2871 (株)ニチレイ 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 | 3,135 | 3,140 | 3,110 | 3,115 | 240,200 | 3,115 |
| 2017-12-28 | 3,180 | 3,200 | 3,140 | 3,140 | 252,400 | 3,140 |
| 2017-12-27 | 3,195 | 3,200 | 3,165 | 3,185 | 225,100 | 3,185 |
| 2017-12-26 | 3,160 | 3,210 | 3,160 | 3,190 | 217,700 | 3,190 |
| 2017-12-25 | 3,150 | 3,180 | 3,130 | 3,165 | 192,700 | 3,165 |
| 2017-12-22 | 3,140 | 3,165 | 3,135 | 3,155 | 238,000 | 3,155 |
| 2017-12-21 | 3,155 | 3,170 | 3,115 | 3,160 | 310,500 | 3,160 |
| 2017-12-20 | 3,150 | 3,175 | 3,135 | 3,155 | 289,400 | 3,155 |
| 2017-12-19 | 3,185 | 3,185 | 3,125 | 3,160 | 355,600 | 3,160 |
| 2017-12-18 | 3,200 | 3,210 | 3,165 | 3,185 | 386,200 | 3,185 |
| 2017-12-15 | 3,195 | 3,245 | 3,175 | 3,190 | 658,000 | 3,190 |
| 2017-12-14 | 3,145 | 3,185 | 3,145 | 3,165 | 379,100 | 3,165 |
| 2017-12-13 | 3,175 | 3,200 | 3,150 | 3,195 | 389,100 | 3,195 |
| 2017-12-12 | 3,225 | 3,245 | 3,190 | 3,205 | 356,900 | 3,205 |
| 2017-12-11 | 3,225 | 3,255 | 3,210 | 3,245 | 281,000 | 3,245 |
| 2017-12-08 | 3,200 | 3,270 | 3,180 | 3,240 | 814,900 | 3,240 |
| 2017-12-07 | 3,160 | 3,225 | 3,150 | 3,205 | 459,400 | 3,205 |
| 2017-12-06 | 3,185 | 3,195 | 3,140 | 3,150 | 690,400 | 3,150 |
| 2017-12-05 | 3,235 | 3,240 | 3,190 | 3,215 | 359,200 | 3,215 |
| 2017-12-04 | 3,245 | 3,270 | 3,220 | 3,240 | 311,100 | 3,240 |
| 2017-12-01 | 3,280 | 3,290 | 3,215 | 3,235 | 358,000 | 3,235 |
| 2017-11-30 | 3,240 | 3,270 | 3,210 | 3,260 | 650,500 | 3,260 |
| 2017-11-29 | 3,165 | 3,205 | 3,150 | 3,205 | 399,000 | 3,205 |
| 2017-11-28 | 3,105 | 3,140 | 3,100 | 3,140 | 276,000 | 3,140 |
| 2017-11-27 | 3,180 | 3,180 | 3,115 | 3,135 | 251,400 | 3,135 |
| 2017-11-24 | 3,155 | 3,185 | 3,120 | 3,170 | 332,500 | 3,170 |
| 2017-11-22 | 3,270 | 3,275 | 3,180 | 3,180 | 438,800 | 3,180 |
| 2017-11-21 | 3,195 | 3,255 | 3,145 | 3,245 | 650,500 | 3,245 |
| 2017-11-20 | 3,130 | 3,150 | 3,100 | 3,140 | 220,500 | 3,140 |
| 2017-11-17 | 3,200 | 3,215 | 3,130 | 3,145 | 490,300 | 3,145 |
| 2017-11-16 | 3,075 | 3,190 | 3,065 | 3,165 | 585,200 | 3,165 |
| 2017-11-15 | 3,160 | 3,180 | 3,090 | 3,105 | 822,400 | 3,105 |
| 2017-11-13 | 3,040 | 3,090 | 3,040 | 3,055 | 388,100 | 3,055 |
| 2017-11-10 | 3,060 | 3,080 | 3,035 | 3,060 | 701,000 | 3,060 |
| 2017-11-09 | 3,120 | 3,170 | 3,040 | 3,065 | 773,000 | 3,065 |
