2875 東洋水産(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 | 4,840 | 4,850 | 4,810 | 4,815 | 167,400 | 4,815 |
| 2017-12-28 | 4,850 | 4,855 | 4,820 | 4,840 | 202,500 | 4,840 |
| 2017-12-27 | 4,855 | 4,895 | 4,835 | 4,860 | 196,300 | 4,860 |
| 2017-12-26 | 4,905 | 4,935 | 4,885 | 4,890 | 106,700 | 4,890 |
| 2017-12-25 | 4,865 | 4,915 | 4,855 | 4,895 | 97,100 | 4,895 |
| 2017-12-22 | 4,885 | 4,885 | 4,845 | 4,865 | 238,400 | 4,865 |
| 2017-12-21 | 4,865 | 4,895 | 4,840 | 4,895 | 181,100 | 4,895 |
| 2017-12-20 | 4,880 | 4,880 | 4,820 | 4,865 | 174,400 | 4,865 |
| 2017-12-19 | 4,890 | 4,910 | 4,850 | 4,880 | 152,700 | 4,880 |
| 2017-12-18 | 4,880 | 4,895 | 4,840 | 4,880 | 220,600 | 4,880 |
| 2017-12-15 | 4,875 | 4,900 | 4,850 | 4,865 | 395,900 | 4,865 |
| 2017-12-14 | 4,910 | 4,930 | 4,860 | 4,885 | 236,700 | 4,885 |
| 2017-12-13 | 4,840 | 4,885 | 4,815 | 4,875 | 269,200 | 4,875 |
| 2017-12-12 | 4,865 | 4,870 | 4,825 | 4,830 | 182,200 | 4,830 |
| 2017-12-11 | 4,800 | 4,845 | 4,770 | 4,845 | 181,400 | 4,845 |
| 2017-12-08 | 4,745 | 4,810 | 4,745 | 4,790 | 458,000 | 4,790 |
| 2017-12-07 | 4,745 | 4,820 | 4,735 | 4,815 | 278,300 | 4,815 |
| 2017-12-06 | 4,755 | 4,800 | 4,720 | 4,750 | 256,500 | 4,750 |
| 2017-12-05 | 4,720 | 4,775 | 4,715 | 4,775 | 296,800 | 4,775 |
| 2017-12-04 | 4,765 | 4,770 | 4,680 | 4,695 | 376,700 | 4,695 |
| 2017-12-01 | 4,800 | 4,805 | 4,740 | 4,765 | 253,700 | 4,765 |
| 2017-11-30 | 4,740 | 4,785 | 4,705 | 4,780 | 550,100 | 4,780 |
| 2017-11-29 | 4,710 | 4,710 | 4,660 | 4,695 | 436,000 | 4,695 |
| 2017-11-28 | 4,750 | 4,785 | 4,630 | 4,690 | 568,100 | 4,690 |
| 2017-11-27 | 4,550 | 4,560 | 4,515 | 4,540 | 230,500 | 4,540 |
| 2017-11-24 | 4,520 | 4,545 | 4,495 | 4,540 | 201,300 | 4,540 |
| 2017-11-22 | 4,555 | 4,555 | 4,505 | 4,530 | 242,400 | 4,530 |
| 2017-11-21 | 4,535 | 4,570 | 4,510 | 4,565 | 304,400 | 4,565 |
| 2017-11-20 | 4,520 | 4,550 | 4,490 | 4,545 | 150,000 | 4,545 |
| 2017-11-17 | 4,580 | 4,590 | 4,515 | 4,550 | 340,800 | 4,550 |
| 2017-11-16 | 4,450 | 4,555 | 4,435 | 4,545 | 323,100 | 4,545 |
| 2017-11-15 | 4,540 | 4,565 | 4,465 | 4,475 | 325,600 | 4,475 |
| 2017-11-13 | 4,585 | 4,630 | 4,585 | 4,590 | 227,100 | 4,590 |
| 2017-11-10 | 4,545 | 4,615 | 4,545 | 4,600 | 251,900 | 4,600 |
| 2017-11-09 | 4,650 | 4,665 | 4,570 | 4,605 | 401,800 | 4,605 |
