1952 新日本空調(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 | 1,475 | 1,498 | 1,475 | 1,494 | 11,300 | 1,494 |
| 2017-12-28 | 1,486 | 1,496 | 1,472 | 1,475 | 24,900 | 1,475 |
| 2017-12-27 | 1,473 | 1,492 | 1,473 | 1,482 | 25,600 | 1,482 |
| 2017-12-26 | 1,478 | 1,485 | 1,469 | 1,473 | 15,800 | 1,473 |
| 2017-12-25 | 1,481 | 1,486 | 1,466 | 1,476 | 23,000 | 1,476 |
| 2017-12-22 | 1,493 | 1,494 | 1,477 | 1,481 | 19,500 | 1,481 |
| 2017-12-21 | 1,492 | 1,499 | 1,484 | 1,493 | 18,500 | 1,493 |
| 2017-12-20 | 1,481 | 1,505 | 1,476 | 1,497 | 41,900 | 1,497 |
| 2017-12-19 | 1,510 | 1,510 | 1,481 | 1,492 | 31,000 | 1,492 |
| 2017-12-18 | 1,511 | 1,517 | 1,496 | 1,504 | 25,600 | 1,504 |
| 2017-12-15 | 1,501 | 1,507 | 1,483 | 1,505 | 25,400 | 1,505 |
| 2017-12-14 | 1,495 | 1,500 | 1,486 | 1,499 | 21,200 | 1,499 |
| 2017-12-13 | 1,532 | 1,532 | 1,491 | 1,500 | 38,400 | 1,500 |
| 2017-12-12 | 1,538 | 1,550 | 1,528 | 1,542 | 31,200 | 1,542 |
| 2017-12-11 | 1,529 | 1,539 | 1,522 | 1,538 | 18,200 | 1,538 |
| 2017-12-08 | 1,479 | 1,522 | 1,479 | 1,521 | 44,600 | 1,521 |
| 2017-12-07 | 1,473 | 1,503 | 1,473 | 1,499 | 20,800 | 1,499 |
| 2017-12-06 | 1,480 | 1,492 | 1,468 | 1,473 | 19,700 | 1,473 |
| 2017-12-05 | 1,468 | 1,481 | 1,460 | 1,480 | 17,400 | 1,480 |
| 2017-12-04 | 1,476 | 1,496 | 1,467 | 1,469 | 21,700 | 1,469 |
| 2017-12-01 | 1,473 | 1,473 | 1,454 | 1,464 | 15,300 | 1,464 |
| 2017-11-30 | 1,479 | 1,479 | 1,451 | 1,458 | 25,600 | 1,458 |
| 2017-11-29 | 1,460 | 1,476 | 1,454 | 1,468 | 26,500 | 1,468 |
| 2017-11-28 | 1,451 | 1,455 | 1,435 | 1,442 | 23,200 | 1,442 |
| 2017-11-27 | 1,442 | 1,458 | 1,436 | 1,451 | 25,500 | 1,451 |
| 2017-11-24 | 1,431 | 1,446 | 1,427 | 1,433 | 24,500 | 1,433 |
| 2017-11-22 | 1,435 | 1,446 | 1,428 | 1,429 | 21,800 | 1,429 |
| 2017-11-21 | 1,427 | 1,444 | 1,426 | 1,430 | 26,200 | 1,430 |
| 2017-11-20 | 1,414 | 1,443 | 1,404 | 1,427 | 37,800 | 1,427 |
| 2017-11-17 | 1,450 | 1,455 | 1,400 | 1,410 | 68,700 | 1,410 |
| 2017-11-16 | 1,477 | 1,486 | 1,440 | 1,443 | 64,200 | 1,443 |
| 2017-11-15 | 1,543 | 1,543 | 1,477 | 1,477 | 56,400 | 1,477 |
| 2017-11-13 | 1,601 | 1,601 | 1,582 | 1,586 | 15,500 | 1,586 |
| 2017-11-10 | 1,586 | 1,626 | 1,586 | 1,603 | 25,400 | 1,603 |
| 2017-11-09 | 1,611 | 1,626 | 1,586 | 1,613 | 32,000 | 1,613 |
