9749 富士ソフト(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 | 3,625 | 3,650 | 3,615 | 3,620 | 32,300 | 1,810 |
| 2017-12-28 | 3,630 | 3,660 | 3,605 | 3,615 | 45,200 | 1,807.50 |
| 2017-12-27 | 3,565 | 3,645 | 3,560 | 3,620 | 62,800 | 1,810 |
| 2017-12-26 | 3,560 | 3,615 | 3,560 | 3,585 | 115,700 | 1,792.50 |
| 2017-12-25 | 3,560 | 3,575 | 3,545 | 3,560 | 48,900 | 1,780 |
| 2017-12-22 | 3,600 | 3,600 | 3,555 | 3,555 | 50,700 | 1,777.50 |
| 2017-12-21 | 3,540 | 3,585 | 3,525 | 3,580 | 41,400 | 1,790 |
| 2017-12-20 | 3,555 | 3,595 | 3,550 | 3,550 | 44,000 | 1,775 |
| 2017-12-19 | 3,590 | 3,595 | 3,540 | 3,545 | 48,800 | 1,772.50 |
| 2017-12-18 | 3,630 | 3,630 | 3,585 | 3,600 | 52,500 | 1,800 |
| 2017-12-15 | 3,610 | 3,625 | 3,555 | 3,600 | 66,300 | 1,800 |
| 2017-12-14 | 3,600 | 3,630 | 3,590 | 3,625 | 58,600 | 1,812.50 |
| 2017-12-13 | 3,575 | 3,600 | 3,560 | 3,590 | 75,300 | 1,795 |
| 2017-12-12 | 3,565 | 3,590 | 3,530 | 3,540 | 47,300 | 1,770 |
| 2017-12-11 | 3,570 | 3,570 | 3,505 | 3,545 | 44,100 | 1,772.50 |
| 2017-12-08 | 3,530 | 3,585 | 3,525 | 3,560 | 98,100 | 1,780 |
| 2017-12-07 | 3,440 | 3,500 | 3,435 | 3,490 | 69,500 | 1,745 |
| 2017-12-06 | 3,410 | 3,485 | 3,410 | 3,435 | 67,200 | 1,717.50 |
| 2017-12-05 | 3,420 | 3,435 | 3,390 | 3,420 | 54,100 | 1,710 |
| 2017-12-04 | 3,460 | 3,495 | 3,425 | 3,425 | 60,300 | 1,712.50 |
| 2017-12-01 | 3,475 | 3,510 | 3,445 | 3,450 | 68,200 | 1,725 |
| 2017-11-30 | 3,495 | 3,495 | 3,415 | 3,465 | 80,600 | 1,732.50 |
| 2017-11-29 | 3,510 | 3,510 | 3,475 | 3,495 | 90,900 | 1,747.50 |
| 2017-11-28 | 3,500 | 3,550 | 3,500 | 3,525 | 68,500 | 1,762.50 |
| 2017-11-27 | 3,505 | 3,520 | 3,480 | 3,495 | 121,100 | 1,747.50 |
| 2017-11-24 | 3,500 | 3,515 | 3,480 | 3,500 | 107,300 | 1,750 |
| 2017-11-22 | 3,540 | 3,600 | 3,525 | 3,550 | 92,000 | 1,775 |
| 2017-11-21 | 3,530 | 3,570 | 3,520 | 3,540 | 66,700 | 1,770 |
| 2017-11-20 | 3,485 | 3,530 | 3,460 | 3,515 | 72,200 | 1,757.50 |
| 2017-11-17 | 3,610 | 3,650 | 3,505 | 3,510 | 85,500 | 1,755 |
| 2017-11-16 | 3,490 | 3,580 | 3,460 | 3,560 | 74,600 | 1,780 |
| 2017-11-15 | 3,530 | 3,560 | 3,490 | 3,500 | 90,400 | 1,750 |
| 2017-11-13 | 3,795 | 3,885 | 3,630 | 3,665 | 308,800 | 1,832.50 |
| 2017-11-10 | 3,315 | 3,410 | 3,280 | 3,400 | 213,000 | 1,700 |
| 2017-11-09 | 3,515 | 3,600 | 3,415 | 3,525 | 103,300 | 1,762.50 |