| 2017-11-08 | 4,680 | 4,690 | 4,620 | 4,625 | 343,200 | 4,625 |
| 2017-11-07 | 4,640 | 4,690 | 4,600 | 4,685 | 365,100 | 4,685 |
| 2017-11-06 | 4,665 | 4,710 | 4,640 | 4,695 | 244,000 | 4,695 |
| 2017-11-02 | 4,685 | 4,700 | 4,610 | 4,660 | 418,700 | 4,660 |
| 2017-11-01 | 4,530 | 4,660 | 4,495 | 4,630 | 850,400 | 4,630 |
| 2017-10-31 | 4,385 | 4,405 | 4,210 | 4,355 | 538,600 | 4,355 |
| 2017-10-30 | 4,410 | 4,430 | 4,385 | 4,410 | 418,500 | 4,410 |
| 2017-10-27 | 4,390 | 4,415 | 4,365 | 4,400 | 201,800 | 4,400 |
| 2017-10-26 | 4,385 | 4,395 | 4,360 | 4,370 | 282,000 | 4,370 |
| 2017-10-25 | 4,445 | 4,445 | 4,380 | 4,385 | 575,600 | 4,385 |
| 2017-10-24 | 4,440 | 4,500 | 4,440 | 4,500 | 395,400 | 4,500 |
| 2017-10-23 | 4,415 | 4,440 | 4,385 | 4,430 | 269,000 | 4,430 |
| 2017-10-20 | 4,335 | 4,400 | 4,320 | 4,385 | 270,200 | 4,385 |
| 2017-10-19 | 4,375 | 4,385 | 4,350 | 4,365 | 225,000 | 4,365 |
| 2017-10-18 | 4,355 | 4,395 | 4,355 | 4,370 | 226,300 | 4,370 |
| 2017-10-17 | 4,395 | 4,395 | 4,340 | 4,370 | 267,900 | 4,370 |
| 2017-10-16 | 4,310 | 4,365 | 4,300 | 4,355 | 239,600 | 4,355 |
| 2017-10-13 | 4,260 | 4,305 | 4,250 | 4,290 | 329,700 | 4,290 |
| 2017-10-12 | 4,300 | 4,320 | 4,275 | 4,290 | 257,600 | 4,290 |
| 2017-10-11 | 4,280 | 4,315 | 4,270 | 4,290 | 254,900 | 4,290 |
| 2017-10-10 | 4,250 | 4,275 | 4,225 | 4,260 | 310,200 | 4,260 |
| 2017-10-06 | 4,240 | 4,240 | 4,205 | 4,240 | 349,300 | 4,240 |
| 2017-10-05 | 4,210 | 4,235 | 4,185 | 4,215 | 251,300 | 4,215 |
| 2017-10-04 | 4,145 | 4,225 | 4,145 | 4,215 | 382,800 | 4,215 |
| 2017-10-03 | 4,165 | 4,165 | 4,105 | 4,145 | 268,300 | 4,145 |
| 2017-10-02 | 4,170 | 4,185 | 4,135 | 4,160 | 237,300 | 4,160 |
| 2017-09-29 | 4,150 | 4,160 | 4,125 | 4,135 | 380,200 | 4,135 |
| 2017-09-28 | 4,170 | 4,185 | 4,125 | 4,180 | 311,900 | 4,180 |
| 2017-09-27 | 4,145 | 4,180 | 4,125 | 4,175 | 415,300 | 4,175 |
| 2017-09-26 | 4,140 | 4,175 | 4,140 | 4,175 | 339,100 | 4,175 |
| 2017-09-25 | 4,125 | 4,130 | 4,100 | 4,130 | 221,400 | 4,130 |
| 2017-09-22 | 4,150 | 4,165 | 4,120 | 4,135 | 139,400 | 4,135 |
| 2017-09-21 | 4,135 | 4,165 | 4,130 | 4,145 | 300,700 | 4,145 |
| 2017-09-20 | 4,135 | 4,140 | 4,095 | 4,120 | 369,700 | 4,120 |
| 2017-09-19 | 4,190 | 4,195 | 4,145 | 4,160 | 360,300 | 4,160 |
