3341 日本調剤(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 | 3,420 | 3,435 | 3,410 | 3,435 | 38,100 | 1,717.50 |
| 2017-12-28 | 3,435 | 3,435 | 3,410 | 3,420 | 38,600 | 1,710 |
| 2017-12-27 | 3,445 | 3,445 | 3,415 | 3,435 | 39,100 | 1,717.50 |
| 2017-12-26 | 3,425 | 3,430 | 3,410 | 3,410 | 80,000 | 1,705 |
| 2017-12-25 | 3,450 | 3,450 | 3,410 | 3,425 | 124,500 | 1,712.50 |
| 2017-12-22 | 3,480 | 3,480 | 3,440 | 3,455 | 84,300 | 1,727.50 |
| 2017-12-21 | 3,490 | 3,495 | 3,455 | 3,465 | 74,400 | 1,732.50 |
| 2017-12-20 | 3,480 | 3,490 | 3,450 | 3,480 | 128,800 | 1,740 |
| 2017-12-19 | 3,535 | 3,540 | 3,485 | 3,490 | 108,200 | 1,745 |
| 2017-12-18 | 3,540 | 3,550 | 3,500 | 3,525 | 114,400 | 1,762.50 |
| 2017-12-15 | 3,535 | 3,540 | 3,500 | 3,520 | 79,900 | 1,760 |
| 2017-12-14 | 3,550 | 3,550 | 3,515 | 3,535 | 110,200 | 1,767.50 |
| 2017-12-13 | 3,560 | 3,565 | 3,520 | 3,535 | 80,400 | 1,767.50 |
| 2017-12-12 | 3,625 | 3,625 | 3,560 | 3,560 | 63,500 | 1,780 |
| 2017-12-11 | 3,640 | 3,645 | 3,590 | 3,620 | 44,600 | 1,810 |
| 2017-12-08 | 3,600 | 3,640 | 3,600 | 3,630 | 66,700 | 1,815 |
| 2017-12-07 | 3,635 | 3,645 | 3,580 | 3,585 | 46,000 | 1,792.50 |
| 2017-12-06 | 3,660 | 3,695 | 3,620 | 3,635 | 40,500 | 1,817.50 |
| 2017-12-05 | 3,645 | 3,695 | 3,645 | 3,690 | 39,400 | 1,845 |
| 2017-12-04 | 3,700 | 3,700 | 3,665 | 3,685 | 31,700 | 1,842.50 |
| 2017-12-01 | 3,670 | 3,715 | 3,645 | 3,685 | 76,100 | 1,842.50 |
| 2017-11-30 | 3,620 | 3,665 | 3,610 | 3,665 | 86,500 | 1,832.50 |
| 2017-11-29 | 3,540 | 3,630 | 3,525 | 3,610 | 89,100 | 1,805 |
| 2017-11-28 | 3,515 | 3,550 | 3,515 | 3,535 | 37,200 | 1,767.50 |
| 2017-11-27 | 3,545 | 3,545 | 3,500 | 3,510 | 45,700 | 1,755 |
| 2017-11-24 | 3,575 | 3,580 | 3,540 | 3,545 | 42,400 | 1,772.50 |
| 2017-11-22 | 3,650 | 3,650 | 3,555 | 3,565 | 72,900 | 1,782.50 |
| 2017-11-21 | 3,530 | 3,675 | 3,505 | 3,660 | 147,800 | 1,830 |
| 2017-11-20 | 3,460 | 3,485 | 3,445 | 3,480 | 71,000 | 1,740 |
| 2017-11-17 | 3,530 | 3,535 | 3,470 | 3,480 | 104,100 | 1,740 |
| 2017-11-16 | 3,510 | 3,535 | 3,485 | 3,510 | 55,200 | 1,755 |
| 2017-11-15 | 3,600 | 3,605 | 3,475 | 3,500 | 117,300 | 1,750 |
| 2017-11-13 | 3,680 | 3,680 | 3,635 | 3,655 | 44,800 | 1,827.50 |
| 2017-11-10 | 3,665 | 3,725 | 3,665 | 3,690 | 41,400 | 1,845 |
| 2017-11-09 | 3,760 | 3,765 | 3,670 | 3,720 | 97,200 | 1,860 |
| 2017-11-08 | 3,775 | 3,775 | 3,735 | 3,760 | 42,500 | 1,880 |
| 2017-11-07 | 3,770 | 3,785 | 3,750 | 3,785 | 52,000 | 1,892.50 |
| 2017-11-06 | 3,745 | 3,785 | 3,660 | 3,775 | 135,100 | 1,887.50 |
| 2017-11-02 | 3,815 | 3,820 | 3,735 | 3,785 | 143,200 | 1,892.50 |