| 2017-11-08 | 3,070 | 3,130 | 3,055 | 3,110 | 670,100 | 3,110 |
| 2017-11-07 | 3,090 | 3,095 | 3,020 | 3,075 | 562,600 | 3,075 |
| 2017-11-06 | 3,135 | 3,140 | 3,075 | 3,075 | 531,700 | 3,075 |
| 2017-11-02 | 3,190 | 3,205 | 3,125 | 3,155 | 981,700 | 3,155 |
| 2017-11-01 | 3,035 | 3,195 | 2,999 | 3,185 | 1,490,400 | 3,185 |
| 2017-10-31 | 2,936 | 2,958 | 2,895 | 2,912 | 1,155,600 | 2,912 |
| 2017-10-30 | 2,980 | 2,996 | 2,972 | 2,972 | 1,062,100 | 2,972 |
| 2017-10-27 | 2,999 | 3,005 | 2,957 | 2,989 | 601,000 | 2,989 |
| 2017-10-26 | 2,994 | 3,005 | 2,959 | 2,986 | 613,200 | 2,986 |
| 2017-10-25 | 3,025 | 3,030 | 2,997 | 3,010 | 510,100 | 3,010 |
| 2017-10-24 | 2,980 | 3,015 | 2,980 | 3,010 | 430,900 | 3,010 |
| 2017-10-23 | 2,986 | 2,999 | 2,962 | 2,976 | 379,000 | 2,976 |
| 2017-10-20 | 2,957 | 2,984 | 2,940 | 2,967 | 432,800 | 2,967 |
| 2017-10-19 | 3,010 | 3,035 | 2,981 | 2,984 | 442,100 | 2,984 |
| 2017-10-18 | 3,000 | 3,045 | 2,986 | 3,000 | 688,100 | 3,000 |
| 2017-10-17 | 2,980 | 2,995 | 2,958 | 2,990 | 664,000 | 2,990 |
| 2017-10-16 | 2,930 | 2,962 | 2,917 | 2,956 | 423,500 | 2,956 |
| 2017-10-13 | 2,904 | 2,943 | 2,904 | 2,928 | 756,000 | 2,928 |
| 2017-10-12 | 2,914 | 2,928 | 2,907 | 2,913 | 491,500 | 2,913 |
| 2017-10-11 | 2,839 | 2,918 | 2,839 | 2,904 | 792,800 | 2,904 |
| 2017-10-10 | 2,810 | 2,843 | 2,804 | 2,839 | 757,500 | 2,839 |
| 2017-10-06 | 2,890 | 2,891 | 2,844 | 2,846 | 599,600 | 2,846 |
| 2017-10-05 | 2,859 | 2,928 | 2,857 | 2,898 | 962,000 | 2,898 |
| 2017-10-04 | 2,901 | 2,903 | 2,860 | 2,862 | 574,400 | 2,862 |
| 2017-10-03 | 2,825 | 2,915 | 2,825 | 2,909 | 820,800 | 2,909 |
| 2017-10-02 | 2,828 | 2,839 | 2,811 | 2,822 | 493,200 | 2,822 |
| 2017-09-29 | 2,803 | 2,829 | 2,796 | 2,825 | 548,900 | 2,825 |
| 2017-09-28 | 2,801 | 2,808 | 2,772 | 2,802 | 838,700 | 2,802 |
| 2017-09-27 | 2,844 | 2,844 | 2,798 | 2,801 | 549,300 | 2,801 |
| 2017-09-26 | 2,850 | 2,857 | 2,832 | 2,851 | 552,400 | 2,851 |
| 2017-09-25 | 2,823 | 2,840 | 2,809 | 2,833 | 483,900 | 2,833 |
| 2017-09-22 | 2,838 | 2,839 | 2,805 | 2,808 | 746,100 | 2,808 |
| 2017-09-21 | 2,895 | 2,900 | 2,827 | 2,839 | 710,400 | 2,839 |
| 2017-09-20 | 2,916 | 2,928 | 2,886 | 2,896 | 564,500 | 2,896 |
| 2017-09-19 | 2,911 | 2,911 | 2,872 | 2,890 | 564,200 | 2,890 |