| 2017-09-15 | 4,170 | 4,190 | 4,150 | 4,165 | 414,300 | 4,165 |
| 2017-09-14 | 4,160 | 4,195 | 4,150 | 4,185 | 286,000 | 4,185 |
| 2017-09-13 | 4,200 | 4,215 | 4,165 | 4,175 | 332,200 | 4,175 |
| 2017-09-12 | 4,180 | 4,190 | 4,150 | 4,165 | 220,000 | 4,165 |
| 2017-09-11 | 4,130 | 4,170 | 4,130 | 4,160 | 359,200 | 4,160 |
| 2017-09-08 | 4,070 | 4,080 | 4,025 | 4,080 | 400,000 | 4,080 |
| 2017-09-07 | 4,060 | 4,100 | 4,045 | 4,070 | 292,600 | 4,070 |
| 2017-09-06 | 4,060 | 4,060 | 4,020 | 4,040 | 392,400 | 4,040 |
| 2017-09-05 | 4,105 | 4,105 | 4,060 | 4,075 | 303,000 | 4,075 |
| 2017-09-04 | 4,075 | 4,085 | 4,045 | 4,060 | 202,300 | 4,060 |
| 2017-09-01 | 4,090 | 4,090 | 4,060 | 4,085 | 187,400 | 4,085 |
| 2017-08-31 | 4,090 | 4,110 | 4,055 | 4,065 | 431,700 | 4,065 |
| 2017-08-30 | 4,055 | 4,095 | 4,040 | 4,080 | 247,900 | 4,080 |
| 2017-08-29 | 4,020 | 4,050 | 4,010 | 4,035 | 165,900 | 4,035 |
| 2017-08-28 | 4,025 | 4,055 | 3,995 | 4,050 | 231,700 | 4,050 |
| 2017-08-25 | 4,030 | 4,055 | 4,015 | 4,045 | 243,400 | 4,045 |
| 2017-08-24 | 4,005 | 4,050 | 3,990 | 4,040 | 297,200 | 4,040 |
| 2017-08-23 | 4,000 | 4,030 | 3,995 | 4,015 | 341,200 | 4,015 |
| 2017-08-22 | 4,025 | 4,025 | 3,965 | 3,975 | 318,700 | 3,975 |
| 2017-08-21 | 4,000 | 4,025 | 3,980 | 4,020 | 289,300 | 4,020 |
| 2017-08-18 | 3,975 | 3,995 | 3,950 | 3,980 | 224,600 | 3,980 |
| 2017-08-17 | 4,000 | 4,010 | 3,975 | 3,995 | 210,300 | 3,995 |
| 2017-08-16 | 4,005 | 4,020 | 3,985 | 4,000 | 290,700 | 4,000 |
| 2017-08-15 | 3,960 | 4,000 | 3,950 | 3,985 | 299,500 | 3,985 |
| 2017-08-14 | 3,985 | 3,990 | 3,930 | 3,940 | 334,700 | 3,940 |
| 2017-08-10 | 3,975 | 3,995 | 3,965 | 3,985 | 227,200 | 3,985 |
| 2017-08-09 | 3,990 | 4,015 | 3,960 | 3,985 | 344,400 | 3,985 |
| 2017-08-08 | 3,995 | 4,015 | 3,980 | 4,000 | 243,000 | 4,000 |
| 2017-08-07 | 4,010 | 4,015 | 3,995 | 4,005 | 187,900 | 4,005 |
| 2017-08-04 | 4,020 | 4,020 | 4,000 | 4,005 | 248,400 | 4,005 |
| 2017-08-03 | 4,015 | 4,035 | 4,000 | 4,005 | 298,700 | 4,005 |
| 2017-08-02 | 4,040 | 4,045 | 4,000 | 4,000 | 398,100 | 4,000 |
| 2017-08-01 | 4,000 | 4,040 | 3,980 | 4,020 | 363,000 | 4,020 |
| 2017-07-31 | 4,170 | 4,185 | 4,000 | 4,010 | 725,500 | 4,010 |
| 2017-07-28 | 4,120 | 4,175 | 4,110 | 4,170 | 346,900 | 4,170 |
