3105 日清紡ホールディングス(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 | 1,523 | 1,532 | 1,518 | 1,527 | 659,500 | 1,527 |
| 2017-12-28 | 1,520 | 1,527 | 1,513 | 1,518 | 870,800 | 1,518 |
| 2017-12-27 | 1,513 | 1,523 | 1,510 | 1,515 | 538,200 | 1,515 |
| 2017-12-26 | 1,502 | 1,512 | 1,502 | 1,505 | 810,800 | 1,505 |
| 2017-12-25 | 1,515 | 1,523 | 1,501 | 1,508 | 822,200 | 1,508 |
| 2017-12-22 | 1,511 | 1,531 | 1,511 | 1,514 | 1,764,900 | 1,514 |
| 2017-12-21 | 1,525 | 1,530 | 1,515 | 1,519 | 1,537,200 | 1,519 |
| 2017-12-20 | 1,532 | 1,543 | 1,530 | 1,530 | 959,100 | 1,530 |
| 2017-12-19 | 1,536 | 1,546 | 1,528 | 1,536 | 1,007,800 | 1,536 |
| 2017-12-18 | 1,526 | 1,546 | 1,526 | 1,539 | 1,486,100 | 1,539 |
| 2017-12-15 | 1,549 | 1,555 | 1,519 | 1,521 | 2,174,100 | 1,521 |
| 2017-12-14 | 1,540 | 1,553 | 1,530 | 1,545 | 1,445,700 | 1,545 |
| 2017-12-13 | 1,561 | 1,566 | 1,537 | 1,542 | 1,775,100 | 1,542 |
| 2017-12-12 | 1,548 | 1,569 | 1,548 | 1,561 | 1,505,500 | 1,561 |
| 2017-12-11 | 1,525 | 1,545 | 1,520 | 1,543 | 1,581,400 | 1,543 |
| 2017-12-08 | 1,531 | 1,540 | 1,512 | 1,521 | 2,545,900 | 1,521 |
| 2017-12-07 | 1,520 | 1,527 | 1,502 | 1,515 | 2,177,600 | 1,515 |
| 2017-12-06 | 1,521 | 1,538 | 1,497 | 1,506 | 3,103,400 | 1,506 |
| 2017-12-05 | 1,537 | 1,544 | 1,511 | 1,529 | 2,353,000 | 1,529 |
| 2017-12-04 | 1,550 | 1,552 | 1,535 | 1,540 | 2,048,000 | 1,540 |
| 2017-12-01 | 1,564 | 1,568 | 1,537 | 1,544 | 3,234,000 | 1,544 |
| 2017-11-30 | 1,500 | 1,585 | 1,498 | 1,572 | 9,141,800 | 1,572 |
| 2017-11-29 | 1,387 | 1,394 | 1,376 | 1,387 | 1,163,800 | 1,387 |
| 2017-11-28 | 1,393 | 1,398 | 1,371 | 1,376 | 923,300 | 1,376 |
| 2017-11-27 | 1,416 | 1,423 | 1,394 | 1,404 | 857,300 | 1,404 |
| 2017-11-24 | 1,396 | 1,412 | 1,395 | 1,410 | 959,100 | 1,410 |
| 2017-11-22 | 1,388 | 1,432 | 1,382 | 1,422 | 2,316,500 | 1,422 |
| 2017-11-21 | 1,369 | 1,391 | 1,366 | 1,375 | 1,462,400 | 1,375 |
| 2017-11-20 | 1,329 | 1,349 | 1,328 | 1,339 | 706,300 | 1,339 |
| 2017-11-17 | 1,349 | 1,364 | 1,331 | 1,337 | 1,256,000 | 1,337 |
| 2017-11-16 | 1,302 | 1,336 | 1,301 | 1,333 | 1,274,900 | 1,333 |
| 2017-11-15 | 1,321 | 1,324 | 1,294 | 1,302 | 1,625,700 | 1,302 |
| 2017-11-13 | 1,339 | 1,343 | 1,327 | 1,327 | 1,272,700 | 1,327 |
| 2017-11-10 | 1,347 | 1,364 | 1,323 | 1,338 | 2,570,600 | 1,338 |