| 2017-11-08 | 3,505 | 3,530 | 3,495 | 3,500 | 83,400 | 1,750 |
| 2017-11-07 | 3,485 | 3,510 | 3,455 | 3,505 | 96,500 | 1,752.50 |
| 2017-11-06 | 3,510 | 3,550 | 3,505 | 3,505 | 73,600 | 1,752.50 |
| 2017-11-02 | 3,495 | 3,515 | 3,455 | 3,500 | 78,000 | 1,750 |
| 2017-11-01 | 3,425 | 3,530 | 3,425 | 3,500 | 101,700 | 1,750 |
| 2017-10-31 | 3,380 | 3,445 | 3,365 | 3,435 | 72,600 | 1,717.50 |
| 2017-10-30 | 3,365 | 3,450 | 3,365 | 3,400 | 146,700 | 1,700 |
| 2017-10-27 | 3,315 | 3,375 | 3,315 | 3,360 | 78,500 | 1,680 |
| 2017-10-26 | 3,300 | 3,330 | 3,300 | 3,315 | 45,700 | 1,657.50 |
| 2017-10-25 | 3,320 | 3,345 | 3,300 | 3,300 | 71,700 | 1,650 |
| 2017-10-24 | 3,280 | 3,335 | 3,280 | 3,320 | 75,300 | 1,660 |
| 2017-10-23 | 3,280 | 3,295 | 3,255 | 3,280 | 51,500 | 1,640 |
| 2017-10-20 | 3,245 | 3,255 | 3,230 | 3,250 | 46,700 | 1,625 |
| 2017-10-19 | 3,265 | 3,285 | 3,250 | 3,255 | 43,200 | 1,627.50 |
| 2017-10-18 | 3,245 | 3,265 | 3,240 | 3,265 | 42,200 | 1,632.50 |
| 2017-10-17 | 3,270 | 3,275 | 3,245 | 3,245 | 43,100 | 1,622.50 |
| 2017-10-16 | 3,270 | 3,315 | 3,260 | 3,285 | 48,400 | 1,642.50 |
| 2017-10-13 | 3,265 | 3,275 | 3,250 | 3,265 | 41,300 | 1,632.50 |
| 2017-10-12 | 3,280 | 3,290 | 3,265 | 3,265 | 32,800 | 1,632.50 |
| 2017-10-11 | 3,265 | 3,275 | 3,250 | 3,265 | 36,300 | 1,632.50 |
| 2017-10-10 | 3,245 | 3,270 | 3,230 | 3,265 | 51,000 | 1,632.50 |
| 2017-10-06 | 3,265 | 3,265 | 3,230 | 3,235 | 21,600 | 1,617.50 |
| 2017-10-05 | 3,270 | 3,295 | 3,260 | 3,270 | 27,700 | 1,635 |
| 2017-10-04 | 3,305 | 3,310 | 3,270 | 3,270 | 26,200 | 1,635 |
| 2017-10-03 | 3,310 | 3,310 | 3,295 | 3,305 | 32,900 | 1,652.50 |
| 2017-10-02 | 3,320 | 3,330 | 3,290 | 3,305 | 58,400 | 1,652.50 |
| 2017-09-29 | 3,285 | 3,285 | 3,255 | 3,285 | 38,400 | 1,642.50 |
| 2017-09-28 | 3,260 | 3,290 | 3,235 | 3,285 | 44,100 | 1,642.50 |
| 2017-09-27 | 3,260 | 3,265 | 3,230 | 3,265 | 50,200 | 1,632.50 |
| 2017-09-26 | 3,190 | 3,240 | 3,185 | 3,240 | 71,300 | 1,620 |
| 2017-09-25 | 3,185 | 3,195 | 3,155 | 3,190 | 42,700 | 1,595 |
| 2017-09-22 | 3,170 | 3,190 | 3,145 | 3,160 | 31,000 | 1,580 |
| 2017-09-21 | 3,220 | 3,220 | 3,150 | 3,175 | 91,700 | 1,587.50 |
| 2017-09-20 | 3,270 | 3,280 | 3,215 | 3,220 | 47,600 | 1,610 |
| 2017-09-19 | 3,265 | 3,280 | 3,245 | 3,270 | 46,000 | 1,635 |