| 2017-07-27 | 4,105 | 4,170 | 4,100 | 4,135 | 237,500 | 4,135 |
| 2017-07-26 | 4,170 | 4,170 | 4,115 | 4,130 | 196,600 | 4,130 |
| 2017-07-25 | 4,150 | 4,170 | 4,140 | 4,140 | 168,400 | 4,140 |
| 2017-07-24 | 4,120 | 4,160 | 4,115 | 4,160 | 201,500 | 4,160 |
| 2017-07-21 | 4,160 | 4,180 | 4,140 | 4,145 | 225,700 | 4,145 |
| 2017-07-20 | 4,190 | 4,215 | 4,185 | 4,190 | 305,700 | 4,190 |
| 2017-07-19 | 4,200 | 4,235 | 4,185 | 4,190 | 294,600 | 4,190 |
| 2017-07-18 | 4,220 | 4,230 | 4,165 | 4,195 | 309,700 | 4,195 |
| 2017-07-14 | 4,225 | 4,265 | 4,225 | 4,250 | 263,800 | 4,250 |
| 2017-07-13 | 4,235 | 4,245 | 4,210 | 4,220 | 247,200 | 4,220 |
| 2017-07-12 | 4,245 | 4,245 | 4,200 | 4,205 | 208,200 | 4,205 |
| 2017-07-11 | 4,180 | 4,230 | 4,180 | 4,215 | 194,100 | 4,215 |
| 2017-07-10 | 4,230 | 4,245 | 4,195 | 4,195 | 331,600 | 4,195 |
| 2017-07-07 | 4,180 | 4,235 | 4,170 | 4,190 | 348,400 | 4,190 |
| 2017-07-06 | 4,215 | 4,280 | 4,215 | 4,230 | 496,300 | 4,230 |
| 2017-07-05 | 4,165 | 4,195 | 4,140 | 4,185 | 383,700 | 4,185 |
| 2017-07-04 | 4,240 | 4,255 | 4,210 | 4,220 | 226,500 | 4,220 |
| 2017-07-03 | 4,290 | 4,305 | 4,220 | 4,230 | 455,600 | 4,230 |
| 2017-06-30 | 4,320 | 4,320 | 4,280 | 4,305 | 220,200 | 4,305 |
| 2017-06-29 | 4,355 | 4,365 | 4,325 | 4,360 | 157,800 | 4,360 |
| 2017-06-28 | 4,345 | 4,380 | 4,335 | 4,345 | 174,100 | 4,345 |
| 2017-06-27 | 4,375 | 4,390 | 4,345 | 4,375 | 191,600 | 4,375 |
| 2017-06-26 | 4,385 | 4,410 | 4,375 | 4,375 | 151,000 | 4,375 |
| 2017-06-23 | 4,430 | 4,430 | 4,360 | 4,375 | 224,300 | 4,375 |
| 2017-06-22 | 4,460 | 4,465 | 4,435 | 4,435 | 143,200 | 4,435 |
| 2017-06-21 | 4,440 | 4,470 | 4,435 | 4,450 | 322,000 | 4,450 |
| 2017-06-20 | 4,405 | 4,435 | 4,385 | 4,425 | 232,100 | 4,425 |
| 2017-06-19 | 4,375 | 4,405 | 4,365 | 4,380 | 231,500 | 4,380 |
| 2017-06-16 | 4,400 | 4,400 | 4,355 | 4,375 | 365,900 | 4,375 |
| 2017-06-15 | 4,315 | 4,390 | 4,300 | 4,375 | 354,400 | 4,375 |
| 2017-06-14 | 4,295 | 4,365 | 4,285 | 4,350 | 354,200 | 4,350 |
| 2017-06-13 | 4,325 | 4,340 | 4,295 | 4,305 | 321,800 | 4,305 |
| 2017-06-12 | 4,275 | 4,330 | 4,265 | 4,310 | 270,400 | 4,310 |
| 2017-06-09 | 4,285 | 4,310 | 4,270 | 4,270 | 383,600 | 4,270 |
| 2017-06-08 | 4,335 | 4,350 | 4,290 | 4,295 | 266,400 | 4,295 |
| 2017-06-07 | 4,360 | 4,365 | 4,310 | 4,345 | 343,700 | 4,345 |
