6417 (株)SANKYO 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 | 3,555 | 3,570 | 3,530 | 3,545 | 127,300 | 709 |
| 2017-12-28 | 3,580 | 3,590 | 3,545 | 3,555 | 158,500 | 711 |
| 2017-12-27 | 3,560 | 3,595 | 3,560 | 3,580 | 148,400 | 716 |
| 2017-12-26 | 3,570 | 3,575 | 3,550 | 3,555 | 169,700 | 711 |
| 2017-12-25 | 3,560 | 3,565 | 3,535 | 3,555 | 102,200 | 711 |
| 2017-12-22 | 3,550 | 3,565 | 3,545 | 3,560 | 145,800 | 712 |
| 2017-12-21 | 3,525 | 3,540 | 3,515 | 3,535 | 255,700 | 707 |
| 2017-12-20 | 3,530 | 3,545 | 3,520 | 3,530 | 249,800 | 706 |
| 2017-12-19 | 3,575 | 3,575 | 3,530 | 3,530 | 203,500 | 706 |
| 2017-12-18 | 3,565 | 3,585 | 3,540 | 3,550 | 256,300 | 710 |
| 2017-12-15 | 3,560 | 3,580 | 3,550 | 3,560 | 415,000 | 712 |
| 2017-12-14 | 3,545 | 3,570 | 3,545 | 3,565 | 249,000 | 713 |
| 2017-12-13 | 3,550 | 3,550 | 3,525 | 3,540 | 262,000 | 708 |
| 2017-12-12 | 3,540 | 3,555 | 3,510 | 3,525 | 240,900 | 705 |
| 2017-12-11 | 3,500 | 3,575 | 3,500 | 3,575 | 324,000 | 715 |
| 2017-12-08 | 3,530 | 3,565 | 3,490 | 3,495 | 568,800 | 699 |
| 2017-12-07 | 3,525 | 3,560 | 3,525 | 3,560 | 241,200 | 712 |
| 2017-12-06 | 3,525 | 3,545 | 3,505 | 3,515 | 239,500 | 703 |
| 2017-12-05 | 3,520 | 3,540 | 3,510 | 3,540 | 255,100 | 708 |
| 2017-12-04 | 3,525 | 3,535 | 3,510 | 3,520 | 321,900 | 704 |
| 2017-12-01 | 3,555 | 3,590 | 3,525 | 3,540 | 654,100 | 708 |
| 2017-11-30 | 3,505 | 3,625 | 3,500 | 3,625 | 880,500 | 725 |
| 2017-11-29 | 3,480 | 3,505 | 3,460 | 3,490 | 438,000 | 698 |
| 2017-11-28 | 3,460 | 3,475 | 3,450 | 3,475 | 258,700 | 695 |
| 2017-11-27 | 3,450 | 3,460 | 3,435 | 3,455 | 306,100 | 691 |
| 2017-11-24 | 3,430 | 3,445 | 3,425 | 3,435 | 219,600 | 687 |
| 2017-11-22 | 3,470 | 3,475 | 3,430 | 3,435 | 373,600 | 687 |
| 2017-11-21 | 3,460 | 3,470 | 3,445 | 3,445 | 345,900 | 689 |
| 2017-11-20 | 3,475 | 3,475 | 3,455 | 3,455 | 262,600 | 691 |
| 2017-11-17 | 3,490 | 3,495 | 3,455 | 3,480 | 762,000 | 696 |
| 2017-11-16 | 3,495 | 3,545 | 3,495 | 3,520 | 360,800 | 704 |
| 2017-11-15 | 3,505 | 3,535 | 3,490 | 3,495 | 430,600 | 699 |
| 2017-11-13 | 3,625 | 3,625 | 3,545 | 3,555 | 465,300 | 711 |
| 2017-11-10 | 3,700 | 3,710 | 3,635 | 3,650 | 556,300 | 730 |
