 | 8,574 |
| 2017-07-10 | 8,511 | 8,599 | 8,457 | 8,580 | 802,200 | 8,580 |
| 2017-07-07 | 8,431 | 8,444 | 8,398 | 8,427 | 722,000 | 8,427 |
| 2017-07-06 | 8,478 | 8,489 | 8,431 | 8,450 | 401,600 | 8,450 |
| 2017-07-05 | 8,444 | 8,487 | 8,403 | 8,480 | 426,200 | 8,480 |
| 2017-07-04 | 8,494 | 8,495 | 8,424 | 8,440 | 457,900 | 8,440 |
| 2017-07-03 | 8,491 | 8,512 | 8,432 | 8,451 | 605,700 | 8,451 |
| 2017-06-30 | 8,577 | 8,577 | 8,504 | 8,525 | 454,600 | 8,525 |
| 2017-06-29 | 8,668 | 8,668 | 8,628 | 8,648 | 314,800 | 8,648 |
| 2017-06-28 | 8,607 | 8,642 | 8,574 | 8,615 | 515,100 | 8,615 |
| 2017-06-27 | 8,676 | 8,677 | 8,595 | 8,625 | 608,500 | 8,625 |
| 2017-06-26 | 8,644 | 8,661 | 8,612 | 8,624 | 482,600 | 8,624 |
| 2017-06-23 | 8,676 | 8,686 | 8,636 | 8,661 | 512,000 | 8,661 |
| 2017-06-22 | 8,602 | 8,684 | 8,591 | 8,670 | 650,800 | 8,670 |
| 2017-06-21 | 8,618 | 8,660 | 8,600 | 8,629 | 454,300 | 8,629 |
| 2017-06-20 | 8,600 | 8,651 | 8,582 | 8,618 | 637,600 | 8,618 |
| 2017-06-19 | 8,562 | 8,619 | 8,530 | 8,545 | 535,200 | 8,545 |
| 2017-06-16 | 8,590 | 8,590 | 8,496 | 8,522 | 762,400 | 8,522 |
| 2017-06-15 | 8,545 | 8,590 | 8,491 | 8,548 | 496,600 | 8,548 |
| 2017-06-14 | 8,448 | 8,535 | 8,429 | 8,524 | 503,500 | 8,524 |
| 2017-06-13 | 8,390 | 8,474 | 8,388 | 8,452 | 434,300 | 8,452 |
| 2017-06-12 | 8,356 | 8,481 | 8,339 | 8,465 | 578,400 | 8,465 |
| 2017-06-09 | 8,511 | 8,537 | 8,360 | 8,379 | 1,386,500 | 8,379 |
| 2017-06-08 | 8,529 | 8,545 | 8,488 | 8,501 | 906,900 | 8,501 |
| 2017-06-07 | 8,435 | 8,494 | 8,387 | 8,494 | 887,100 | 8,494 |
| 2017-06-06 | 8,378 | 8,425 | 8,346 | 8,366 | 538,600 | 8,366 |
| 2017-06-05 | 8,424 | 8,445 | 8,378 | 8,411 | 431,600 | 8,411 |
| 2017-06-02 | 8,358 | 8,448 | 8,313 | 8,424 | 871,900 | 8,424 |
| 2017-06-01 | 8,141 | 8,320 | 8,141 | 8,316 | 818,300 | 8,316 |
| 2017-05-31 | 8,110 | 8,128 | 8,066 | 8,098 | 809,400 | 8,098 |
| 2017-05-30 | 8,129 | 8,145 | 8,073 | 8,094 | 343,500 | 8,094 |
| 2017-05-29 | 8,158 | 8,171 | 8,103 | 8,145 | 344,900 | 8,145 |
| 2017-05-26 | 8,182 | 8,194 | 8,127 | 8,135 | 545,500 | 8,135 |
| 2017-05-25 | 8,098 | 8,185 | 8,084 | 8,172 | 608,500 | 8,172 |
| 2017-05-24 | 8,120 | 8,135 | 8,078 | 8,079 | 661,400 | 8,079 |
| 2017-05-23 | 8,046 | 8,098 | 8,038 | 8,079 | 308,900 | 8,079 |
| 2017-05-22 | 8,069 | 8,120 | 8,060 | 8,091 | 452,800 | 8,091 |
| 2017-05-19 | 8,141 | 8,148 | 8,022 | 8,074 | 738,500 | 8,074 |
| 2017-05-18 | 8,118 | 8,140 | 8,077 | 8,119 | 893,000 | 8,119 |
| 2017-05-17 | 8,200 | 8,216 | 8,143 | 8,158 | 809,800 | 8,158 |
| 2017-05-16 | 8,281 | 8,319 | 8,237 | 8,241 | 658,300 | 8,241 |
| 2017-05-15 | 8,263 | 8,327 | 8,252 | 8,279 | 722,500 | 8,279 |
| 2017-05-12 | 8,303 | 8,475 | 8,227 | 8,270 | 1,334,300 | 8,270 |
| 2017-05-11 | 8,437 | 8,437 | 8,372 | 8,375 | 521,400 | 8,375 |