| 2017-09-15 | 3,230 | 3,250 | 3,200 | 3,250 | 98,600 | 1,625 |
| 2017-09-14 | 3,235 | 3,240 | 3,215 | 3,225 | 28,600 | 1,612.50 |
| 2017-09-13 | 3,225 | 3,245 | 3,220 | 3,235 | 30,300 | 1,617.50 |
| 2017-09-12 | 3,240 | 3,240 | 3,210 | 3,225 | 30,100 | 1,612.50 |
| 2017-09-11 | 3,175 | 3,215 | 3,170 | 3,200 | 63,900 | 1,600 |
| 2017-09-08 | 3,145 | 3,165 | 3,110 | 3,135 | 111,800 | 1,567.50 |
| 2017-09-07 | 3,180 | 3,205 | 3,150 | 3,170 | 32,600 | 1,585 |
| 2017-09-06 | 3,160 | 3,185 | 3,130 | 3,175 | 62,600 | 1,587.50 |
| 2017-09-05 | 3,295 | 3,295 | 3,175 | 3,180 | 83,200 | 1,590 |
| 2017-09-04 | 3,330 | 3,345 | 3,285 | 3,295 | 50,400 | 1,647.50 |
| 2017-09-01 | 3,300 | 3,370 | 3,295 | 3,360 | 76,800 | 1,680 |
| 2017-08-31 | 3,290 | 3,315 | 3,290 | 3,290 | 50,500 | 1,645 |
| 2017-08-30 | 3,270 | 3,325 | 3,265 | 3,320 | 87,100 | 1,660 |
| 2017-08-29 | 3,270 | 3,280 | 3,255 | 3,270 | 42,100 | 1,635 |
| 2017-08-28 | 3,285 | 3,300 | 3,275 | 3,295 | 48,800 | 1,647.50 |
| 2017-08-25 | 3,275 | 3,310 | 3,265 | 3,295 | 72,800 | 1,647.50 |
| 2017-08-24 | 3,290 | 3,330 | 3,290 | 3,300 | 41,800 | 1,650 |
| 2017-08-23 | 3,300 | 3,320 | 3,285 | 3,300 | 55,900 | 1,650 |
| 2017-08-22 | 3,325 | 3,335 | 3,285 | 3,290 | 48,200 | 1,645 |
| 2017-08-21 | 3,320 | 3,340 | 3,310 | 3,325 | 46,600 | 1,662.50 |
| 2017-08-18 | 3,330 | 3,340 | 3,310 | 3,325 | 54,300 | 1,662.50 |
| 2017-08-17 | 3,340 | 3,380 | 3,335 | 3,360 | 55,800 | 1,680 |
| 2017-08-16 | 3,350 | 3,355 | 3,325 | 3,340 | 68,000 | 1,670 |
| 2017-08-15 | 3,310 | 3,365 | 3,305 | 3,340 | 62,600 | 1,670 |
| 2017-08-14 | 3,235 | 3,295 | 3,230 | 3,280 | 84,000 | 1,640 |
| 2017-08-10 | 3,240 | 3,345 | 3,240 | 3,325 | 114,200 | 1,662.50 |
| 2017-08-09 | 3,250 | 3,350 | 3,230 | 3,345 | 139,600 | 1,672.50 |
| 2017-08-08 | 3,255 | 3,275 | 3,240 | 3,265 | 65,500 | 1,632.50 |
| 2017-08-07 | 3,285 | 3,285 | 3,250 | 3,265 | 72,600 | 1,632.50 |
| 2017-08-04 | 3,200 | 3,290 | 3,200 | 3,285 | 86,200 | 1,642.50 |
| 2017-08-03 | 3,205 | 3,230 | 3,195 | 3,225 | 60,700 | 1,612.50 |
| 2017-08-02 | 3,200 | 3,235 | 3,185 | 3,230 | 61,700 | 1,615 |
| 2017-08-01 | 3,170 | 3,200 | 3,155 | 3,185 | 83,400 | 1,592.50 |
| 2017-07-31 | 3,175 | 3,200 | 3,150 | 3,165 | 83,300 | 1,582.50 |
| 2017-07-28 | 3,155 | 3,210 | 3,145 | 3,210 | 224,400 | 1,605 |
| 2017-07-27 | 3,155 | 3,190 | 3,145 | 3,170 | 52,300 | 1,585 |