| 2017-11-09 | 1,400 | 1,438 | 1,335 | 1,362 | 3,134,400 | 1,362 |
| 2017-11-08 | 1,376 | 1,393 | 1,371 | 1,390 | 1,165,400 | 1,390 |
| 2017-11-07 | 1,362 | 1,389 | 1,359 | 1,386 | 1,367,100 | 1,386 |
| 2017-11-06 | 1,385 | 1,387 | 1,359 | 1,367 | 1,038,700 | 1,367 |
| 2017-11-02 | 1,360 | 1,382 | 1,357 | 1,380 | 1,384,300 | 1,380 |
| 2017-11-01 | 1,355 | 1,361 | 1,342 | 1,358 | 1,996,700 | 1,358 |
| 2017-10-31 | 1,351 | 1,364 | 1,341 | 1,354 | 1,108,300 | 1,354 |
| 2017-10-30 | 1,366 | 1,378 | 1,358 | 1,364 | 1,202,000 | 1,364 |
| 2017-10-27 | 1,371 | 1,375 | 1,365 | 1,366 | 951,200 | 1,366 |
| 2017-10-26 | 1,359 | 1,385 | 1,358 | 1,366 | 1,252,500 | 1,366 |
| 2017-10-25 | 1,370 | 1,391 | 1,354 | 1,361 | 1,744,500 | 1,361 |
| 2017-10-24 | 1,336 | 1,364 | 1,329 | 1,362 | 1,577,700 | 1,362 |
| 2017-10-23 | 1,324 | 1,344 | 1,317 | 1,340 | 1,538,100 | 1,340 |
| 2017-10-20 | 1,312 | 1,315 | 1,304 | 1,310 | 1,051,700 | 1,310 |
| 2017-10-19 | 1,323 | 1,330 | 1,313 | 1,317 | 872,200 | 1,317 |
| 2017-10-18 | 1,321 | 1,327 | 1,316 | 1,324 | 812,800 | 1,324 |
| 2017-10-17 | 1,332 | 1,335 | 1,313 | 1,319 | 1,045,500 | 1,319 |
| 2017-10-16 | 1,325 | 1,337 | 1,324 | 1,329 | 888,300 | 1,329 |
| 2017-10-13 | 1,322 | 1,335 | 1,317 | 1,325 | 1,843,700 | 1,325 |
| 2017-10-12 | 1,337 | 1,340 | 1,329 | 1,331 | 839,600 | 1,331 |
| 2017-10-11 | 1,326 | 1,345 | 1,326 | 1,336 | 1,014,900 | 1,336 |
| 2017-10-10 | 1,330 | 1,337 | 1,325 | 1,331 | 1,084,300 | 1,331 |
| 2017-10-06 | 1,343 | 1,348 | 1,332 | 1,333 | 1,343,800 | 1,333 |
| 2017-10-05 | 1,344 | 1,350 | 1,337 | 1,340 | 892,300 | 1,340 |
| 2017-10-04 | 1,353 | 1,357 | 1,344 | 1,349 | 1,286,400 | 1,349 |
| 2017-10-03 | 1,339 | 1,350 | 1,328 | 1,344 | 1,471,900 | 1,344 |
| 2017-10-02 | 1,326 | 1,339 | 1,319 | 1,331 | 1,136,500 | 1,331 |
| 2017-09-29 | 1,310 | 1,334 | 1,303 | 1,331 | 1,910,500 | 1,331 |
| 2017-09-28 | 1,305 | 1,324 | 1,303 | 1,311 | 1,584,600 | 1,311 |
| 2017-09-27 | 1,326 | 1,328 | 1,305 | 1,306 | 1,469,400 | 1,306 |
| 2017-09-26 | 1,333 | 1,344 | 1,333 | 1,337 | 1,315,700 | 1,337 |
| 2017-09-25 | 1,349 | 1,352 | 1,326 | 1,334 | 1,768,800 | 1,334 |
| 2017-09-22 | 1,359 | 1,362 | 1,337 | 1,349 | 1,948,900 | 1,349 |
| 2017-09-21 | 1,365 | 1,374 | 1,342 | 1,352 | 2,332,400 | 1,352 |
| 2017-09-20 | 1,323 | 1,373 | 1,322 | 1,358 | 3,282,100 | 1,358 |