| 2017-11-08 | 1,617 | 1,618 | 1,607 | 1,618 | 15,000 | 1,618 |
| 2017-11-07 | 1,600 | 1,616 | 1,579 | 1,616 | 27,200 | 1,616 |
| 2017-11-06 | 1,602 | 1,617 | 1,599 | 1,613 | 12,700 | 1,613 |
| 2017-11-02 | 1,619 | 1,619 | 1,595 | 1,599 | 14,300 | 1,599 |
| 2017-11-01 | 1,628 | 1,629 | 1,608 | 1,611 | 31,300 | 1,611 |
| 2017-10-31 | 1,625 | 1,633 | 1,617 | 1,628 | 18,200 | 1,628 |
| 2017-10-30 | 1,625 | 1,625 | 1,610 | 1,622 | 39,000 | 1,622 |
| 2017-10-27 | 1,620 | 1,625 | 1,612 | 1,622 | 12,800 | 1,622 |
| 2017-10-26 | 1,625 | 1,629 | 1,608 | 1,616 | 20,400 | 1,616 |
| 2017-10-25 | 1,621 | 1,635 | 1,609 | 1,623 | 22,200 | 1,623 |
| 2017-10-24 | 1,622 | 1,631 | 1,614 | 1,629 | 58,400 | 1,629 |
| 2017-10-23 | 1,622 | 1,626 | 1,618 | 1,626 | 24,900 | 1,626 |
| 2017-10-20 | 1,611 | 1,622 | 1,602 | 1,616 | 25,800 | 1,616 |
| 2017-10-19 | 1,627 | 1,627 | 1,611 | 1,615 | 36,700 | 1,615 |
| 2017-10-18 | 1,631 | 1,636 | 1,611 | 1,630 | 25,800 | 1,630 |
| 2017-10-17 | 1,620 | 1,635 | 1,620 | 1,631 | 64,200 | 1,631 |
| 2017-10-16 | 1,626 | 1,634 | 1,615 | 1,628 | 42,200 | 1,628 |
| 2017-10-13 | 1,605 | 1,633 | 1,605 | 1,625 | 41,900 | 1,625 |
| 2017-10-12 | 1,623 | 1,630 | 1,606 | 1,622 | 28,300 | 1,622 |
| 2017-10-11 | 1,619 | 1,619 | 1,600 | 1,619 | 12,000 | 1,619 |
| 2017-10-10 | 1,609 | 1,620 | 1,607 | 1,609 | 9,100 | 1,609 |
| 2017-10-06 | 1,604 | 1,611 | 1,580 | 1,609 | 17,800 | 1,609 |
| 2017-10-05 | 1,619 | 1,620 | 1,595 | 1,599 | 9,900 | 1,599 |
| 2017-10-04 | 1,613 | 1,620 | 1,607 | 1,620 | 11,900 | 1,620 |
| 2017-10-03 | 1,623 | 1,623 | 1,604 | 1,613 | 15,400 | 1,613 |
| 2017-10-02 | 1,623 | 1,623 | 1,601 | 1,611 | 22,700 | 1,611 |
| 2017-09-29 | 1,620 | 1,620 | 1,606 | 1,618 | 17,100 | 1,618 |
| 2017-09-28 | 1,620 | 1,621 | 1,605 | 1,618 | 20,200 | 1,618 |
| 2017-09-27 | 1,600 | 1,620 | 1,595 | 1,620 | 18,300 | 1,620 |
| 2017-09-26 | 1,620 | 1,620 | 1,599 | 1,605 | 48,000 | 1,605 |
| 2017-09-25 | 1,610 | 1,622 | 1,605 | 1,619 | 22,600 | 1,619 |
| 2017-09-22 | 1,603 | 1,612 | 1,593 | 1,598 | 15,700 | 1,598 |
| 2017-09-21 | 1,607 | 1,617 | 1,602 | 1,617 | 19,700 | 1,617 |
| 2017-09-20 | 1,611 | 1,623 | 1,601 | 1,617 | 27,200 | 1,617 |
| 2017-09-19 | 1,585 | 1,616 | 1,579 | 1,616 | 25,700 | 1,616 |