| 2017-07-26 | 3,185 | 3,190 | 3,145 | 3,160 | 47,600 | 1,580 |
| 2017-07-25 | 3,210 | 3,210 | 3,165 | 3,185 | 56,900 | 1,592.50 |
| 2017-07-24 | 3,185 | 3,210 | 3,145 | 3,210 | 61,000 | 1,605 |
| 2017-07-21 | 3,210 | 3,210 | 3,185 | 3,190 | 42,100 | 1,595 |
| 2017-07-20 | 3,220 | 3,235 | 3,210 | 3,215 | 45,700 | 1,607.50 |
| 2017-07-19 | 3,195 | 3,230 | 3,190 | 3,220 | 55,100 | 1,610 |
| 2017-07-18 | 3,245 | 3,245 | 3,200 | 3,225 | 67,200 | 1,612.50 |
| 2017-07-14 | 3,245 | 3,260 | 3,230 | 3,245 | 68,700 | 1,622.50 |
| 2017-07-13 | 3,255 | 3,255 | 3,210 | 3,250 | 98,100 | 1,625 |
| 2017-07-12 | 3,235 | 3,255 | 3,215 | 3,245 | 86,100 | 1,622.50 |
| 2017-07-11 | 3,155 | 3,260 | 3,155 | 3,260 | 100,500 | 1,630 |
| 2017-07-10 | 3,145 | 3,190 | 3,135 | 3,165 | 68,300 | 1,582.50 |
| 2017-07-07 | 3,120 | 3,165 | 3,110 | 3,145 | 57,000 | 1,572.50 |
| 2017-07-06 | 3,130 | 3,170 | 3,130 | 3,160 | 41,800 | 1,580 |
| 2017-07-05 | 3,090 | 3,155 | 3,070 | 3,155 | 79,100 | 1,577.50 |
| 2017-07-04 | 3,200 | 3,200 | 3,090 | 3,100 | 81,900 | 1,550 |
| 2017-07-03 | 3,160 | 3,195 | 3,155 | 3,190 | 66,300 | 1,595 |
| 2017-06-30 | 3,155 | 3,175 | 3,130 | 3,175 | 88,100 | 1,587.50 |
| 2017-06-29 | 3,165 | 3,190 | 3,130 | 3,190 | 66,200 | 1,595 |
| 2017-06-28 | 3,150 | 3,170 | 3,095 | 3,095 | 65,900 | 1,547.50 |
| 2017-06-27 | 3,180 | 3,190 | 3,145 | 3,185 | 58,500 | 1,592.50 |
| 2017-06-26 | 3,200 | 3,220 | 3,195 | 3,200 | 31,100 | 1,600 |
| 2017-06-23 | 3,240 | 3,250 | 3,180 | 3,200 | 49,200 | 1,600 |
| 2017-06-22 | 3,205 | 3,250 | 3,200 | 3,240 | 47,400 | 1,620 |
| 2017-06-21 | 3,220 | 3,230 | 3,195 | 3,195 | 42,100 | 1,597.50 |
| 2017-06-20 | 3,200 | 3,230 | 3,175 | 3,220 | 57,600 | 1,610 |
| 2017-06-19 | 3,200 | 3,220 | 3,190 | 3,190 | 29,300 | 1,595 |
| 2017-06-16 | 3,185 | 3,225 | 3,185 | 3,210 | 55,300 | 1,605 |
| 2017-06-15 | 3,190 | 3,215 | 3,180 | 3,195 | 62,300 | 1,597.50 |
| 2017-06-14 | 3,210 | 3,245 | 3,190 | 3,190 | 52,900 | 1,595 |
| 2017-06-13 | 3,220 | 3,235 | 3,200 | 3,210 | 47,000 | 1,605 |
| 2017-06-12 | 3,195 | 3,230 | 3,145 | 3,220 | 67,700 | 1,610 |
| 2017-06-09 | 3,275 | 3,275 | 3,220 | 3,220 | 78,000 | 1,610 |
| 2017-06-08 | 3,305 | 3,305 | 3,270 | 3,275 | 60,700 | 1,637.50 |
| 2017-06-07 | 3,265 | 3,295 | 3,245 | 3,285 | 58,500 | 1,642.50 |