| 2017-11-09 | 3,715 | 3,745 | 3,665 | 3,680 | 303,700 | 736 |
| 2017-11-08 | 3,680 | 3,725 | 3,675 | 3,715 | 289,100 | 743 |
| 2017-11-07 | 3,675 | 3,720 | 3,675 | 3,710 | 253,600 | 742 |
| 2017-11-06 | 3,675 | 3,725 | 3,665 | 3,675 | 295,500 | 735 |
| 2017-11-02 | 3,675 | 3,725 | 3,650 | 3,715 | 304,700 | 743 |
| 2017-11-01 | 3,670 | 3,675 | 3,645 | 3,660 | 384,200 | 732 |
| 2017-10-31 | 3,665 | 3,680 | 3,650 | 3,655 | 279,800 | 731 |
| 2017-10-30 | 3,665 | 3,680 | 3,645 | 3,660 | 542,100 | 732 |
| 2017-10-27 | 3,690 | 3,700 | 3,660 | 3,685 | 238,300 | 737 |
| 2017-10-26 | 3,685 | 3,690 | 3,640 | 3,660 | 409,100 | 732 |
| 2017-10-25 | 3,790 | 3,790 | 3,700 | 3,705 | 502,800 | 741 |
| 2017-10-24 | 3,760 | 3,820 | 3,760 | 3,815 | 372,700 | 763 |
| 2017-10-23 | 3,765 | 3,770 | 3,735 | 3,755 | 190,700 | 751 |
| 2017-10-20 | 3,745 | 3,770 | 3,740 | 3,770 | 292,800 | 754 |
| 2017-10-19 | 3,740 | 3,750 | 3,725 | 3,750 | 206,800 | 750 |
| 2017-10-18 | 3,705 | 3,735 | 3,690 | 3,735 | 283,500 | 747 |
| 2017-10-17 | 3,720 | 3,725 | 3,700 | 3,715 | 283,300 | 743 |
| 2017-10-16 | 3,715 | 3,725 | 3,705 | 3,715 | 177,100 | 743 |
| 2017-10-13 | 3,705 | 3,720 | 3,685 | 3,715 | 315,800 | 743 |
| 2017-10-12 | 3,690 | 3,710 | 3,675 | 3,705 | 337,300 | 741 |
| 2017-10-11 | 3,655 | 3,670 | 3,645 | 3,665 | 163,300 | 733 |
| 2017-10-10 | 3,645 | 3,675 | 3,640 | 3,670 | 356,700 | 734 |
| 2017-10-06 | 3,650 | 3,665 | 3,635 | 3,645 | 155,900 | 729 |
| 2017-10-05 | 3,640 | 3,660 | 3,635 | 3,650 | 157,500 | 730 |
| 2017-10-04 | 3,640 | 3,650 | 3,620 | 3,645 | 199,800 | 729 |
| 2017-10-03 | 3,625 | 3,645 | 3,620 | 3,645 | 321,300 | 729 |
| 2017-10-02 | 3,610 | 3,635 | 3,595 | 3,620 | 491,200 | 724 |
| 2017-09-29 | 3,600 | 3,600 | 3,555 | 3,590 | 305,300 | 718 |
| 2017-09-28 | 3,575 | 3,600 | 3,535 | 3,590 | 491,600 | 718 |
| 2017-09-27 | 3,590 | 3,605 | 3,560 | 3,570 | 479,600 | 714 |
| 2017-09-26 | 3,610 | 3,620 | 3,585 | 3,610 | 571,600 | 722 |
| 2017-09-25 | 3,570 | 3,590 | 3,550 | 3,590 | 300,000 | 718 |
| 2017-09-22 | 3,550 | 3,560 | 3,530 | 3,540 | 345,600 | 708 |
| 2017-09-21 | 3,535 | 3,570 | 3,525 | 3,530 | 382,000 | 706 |
| 2017-09-20 | 3,515 | 3,525 | 3,490 | 3,520 | 423,500 | 704 |
| 2017-09-19 | 3,560 | 3,560 | 3,500 | 3,505 | 605,700 | 701 |