| 2017-09-19 | 1,335 | 1,339 | 1,305 | 1,327 | 3,468,700 | 1,327 |
| 2017-09-15 | 1,351 | 1,366 | 1,321 | 1,328 | 5,212,000 | 1,328 |
| 2017-09-14 | 1,545 | 1,548 | 1,325 | 1,330 | 28,065,000 | 1,330 |
| 2017-09-13 | 1,475 | 1,475 | 1,475 | 1,475 | 547,000 | 1,475 |
| 2017-09-12 | 1,167 | 1,181 | 1,167 | 1,175 | 873,100 | 1,175 |
| 2017-09-11 | 1,153 | 1,167 | 1,152 | 1,159 | 572,000 | 1,159 |
| 2017-09-08 | 1,151 | 1,162 | 1,145 | 1,149 | 1,449,600 | 1,149 |
| 2017-09-07 | 1,152 | 1,166 | 1,149 | 1,161 | 700,800 | 1,161 |
| 2017-09-06 | 1,157 | 1,157 | 1,145 | 1,152 | 980,600 | 1,152 |
| 2017-09-05 | 1,169 | 1,171 | 1,155 | 1,161 | 587,200 | 1,161 |
| 2017-09-04 | 1,178 | 1,178 | 1,162 | 1,165 | 716,500 | 1,165 |
| 2017-09-01 | 1,179 | 1,185 | 1,173 | 1,179 | 880,200 | 1,179 |
| 2017-08-31 | 1,172 | 1,180 | 1,162 | 1,166 | 661,600 | 1,166 |
| 2017-08-30 | 1,174 | 1,181 | 1,168 | 1,174 | 882,500 | 1,174 |
| 2017-08-29 | 1,156 | 1,168 | 1,155 | 1,162 | 562,300 | 1,162 |
| 2017-08-28 | 1,165 | 1,172 | 1,162 | 1,166 | 464,100 | 1,166 |
| 2017-08-25 | 1,167 | 1,167 | 1,158 | 1,158 | 486,100 | 1,158 |
| 2017-08-24 | 1,165 | 1,168 | 1,160 | 1,162 | 537,600 | 1,162 |
| 2017-08-23 | 1,169 | 1,183 | 1,166 | 1,174 | 881,400 | 1,174 |
| 2017-08-22 | 1,148 | 1,166 | 1,148 | 1,164 | 423,800 | 1,164 |
| 2017-08-21 | 1,143 | 1,160 | 1,142 | 1,159 | 798,600 | 1,159 |
| 2017-08-18 | 1,136 | 1,142 | 1,127 | 1,138 | 769,500 | 1,138 |
| 2017-08-17 | 1,159 | 1,161 | 1,146 | 1,152 | 705,600 | 1,152 |
| 2017-08-16 | 1,167 | 1,172 | 1,162 | 1,164 | 430,300 | 1,164 |
| 2017-08-15 | 1,167 | 1,179 | 1,162 | 1,169 | 1,301,800 | 1,169 |
| 2017-08-14 | 1,156 | 1,157 | 1,136 | 1,154 | 1,028,200 | 1,154 |
| 2017-08-10 | 1,151 | 1,179 | 1,137 | 1,169 | 1,479,600 | 1,169 |
| 2017-08-09 | 1,135 | 1,145 | 1,130 | 1,138 | 1,014,800 | 1,138 |
| 2017-08-08 | 1,155 | 1,162 | 1,122 | 1,135 | 1,951,400 | 1,135 |
| 2017-08-07 | 1,163 | 1,174 | 1,161 | 1,171 | 653,000 | 1,171 |
| 2017-08-04 | 1,168 | 1,174 | 1,162 | 1,164 | 596,200 | 1,164 |
| 2017-08-03 | 1,164 | 1,169 | 1,155 | 1,167 | 823,600 | 1,167 |
| 2017-08-02 | 1,159 | 1,175 | 1,153 | 1,170 | 1,543,700 | 1,170 |
| 2017-08-01 | 1,121 | 1,137 | 1,121 | 1,132 | 777,800 | 1,132 |
| 2017-07-31 | 1,114 | 1,124 | 1,112 | 1,117 | 1,139,000 | 1,117 |