| 2017-05-10 | 8,466 | 8,472 | 8,398 | 8,400 | 822,000 | 8,400 |
| 2017-05-09 | 8,493 | 8,520 | 8,429 | 8,433 | 816,700 | 8,433 |
| 2017-05-08 | 8,300 | 8,513 | 8,288 | 8,485 | 1,405,900 | 8,485 |
| 2017-05-02 | 8,154 | 8,219 | 8,131 | 8,188 | 617,900 | 8,188 |
| 2017-05-01 | 8,104 | 8,127 | 8,063 | 8,119 | 394,100 | 8,119 |
| 2017-04-28 | 8,105 | 8,163 | 8,071 | 8,086 | 782,200 | 8,086 |
| 2017-04-27 | 7,993 | 8,083 | 7,989 | 8,044 | 619,400 | 8,044 |
| 2017-04-26 | 8,016 | 8,082 | 8,003 | 8,044 | 584,600 | 8,044 |
| 2017-04-25 | 7,967 | 8,072 | 7,955 | 8,057 | 541,900 | 8,057 |
| 2017-04-24 | 7,957 | 7,983 | 7,903 | 7,967 | 558,300 | 7,967 |
| 2017-04-21 | 7,885 | 7,894 | 7,814 | 7,849 | 779,100 | 7,849 |
| 2017-04-20 | 7,912 | 7,912 | 7,835 | 7,847 | 620,600 | 7,847 |
| 2017-04-19 | 7,957 | 7,993 | 7,906 | 7,927 | 635,200 | 7,927 |
| 2017-04-18 | 8,000 | 8,016 | 7,924 | 7,963 | 403,200 | 7,963 |
| 2017-04-17 | 7,842 | 7,962 | 7,842 | 7,956 | 410,900 | 7,956 |
| 2017-04-14 | 8,085 | 8,090 | 7,841 | 7,869 | 1,069,600 | 7,869 |
| 2017-04-13 | 7,995 | 8,004 | 7,932 | 7,942 | 619,600 | 7,942 |
| 2017-04-12 | 7,996 | 8,029 | 7,966 | 8,014 | 749,000 | 8,014 |
| 2017-04-11 | 8,033 | 8,060 | 7,992 | 8,027 | 543,000 | 8,027 |
| 2017-04-10 | 8,085 | 8,086 | 8,002 | 8,034 | 383,000 | 8,034 |
| 2017-04-07 | 8,071 | 8,092 | 7,907 | 7,967 | 908,100 | 7,967 |
| 2017-04-06 | 8,094 | 8,116 | 7,935 | 7,997 | 926,900 | 7,997 |
| 2017-04-05 | 8,032 | 8,106 | 7,973 | 8,094 | 810,500 | 8,094 |
| 2017-04-04 | 7,995 | 8,031 | 7,914 | 7,943 | 833,900 | 7,943 |
| 2017-04-03 | 8,017 | 8,087 | 8,005 | 8,050 | 604,800 | 8,050 |
| 2017-03-31 | 8,080 | 8,121 | 7,969 | 7,969 | 768,500 | 7,969 |
| 2017-03-30 | 8,127 | 8,134 | 8,029 | 8,054 | 431,400 | 8,054 |
| 2017-03-29 | 8,114 | 8,138 | 8,075 | 8,127 | 581,600 | 8,127 |
| 2017-03-28 | 8,131 | 8,162 | 8,077 | 8,139 | 895,400 | 8,139 |
| 2017-03-27 | 8,052 | 8,088 | 7,979 | 7,997 | 590,600 | 7,997 |
| 2017-03-24 | 8,004 | 8,123 | 8,003 | 8,102 | 895,100 | 8,102 |
| 2017-03-23 | 8,000 | 8,030 | 7,972 | 8,003 | 723,700 | 8,003 |
| 2017-03-22 | 8,085 | 8,116 | 8,001 | 8,002 | 1,167,300 | 8,002 |
| 2017-03-21 | 8,169 | 8,263 | 8,168 | 8,209 | 556,100 | 8,209 |
| 2017-03-17 | 8,321 | 8,347 | 8,275 | 8,277 | 745,500 | 8,277 |
| 2017-03-16 | 8,355 | 8,388 | 8,341 | 8,380 | 562,600 | 8,380 |
| 2017-03-15 | 8,363 | 8,423 | 8,342 | 8,411 | 406,400 | 8,411 |
| 2017-03-14 | 8,396 | 8,397 | 8,353 | 8,355 | 312,000 | 8,355 |
| 2017-03-13 | 8,309 | 8,395 | 8,297 | 8,384 | 320,100 | 8,384 |
| 2017-03-10 | 8,249 | 8,352 | 8,236 | 8,329 | 1,413,800 | 8,329 |
| 2017-03-09 | 8,267 | 8,267 | 8,177 | 8,195 | 506,000 | 8,195 |
| 2017-03-08 | 8,183 | 8,206 | 8,153 | 8,186 | 437,100 | 8,186 |
| 2017-03-07 | 8,202 | 8,252 | 8,192 | 8,212 | 502,400 | 8,212 |