| 2017-09-15 | 3,540 | 3,550 | 3,515 | 3,530 | 433,300 | 706 |
| 2017-09-14 | 3,565 | 3,575 | 3,540 | 3,550 | 247,400 | 710 |
| 2017-09-13 | 3,575 | 3,580 | 3,560 | 3,570 | 162,600 | 714 |
| 2017-09-12 | 3,550 | 3,565 | 3,540 | 3,560 | 196,300 | 712 |
| 2017-09-11 | 3,530 | 3,555 | 3,510 | 3,515 | 220,100 | 703 |
| 2017-09-08 | 3,500 | 3,510 | 3,485 | 3,495 | 229,200 | 699 |
| 2017-09-07 | 3,485 | 3,515 | 3,485 | 3,510 | 218,500 | 702 |
| 2017-09-06 | 3,515 | 3,515 | 3,475 | 3,475 | 467,000 | 695 |
| 2017-09-05 | 3,545 | 3,575 | 3,525 | 3,525 | 269,500 | 705 |
| 2017-09-04 | 3,580 | 3,585 | 3,540 | 3,545 | 155,500 | 709 |
| 2017-09-01 | 3,610 | 3,615 | 3,565 | 3,590 | 206,400 | 718 |
| 2017-08-31 | 3,600 | 3,630 | 3,550 | 3,590 | 398,600 | 718 |
| 2017-08-30 | 3,545 | 3,580 | 3,540 | 3,580 | 280,800 | 716 |
| 2017-08-29 | 3,540 | 3,550 | 3,520 | 3,530 | 322,700 | 706 |
| 2017-08-28 | 3,560 | 3,565 | 3,535 | 3,560 | 164,900 | 712 |
| 2017-08-25 | 3,540 | 3,550 | 3,535 | 3,540 | 174,100 | 708 |
| 2017-08-24 | 3,560 | 3,565 | 3,530 | 3,540 | 199,600 | 708 |
| 2017-08-23 | 3,565 | 3,575 | 3,550 | 3,560 | 212,600 | 712 |
| 2017-08-22 | 3,535 | 3,570 | 3,530 | 3,550 | 236,000 | 710 |
| 2017-08-21 | 3,550 | 3,565 | 3,535 | 3,535 | 177,000 | 707 |
| 2017-08-18 | 3,515 | 3,560 | 3,510 | 3,550 | 288,300 | 710 |
| 2017-08-17 | 3,530 | 3,555 | 3,520 | 3,545 | 164,400 | 709 |
| 2017-08-16 | 3,530 | 3,545 | 3,520 | 3,535 | 170,800 | 707 |
| 2017-08-15 | 3,525 | 3,540 | 3,515 | 3,530 | 253,000 | 706 |
| 2017-08-14 | 3,520 | 3,525 | 3,490 | 3,490 | 494,800 | 698 |
| 2017-08-10 | 3,555 | 3,560 | 3,525 | 3,525 | 364,300 | 705 |
| 2017-08-09 | 3,585 | 3,600 | 3,550 | 3,555 | 547,100 | 711 |
| 2017-08-08 | 3,610 | 3,620 | 3,590 | 3,610 | 463,800 | 722 |
| 2017-08-07 | 3,720 | 3,720 | 3,650 | 3,655 | 196,700 | 731 |
| 2017-08-04 | 3,705 | 3,705 | 3,670 | 3,685 | 168,400 | 737 |
| 2017-08-03 | 3,715 | 3,730 | 3,685 | 3,705 | 285,700 | 741 |
| 2017-08-02 | 3,700 | 3,705 | 3,675 | 3,700 | 223,100 | 740 |
| 2017-08-01 | 3,640 | 3,700 | 3,640 | 3,700 | 345,800 | 740 |
| 2017-07-31 | 3,600 | 3,655 | 3,600 | 3,620 | 918,400 | 724 |
| 2017-07-28 | 3,595 | 3,605 | 3,580 | 3,595 | 297,300 | 719 |