| 2017-09-15 | 1,570 | 1,580 | 1,546 | 1,576 | 11,700 | 1,576 |
| 2017-09-14 | 1,574 | 1,574 | 1,547 | 1,563 | 12,900 | 1,563 |
| 2017-09-13 | 1,568 | 1,580 | 1,564 | 1,575 | 6,600 | 1,575 |
| 2017-09-12 | 1,584 | 1,584 | 1,554 | 1,568 | 11,100 | 1,568 |
| 2017-09-11 | 1,537 | 1,563 | 1,533 | 1,548 | 11,900 | 1,548 |
| 2017-09-08 | 1,521 | 1,540 | 1,521 | 1,525 | 21,600 | 1,525 |
| 2017-09-07 | 1,537 | 1,555 | 1,531 | 1,546 | 7,800 | 1,546 |
| 2017-09-06 | 1,520 | 1,538 | 1,520 | 1,521 | 8,900 | 1,521 |
| 2017-09-05 | 1,537 | 1,550 | 1,529 | 1,535 | 12,400 | 1,535 |
| 2017-09-04 | 1,592 | 1,592 | 1,533 | 1,537 | 19,700 | 1,537 |
| 2017-09-01 | 1,578 | 1,594 | 1,563 | 1,591 | 8,100 | 1,591 |
| 2017-08-31 | 1,570 | 1,598 | 1,570 | 1,578 | 11,900 | 1,578 |
| 2017-08-30 | 1,549 | 1,561 | 1,528 | 1,556 | 16,300 | 1,556 |
| 2017-08-29 | 1,533 | 1,544 | 1,521 | 1,541 | 15,000 | 1,541 |
| 2017-08-28 | 1,525 | 1,537 | 1,515 | 1,533 | 18,400 | 1,533 |
| 2017-08-25 | 1,513 | 1,524 | 1,505 | 1,517 | 10,100 | 1,517 |
| 2017-08-24 | 1,507 | 1,525 | 1,505 | 1,506 | 6,300 | 1,506 |
| 2017-08-23 | 1,528 | 1,530 | 1,509 | 1,515 | 12,100 | 1,515 |
| 2017-08-22 | 1,524 | 1,532 | 1,516 | 1,517 | 7,300 | 1,517 |
| 2017-08-21 | 1,507 | 1,524 | 1,506 | 1,518 | 12,600 | 1,518 |
| 2017-08-18 | 1,519 | 1,540 | 1,500 | 1,506 | 16,400 | 1,506 |
| 2017-08-17 | 1,538 | 1,546 | 1,528 | 1,534 | 12,800 | 1,534 |
| 2017-08-16 | 1,529 | 1,541 | 1,528 | 1,528 | 12,300 | 1,528 |
| 2017-08-15 | 1,503 | 1,532 | 1,503 | 1,525 | 19,900 | 1,525 |
| 2017-08-14 | 1,507 | 1,548 | 1,488 | 1,491 | 36,800 | 1,491 |
| 2017-08-10 | 1,600 | 1,635 | 1,534 | 1,559 | 64,200 | 1,559 |
| 2017-08-09 | 1,615 | 1,618 | 1,585 | 1,597 | 17,400 | 1,597 |
| 2017-08-08 | 1,627 | 1,627 | 1,610 | 1,623 | 9,200 | 1,623 |
| 2017-08-07 | 1,620 | 1,624 | 1,614 | 1,621 | 19,600 | 1,621 |
| 2017-08-04 | 1,623 | 1,632 | 1,609 | 1,621 | 16,400 | 1,621 |
| 2017-08-03 | 1,612 | 1,630 | 1,610 | 1,630 | 12,900 | 1,630 |
| 2017-08-02 | 1,620 | 1,620 | 1,608 | 1,616 | 7,900 | 1,616 |
| 2017-08-01 | 1,599 | 1,617 | 1,596 | 1,614 | 13,900 | 1,614 |
| 2017-07-31 | 1,620 | 1,620 | 1,586 | 1,591 | 18,800 | 1,591 |
| 2017-07-28 | 1,625 | 1,629 | 1,601 | 1,615 | 16,100 | 1,615 |