| 2017-07-28 | 1,122 | 1,125 | 1,116 | 1,121 | 656,700 | 1,121 |
| 2017-07-27 | 1,125 | 1,134 | 1,118 | 1,126 | 959,100 | 1,126 |
| 2017-07-26 | 1,124 | 1,138 | 1,123 | 1,137 | 679,000 | 1,137 |
| 2017-07-25 | 1,123 | 1,132 | 1,120 | 1,121 | 617,900 | 1,121 |
| 2017-07-24 | 1,117 | 1,122 | 1,113 | 1,119 | 537,300 | 1,119 |
| 2017-07-21 | 1,127 | 1,131 | 1,117 | 1,126 | 581,200 | 1,126 |
| 2017-07-20 | 1,124 | 1,128 | 1,113 | 1,127 | 628,200 | 1,127 |
| 2017-07-19 | 1,129 | 1,135 | 1,126 | 1,128 | 593,500 | 1,128 |
| 2017-07-18 | 1,146 | 1,147 | 1,116 | 1,127 | 892,000 | 1,127 |
| 2017-07-14 | 1,143 | 1,155 | 1,142 | 1,150 | 715,700 | 1,150 |
| 2017-07-13 | 1,155 | 1,156 | 1,137 | 1,138 | 539,100 | 1,138 |
| 2017-07-12 | 1,164 | 1,164 | 1,149 | 1,152 | 589,900 | 1,152 |
| 2017-07-11 | 1,147 | 1,166 | 1,142 | 1,160 | 786,200 | 1,160 |
| 2017-07-10 | 1,154 | 1,161 | 1,146 | 1,148 | 762,900 | 1,148 |
| 2017-07-07 | 1,140 | 1,151 | 1,134 | 1,147 | 958,700 | 1,147 |
| 2017-07-06 | 1,141 | 1,146 | 1,127 | 1,144 | 1,091,000 | 1,144 |
| 2017-07-05 | 1,132 | 1,140 | 1,126 | 1,136 | 620,900 | 1,136 |
| 2017-07-04 | 1,142 | 1,146 | 1,127 | 1,132 | 803,800 | 1,132 |
| 2017-07-03 | 1,137 | 1,140 | 1,125 | 1,138 | 983,000 | 1,138 |
| 2017-06-30 | 1,139 | 1,144 | 1,133 | 1,140 | 984,700 | 1,140 |
| 2017-06-29 | 1,147 | 1,156 | 1,140 | 1,144 | 781,800 | 1,144 |
| 2017-06-28 | 1,134 | 1,149 | 1,127 | 1,143 | 1,180,300 | 1,143 |
| 2017-06-27 | 1,104 | 1,134 | 1,102 | 1,134 | 1,545,300 | 1,134 |
| 2017-06-26 | 1,084 | 1,095 | 1,082 | 1,093 | 768,600 | 1,093 |
| 2017-06-23 | 1,080 | 1,087 | 1,075 | 1,086 | 681,100 | 1,086 |
| 2017-06-22 | 1,075 | 1,077 | 1,069 | 1,072 | 612,500 | 1,072 |
| 2017-06-21 | 1,089 | 1,092 | 1,078 | 1,080 | 754,300 | 1,080 |
| 2017-06-20 | 1,095 | 1,103 | 1,093 | 1,093 | 669,900 | 1,093 |
| 2017-06-19 | 1,095 | 1,101 | 1,087 | 1,091 | 667,800 | 1,091 |
| 2017-06-16 | 1,086 | 1,097 | 1,084 | 1,091 | 1,055,200 | 1,091 |
| 2017-06-15 | 1,090 | 1,095 | 1,075 | 1,079 | 630,600 | 1,079 |
| 2017-06-14 | 1,113 | 1,115 | 1,092 | 1,093 | 808,500 | 1,093 |
| 2017-06-13 | 1,086 | 1,110 | 1,083 | 1,110 | 1,163,200 | 1,110 |
| 2017-06-12 | 1,075 | 1,091 | 1,073 | 1,084 | 883,100 | 1,084 |
| 2017-06-09 | 1,077 | 1,084 | 1,066 | 1,076 | 1,527,400 | 1,076 |
| 2017-06-08 | 1,074 | 1,084 | 1,065 | 1,068 | 904,100 | 1,068 |