| 2017-07-27 | 3,605 | 3,625 | 3,585 | 3,600 | 328,000 | 720 |
| 2017-07-26 | 3,600 | 3,600 | 3,570 | 3,590 | 388,200 | 718 |
| 2017-07-25 | 3,605 | 3,605 | 3,580 | 3,605 | 354,900 | 721 |
| 2017-07-24 | 3,645 | 3,650 | 3,615 | 3,625 | 182,400 | 725 |
| 2017-07-21 | 3,650 | 3,660 | 3,640 | 3,645 | 188,100 | 729 |
| 2017-07-20 | 3,635 | 3,665 | 3,615 | 3,650 | 286,000 | 730 |
| 2017-07-19 | 3,635 | 3,655 | 3,625 | 3,640 | 292,300 | 728 |
| 2017-07-18 | 3,625 | 3,640 | 3,605 | 3,635 | 302,100 | 727 |
| 2017-07-14 | 3,650 | 3,665 | 3,635 | 3,650 | 254,800 | 730 |
| 2017-07-13 | 3,680 | 3,685 | 3,650 | 3,650 | 269,200 | 730 |
| 2017-07-12 | 3,700 | 3,700 | 3,665 | 3,680 | 223,000 | 736 |
| 2017-07-11 | 3,705 | 3,715 | 3,640 | 3,685 | 644,000 | 737 |
| 2017-07-10 | 3,750 | 3,755 | 3,730 | 3,750 | 258,800 | 750 |
| 2017-07-07 | 3,725 | 3,735 | 3,705 | 3,730 | 385,800 | 746 |
| 2017-07-06 | 3,745 | 3,775 | 3,745 | 3,765 | 211,900 | 753 |
| 2017-07-05 | 3,765 | 3,770 | 3,730 | 3,760 | 328,800 | 752 |
| 2017-07-04 | 3,800 | 3,805 | 3,760 | 3,765 | 245,700 | 753 |
| 2017-07-03 | 3,810 | 3,810 | 3,770 | 3,770 | 218,000 | 754 |
| 2017-06-30 | 3,825 | 3,835 | 3,780 | 3,810 | 254,800 | 762 |
| 2017-06-29 | 3,815 | 3,845 | 3,810 | 3,840 | 168,300 | 768 |
| 2017-06-28 | 3,820 | 3,830 | 3,790 | 3,800 | 228,700 | 760 |
| 2017-06-27 | 3,825 | 3,850 | 3,815 | 3,850 | 237,500 | 770 |
| 2017-06-26 | 3,845 | 3,855 | 3,810 | 3,830 | 216,300 | 766 |
| 2017-06-23 | 3,815 | 3,845 | 3,810 | 3,840 | 172,300 | 768 |
| 2017-06-22 | 3,805 | 3,835 | 3,795 | 3,820 | 286,300 | 764 |
| 2017-06-21 | 3,805 | 3,820 | 3,785 | 3,795 | 147,700 | 759 |
| 2017-06-20 | 3,845 | 3,845 | 3,810 | 3,810 | 207,900 | 762 |
| 2017-06-19 | 3,780 | 3,830 | 3,775 | 3,825 | 170,300 | 765 |
| 2017-06-16 | 3,785 | 3,785 | 3,745 | 3,765 | 486,000 | 753 |
| 2017-06-15 | 3,760 | 3,780 | 3,745 | 3,760 | 347,900 | 752 |
| 2017-06-14 | 3,760 | 3,790 | 3,750 | 3,755 | 423,700 | 751 |
| 2017-06-13 | 3,755 | 3,800 | 3,750 | 3,775 | 233,800 | 755 |
| 2017-06-12 | 3,750 | 3,800 | 3,735 | 3,785 | 246,100 | 757 |
| 2017-06-09 | 3,795 | 3,800 | 3,755 | 3,755 | 259,500 | 751 |
| 2017-06-08 | 3,790 | 3,815 | 3,785 | 3,795 | 191,300 | 759 |
| 2017-06-07 | 3,790 | 3,825 | 3,760 | 3,800 | 341,700 | 760 |