| 2017-06-06 | 3,320 | 3,320 | 3,265 | 3,270 | 51,300 | 1,635 |
| 2017-06-05 | 3,300 | 3,345 | 3,290 | 3,330 | 66,300 | 1,665 |
| 2017-06-02 | 3,290 | 3,350 | 3,280 | 3,330 | 141,400 | 1,665 |
| 2017-06-01 | 3,265 | 3,295 | 3,260 | 3,290 | 68,700 | 1,645 |
| 2017-05-31 | 3,230 | 3,275 | 3,230 | 3,270 | 56,700 | 1,635 |
| 2017-05-30 | 3,295 | 3,295 | 3,245 | 3,255 | 53,900 | 1,627.50 |
| 2017-05-29 | 3,300 | 3,300 | 3,265 | 3,270 | 76,500 | 1,635 |
| 2017-05-26 | 3,255 | 3,260 | 3,235 | 3,245 | 40,000 | 1,622.50 |
| 2017-05-25 | 3,270 | 3,295 | 3,255 | 3,265 | 51,700 | 1,632.50 |
| 2017-05-24 | 3,270 | 3,290 | 3,255 | 3,270 | 61,300 | 1,635 |
| 2017-05-23 | 3,240 | 3,270 | 3,225 | 3,245 | 63,300 | 1,622.50 |
| 2017-05-22 | 3,190 | 3,245 | 3,180 | 3,240 | 99,300 | 1,620 |
| 2017-05-19 | 3,175 | 3,190 | 3,150 | 3,180 | 104,900 | 1,590 |
| 2017-05-18 | 3,135 | 3,190 | 3,130 | 3,175 | 94,600 | 1,587.50 |
| 2017-05-17 | 3,165 | 3,190 | 3,155 | 3,175 | 88,000 | 1,587.50 |
| 2017-05-16 | 3,170 | 3,200 | 3,145 | 3,165 | 119,900 | 1,582.50 |
| 2017-05-15 | 3,110 | 3,165 | 3,110 | 3,160 | 118,400 | 1,580 |
| 2017-05-12 | 3,085 | 3,125 | 3,060 | 3,115 | 144,200 | 1,557.50 |
| 2017-05-11 | 3,075 | 3,095 | 3,065 | 3,085 | 106,400 | 1,542.50 |
| 2017-05-10 | 3,055 | 3,095 | 3,055 | 3,075 | 128,400 | 1,537.50 |
| 2017-05-09 | 3,050 | 3,065 | 3,035 | 3,050 | 83,400 | 1,525 |
| 2017-05-08 | 2,990 | 3,060 | 2,969 | 3,045 | 138,900 | 1,522.50 |
| 2017-05-02 | 2,971 | 2,989 | 2,953 | 2,964 | 116,200 | 1,482 |
| 2017-05-01 | 2,945 | 2,979 | 2,945 | 2,971 | 85,900 | 1,485.50 |
| 2017-04-28 | 2,945 | 2,953 | 2,926 | 2,941 | 102,900 | 1,470.50 |
| 2017-04-27 | 2,914 | 2,942 | 2,900 | 2,934 | 69,000 | 1,467 |
| 2017-04-26 | 2,900 | 2,921 | 2,883 | 2,917 | 87,900 | 1,458.50 |
| 2017-04-25 | 2,864 | 2,897 | 2,853 | 2,888 | 63,500 | 1,444 |
| 2017-04-24 | 2,881 | 2,889 | 2,866 | 2,877 | 65,700 | 1,438.50 |
| 2017-04-21 | 2,875 | 2,877 | 2,844 | 2,854 | 82,200 | 1,427 |
| 2017-04-20 | 2,831 | 2,856 | 2,828 | 2,840 | 123,600 | 1,420 |
| 2017-04-19 | 2,810 | 2,854 | 2,810 | 2,831 | 94,400 | 1,415.50 |
| 2017-04-18 | 2,820 | 2,827 | 2,804 | 2,820 | 86,300 | 1,410 |
| 2017-04-17 | 2,745 | 2,821 | 2,745 | 2,811 | 88,800 | 1,405.50 |
| 2017-04-14 | 2,783 | 2,787 | 2,740 | 2,748 | 75,400 | 1,374 |
| 2017-04-13 | 2,754 | 2,800 | 2,734 | 2,797 | 93,500 | 1,398.50 |