| 2017-09-15 | 2,891 | 2,907 | 2,871 | 2,901 | 537,500 | 2,901 |
| 2017-09-14 | 2,881 | 2,917 | 2,880 | 2,892 | 285,800 | 2,892 |
| 2017-09-13 | 2,926 | 2,929 | 2,877 | 2,886 | 572,600 | 2,886 |
| 2017-09-12 | 2,886 | 2,914 | 2,870 | 2,911 | 504,800 | 2,911 |
| 2017-09-11 | 2,840 | 2,859 | 2,833 | 2,854 | 323,300 | 2,854 |
| 2017-09-08 | 2,820 | 2,856 | 2,815 | 2,827 | 925,300 | 2,827 |
| 2017-09-07 | 2,865 | 2,890 | 2,824 | 2,838 | 430,900 | 2,838 |
| 2017-09-06 | 2,810 | 2,859 | 2,806 | 2,854 | 563,600 | 2,854 |
| 2017-09-05 | 2,837 | 2,842 | 2,805 | 2,808 | 575,400 | 2,808 |
| 2017-09-04 | 2,910 | 2,919 | 2,847 | 2,850 | 461,700 | 2,850 |
| 2017-09-01 | 2,927 | 2,932 | 2,906 | 2,929 | 482,700 | 2,929 |
| 2017-08-31 | 2,910 | 2,917 | 2,895 | 2,907 | 616,600 | 2,907 |
| 2017-08-30 | 2,891 | 2,919 | 2,886 | 2,916 | 544,300 | 2,916 |
| 2017-08-29 | 2,881 | 2,900 | 2,869 | 2,881 | 452,700 | 2,881 |
| 2017-08-28 | 2,858 | 2,885 | 2,842 | 2,883 | 465,100 | 2,883 |
| 2017-08-25 | 2,840 | 2,859 | 2,831 | 2,841 | 342,700 | 2,841 |
| 2017-08-24 | 2,838 | 2,847 | 2,833 | 2,846 | 400,600 | 2,846 |
| 2017-08-23 | 2,838 | 2,866 | 2,830 | 2,866 | 511,400 | 2,866 |
| 2017-08-22 | 2,853 | 2,880 | 2,842 | 2,844 | 590,300 | 2,844 |
| 2017-08-21 | 2,934 | 2,936 | 2,888 | 2,894 | 353,300 | 2,894 |
| 2017-08-18 | 2,893 | 2,916 | 2,878 | 2,908 | 575,700 | 2,908 |
| 2017-08-17 | 2,995 | 2,995 | 2,911 | 2,919 | 861,700 | 2,919 |
| 2017-08-16 | 3,010 | 3,045 | 3,000 | 3,005 | 718,900 | 3,005 |
| 2017-08-15 | 2,955 | 2,978 | 2,935 | 2,969 | 583,100 | 2,969 |
| 2017-08-14 | 2,898 | 2,942 | 2,889 | 2,940 | 1,150,300 | 2,940 |
| 2017-08-10 | 2,873 | 2,888 | 2,857 | 2,884 | 791,200 | 2,884 |
| 2017-08-09 | 2,858 | 2,861 | 2,811 | 2,823 | 897,100 | 2,823 |
| 2017-08-08 | 2,850 | 2,870 | 2,849 | 2,867 | 614,900 | 2,867 |
| 2017-08-07 | 2,847 | 2,853 | 2,806 | 2,839 | 988,800 | 2,839 |
| 2017-08-04 | 2,844 | 2,882 | 2,837 | 2,874 | 828,300 | 2,874 |
| 2017-08-03 | 2,899 | 2,902 | 2,825 | 2,854 | 2,058,600 | 2,854 |
| 2017-08-02 | 2,882 | 2,940 | 2,855 | 2,916 | 1,945,700 | 2,916 |
| 2017-08-01 | 3,100 | 3,195 | 2,960 | 3,030 | 1,694,400 | 3,030 |
| 2017-07-31 | 3,115 | 3,140 | 3,095 | 3,100 | 454,600 | 3,100 |
| 2017-07-28 | 3,165 | 3,170 | 3,120 | 3,150 | 347,500 | 3,150 |