| 2017-06-06 | 3,845 | 3,845 | 3,800 | 3,810 | 307,400 | 762 |
| 2017-06-05 | 3,780 | 3,825 | 3,765 | 3,810 | 264,100 | 762 |
| 2017-06-02 | 3,775 | 3,795 | 3,735 | 3,785 | 364,900 | 757 |
| 2017-06-01 | 3,750 | 3,785 | 3,720 | 3,780 | 272,800 | 756 |
| 2017-05-31 | 3,755 | 3,760 | 3,705 | 3,715 | 359,200 | 743 |
| 2017-05-30 | 3,755 | 3,760 | 3,720 | 3,755 | 212,900 | 751 |
| 2017-05-29 | 3,750 | 3,760 | 3,735 | 3,745 | 184,900 | 749 |
| 2017-05-26 | 3,755 | 3,770 | 3,715 | 3,740 | 368,300 | 748 |
| 2017-05-25 | 3,775 | 3,790 | 3,770 | 3,785 | 198,500 | 757 |
| 2017-05-24 | 3,830 | 3,835 | 3,740 | 3,755 | 311,200 | 751 |
| 2017-05-23 | 3,800 | 3,820 | 3,780 | 3,810 | 255,500 | 762 |
| 2017-05-22 | 3,830 | 3,840 | 3,785 | 3,805 | 317,500 | 761 |
| 2017-05-19 | 3,800 | 3,825 | 3,775 | 3,815 | 387,400 | 763 |
| 2017-05-18 | 3,760 | 3,810 | 3,760 | 3,810 | 290,700 | 762 |
| 2017-05-17 | 3,790 | 3,825 | 3,790 | 3,795 | 423,000 | 759 |
| 2017-05-16 | 3,880 | 3,885 | 3,785 | 3,790 | 424,500 | 758 |
| 2017-05-15 | 3,930 | 3,930 | 3,860 | 3,890 | 371,700 | 778 |
| 2017-05-12 | 3,845 | 3,910 | 3,840 | 3,900 | 261,800 | 780 |
| 2017-05-11 | 3,915 | 3,925 | 3,870 | 3,875 | 307,100 | 775 |
| 2017-05-10 | 3,900 | 3,930 | 3,885 | 3,925 | 409,400 | 785 |
| 2017-05-09 | 3,900 | 3,920 | 3,875 | 3,905 | 334,200 | 781 |
| 2017-05-08 | 3,865 | 3,930 | 3,865 | 3,925 | 430,200 | 785 |
| 2017-05-02 | 3,890 | 3,930 | 3,885 | 3,910 | 212,800 | 782 |
| 2017-05-01 | 3,875 | 3,905 | 3,865 | 3,900 | 184,300 | 780 |
| 2017-04-28 | 3,860 | 3,890 | 3,855 | 3,885 | 268,700 | 777 |
| 2017-04-27 | 3,875 | 3,885 | 3,855 | 3,875 | 154,900 | 775 |
| 2017-04-26 | 3,865 | 3,895 | 3,850 | 3,895 | 274,600 | 779 |
| 2017-04-25 | 3,815 | 3,850 | 3,810 | 3,840 | 266,900 | 768 |
| 2017-04-24 | 3,835 | 3,845 | 3,805 | 3,830 | 273,800 | 766 |
| 2017-04-21 | 3,780 | 3,810 | 3,765 | 3,800 | 278,000 | 760 |
| 2017-04-20 | 3,760 | 3,785 | 3,760 | 3,770 | 359,100 | 754 |
| 2017-04-19 | 3,690 | 3,745 | 3,690 | 3,725 | 325,800 | 745 |
| 2017-04-18 | 3,710 | 3,725 | 3,680 | 3,680 | 318,600 | 736 |
| 2017-04-17 | 3,700 | 3,735 | 3,690 | 3,725 | 243,200 | 745 |
| 2017-04-14 | 3,700 | 3,720 | 3,680 | 3,685 | 174,800 | 737 |