| 2017-04-12 | 2,774 | 2,792 | 2,764 | 2,783 | 57,100 | 1,391.50 |
| 2017-04-11 | 2,784 | 2,826 | 2,784 | 2,804 | 109,200 | 1,402 |
| 2017-04-10 | 2,809 | 2,809 | 2,774 | 2,792 | 62,800 | 1,396 |
| 2017-04-07 | 2,800 | 2,828 | 2,795 | 2,805 | 128,800 | 1,402.50 |
| 2017-04-06 | 2,831 | 2,844 | 2,772 | 2,780 | 113,500 | 1,390 |
| 2017-04-05 | 2,830 | 2,870 | 2,830 | 2,850 | 92,900 | 1,425 |
| 2017-04-04 | 2,841 | 2,846 | 2,795 | 2,820 | 157,500 | 1,410 |
| 2017-04-03 | 2,835 | 2,869 | 2,813 | 2,846 | 105,200 | 1,423 |
| 2017-03-31 | 2,887 | 2,906 | 2,838 | 2,838 | 87,600 | 1,419 |
| 2017-03-30 | 2,890 | 2,922 | 2,862 | 2,863 | 66,500 | 1,431.50 |
| 2017-03-29 | 2,884 | 2,916 | 2,865 | 2,896 | 76,900 | 1,448 |
| 2017-03-28 | 2,853 | 2,873 | 2,843 | 2,856 | 81,000 | 1,428 |
| 2017-03-27 | 2,851 | 2,864 | 2,837 | 2,839 | 70,100 | 1,419.50 |
| 2017-03-24 | 2,887 | 2,909 | 2,870 | 2,890 | 52,100 | 1,445 |
| 2017-03-23 | 2,856 | 2,885 | 2,853 | 2,874 | 61,800 | 1,437 |
| 2017-03-22 | 2,880 | 2,904 | 2,846 | 2,851 | 77,400 | 1,425.50 |
| 2017-03-21 | 2,900 | 2,947 | 2,900 | 2,927 | 59,200 | 1,463.50 |
| 2017-03-17 | 2,900 | 2,924 | 2,892 | 2,918 | 67,100 | 1,459 |
| 2017-03-16 | 2,885 | 2,933 | 2,876 | 2,920 | 115,500 | 1,460 |
| 2017-03-15 | 2,918 | 2,944 | 2,894 | 2,913 | 69,000 | 1,456.50 |
| 2017-03-14 | 2,926 | 2,955 | 2,911 | 2,932 | 45,800 | 1,466 |
| 2017-03-13 | 2,952 | 2,979 | 2,915 | 2,915 | 86,100 | 1,457.50 |
| 2017-03-10 | 2,943 | 2,957 | 2,932 | 2,938 | 100,100 | 1,469 |
| 2017-03-09 | 2,923 | 2,930 | 2,885 | 2,892 | 104,600 | 1,446 |
| 2017-03-08 | 2,934 | 2,937 | 2,915 | 2,916 | 52,700 | 1,458 |
| 2017-03-07 | 2,970 | 2,971 | 2,920 | 2,942 | 73,900 | 1,471 |
| 2017-03-06 | 2,937 | 2,985 | 2,931 | 2,970 | 123,000 | 1,485 |
| 2017-03-03 | 2,889 | 2,942 | 2,889 | 2,935 | 147,800 | 1,467.50 |
| 2017-03-02 | 2,898 | 2,900 | 2,853 | 2,858 | 48,200 | 1,429 |
| 2017-03-01 | 2,828 | 2,887 | 2,811 | 2,875 | 94,000 | 1,437.50 |
| 2017-02-28 | 2,880 | 2,888 | 2,845 | 2,853 | 87,000 | 1,426.50 |
| 2017-02-27 | 2,848 | 2,879 | 2,820 | 2,868 | 67,900 | 1,434 |
| 2017-02-24 | 2,866 | 2,882 | 2,852 | 2,856 | 51,100 | 1,428 |
| 2017-02-23 | 2,860 | 2,889 | 2,856 | 2,873 | 70,600 | 1,436.50 |
| 2017-02-22 | 2,818 | 2,860 | 2,818 | 2,856 | 103,600 | 1,428 |