| 2017-07-27 | 3,135 | 3,175 | 3,130 | 3,150 | 494,900 | 3,150 |
| 2017-07-26 | 3,195 | 3,200 | 3,130 | 3,140 | 418,800 | 3,140 |
| 2017-07-25 | 3,225 | 3,225 | 3,190 | 3,195 | 374,700 | 3,195 |
| 2017-07-24 | 3,255 | 3,255 | 3,205 | 3,225 | 402,400 | 3,225 |
| 2017-07-21 | 3,260 | 3,285 | 3,250 | 3,265 | 456,900 | 3,265 |
| 2017-07-20 | 3,290 | 3,295 | 3,260 | 3,280 | 390,500 | 3,280 |
| 2017-07-19 | 3,245 | 3,310 | 3,235 | 3,255 | 443,700 | 3,255 |
| 2017-07-18 | 3,225 | 3,240 | 3,205 | 3,225 | 523,900 | 3,225 |
| 2017-07-14 | 3,210 | 3,230 | 3,180 | 3,210 | 455,300 | 3,210 |
| 2017-07-13 | 3,225 | 3,245 | 3,200 | 3,215 | 469,400 | 3,215 |
| 2017-07-12 | 3,255 | 3,295 | 3,230 | 3,230 | 506,600 | 3,230 |
| 2017-07-11 | 3,235 | 3,265 | 3,195 | 3,265 | 690,200 | 3,265 |
| 2017-07-10 | 3,200 | 3,265 | 3,120 | 3,230 | 1,037,300 | 3,230 |
| 2017-07-07 | 3,160 | 3,190 | 3,110 | 3,125 | 492,400 | 3,125 |
| 2017-07-06 | 3,130 | 3,205 | 3,130 | 3,160 | 630,900 | 3,160 |
| 2017-07-05 | 3,125 | 3,140 | 3,085 | 3,135 | 463,000 | 3,135 |
| 2017-07-04 | 3,145 | 3,145 | 3,085 | 3,125 | 577,900 | 3,125 |
| 2017-07-03 | 3,135 | 3,160 | 3,115 | 3,135 | 595,000 | 3,135 |
| 2017-06-30 | 3,150 | 3,155 | 3,125 | 3,150 | 410,400 | 3,150 |
| 2017-06-29 | 3,195 | 3,230 | 3,175 | 3,200 | 1,236,600 | 3,200 |
| 2017-06-28 | 3,255 | 3,270 | 3,190 | 3,195 | 703,500 | 3,195 |
| 2017-06-27 | 3,350 | 3,360 | 3,290 | 3,300 | 703,700 | 3,300 |
| 2017-06-26 | 3,300 | 3,340 | 3,290 | 3,330 | 506,000 | 3,330 |
| 2017-06-23 | 3,300 | 3,300 | 3,245 | 3,275 | 709,500 | 3,275 |
| 2017-06-22 | 3,340 | 3,370 | 3,310 | 3,315 | 461,400 | 3,315 |
| 2017-06-21 | 3,345 | 3,375 | 3,335 | 3,345 | 439,500 | 3,345 |
| 2017-06-20 | 3,320 | 3,355 | 3,275 | 3,345 | 703,600 | 3,345 |
| 2017-06-19 | 3,340 | 3,375 | 3,305 | 3,360 | 605,900 | 3,360 |
| 2017-06-16 | 3,420 | 3,430 | 3,340 | 3,350 | 1,119,200 | 3,350 |
| 2017-06-15 | 3,400 | 3,420 | 3,340 | 3,380 | 652,200 | 3,380 |
| 2017-06-14 | 3,375 | 3,390 | 3,335 | 3,355 | 657,700 | 3,355 |
| 2017-06-13 | 3,285 | 3,335 | 3,275 | 3,325 | 475,400 | 3,325 |
| 2017-06-12 | 3,285 | 3,295 | 3,235 | 3,295 | 446,700 | 3,295 |
| 2017-06-09 | 3,315 | 3,320 | 3,260 | 3,295 | 1,133,300 | 3,295 |
| 2017-06-08 | 3,285 | 3,295 | 3,225 | 3,275 | 838,500 | 3,275 |
| 2017-06-07 | 3,265 | 3,295 | 3,250 | 3,285 | 745,600 | 3,285 |