| 2017-06-07 | 1,063 | 1,068 | 1,056 | 1,065 | 622,500 | 1,065 |
| 2017-06-06 | 1,075 | 1,076 | 1,062 | 1,065 | 1,153,000 | 1,065 |
| 2017-06-05 | 1,086 | 1,088 | 1,070 | 1,075 | 995,600 | 1,075 |
| 2017-06-02 | 1,072 | 1,089 | 1,070 | 1,083 | 1,232,400 | 1,083 |
| 2017-06-01 | 1,048 | 1,066 | 1,047 | 1,064 | 855,500 | 1,064 |
| 2017-05-31 | 1,056 | 1,057 | 1,044 | 1,047 | 943,000 | 1,047 |
| 2017-05-30 | 1,065 | 1,066 | 1,052 | 1,062 | 548,100 | 1,062 |
| 2017-05-29 | 1,073 | 1,076 | 1,062 | 1,069 | 563,200 | 1,069 |
| 2017-05-26 | 1,092 | 1,094 | 1,070 | 1,071 | 1,113,000 | 1,071 |
| 2017-05-25 | 1,103 | 1,103 | 1,089 | 1,096 | 897,200 | 1,096 |
| 2017-05-24 | 1,105 | 1,107 | 1,091 | 1,100 | 998,500 | 1,100 |
| 2017-05-23 | 1,104 | 1,104 | 1,084 | 1,089 | 795,900 | 1,089 |
| 2017-05-22 | 1,100 | 1,107 | 1,089 | 1,104 | 753,400 | 1,104 |
| 2017-05-19 | 1,090 | 1,101 | 1,081 | 1,096 | 959,100 | 1,096 |
| 2017-05-18 | 1,090 | 1,091 | 1,074 | 1,090 | 1,084,200 | 1,090 |
| 2017-05-17 | 1,117 | 1,118 | 1,094 | 1,103 | 1,404,800 | 1,103 |
| 2017-05-16 | 1,130 | 1,140 | 1,105 | 1,115 | 2,179,900 | 1,115 |
| 2017-05-15 | 1,203 | 1,205 | 1,172 | 1,174 | 983,100 | 1,174 |
| 2017-05-12 | 1,229 | 1,241 | 1,198 | 1,211 | 1,836,200 | 1,211 |
| 2017-05-11 | 1,191 | 1,256 | 1,190 | 1,224 | 2,036,500 | 1,224 |
| 2017-05-10 | 1,197 | 1,204 | 1,181 | 1,186 | 765,700 | 1,186 |
| 2017-05-09 | 1,193 | 1,196 | 1,177 | 1,183 | 928,400 | 1,183 |
| 2017-05-08 | 1,178 | 1,188 | 1,169 | 1,181 | 914,500 | 1,181 |
| 2017-05-02 | 1,142 | 1,160 | 1,141 | 1,155 | 639,100 | 1,155 |
| 2017-05-01 | 1,130 | 1,141 | 1,127 | 1,140 | 462,900 | 1,140 |
| 2017-04-28 | 1,136 | 1,150 | 1,134 | 1,139 | 537,300 | 1,139 |
| 2017-04-27 | 1,123 | 1,139 | 1,123 | 1,133 | 439,200 | 1,133 |
| 2017-04-26 | 1,120 | 1,141 | 1,120 | 1,137 | 635,200 | 1,137 |
| 2017-04-25 | 1,109 | 1,121 | 1,101 | 1,120 | 761,100 | 1,120 |
| 2017-04-24 | 1,122 | 1,124 | 1,107 | 1,116 | 552,700 | 1,116 |
| 2017-04-21 | 1,088 | 1,098 | 1,082 | 1,098 | 679,800 | 1,098 |
| 2017-04-20 | 1,071 | 1,092 | 1,071 | 1,082 | 522,400 | 1,082 |
| 2017-04-19 | 1,070 | 1,084 | 1,066 | 1,080 | 661,000 | 1,080 |
| 2017-04-18 | 1,075 | 1,086 | 1,075 | 1,079 | 428,400 | 1,079 |
| 2017-04-17 | 1,063 | 1,070 | 1,054 | 1,067 | 364,300 | 1,067 |
| 2017-04-14 | 1,109 | 1,109 | 1,063 | 1,068 | 992,700 | 1,068 |