| 2017-11-01 | 3,745 | 3,855 | 3,735 | 3,820 | 282,000 | 1,910 |
| 2017-10-31 | 3,650 | 3,715 | 3,645 | 3,715 | 71,100 | 1,857.50 |
| 2017-10-30 | 3,655 | 3,660 | 3,630 | 3,660 | 51,200 | 1,830 |
| 2017-10-27 | 3,660 | 3,665 | 3,640 | 3,655 | 35,300 | 1,827.50 |
| 2017-10-26 | 3,590 | 3,680 | 3,585 | 3,640 | 121,700 | 1,820 |
| 2017-10-25 | 3,575 | 3,600 | 3,555 | 3,585 | 108,000 | 1,792.50 |
| 2017-10-24 | 3,610 | 3,625 | 3,570 | 3,590 | 94,900 | 1,795 |
| 2017-10-23 | 3,655 | 3,655 | 3,605 | 3,605 | 65,200 | 1,802.50 |
| 2017-10-20 | 3,600 | 3,630 | 3,600 | 3,625 | 31,900 | 1,812.50 |
| 2017-10-19 | 3,620 | 3,640 | 3,610 | 3,625 | 40,500 | 1,812.50 |
| 2017-10-18 | 3,620 | 3,645 | 3,615 | 3,630 | 34,500 | 1,815 |
| 2017-10-17 | 3,610 | 3,635 | 3,610 | 3,630 | 36,700 | 1,815 |
| 2017-10-16 | 3,595 | 3,625 | 3,595 | 3,605 | 29,600 | 1,802.50 |
| 2017-10-13 | 3,580 | 3,610 | 3,580 | 3,595 | 64,200 | 1,797.50 |
| 2017-10-12 | 3,610 | 3,620 | 3,590 | 3,600 | 49,700 | 1,800 |
| 2017-10-11 | 3,635 | 3,635 | 3,595 | 3,610 | 47,900 | 1,805 |
| 2017-10-10 | 3,670 | 3,675 | 3,590 | 3,590 | 62,100 | 1,795 |
| 2017-10-06 | 3,615 | 3,670 | 3,610 | 3,660 | 77,200 | 1,830 |
| 2017-10-05 | 3,595 | 3,615 | 3,590 | 3,605 | 29,300 | 1,802.50 |
| 2017-10-04 | 3,615 | 3,615 | 3,585 | 3,595 | 29,800 | 1,797.50 |
| 2017-10-03 | 3,610 | 3,615 | 3,585 | 3,610 | 32,700 | 1,805 |
| 2017-10-02 | 3,620 | 3,620 | 3,570 | 3,595 | 45,300 | 1,797.50 |
| 2017-09-29 | 3,625 | 3,635 | 3,595 | 3,615 | 31,600 | 1,807.50 |
| 2017-09-28 | 3,630 | 3,630 | 3,595 | 3,625 | 37,800 | 1,812.50 |
| 2017-09-27 | 3,625 | 3,645 | 3,615 | 3,620 | 34,000 | 1,810 |
| 2017-09-26 | 3,650 | 3,655 | 3,590 | 3,650 | 72,300 | 1,825 |
| 2017-09-25 | 3,590 | 3,665 | 3,565 | 3,650 | 79,100 | 1,825 |
| 2017-09-22 | 3,580 | 3,590 | 3,535 | 3,540 | 51,200 | 1,770 |
| 2017-09-21 | 3,610 | 3,610 | 3,575 | 3,585 | 64,800 | 1,792.50 |
| 2017-09-20 | 3,625 | 3,630 | 3,575 | 3,590 | 51,900 | 1,795 |
| 2017-09-19 | 3,600 | 3,640 | 3,590 | 3,625 | 62,100 | 1,812.50 |
| 2017-09-15 | 3,590 | 3,590 | 3,545 | 3,575 | 44,000 | 1,787.50 |
| 2017-09-14 | 3,550 | 3,585 | 3,545 | 3,575 | 45,400 | 1,787.50 |
| 2017-09-13 | 3,580 | 3,580 | 3,530 | 3,535 | 53,300 | 1,767.50 |
| 2017-09-12 | 3,605 | 3,620 | 3,530 | 3,550 | 57,800 | 1,775 |
| 2017-09-11 | 3,550 | 3,635 | 3,545 | 3,560 | 49,200 | 1,780 |
| 2017-09-08 | 3,520 | 3,540 | 3,510 | 3,515 | 40,500 | 1,757.50 |
| 2017-09-07 | 3,565 | 3,570 | 3,520 | 3,530 | 41,900 | 1,765 |
| 2017-09-06 | 3,500 | 3,540 | 3,490 | 3,520 | 53,600 | 1,760 |
| 2017-09-05 | 3,560 | 3,560 | 3,500 | 3,510 | 90,300 | 1,755 |