| 2017-06-06 | 3,235 | 3,270 | 3,235 | 3,250 | 743,100 | 3,250 |
| 2017-06-05 | 3,125 | 3,195 | 3,100 | 3,185 | 932,400 | 3,185 |
| 2017-06-02 | 3,210 | 3,210 | 3,105 | 3,155 | 1,210,700 | 3,155 |
| 2017-06-01 | 3,175 | 3,245 | 3,160 | 3,235 | 625,700 | 3,235 |
| 2017-05-31 | 3,160 | 3,180 | 3,130 | 3,170 | 653,400 | 3,170 |
| 2017-05-30 | 3,170 | 3,185 | 3,130 | 3,160 | 486,200 | 3,160 |
| 2017-05-29 | 3,140 | 3,185 | 3,135 | 3,170 | 505,800 | 3,170 |
| 2017-05-26 | 3,125 | 3,135 | 3,105 | 3,125 | 501,600 | 3,125 |
| 2017-05-25 | 3,130 | 3,155 | 3,120 | 3,130 | 626,300 | 3,130 |
| 2017-05-24 | 3,100 | 3,130 | 3,085 | 3,120 | 727,400 | 3,120 |
| 2017-05-23 | 3,045 | 3,095 | 3,040 | 3,060 | 770,000 | 3,060 |
| 2017-05-22 | 3,030 | 3,040 | 3,010 | 3,035 | 523,300 | 3,035 |
| 2017-05-19 | 2,999 | 3,030 | 2,991 | 3,025 | 774,300 | 3,025 |
| 2017-05-18 | 2,980 | 3,030 | 2,974 | 3,005 | 1,020,100 | 3,005 |
| 2017-05-17 | 2,937 | 2,989 | 2,935 | 2,979 | 886,700 | 2,979 |
| 2017-05-16 | 2,895 | 2,945 | 2,891 | 2,942 | 940,200 | 2,942 |
| 2017-05-15 | 2,844 | 2,900 | 2,832 | 2,890 | 778,000 | 2,890 |
| 2017-05-12 | 2,892 | 2,903 | 2,839 | 2,859 | 1,030,100 | 2,859 |
| 2017-05-11 | 2,861 | 2,891 | 2,849 | 2,881 | 906,400 | 2,881 |
| 2017-05-10 | 2,845 | 2,871 | 2,792 | 2,864 | 2,100,300 | 2,864 |
| 2017-05-09 | 2,881 | 2,948 | 2,744 | 2,784 | 3,032,700 | 2,784 |
| 2017-05-08 | 2,830 | 2,848 | 2,805 | 2,839 | 952,000 | 2,839 |
| 2017-05-02 | 2,779 | 2,816 | 2,778 | 2,811 | 1,123,200 | 2,811 |
| 2017-05-01 | 2,768 | 2,777 | 2,740 | 2,753 | 701,700 | 2,753 |
| 2017-04-28 | 2,770 | 2,787 | 2,758 | 2,775 | 704,100 | 2,775 |
| 2017-04-27 | 2,705 | 2,758 | 2,703 | 2,749 | 586,900 | 2,749 |
| 2017-04-26 | 2,741 | 2,748 | 2,707 | 2,725 | 629,000 | 2,725 |
| 2017-04-25 | 2,709 | 2,726 | 2,686 | 2,723 | 511,200 | 2,723 |
| 2017-04-24 | 2,705 | 2,714 | 2,680 | 2,713 | 731,700 | 2,713 |
| 2017-04-21 | 2,662 | 2,685 | 2,653 | 2,680 | 762,100 | 2,680 |
| 2017-04-20 | 2,693 | 2,707 | 2,654 | 2,665 | 677,300 | 2,665 |
| 2017-04-19 | 2,672 | 2,709 | 2,672 | 2,698 | 661,600 | 2,698 |
| 2017-04-18 | 2,740 | 2,740 | 2,674 | 2,696 | 553,100 | 2,696 |
| 2017-04-17 | 2,670 | 2,732 | 2,665 | 2,727 | 497,500 | 2,727 |
| 2017-04-14 | 2,732 | 2,746 | 2,671 | 2,680 | 742,800 | 2,680 |