| 2017-04-13 | 1,072 | 1,080 | 1,066 | 1,079 | 554,300 | 1,079 |
| 2017-04-12 | 1,092 | 1,095 | 1,075 | 1,081 | 646,400 | 1,081 |
| 2017-04-11 | 1,090 | 1,105 | 1,087 | 1,103 | 812,800 | 1,103 |
| 2017-04-10 | 1,089 | 1,095 | 1,084 | 1,092 | 435,000 | 1,092 |
| 2017-04-07 | 1,084 | 1,097 | 1,074 | 1,081 | 858,900 | 1,081 |
| 2017-04-06 | 1,095 | 1,096 | 1,065 | 1,071 | 693,100 | 1,071 |
| 2017-04-05 | 1,093 | 1,101 | 1,088 | 1,094 | 368,800 | 1,094 |
| 2017-04-04 | 1,108 | 1,114 | 1,083 | 1,093 | 604,500 | 1,093 |
| 2017-04-03 | 1,124 | 1,127 | 1,103 | 1,113 | 860,700 | 1,113 |
| 2017-03-31 | 1,121 | 1,137 | 1,111 | 1,113 | 563,900 | 1,113 |
| 2017-03-30 | 1,113 | 1,129 | 1,112 | 1,120 | 670,100 | 1,120 |
| 2017-03-29 | 1,128 | 1,139 | 1,117 | 1,122 | 662,200 | 1,122 |
| 2017-03-28 | 1,145 | 1,157 | 1,137 | 1,141 | 811,600 | 1,141 |
| 2017-03-27 | 1,141 | 1,146 | 1,129 | 1,135 | 533,300 | 1,135 |
| 2017-03-24 | 1,147 | 1,158 | 1,139 | 1,151 | 765,900 | 1,151 |
| 2017-03-23 | 1,154 | 1,154 | 1,141 | 1,148 | 536,400 | 1,148 |
| 2017-03-22 | 1,164 | 1,165 | 1,140 | 1,142 | 807,800 | 1,142 |
| 2017-03-21 | 1,175 | 1,187 | 1,171 | 1,183 | 434,800 | 1,183 |
| 2017-03-17 | 1,186 | 1,194 | 1,179 | 1,187 | 489,200 | 1,187 |
| 2017-03-16 | 1,170 | 1,196 | 1,161 | 1,196 | 556,500 | 1,196 |
| 2017-03-15 | 1,189 | 1,195 | 1,176 | 1,184 | 454,600 | 1,184 |
| 2017-03-14 | 1,198 | 1,205 | 1,190 | 1,191 | 310,100 | 1,191 |
| 2017-03-13 | 1,189 | 1,198 | 1,182 | 1,197 | 356,500 | 1,197 |
| 2017-03-10 | 1,170 | 1,187 | 1,166 | 1,186 | 1,133,800 | 1,186 |
| 2017-03-09 | 1,169 | 1,171 | 1,162 | 1,168 | 380,400 | 1,168 |
| 2017-03-08 | 1,170 | 1,173 | 1,159 | 1,166 | 515,300 | 1,166 |
| 2017-03-07 | 1,159 | 1,176 | 1,152 | 1,166 | 428,500 | 1,166 |
| 2017-03-06 | 1,166 | 1,177 | 1,160 | 1,171 | 307,000 | 1,171 |
| 2017-03-03 | 1,186 | 1,186 | 1,164 | 1,167 | 586,100 | 1,167 |
| 2017-03-02 | 1,175 | 1,188 | 1,172 | 1,178 | 740,700 | 1,178 |
| 2017-03-01 | 1,151 | 1,165 | 1,145 | 1,156 | 821,400 | 1,156 |
| 2017-02-28 | 1,140 | 1,167 | 1,136 | 1,146 | 952,700 | 1,146 |
| 2017-02-27 | 1,164 | 1,164 | 1,146 | 1,158 | 472,500 | 1,158 |
| 2017-02-24 | 1,171 | 1,177 | 1,161 | 1,174 | 375,600 | 1,174 |
| 2017-02-23 | 1,185 | 1,185 | 1,164 | 1,177 | 425,700 | 1,177 |