| 2017-02-21 | 2,815 | 2,835 | 2,800 | 2,811 | 46,900 | 1,405.50 |
| 2017-02-20 | 2,816 | 2,850 | 2,809 | 2,824 | 68,300 | 1,412 |
| 2017-02-17 | 2,810 | 2,874 | 2,801 | 2,852 | 92,900 | 1,426 |
| 2017-02-16 | 2,877 | 2,877 | 2,812 | 2,818 | 83,500 | 1,409 |
| 2017-02-15 | 2,865 | 2,929 | 2,800 | 2,886 | 164,600 | 1,443 |
| 2017-02-14 | 2,845 | 2,942 | 2,833 | 2,863 | 119,200 | 1,431.50 |
| 2017-02-13 | 2,816 | 2,845 | 2,807 | 2,843 | 85,200 | 1,421.50 |
| 2017-02-10 | 2,828 | 2,831 | 2,783 | 2,805 | 60,000 | 1,402.50 |
| 2017-02-09 | 2,813 | 2,814 | 2,774 | 2,786 | 88,100 | 1,393 |
| 2017-02-08 | 2,751 | 2,775 | 2,742 | 2,773 | 52,800 | 1,386.50 |
| 2017-02-07 | 2,776 | 2,779 | 2,749 | 2,769 | 47,900 | 1,384.50 |
| 2017-02-06 | 2,814 | 2,824 | 2,770 | 2,798 | 45,800 | 1,399 |
| 2017-02-03 | 2,773 | 2,790 | 2,757 | 2,782 | 55,900 | 1,391 |
| 2017-02-02 | 2,791 | 2,801 | 2,766 | 2,773 | 54,300 | 1,386.50 |
| 2017-02-01 | 2,770 | 2,781 | 2,759 | 2,780 | 60,500 | 1,390 |
| 2017-01-31 | 2,770 | 2,794 | 2,753 | 2,775 | 73,900 | 1,387.50 |
| 2017-01-30 | 2,789 | 2,803 | 2,774 | 2,797 | 24,400 | 1,398.50 |
| 2017-01-27 | 2,819 | 2,831 | 2,796 | 2,807 | 48,700 | 1,403.50 |
| 2017-01-26 | 2,799 | 2,837 | 2,799 | 2,818 | 103,500 | 1,409 |
| 2017-01-25 | 2,788 | 2,792 | 2,761 | 2,778 | 52,300 | 1,389 |
| 2017-01-24 | 2,748 | 2,765 | 2,721 | 2,752 | 51,400 | 1,376 |
| 2017-01-23 | 2,780 | 2,786 | 2,752 | 2,760 | 54,800 | 1,380 |
| 2017-01-20 | 2,750 | 2,820 | 2,750 | 2,809 | 72,400 | 1,404.50 |
| 2017-01-19 | 2,782 | 2,810 | 2,772 | 2,800 | 56,900 | 1,400 |
| 2017-01-18 | 2,782 | 2,783 | 2,735 | 2,760 | 103,400 | 1,380 |
| 2017-01-17 | 2,805 | 2,805 | 2,763 | 2,781 | 65,700 | 1,390.50 |
| 2017-01-16 | 2,807 | 2,840 | 2,790 | 2,828 | 72,200 | 1,414 |
| 2017-01-13 | 2,783 | 2,840 | 2,783 | 2,830 | 57,300 | 1,415 |
| 2017-01-12 | 2,818 | 2,829 | 2,782 | 2,799 | 56,700 | 1,399.50 |
| 2017-01-11 | 2,850 | 2,850 | 2,820 | 2,830 | 72,000 | 1,415 |
| 2017-01-10 | 2,885 | 2,900 | 2,832 | 2,848 | 73,600 | 1,424 |
| 2017-01-06 | 2,870 | 2,889 | 2,847 | 2,882 | 77,800 | 1,441 |
| 2017-01-05 | 2,838 | 2,877 | 2,824 | 2,877 | 87,200 | 1,438.50 |
| 2017-01-04 | 2,800 | 2,840 | 2,789 | 2,834 | 82,800 | 1,417 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1999-03-26]1株→1.3株 [1997-09-25]1株→1.3株 [1996-03-26]1株→1.3株 [1989-09-26]1株→1.1株