| 2017-07-27 | 1,621 | 1,640 | 1,617 | 1,627 | 24,700 | 1,627 |
| 2017-07-26 | 1,620 | 1,620 | 1,610 | 1,620 | 12,000 | 1,620 |
| 2017-07-25 | 1,621 | 1,622 | 1,600 | 1,617 | 12,600 | 1,617 |
| 2017-07-24 | 1,607 | 1,625 | 1,607 | 1,620 | 14,000 | 1,620 |
| 2017-07-21 | 1,618 | 1,622 | 1,610 | 1,615 | 17,300 | 1,615 |
| 2017-07-20 | 1,624 | 1,635 | 1,613 | 1,624 | 74,700 | 1,624 |
| 2017-07-19 | 1,591 | 1,625 | 1,591 | 1,618 | 19,700 | 1,618 |
| 2017-07-18 | 1,580 | 1,609 | 1,576 | 1,594 | 20,800 | 1,594 |
| 2017-07-14 | 1,577 | 1,588 | 1,576 | 1,586 | 8,100 | 1,586 |
| 2017-07-13 | 1,579 | 1,590 | 1,569 | 1,578 | 10,900 | 1,578 |
| 2017-07-12 | 1,588 | 1,588 | 1,571 | 1,579 | 11,400 | 1,579 |
| 2017-07-11 | 1,575 | 1,589 | 1,568 | 1,588 | 11,100 | 1,588 |
| 2017-07-10 | 1,522 | 1,599 | 1,522 | 1,562 | 39,800 | 1,562 |
| 2017-07-07 | 1,550 | 1,551 | 1,519 | 1,521 | 21,300 | 1,521 |
| 2017-07-06 | 1,570 | 1,575 | 1,559 | 1,563 | 12,000 | 1,563 |
| 2017-07-05 | 1,566 | 1,575 | 1,550 | 1,568 | 16,900 | 1,568 |
| 2017-07-04 | 1,589 | 1,608 | 1,571 | 1,582 | 39,100 | 1,582 |
| 2017-07-03 | 1,599 | 1,608 | 1,571 | 1,577 | 16,600 | 1,577 |
| 2017-06-30 | 1,606 | 1,606 | 1,574 | 1,584 | 27,700 | 1,584 |
| 2017-06-29 | 1,601 | 1,612 | 1,599 | 1,610 | 11,000 | 1,610 |
| 2017-06-28 | 1,614 | 1,620 | 1,590 | 1,592 | 15,600 | 1,592 |
| 2017-06-27 | 1,610 | 1,618 | 1,598 | 1,615 | 16,400 | 1,615 |
| 2017-06-26 | 1,607 | 1,610 | 1,585 | 1,601 | 15,500 | 1,601 |
| 2017-06-23 | 1,592 | 1,609 | 1,589 | 1,605 | 18,200 | 1,605 |
| 2017-06-22 | 1,595 | 1,610 | 1,595 | 1,599 | 17,500 | 1,599 |
| 2017-06-21 | 1,609 | 1,624 | 1,597 | 1,605 | 23,900 | 1,605 |
| 2017-06-20 | 1,622 | 1,631 | 1,614 | 1,626 | 37,400 | 1,626 |
| 2017-06-19 | 1,599 | 1,625 | 1,592 | 1,621 | 39,800 | 1,621 |
| 2017-06-16 | 1,540 | 1,575 | 1,539 | 1,574 | 47,500 | 1,574 |
| 2017-06-15 | 1,513 | 1,540 | 1,510 | 1,533 | 17,400 | 1,533 |
| 2017-06-14 | 1,517 | 1,529 | 1,509 | 1,519 | 18,200 | 1,519 |
| 2017-06-13 | 1,487 | 1,515 | 1,487 | 1,502 | 10,300 | 1,502 |
| 2017-06-12 | 1,472 | 1,500 | 1,472 | 1,496 | 14,200 | 1,496 |
| 2017-06-09 | 1,473 | 1,489 | 1,468 | 1,482 | 17,400 | 1,482 |
| 2017-06-08 | 1,476 | 1,500 | 1,470 | 1,476 | 13,000 | 1,476 |
| 2017-06-07 | 1,480 | 1,481 | 1,458 | 1,478 | 21,300 | 1,478 |