| 2017-06-06 | 4,420 | 4,420 | 4,350 | 4,375 | 347,200 | 4,375 |
| 2017-06-05 | 4,375 | 4,445 | 4,355 | 4,430 | 247,300 | 4,430 |
| 2017-06-02 | 4,390 | 4,400 | 4,345 | 4,390 | 364,500 | 4,390 |
| 2017-06-01 | 4,310 | 4,380 | 4,295 | 4,375 | 285,100 | 4,375 |
| 2017-05-31 | 4,320 | 4,350 | 4,290 | 4,315 | 407,700 | 4,315 |
| 2017-05-30 | 4,320 | 4,340 | 4,300 | 4,315 | 245,600 | 4,315 |
| 2017-05-29 | 4,305 | 4,330 | 4,280 | 4,315 | 191,100 | 4,315 |
| 2017-05-26 | 4,300 | 4,310 | 4,280 | 4,285 | 183,300 | 4,285 |
| 2017-05-25 | 4,310 | 4,340 | 4,310 | 4,315 | 171,800 | 4,315 |
| 2017-05-24 | 4,355 | 4,360 | 4,305 | 4,310 | 272,000 | 4,310 |
| 2017-05-23 | 4,320 | 4,365 | 4,305 | 4,340 | 184,000 | 4,340 |
| 2017-05-22 | 4,325 | 4,350 | 4,315 | 4,335 | 245,000 | 4,335 |
| 2017-05-19 | 4,325 | 4,345 | 4,295 | 4,330 | 250,800 | 4,330 |
| 2017-05-18 | 4,320 | 4,370 | 4,320 | 4,335 | 269,100 | 4,335 |
| 2017-05-17 | 4,330 | 4,380 | 4,325 | 4,345 | 409,300 | 4,345 |
| 2017-05-16 | 4,400 | 4,410 | 4,380 | 4,385 | 251,300 | 4,385 |
| 2017-05-15 | 4,310 | 4,395 | 4,290 | 4,390 | 374,700 | 4,390 |
| 2017-05-12 | 4,315 | 4,345 | 4,300 | 4,325 | 341,300 | 4,325 |
| 2017-05-11 | 4,325 | 4,345 | 4,275 | 4,305 | 287,300 | 4,305 |
| 2017-05-10 | 4,305 | 4,320 | 4,270 | 4,310 | 380,000 | 4,310 |
| 2017-05-09 | 4,300 | 4,325 | 4,290 | 4,310 | 374,100 | 4,310 |
| 2017-05-08 | 4,230 | 4,310 | 4,225 | 4,295 | 445,300 | 4,295 |
| 2017-05-02 | 4,215 | 4,245 | 4,205 | 4,220 | 303,500 | 4,220 |
| 2017-05-01 | 4,205 | 4,215 | 4,165 | 4,185 | 173,200 | 4,185 |
| 2017-04-28 | 4,185 | 4,205 | 4,180 | 4,180 | 258,000 | 4,180 |
| 2017-04-27 | 4,175 | 4,210 | 4,160 | 4,175 | 504,000 | 4,175 |
| 2017-04-26 | 4,245 | 4,265 | 4,215 | 4,245 | 288,500 | 4,245 |
| 2017-04-25 | 4,190 | 4,250 | 4,180 | 4,235 | 306,100 | 4,235 |
| 2017-04-24 | 4,180 | 4,200 | 4,155 | 4,190 | 232,700 | 4,190 |
| 2017-04-21 | 4,145 | 4,150 | 4,110 | 4,145 | 269,500 | 4,145 |
| 2017-04-20 | 4,175 | 4,175 | 4,105 | 4,125 | 348,900 | 4,125 |
| 2017-04-19 | 4,200 | 4,215 | 4,155 | 4,185 | 420,100 | 4,185 |
| 2017-04-18 | 4,230 | 4,235 | 4,180 | 4,210 | 235,200 | 4,210 |
| 2017-04-17 | 4,140 | 4,235 | 4,135 | 4,225 | 302,300 | 4,225 |
| 2017-04-14 | 4,175 | 4,180 | 4,115 | 4,145 | 329,000 | 4,145 |