| 2017-04-13 | 2,706 | 2,724 | 2,690 | 2,710 | 649,000 | 2,710 |
| 2017-04-12 | 2,686 | 2,719 | 2,667 | 2,716 | 767,900 | 2,716 |
| 2017-04-11 | 2,743 | 2,748 | 2,690 | 2,706 | 669,300 | 2,706 |
| 2017-04-10 | 2,775 | 2,794 | 2,722 | 2,743 | 725,600 | 2,743 |
| 2017-04-07 | 2,727 | 2,744 | 2,685 | 2,735 | 811,400 | 2,735 |
| 2017-04-06 | 2,759 | 2,770 | 2,691 | 2,700 | 698,800 | 2,700 |
| 2017-04-05 | 2,756 | 2,776 | 2,731 | 2,743 | 869,000 | 2,743 |
| 2017-04-04 | 2,807 | 2,843 | 2,771 | 2,786 | 817,300 | 2,786 |
| 2017-04-03 | 2,770 | 2,801 | 2,751 | 2,792 | 509,600 | 2,792 |
| 2017-03-31 | 2,791 | 2,796 | 2,754 | 2,754 | 607,700 | 2,754 |
| 2017-03-30 | 2,835 | 2,858 | 2,786 | 2,792 | 761,200 | 2,792 |
| 2017-03-29 | 2,786 | 2,833 | 2,777 | 2,829 | 657,300 | 2,829 |
| 2017-03-28 | 2,835 | 2,837 | 2,762 | 2,796 | 903,400 | 2,796 |
| 2017-03-27 | 2,792 | 2,798 | 2,770 | 2,791 | 539,600 | 2,791 |
| 2017-03-24 | 2,775 | 2,804 | 2,771 | 2,796 | 495,400 | 2,796 |
| 2017-03-23 | 2,778 | 2,801 | 2,762 | 2,788 | 624,400 | 2,788 |
| 2017-03-22 | 2,807 | 2,818 | 2,774 | 2,776 | 823,000 | 2,776 |
| 2017-03-21 | 2,806 | 2,833 | 2,801 | 2,823 | 594,200 | 2,823 |
| 2017-03-17 | 2,764 | 2,796 | 2,756 | 2,791 | 639,400 | 2,791 |
| 2017-03-16 | 2,743 | 2,768 | 2,740 | 2,764 | 566,700 | 2,764 |
| 2017-03-15 | 2,760 | 2,780 | 2,744 | 2,754 | 621,300 | 2,754 |
| 2017-03-14 | 2,711 | 2,739 | 2,709 | 2,734 | 527,500 | 2,734 |
| 2017-03-13 | 2,702 | 2,724 | 2,693 | 2,717 | 468,600 | 2,717 |
| 2017-03-10 | 2,658 | 2,696 | 2,657 | 2,690 | 806,700 | 2,690 |
| 2017-03-09 | 2,662 | 2,677 | 2,645 | 2,650 | 424,200 | 2,650 |
| 2017-03-08 | 2,659 | 2,684 | 2,651 | 2,659 | 470,900 | 2,659 |
| 2017-03-07 | 2,649 | 2,680 | 2,647 | 2,662 | 517,200 | 2,662 |
| 2017-03-06 | 2,650 | 2,665 | 2,635 | 2,654 | 396,400 | 2,654 |
| 2017-03-03 | 2,648 | 2,671 | 2,641 | 2,652 | 531,400 | 2,652 |
| 2017-03-02 | 2,638 | 2,642 | 2,616 | 2,635 | 634,500 | 2,635 |
| 2017-03-01 | 2,625 | 2,644 | 2,606 | 2,630 | 596,200 | 2,630 |
| 2017-02-28 | 2,620 | 2,639 | 2,612 | 2,617 | 632,500 | 2,617 |
| 2017-02-27 | 2,600 | 2,630 | 2,599 | 2,616 | 556,900 | 2,616 |
| 2017-02-24 | 2,583 | 2,618 | 2,574 | 2,605 | 458,200 | 2,605 |
| 2017-02-23 | 2,603 | 2,615 | 2,580 | 2,599 | 637,600 | 2,599 |