| 2017-06-06 | 1,508 | 1,508 | 1,478 | 1,481 | 10,600 | 1,481 |
| 2017-06-05 | 1,486 | 1,500 | 1,486 | 1,499 | 10,700 | 1,499 |
| 2017-06-02 | 1,486 | 1,500 | 1,477 | 1,500 | 20,500 | 1,500 |
| 2017-06-01 | 1,462 | 1,487 | 1,462 | 1,476 | 10,100 | 1,476 |
| 2017-05-31 | 1,496 | 1,496 | 1,464 | 1,469 | 13,900 | 1,469 |
| 2017-05-30 | 1,500 | 1,507 | 1,489 | 1,496 | 23,200 | 1,496 |
| 2017-05-29 | 1,508 | 1,519 | 1,501 | 1,502 | 9,200 | 1,502 |
| 2017-05-26 | 1,510 | 1,516 | 1,493 | 1,500 | 15,000 | 1,500 |
| 2017-05-25 | 1,517 | 1,517 | 1,506 | 1,510 | 9,100 | 1,510 |
| 2017-05-24 | 1,522 | 1,530 | 1,501 | 1,517 | 8,900 | 1,517 |
| 2017-05-23 | 1,515 | 1,518 | 1,507 | 1,511 | 13,300 | 1,511 |
| 2017-05-22 | 1,510 | 1,525 | 1,503 | 1,515 | 21,400 | 1,515 |
| 2017-05-19 | 1,500 | 1,513 | 1,488 | 1,508 | 16,300 | 1,508 |
| 2017-05-18 | 1,494 | 1,495 | 1,479 | 1,490 | 17,200 | 1,490 |
| 2017-05-17 | 1,507 | 1,507 | 1,491 | 1,497 | 14,200 | 1,497 |
| 2017-05-16 | 1,505 | 1,507 | 1,488 | 1,504 | 18,800 | 1,504 |
| 2017-05-15 | 1,488 | 1,513 | 1,488 | 1,509 | 17,500 | 1,509 |
| 2017-05-12 | 1,531 | 1,531 | 1,483 | 1,501 | 33,400 | 1,501 |
| 2017-05-11 | 1,521 | 1,540 | 1,513 | 1,527 | 28,000 | 1,527 |
| 2017-05-10 | 1,515 | 1,544 | 1,503 | 1,513 | 40,300 | 1,513 |
| 2017-05-09 | 1,550 | 1,589 | 1,530 | 1,548 | 50,700 | 1,548 |
| 2017-05-08 | 1,517 | 1,570 | 1,517 | 1,569 | 50,100 | 1,569 |
| 2017-05-02 | 1,485 | 1,522 | 1,478 | 1,516 | 33,700 | 1,516 |
| 2017-05-01 | 1,489 | 1,492 | 1,459 | 1,485 | 24,200 | 1,485 |
| 2017-04-28 | 1,460 | 1,477 | 1,397 | 1,470 | 31,100 | 1,470 |
| 2017-04-27 | 1,417 | 1,460 | 1,417 | 1,445 | 37,200 | 1,445 |
| 2017-04-26 | 1,400 | 1,420 | 1,400 | 1,418 | 35,900 | 1,418 |
| 2017-04-25 | 1,370 | 1,416 | 1,351 | 1,396 | 83,400 | 1,396 |
| 2017-04-24 | 1,351 | 1,424 | 1,312 | 1,356 | 155,400 | 1,356 |
| 2017-04-21 | 1,318 | 1,338 | 1,311 | 1,335 | 7,500 | 1,335 |
| 2017-04-20 | 1,305 | 1,345 | 1,305 | 1,312 | 22,700 | 1,312 |
| 2017-04-19 | 1,295 | 1,320 | 1,282 | 1,304 | 18,400 | 1,304 |
| 2017-04-18 | 1,284 | 1,313 | 1,282 | 1,304 | 15,900 | 1,304 |
| 2017-04-17 | 1,250 | 1,280 | 1,239 | 1,271 | 17,000 | 1,271 |
| 2017-04-14 | 1,281 | 1,281 | 1,248 | 1,250 | 10,800 | 1,250 |