| 2017-04-13 | 4,150 | 4,175 | 4,130 | 4,155 | 400,800 | 4,155 |
| 2017-04-12 | 4,110 | 4,170 | 4,105 | 4,160 | 279,600 | 4,160 |
| 2017-04-11 | 4,155 | 4,180 | 4,140 | 4,165 | 259,900 | 4,165 |
| 2017-04-10 | 4,210 | 4,235 | 4,140 | 4,155 | 313,200 | 4,155 |
| 2017-04-07 | 4,160 | 4,205 | 4,145 | 4,175 | 386,300 | 4,175 |
| 2017-04-06 | 4,205 | 4,235 | 4,145 | 4,155 | 305,500 | 4,155 |
| 2017-04-05 | 4,235 | 4,260 | 4,205 | 4,220 | 257,600 | 4,220 |
| 2017-04-04 | 4,205 | 4,240 | 4,185 | 4,210 | 420,200 | 4,210 |
| 2017-04-03 | 4,170 | 4,245 | 4,160 | 4,240 | 385,400 | 4,240 |
| 2017-03-31 | 4,255 | 4,265 | 4,145 | 4,145 | 502,100 | 4,145 |
| 2017-03-30 | 4,315 | 4,315 | 4,215 | 4,230 | 330,700 | 4,230 |
| 2017-03-29 | 4,310 | 4,375 | 4,255 | 4,340 | 713,500 | 4,340 |
| 2017-03-28 | 4,325 | 4,335 | 4,240 | 4,310 | 636,700 | 4,310 |
| 2017-03-27 | 4,320 | 4,345 | 4,285 | 4,315 | 355,300 | 4,315 |
| 2017-03-24 | 4,360 | 4,380 | 4,340 | 4,365 | 351,500 | 4,365 |
| 2017-03-23 | 4,290 | 4,360 | 4,290 | 4,360 | 338,400 | 4,360 |
| 2017-03-22 | 4,305 | 4,340 | 4,295 | 4,300 | 332,500 | 4,300 |
| 2017-03-21 | 4,315 | 4,365 | 4,310 | 4,345 | 364,400 | 4,345 |
| 2017-03-17 | 4,310 | 4,345 | 4,270 | 4,345 | 448,100 | 4,345 |
| 2017-03-16 | 4,375 | 4,375 | 4,315 | 4,345 | 385,800 | 4,345 |
| 2017-03-15 | 4,365 | 4,405 | 4,355 | 4,395 | 274,400 | 4,395 |
| 2017-03-14 | 4,345 | 4,375 | 4,325 | 4,365 | 383,400 | 4,365 |
| 2017-03-13 | 4,295 | 4,345 | 4,270 | 4,320 | 452,700 | 4,320 |
| 2017-03-10 | 4,240 | 4,275 | 4,225 | 4,275 | 580,000 | 4,275 |
| 2017-03-09 | 4,230 | 4,230 | 4,165 | 4,180 | 225,100 | 4,180 |
| 2017-03-08 | 4,190 | 4,205 | 4,160 | 4,180 | 291,900 | 4,180 |
| 2017-03-07 | 4,180 | 4,220 | 4,180 | 4,210 | 389,500 | 4,210 |
| 2017-03-06 | 4,170 | 4,175 | 4,150 | 4,160 | 183,900 | 4,160 |
| 2017-03-03 | 4,180 | 4,205 | 4,140 | 4,165 | 356,800 | 4,165 |
| 2017-03-02 | 4,175 | 4,175 | 4,130 | 4,170 | 324,000 | 4,170 |
| 2017-03-01 | 4,135 | 4,160 | 4,120 | 4,145 | 374,900 | 4,145 |
| 2017-02-28 | 4,115 | 4,150 | 4,100 | 4,120 | 536,400 | 4,120 |
| 2017-02-27 | 4,065 | 4,120 | 4,055 | 4,105 | 390,700 | 4,105 |
| 2017-02-24 | 4,055 | 4,140 | 4,050 | 4,095 | 459,000 | 4,095 |
| 2017-02-23 | 4,030 | 4,075 | 4,025 | 4,055 | 507,000 | 4,055 |