| 2017-02-22 | 2,573 | 2,577 | 2,551 | 2,573 | 599,000 | 2,573 |
| 2017-02-21 | 2,590 | 2,610 | 2,561 | 2,573 | 449,900 | 2,573 |
| 2017-02-20 | 2,554 | 2,572 | 2,540 | 2,565 | 457,800 | 2,565 |
| 2017-02-17 | 2,540 | 2,566 | 2,534 | 2,563 | 557,500 | 2,563 |
| 2017-02-16 | 2,529 | 2,546 | 2,505 | 2,536 | 486,900 | 2,536 |
| 2017-02-15 | 2,565 | 2,579 | 2,527 | 2,531 | 891,000 | 2,531 |
| 2017-02-14 | 2,543 | 2,588 | 2,528 | 2,546 | 979,500 | 2,546 |
| 2017-02-13 | 2,510 | 2,536 | 2,486 | 2,518 | 692,400 | 2,518 |
| 2017-02-10 | 2,502 | 2,510 | 2,464 | 2,499 | 729,700 | 2,499 |
| 2017-02-09 | 2,351 | 2,485 | 2,351 | 2,475 | 1,587,400 | 2,475 |
| 2017-02-08 | 2,379 | 2,386 | 2,322 | 2,341 | 841,000 | 2,341 |
| 2017-02-07 | 2,299 | 2,433 | 2,274 | 2,345 | 1,928,400 | 2,345 |
| 2017-02-06 | 2,313 | 2,318 | 2,271 | 2,318 | 852,400 | 2,318 |
| 2017-02-03 | 2,300 | 2,310 | 2,285 | 2,301 | 447,300 | 2,301 |
| 2017-02-02 | 2,321 | 2,324 | 2,278 | 2,285 | 528,400 | 2,285 |
| 2017-02-01 | 2,304 | 2,332 | 2,297 | 2,327 | 788,200 | 2,327 |
| 2017-01-31 | 2,329 | 2,332 | 2,293 | 2,296 | 860,500 | 2,296 |
| 2017-01-30 | 2,329 | 2,345 | 2,313 | 2,338 | 582,700 | 2,338 |
| 2017-01-27 | 2,310 | 2,339 | 2,285 | 2,329 | 746,000 | 2,329 |
| 2017-01-26 | 2,293 | 2,320 | 2,264 | 2,303 | 1,370,700 | 2,303 |
| 2017-01-25 | 2,348 | 2,365 | 2,285 | 2,293 | 810,000 | 2,293 |
| 2017-01-24 | 2,335 | 2,352 | 2,329 | 2,330 | 635,400 | 2,330 |
| 2017-01-23 | 2,355 | 2,360 | 2,324 | 2,335 | 690,000 | 2,335 |
| 2017-01-20 | 2,350 | 2,369 | 2,335 | 2,360 | 592,900 | 2,360 |
| 2017-01-19 | 2,325 | 2,371 | 2,322 | 2,348 | 659,000 | 2,348 |
| 2017-01-18 | 2,362 | 2,378 | 2,322 | 2,329 | 651,600 | 2,329 |
| 2017-01-17 | 2,401 | 2,401 | 2,324 | 2,326 | 537,700 | 2,326 |
| 2017-01-16 | 2,396 | 2,402 | 2,369 | 2,376 | 544,000 | 2,376 |
| 2017-01-13 | 2,364 | 2,405 | 2,358 | 2,396 | 825,900 | 2,396 |
| 2017-01-12 | 2,438 | 2,439 | 2,370 | 2,387 | 646,000 | 2,387 |
| 2017-01-11 | 2,425 | 2,434 | 2,402 | 2,406 | 655,800 | 2,406 |
| 2017-01-10 | 2,483 | 2,489 | 2,423 | 2,438 | 1,063,500 | 2,438 |
| 2017-01-06 | 2,481 | 2,544 | 2,479 | 2,533 | 854,000 | 2,533 |
| 2017-01-05 | 2,421 | 2,463 | 2,405 | 2,447 | 550,500 | 2,447 |
| 2017-01-04 | 2,430 | 2,461 | 2,403 | 2,440 | 842,900 | 2,440 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