| 2017-09-04 | 3,595 | 3,610 | 3,545 | 3,560 | 60,600 | 1,780 |
| 2017-09-01 | 3,630 | 3,635 | 3,595 | 3,615 | 42,100 | 1,807.50 |
| 2017-08-31 | 3,640 | 3,675 | 3,615 | 3,625 | 48,900 | 1,812.50 |
| 2017-08-30 | 3,645 | 3,665 | 3,620 | 3,665 | 45,500 | 1,832.50 |
| 2017-08-29 | 3,625 | 3,635 | 3,590 | 3,625 | 30,500 | 1,812.50 |
| 2017-08-28 | 3,635 | 3,655 | 3,625 | 3,650 | 29,300 | 1,825 |
| 2017-08-25 | 3,655 | 3,655 | 3,605 | 3,625 | 39,000 | 1,812.50 |
| 2017-08-24 | 3,630 | 3,650 | 3,610 | 3,620 | 40,400 | 1,810 |
| 2017-08-23 | 3,675 | 3,675 | 3,635 | 3,635 | 27,700 | 1,817.50 |
| 2017-08-22 | 3,625 | 3,650 | 3,605 | 3,630 | 24,400 | 1,815 |
| 2017-08-21 | 3,655 | 3,665 | 3,620 | 3,625 | 33,200 | 1,812.50 |
| 2017-08-18 | 3,755 | 3,755 | 3,655 | 3,660 | 52,500 | 1,830 |
| 2017-08-17 | 3,750 | 3,780 | 3,745 | 3,765 | 31,500 | 1,882.50 |
| 2017-08-16 | 3,765 | 3,765 | 3,720 | 3,720 | 29,900 | 1,860 |
| 2017-08-15 | 3,760 | 3,790 | 3,720 | 3,720 | 37,100 | 1,860 |
| 2017-08-14 | 3,700 | 3,790 | 3,695 | 3,760 | 63,800 | 1,880 |
| 2017-08-10 | 3,730 | 3,815 | 3,730 | 3,785 | 45,500 | 1,892.50 |
| 2017-08-09 | 3,805 | 3,840 | 3,740 | 3,750 | 63,300 | 1,875 |
| 2017-08-08 | 3,905 | 3,910 | 3,810 | 3,820 | 76,600 | 1,910 |
| 2017-08-07 | 3,925 | 3,950 | 3,905 | 3,930 | 98,500 | 1,965 |
| 2017-08-04 | 3,950 | 3,960 | 3,920 | 3,925 | 79,900 | 1,962.50 |
| 2017-08-03 | 3,900 | 3,945 | 3,895 | 3,940 | 135,200 | 1,970 |
| 2017-08-02 | 3,890 | 3,920 | 3,855 | 3,885 | 130,600 | 1,942.50 |
| 2017-08-01 | 3,800 | 3,890 | 3,795 | 3,890 | 372,700 | 1,945 |
| 2017-07-31 | 3,665 | 3,710 | 3,615 | 3,680 | 88,400 | 1,840 |
| 2017-07-28 | 3,660 | 3,670 | 3,630 | 3,665 | 60,100 | 1,832.50 |
| 2017-07-27 | 3,630 | 3,680 | 3,605 | 3,655 | 128,300 | 1,827.50 |
| 2017-07-26 | 3,545 | 3,630 | 3,530 | 3,630 | 88,800 | 1,815 |
| 2017-07-25 | 3,570 | 3,570 | 3,530 | 3,540 | 46,800 | 1,770 |
| 2017-07-24 | 3,520 | 3,545 | 3,515 | 3,545 | 43,900 | 1,772.50 |
| 2017-07-21 | 3,530 | 3,530 | 3,510 | 3,530 | 47,400 | 1,765 |
| 2017-07-20 | 3,515 | 3,540 | 3,505 | 3,530 | 41,900 | 1,765 |
| 2017-07-19 | 3,570 | 3,575 | 3,485 | 3,525 | 153,500 | 1,762.50 |
| 2017-07-18 | 3,680 | 3,680 | 3,560 | 3,570 | 76,200 | 1,785 |
| 2017-07-14 | 3,585 | 3,660 | 3,585 | 3,630 | 81,100 | 1,815 |
| 2017-07-13 | 3,540 | 3,585 | 3,530 | 3,575 | 92,100 | 1,787.50 |
| 2017-07-12 | 3,545 | 3,545 | 3,515 | 3,540 | 74,400 | 1,770 |
| 2017-07-11 | 3,535 | 3,545 | 3,515 | 3,540 | 69,800 | 1,770 |
| 2017-07-10 | 3,540 | 3,545 | 3,515 | 3,530 | 44,500 | 1,765 |
| 2017-07-07 | 3,530 | 3,535 | 3,510 | 3,520 | 68,100 | 1,760 |