| 2017-02-22 | 3,990 | 4,015 | 3,975 | 4,015 | 462,500 | 4,015 |
| 2017-02-21 | 3,980 | 4,005 | 3,975 | 3,985 | 354,200 | 3,985 |
| 2017-02-20 | 3,960 | 3,985 | 3,930 | 3,980 | 298,600 | 3,980 |
| 2017-02-17 | 3,925 | 3,955 | 3,900 | 3,950 | 374,800 | 3,950 |
| 2017-02-16 | 3,955 | 3,965 | 3,920 | 3,940 | 262,200 | 3,940 |
| 2017-02-15 | 3,950 | 3,975 | 3,940 | 3,955 | 311,800 | 3,955 |
| 2017-02-14 | 3,975 | 3,980 | 3,915 | 3,915 | 351,600 | 3,915 |
| 2017-02-13 | 3,965 | 3,995 | 3,955 | 3,975 | 361,500 | 3,975 |
| 2017-02-10 | 3,945 | 3,960 | 3,915 | 3,940 | 304,300 | 3,940 |
| 2017-02-09 | 3,915 | 3,930 | 3,880 | 3,905 | 460,300 | 3,905 |
| 2017-02-08 | 3,965 | 3,970 | 3,900 | 3,920 | 380,800 | 3,920 |
| 2017-02-07 | 3,975 | 3,990 | 3,940 | 3,960 | 340,000 | 3,960 |
| 2017-02-06 | 4,020 | 4,030 | 3,980 | 4,000 | 304,700 | 4,000 |
| 2017-02-03 | 3,975 | 4,030 | 3,970 | 3,990 | 355,600 | 3,990 |
| 2017-02-02 | 3,980 | 3,995 | 3,965 | 3,970 | 553,500 | 3,970 |
| 2017-02-01 | 4,115 | 4,145 | 4,020 | 4,045 | 515,800 | 4,045 |
| 2017-01-31 | 3,975 | 4,100 | 3,975 | 4,030 | 883,100 | 4,030 |
| 2017-01-30 | 3,970 | 4,000 | 3,945 | 4,000 | 351,300 | 4,000 |
| 2017-01-27 | 3,980 | 4,030 | 3,960 | 3,975 | 511,600 | 3,975 |
| 2017-01-26 | 4,005 | 4,030 | 3,980 | 4,020 | 292,000 | 4,020 |
| 2017-01-25 | 4,005 | 4,030 | 3,970 | 3,985 | 284,400 | 3,985 |
| 2017-01-24 | 3,955 | 4,010 | 3,955 | 3,975 | 305,900 | 3,975 |
| 2017-01-23 | 4,055 | 4,060 | 3,955 | 3,955 | 434,900 | 3,955 |
| 2017-01-20 | 4,050 | 4,085 | 4,030 | 4,055 | 330,800 | 4,055 |
| 2017-01-19 | 3,995 | 4,055 | 3,995 | 4,030 | 261,300 | 4,030 |
| 2017-01-18 | 4,000 | 4,030 | 3,970 | 3,995 | 232,400 | 3,995 |
| 2017-01-17 | 4,050 | 4,050 | 3,985 | 3,985 | 365,100 | 3,985 |
| 2017-01-16 | 4,090 | 4,100 | 4,055 | 4,070 | 301,000 | 4,070 |
| 2017-01-13 | 4,050 | 4,120 | 4,050 | 4,095 | 349,500 | 4,095 |
| 2017-01-12 | 4,140 | 4,140 | 4,030 | 4,050 | 434,600 | 4,050 |
| 2017-01-11 | 4,160 | 4,165 | 4,120 | 4,130 | 314,900 | 4,130 |
| 2017-01-10 | 4,185 | 4,205 | 4,140 | 4,155 | 427,700 | 4,155 |
| 2017-01-06 | 4,130 | 4,190 | 4,125 | 4,180 | 322,800 | 4,180 |
| 2017-01-05 | 4,150 | 4,160 | 4,130 | 4,140 | 561,400 | 4,140 |
| 2017-01-04 | 4,215 | 4,225 | 4,180 | 4,210 | 533,600 | 4,210 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