| 2017-04-13 | 1,256 | 1,277 | 1,251 | 1,274 | 12,000 | 1,274 |
| 2017-04-12 | 1,294 | 1,294 | 1,270 | 1,270 | 8,900 | 1,270 |
| 2017-04-11 | 1,290 | 1,306 | 1,285 | 1,296 | 14,800 | 1,296 |
| 2017-04-10 | 1,279 | 1,290 | 1,271 | 1,283 | 7,200 | 1,283 |
| 2017-04-07 | 1,251 | 1,290 | 1,251 | 1,274 | 12,100 | 1,274 |
| 2017-04-06 | 1,320 | 1,321 | 1,260 | 1,261 | 24,300 | 1,261 |
| 2017-04-05 | 1,331 | 1,350 | 1,322 | 1,324 | 9,300 | 1,324 |
| 2017-04-04 | 1,346 | 1,355 | 1,321 | 1,332 | 15,900 | 1,332 |
| 2017-04-03 | 1,333 | 1,353 | 1,333 | 1,338 | 13,200 | 1,338 |
| 2017-03-31 | 1,359 | 1,368 | 1,327 | 1,329 | 15,000 | 1,329 |
| 2017-03-30 | 1,378 | 1,380 | 1,346 | 1,355 | 19,000 | 1,355 |
| 2017-03-29 | 1,398 | 1,398 | 1,363 | 1,378 | 34,900 | 1,378 |
| 2017-03-28 | 1,386 | 1,398 | 1,381 | 1,396 | 57,900 | 1,396 |
| 2017-03-27 | 1,390 | 1,400 | 1,375 | 1,381 | 48,800 | 1,381 |
| 2017-03-24 | 1,372 | 1,394 | 1,372 | 1,385 | 16,100 | 1,385 |
| 2017-03-23 | 1,360 | 1,379 | 1,360 | 1,372 | 22,800 | 1,372 |
| 2017-03-22 | 1,380 | 1,382 | 1,357 | 1,362 | 16,400 | 1,362 |
| 2017-03-21 | 1,345 | 1,407 | 1,345 | 1,385 | 22,000 | 1,385 |
| 2017-03-17 | 1,351 | 1,364 | 1,302 | 1,357 | 19,900 | 1,357 |
| 2017-03-16 | 1,336 | 1,362 | 1,328 | 1,357 | 16,900 | 1,357 |
| 2017-03-15 | 1,343 | 1,350 | 1,330 | 1,336 | 10,300 | 1,336 |
| 2017-03-14 | 1,360 | 1,360 | 1,339 | 1,353 | 11,800 | 1,353 |
| 2017-03-13 | 1,345 | 1,352 | 1,334 | 1,351 | 9,700 | 1,351 |
| 2017-03-10 | 1,359 | 1,362 | 1,343 | 1,348 | 25,100 | 1,348 |
| 2017-03-09 | 1,336 | 1,343 | 1,306 | 1,336 | 10,100 | 1,336 |
| 2017-03-08 | 1,334 | 1,334 | 1,322 | 1,333 | 7,100 | 1,333 |
| 2017-03-07 | 1,336 | 1,340 | 1,327 | 1,334 | 10,100 | 1,334 |
| 2017-03-06 | 1,345 | 1,347 | 1,326 | 1,332 | 10,600 | 1,332 |
| 2017-03-03 | 1,345 | 1,345 | 1,333 | 1,343 | 10,100 | 1,343 |
| 2017-03-02 | 1,355 | 1,355 | 1,340 | 1,345 | 14,500 | 1,345 |
| 2017-03-01 | 1,318 | 1,339 | 1,314 | 1,336 | 9,900 | 1,336 |
| 2017-02-28 | 1,350 | 1,367 | 1,301 | 1,320 | 40,300 | 1,320 |
| 2017-02-27 | 1,350 | 1,351 | 1,321 | 1,350 | 17,000 | 1,350 |
| 2017-02-24 | 1,343 | 1,351 | 1,334 | 1,341 | 10,500 | 1,341 |
| 2017-02-23 | 1,354 | 1,354 | 1,328 | 1,350 | 6,500 | 1,350 |