| 2017-04-13 | 3,695 | 3,735 | 3,690 | 3,710 | 307,200 | 742 |
| 2017-04-12 | 3,690 | 3,730 | 3,690 | 3,720 | 299,000 | 744 |
| 2017-04-11 | 3,670 | 3,750 | 3,670 | 3,730 | 325,800 | 746 |
| 2017-04-10 | 3,690 | 3,725 | 3,665 | 3,685 | 522,300 | 737 |
| 2017-04-07 | 3,680 | 3,715 | 3,665 | 3,690 | 562,200 | 738 |
| 2017-04-06 | 3,765 | 3,780 | 3,690 | 3,695 | 446,900 | 739 |
| 2017-04-05 | 3,790 | 3,815 | 3,765 | 3,780 | 425,300 | 756 |
| 2017-04-04 | 3,755 | 3,780 | 3,730 | 3,765 | 453,400 | 753 |
| 2017-04-03 | 3,745 | 3,785 | 3,710 | 3,770 | 330,200 | 754 |
| 2017-03-31 | 3,780 | 3,795 | 3,715 | 3,720 | 523,100 | 744 |
| 2017-03-30 | 3,790 | 3,825 | 3,770 | 3,780 | 443,000 | 756 |
| 2017-03-29 | 3,840 | 3,840 | 3,770 | 3,815 | 319,400 | 763 |
| 2017-03-28 | 3,930 | 3,930 | 3,870 | 3,890 | 433,700 | 778 |
| 2017-03-27 | 3,900 | 3,920 | 3,845 | 3,890 | 428,900 | 778 |
| 2017-03-24 | 3,900 | 3,900 | 3,850 | 3,890 | 371,800 | 778 |
| 2017-03-23 | 3,905 | 3,905 | 3,870 | 3,885 | 339,400 | 777 |
| 2017-03-22 | 3,900 | 3,930 | 3,885 | 3,885 | 285,500 | 777 |
| 2017-03-21 | 3,960 | 3,960 | 3,910 | 3,935 | 371,500 | 787 |
| 2017-03-17 | 3,965 | 3,970 | 3,945 | 3,955 | 345,100 | 791 |
| 2017-03-16 | 4,000 | 4,020 | 3,980 | 3,995 | 341,500 | 799 |
| 2017-03-15 | 4,090 | 4,090 | 4,050 | 4,050 | 255,000 | 810 |
| 2017-03-14 | 4,120 | 4,140 | 4,110 | 4,110 | 248,000 | 822 |
| 2017-03-13 | 4,050 | 4,115 | 4,040 | 4,090 | 238,600 | 818 |
| 2017-03-10 | 4,070 | 4,070 | 4,035 | 4,060 | 266,000 | 812 |
| 2017-03-09 | 4,000 | 4,025 | 3,990 | 4,000 | 266,800 | 800 |
| 2017-03-08 | 3,970 | 3,985 | 3,960 | 3,975 | 267,400 | 795 |
| 2017-03-07 | 3,970 | 3,995 | 3,970 | 3,975 | 253,300 | 795 |
| 2017-03-06 | 3,995 | 4,010 | 3,965 | 3,995 | 204,700 | 799 |
| 2017-03-03 | 4,015 | 4,015 | 3,955 | 3,980 | 234,600 | 796 |
| 2017-03-02 | 4,050 | 4,050 | 3,980 | 3,995 | 298,600 | 799 |
| 2017-03-01 | 3,980 | 4,030 | 3,965 | 4,025 | 295,700 | 805 |
| 2017-02-28 | 3,975 | 4,035 | 3,975 | 3,975 | 466,800 | 795 |
| 2017-02-27 | 3,975 | 3,995 | 3,955 | 3,965 | 258,100 | 793 |
| 2017-02-24 | 4,000 | 4,030 | 3,975 | 4,000 | 258,500 | 800 |
| 2017-02-23 | 4,010 | 4,040 | 3,990 | 4,030 | 231,400 | 806 |