| 2017-03-06 | 8,290 | 8,296 | 8,221 | 8,226 | 249,700 | 8,226 |
| 2017-03-03 | 8,400 | 8,411 | 8,255 | 8,295 | 544,500 | 8,295 |
| 2017-03-02 | 8,363 | 8,397 | 8,323 | 8,357 | 577,000 | 8,357 |
| 2017-03-01 | 8,192 | 8,332 | 8,182 | 8,305 | 727,600 | 8,305 |
| 2017-02-28 | 8,152 | 8,248 | 8,150 | 8,185 | 874,400 | 8,185 |
| 2017-02-27 | 8,179 | 8,238 | 8,115 | 8,178 | 780,800 | 8,178 |
| 2017-02-24 | 8,209 | 8,287 | 8,200 | 8,212 | 514,900 | 8,212 |
| 2017-02-23 | 8,245 | 8,255 | 8,187 | 8,253 | 425,600 | 8,253 |
| 2017-02-22 | 8,280 | 8,290 | 8,214 | 8,247 | 325,600 | 8,247 |
| 2017-02-21 | 8,210 | 8,283 | 8,187 | 8,265 | 348,000 | 8,265 |
| 2017-02-20 | 8,180 | 8,221 | 8,144 | 8,194 | 530,100 | 8,194 |
| 2017-02-17 | 8,240 | 8,271 | 8,202 | 8,250 | 803,100 | 8,250 |
| 2017-02-16 | 8,337 | 8,379 | 8,278 | 8,306 | 887,900 | 8,306 |
| 2017-02-15 | 8,434 | 8,486 | 8,417 | 8,441 | 548,300 | 8,441 |
| 2017-02-14 | 8,433 | 8,486 | 8,366 | 8,375 | 884,400 | 8,375 |
| 2017-02-13 | 8,384 | 8,441 | 8,341 | 8,409 | 768,500 | 8,409 |
| 2017-02-10 | 8,438 | 8,438 | 8,239 | 8,314 | 1,192,900 | 8,314 |
| 2017-02-09 | 8,195 | 8,195 | 8,086 | 8,138 | 530,900 | 8,138 |
| 2017-02-08 | 8,170 | 8,232 | 8,167 | 8,228 | 364,600 | 8,228 |
| 2017-02-07 | 8,138 | 8,167 | 8,106 | 8,149 | 376,300 | 8,149 |
| 2017-02-06 | 8,237 | 8,257 | 8,166 | 8,206 | 472,800 | 8,206 |
| 2017-02-03 | 8,125 | 8,238 | 8,123 | 8,186 | 669,200 | 8,186 |
| 2017-02-02 | 8,121 | 8,166 | 8,038 | 8,067 | 734,500 | 8,067 |
| 2017-02-01 | 8,121 | 8,185 | 8,084 | 8,180 | 479,400 | 8,180 |
| 2017-01-31 | 8,226 | 8,257 | 8,165 | 8,166 | 832,400 | 8,166 |
| 2017-01-30 | 8,305 | 8,314 | 8,249 | 8,278 | 385,100 | 8,278 |
| 2017-01-27 | 8,300 | 8,354 | 8,280 | 8,313 | 582,400 | 8,313 |
| 2017-01-26 | 8,217 | 8,270 | 8,201 | 8,249 | 914,800 | 8,249 |
| 2017-01-25 | 8,196 | 8,238 | 8,109 | 8,149 | 691,400 | 8,149 |
| 2017-01-24 | 8,162 | 8,181 | 8,107 | 8,122 | 862,400 | 8,122 |
| 2017-01-23 | 8,307 | 8,312 | 8,181 | 8,183 | 871,500 | 8,183 |
| 2017-01-20 | 8,337 | 8,394 | 8,320 | 8,367 | 504,300 | 8,367 |
| 2017-01-19 | 8,314 | 8,402 | 8,293 | 8,362 | 829,500 | 8,362 |
| 2017-01-18 | 8,366 | 8,366 | 8,266 | 8,313 | 733,300 | 8,313 |
| 2017-01-17 | 8,402 | 8,419 | 8,328 | 8,349 | 604,600 | 8,349 |
| 2017-01-16 | 8,414 | 8,457 | 8,383 | 8,386 | 659,300 | 8,386 |
| 2017-01-13 | 8,418 | 8,506 | 8,353 | 8,461 | 1,092,800 | 8,461 |
| 2017-01-12 | 8,580 | 8,583 | 8,443 | 8,458 | 779,600 | 8,458 |
| 2017-01-11 | 8,732 | 8,735 | 8,623 | 8,642 | 584,400 | 8,642 |
| 2017-01-10 | 8,767 | 8,812 | 8,676 | 8,682 | 764,200 | 8,682 |
| 2017-01-06 | 8,620 | 8,758 | 8,619 | 8,725 | 597,600 | 8,725 |
| 2017-01-05 | 8,510 | 8,648 | 8,510 | 8,621 | 773,700 | 8,621 |
| 2017-01-04 | 8,550 | 8,592 | 8,412 | 8,520 | 1,212,900 | 8,520 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株