| 2017-02-22 | 1,363 | 1,363 | 1,342 | 1,348 | 7,400 | 1,348 |
| 2017-02-21 | 1,375 | 1,375 | 1,345 | 1,349 | 14,700 | 1,349 |
| 2017-02-20 | 1,348 | 1,379 | 1,348 | 1,375 | 17,000 | 1,375 |
| 2017-02-17 | 1,361 | 1,368 | 1,350 | 1,363 | 12,500 | 1,363 |
| 2017-02-16 | 1,370 | 1,380 | 1,358 | 1,361 | 11,800 | 1,361 |
| 2017-02-15 | 1,378 | 1,378 | 1,364 | 1,369 | 10,800 | 1,369 |
| 2017-02-14 | 1,370 | 1,375 | 1,365 | 1,366 | 12,100 | 1,366 |
| 2017-02-13 | 1,373 | 1,385 | 1,360 | 1,373 | 13,400 | 1,373 |
| 2017-02-10 | 1,350 | 1,373 | 1,320 | 1,368 | 17,800 | 1,368 |
| 2017-02-09 | 1,331 | 1,347 | 1,312 | 1,333 | 18,500 | 1,333 |
| 2017-02-08 | 1,343 | 1,354 | 1,320 | 1,345 | 18,900 | 1,345 |
| 2017-02-07 | 1,350 | 1,380 | 1,340 | 1,345 | 44,600 | 1,345 |
| 2017-02-06 | 1,286 | 1,390 | 1,281 | 1,359 | 60,200 | 1,359 |
| 2017-02-03 | 1,269 | 1,286 | 1,264 | 1,273 | 6,900 | 1,273 |
| 2017-02-02 | 1,279 | 1,283 | 1,272 | 1,273 | 8,500 | 1,273 |
| 2017-02-01 | 1,268 | 1,278 | 1,252 | 1,275 | 8,500 | 1,275 |
| 2017-01-31 | 1,272 | 1,280 | 1,267 | 1,268 | 10,100 | 1,268 |
| 2017-01-30 | 1,286 | 1,291 | 1,271 | 1,285 | 16,800 | 1,285 |
| 2017-01-27 | 1,288 | 1,293 | 1,282 | 1,286 | 12,000 | 1,286 |
| 2017-01-26 | 1,279 | 1,292 | 1,275 | 1,284 | 15,900 | 1,284 |
| 2017-01-25 | 1,259 | 1,273 | 1,256 | 1,266 | 9,600 | 1,266 |
| 2017-01-24 | 1,258 | 1,264 | 1,240 | 1,250 | 11,600 | 1,250 |
| 2017-01-23 | 1,268 | 1,271 | 1,258 | 1,258 | 12,400 | 1,258 |
| 2017-01-20 | 1,256 | 1,274 | 1,248 | 1,268 | 21,600 | 1,268 |
| 2017-01-19 | 1,255 | 1,262 | 1,244 | 1,253 | 13,700 | 1,253 |
| 2017-01-18 | 1,254 | 1,255 | 1,222 | 1,242 | 9,600 | 1,242 |
| 2017-01-17 | 1,265 | 1,265 | 1,248 | 1,254 | 13,800 | 1,254 |
| 2017-01-16 | 1,247 | 1,268 | 1,240 | 1,254 | 8,400 | 1,254 |
| 2017-01-13 | 1,250 | 1,265 | 1,205 | 1,254 | 23,300 | 1,254 |
| 2017-01-12 | 1,271 | 1,271 | 1,251 | 1,256 | 11,500 | 1,256 |
| 2017-01-11 | 1,271 | 1,279 | 1,265 | 1,272 | 11,400 | 1,272 |
| 2017-01-10 | 1,291 | 1,296 | 1,270 | 1,279 | 17,900 | 1,279 |
| 2017-01-06 | 1,266 | 1,297 | 1,248 | 1,296 | 35,200 | 1,296 |
| 2017-01-05 | 1,300 | 1,300 | 1,290 | 1,294 | 9,800 | 1,294 |
| 2017-01-04 | 1,258 | 1,300 | 1,258 | 1,298 | 16,400 | 1,298 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.25株