| 2017-02-22 | 3,990 | 4,010 | 3,960 | 4,005 | 284,900 | 801 |
| 2017-02-21 | 3,980 | 4,010 | 3,965 | 4,010 | 130,500 | 802 |
| 2017-02-20 | 3,925 | 3,975 | 3,905 | 3,965 | 189,200 | 793 |
| 2017-02-17 | 3,920 | 3,945 | 3,890 | 3,930 | 220,800 | 786 |
| 2017-02-16 | 3,955 | 3,970 | 3,925 | 3,940 | 158,800 | 788 |
| 2017-02-15 | 4,030 | 4,030 | 3,935 | 3,950 | 358,800 | 790 |
| 2017-02-14 | 4,010 | 4,045 | 3,965 | 3,980 | 256,800 | 796 |
| 2017-02-13 | 4,040 | 4,045 | 3,995 | 4,025 | 232,300 | 805 |
| 2017-02-10 | 4,010 | 4,045 | 3,980 | 4,000 | 669,000 | 800 |
| 2017-02-09 | 3,960 | 3,980 | 3,920 | 3,970 | 340,600 | 794 |
| 2017-02-08 | 3,945 | 3,990 | 3,930 | 3,975 | 432,400 | 795 |
| 2017-02-07 | 3,900 | 3,935 | 3,875 | 3,905 | 426,300 | 781 |
| 2017-02-06 | 3,820 | 3,995 | 3,820 | 3,885 | 885,700 | 777 |
| 2017-02-03 | 3,725 | 3,765 | 3,720 | 3,725 | 272,300 | 745 |
| 2017-02-02 | 3,800 | 3,810 | 3,720 | 3,740 | 401,600 | 748 |
| 2017-02-01 | 3,770 | 3,805 | 3,750 | 3,800 | 225,400 | 760 |
| 2017-01-31 | 3,770 | 3,795 | 3,755 | 3,775 | 241,600 | 755 |
| 2017-01-30 | 3,780 | 3,795 | 3,760 | 3,785 | 209,600 | 757 |
| 2017-01-27 | 3,795 | 3,800 | 3,760 | 3,770 | 164,500 | 754 |
| 2017-01-26 | 3,755 | 3,785 | 3,730 | 3,780 | 219,000 | 756 |
| 2017-01-25 | 3,750 | 3,750 | 3,700 | 3,710 | 178,100 | 742 |
| 2017-01-24 | 3,705 | 3,730 | 3,690 | 3,695 | 212,400 | 739 |
| 2017-01-23 | 3,750 | 3,760 | 3,700 | 3,710 | 264,600 | 742 |
| 2017-01-20 | 3,730 | 3,770 | 3,730 | 3,750 | 138,100 | 750 |
| 2017-01-19 | 3,740 | 3,760 | 3,725 | 3,745 | 141,700 | 749 |
| 2017-01-18 | 3,710 | 3,725 | 3,695 | 3,715 | 267,000 | 743 |
| 2017-01-17 | 3,810 | 3,815 | 3,725 | 3,730 | 278,700 | 746 |
| 2017-01-16 | 3,830 | 3,850 | 3,815 | 3,820 | 177,500 | 764 |
| 2017-01-13 | 3,790 | 3,860 | 3,790 | 3,830 | 206,200 | 766 |
| 2017-01-12 | 3,850 | 3,860 | 3,785 | 3,790 | 222,000 | 758 |
| 2017-01-11 | 3,875 | 3,885 | 3,845 | 3,855 | 155,600 | 771 |
| 2017-01-10 | 3,890 | 3,895 | 3,840 | 3,850 | 263,400 | 770 |
| 2017-01-06 | 3,880 | 3,890 | 3,855 | 3,870 | 283,500 | 774 |
| 2017-01-05 | 3,840 | 3,890 | 3,840 | 3,890 | 256,700 | 778 |
| 2017-01-04 | 3,780 | 3,860 | 3,775 | 3,855 | 324,000 | 771 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