| 2017-02-22 | 1,172 | 1,184 | 1,166 | 1,178 | 571,200 | 1,178 |
| 2017-02-21 | 1,155 | 1,166 | 1,149 | 1,164 | 420,600 | 1,164 |
| 2017-02-20 | 1,130 | 1,157 | 1,130 | 1,156 | 491,800 | 1,156 |
| 2017-02-17 | 1,142 | 1,145 | 1,124 | 1,142 | 545,500 | 1,142 |
| 2017-02-16 | 1,131 | 1,155 | 1,125 | 1,145 | 774,200 | 1,145 |
| 2017-02-15 | 1,119 | 1,140 | 1,117 | 1,137 | 639,900 | 1,137 |
| 2017-02-14 | 1,125 | 1,137 | 1,113 | 1,113 | 608,400 | 1,113 |
| 2017-02-13 | 1,118 | 1,128 | 1,118 | 1,125 | 764,600 | 1,125 |
| 2017-02-10 | 1,070 | 1,127 | 1,064 | 1,113 | 1,773,300 | 1,113 |
| 2017-02-09 | 1,060 | 1,077 | 1,035 | 1,040 | 1,122,200 | 1,040 |
| 2017-02-08 | 1,058 | 1,105 | 1,027 | 1,087 | 1,510,100 | 1,087 |
| 2017-02-07 | 1,061 | 1,066 | 1,045 | 1,049 | 810,200 | 1,049 |
| 2017-02-06 | 1,079 | 1,079 | 1,057 | 1,062 | 608,300 | 1,062 |
| 2017-02-03 | 1,067 | 1,074 | 1,057 | 1,064 | 587,500 | 1,064 |
| 2017-02-02 | 1,065 | 1,083 | 1,058 | 1,062 | 832,500 | 1,062 |
| 2017-02-01 | 1,065 | 1,076 | 1,056 | 1,074 | 627,400 | 1,074 |
| 2017-01-31 | 1,072 | 1,088 | 1,071 | 1,077 | 729,500 | 1,077 |
| 2017-01-30 | 1,102 | 1,106 | 1,088 | 1,102 | 567,600 | 1,102 |
| 2017-01-27 | 1,104 | 1,107 | 1,093 | 1,102 | 652,700 | 1,102 |
| 2017-01-26 | 1,100 | 1,105 | 1,093 | 1,102 | 751,900 | 1,102 |
| 2017-01-25 | 1,090 | 1,095 | 1,079 | 1,083 | 350,300 | 1,083 |
| 2017-01-24 | 1,091 | 1,091 | 1,072 | 1,073 | 503,900 | 1,073 |
| 2017-01-23 | 1,105 | 1,106 | 1,090 | 1,092 | 682,000 | 1,092 |
| 2017-01-20 | 1,101 | 1,117 | 1,097 | 1,111 | 549,400 | 1,111 |
| 2017-01-19 | 1,103 | 1,111 | 1,098 | 1,106 | 569,800 | 1,106 |
| 2017-01-18 | 1,099 | 1,101 | 1,083 | 1,100 | 438,000 | 1,100 |
| 2017-01-17 | 1,122 | 1,123 | 1,097 | 1,100 | 525,800 | 1,100 |
| 2017-01-16 | 1,142 | 1,142 | 1,121 | 1,126 | 382,800 | 1,126 |
| 2017-01-13 | 1,124 | 1,142 | 1,115 | 1,139 | 649,500 | 1,139 |
| 2017-01-12 | 1,156 | 1,157 | 1,130 | 1,136 | 450,800 | 1,136 |
| 2017-01-11 | 1,142 | 1,159 | 1,140 | 1,154 | 431,500 | 1,154 |
| 2017-01-10 | 1,154 | 1,163 | 1,143 | 1,149 | 465,300 | 1,149 |
| 2017-01-06 | 1,164 | 1,164 | 1,145 | 1,160 | 523,200 | 1,160 |
| 2017-01-05 | 1,171 | 1,174 | 1,157 | 1,161 | 618,400 | 1,161 |
| 2017-01-04 | 1,132 | 1,181 | 1,132 | 1,175 | 810,700 | 1,175 |
分割・併合履歴 ： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株