| 2017-07-06 | 3,555 | 3,555 | 3,525 | 3,540 | 53,400 | 1,770 |
| 2017-07-05 | 3,535 | 3,555 | 3,510 | 3,555 | 44,500 | 1,777.50 |
| 2017-07-04 | 3,565 | 3,570 | 3,515 | 3,525 | 84,200 | 1,762.50 |
| 2017-07-03 | 3,580 | 3,580 | 3,530 | 3,550 | 52,700 | 1,775 |
| 2017-06-30 | 3,575 | 3,585 | 3,545 | 3,565 | 83,700 | 1,782.50 |
| 2017-06-29 | 3,600 | 3,605 | 3,570 | 3,585 | 63,900 | 1,792.50 |
| 2017-06-28 | 3,610 | 3,630 | 3,595 | 3,600 | 44,500 | 1,800 |
| 2017-06-27 | 3,610 | 3,625 | 3,600 | 3,625 | 49,100 | 1,812.50 |
| 2017-06-26 | 3,615 | 3,630 | 3,605 | 3,615 | 33,000 | 1,807.50 |
| 2017-06-23 | 3,660 | 3,660 | 3,605 | 3,625 | 54,000 | 1,812.50 |
| 2017-06-22 | 3,690 | 3,690 | 3,635 | 3,650 | 35,700 | 1,825 |
| 2017-06-21 | 3,695 | 3,695 | 3,660 | 3,675 | 36,100 | 1,837.50 |
| 2017-06-20 | 3,700 | 3,705 | 3,665 | 3,685 | 101,200 | 1,842.50 |
| 2017-06-19 | 3,600 | 3,680 | 3,600 | 3,665 | 74,900 | 1,832.50 |
| 2017-06-16 | 3,630 | 3,650 | 3,600 | 3,600 | 52,400 | 1,800 |
| 2017-06-15 | 3,650 | 3,665 | 3,610 | 3,635 | 37,600 | 1,817.50 |
| 2017-06-14 | 3,650 | 3,665 | 3,630 | 3,645 | 50,000 | 1,822.50 |
| 2017-06-13 | 3,650 | 3,660 | 3,620 | 3,625 | 44,700 | 1,812.50 |
| 2017-06-12 | 3,610 | 3,650 | 3,595 | 3,645 | 38,000 | 1,822.50 |
| 2017-06-09 | 3,610 | 3,620 | 3,580 | 3,610 | 61,500 | 1,805 |
| 2017-06-08 | 3,650 | 3,675 | 3,600 | 3,615 | 114,800 | 1,807.50 |
| 2017-06-07 | 3,750 | 3,760 | 3,630 | 3,640 | 174,600 | 1,820 |
| 2017-06-06 | 3,825 | 3,840 | 3,710 | 3,720 | 103,300 | 1,860 |
| 2017-06-05 | 3,865 | 3,890 | 3,755 | 3,815 | 117,300 | 1,907.50 |
| 2017-06-02 | 3,995 | 3,995 | 3,790 | 3,875 | 133,100 | 1,937.50 |
| 2017-06-01 | 3,950 | 3,985 | 3,935 | 3,965 | 63,400 | 1,982.50 |
| 2017-05-31 | 3,955 | 3,965 | 3,905 | 3,925 | 57,100 | 1,962.50 |
| 2017-05-30 | 3,960 | 3,975 | 3,910 | 3,955 | 63,600 | 1,977.50 |
| 2017-05-29 | 3,955 | 4,020 | 3,950 | 3,960 | 74,900 | 1,980 |
| 2017-05-26 | 3,975 | 3,985 | 3,910 | 3,930 | 50,100 | 1,965 |
| 2017-05-25 | 3,995 | 4,010 | 3,910 | 3,920 | 77,000 | 1,960 |
| 2017-05-24 | 4,030 | 4,060 | 3,965 | 3,995 | 46,700 | 1,997.50 |
| 2017-05-23 | 4,145 | 4,145 | 4,035 | 4,050 | 32,400 | 2,025 |
| 2017-05-22 | 4,055 | 4,125 | 4,050 | 4,105 | 35,800 | 2,052.50 |
| 2017-05-19 | 3,970 | 4,060 | 3,970 | 4,025 | 49,200 | 2,012.50 |
| 2017-05-18 | 3,875 | 3,975 | 3,875 | 3,955 | 64,300 | 1,977.50 |
| 2017-05-17 | 4,095 | 4,100 | 3,980 | 4,015 | 54,600 | 2,007.50 |
| 2017-05-16 | 4,100 | 4,170 | 4,055 | 4,075 | 48,800 | 2,037.50 |
| 2017-05-15 | 4,050 | 4,095 | 4,030 | 4,090 | 49,700 | 2,045 |
| 2017-05-12 | 4,160 | 4,190 | 4,080 | 4,110 | 41,600 | 2,055 |
| 2017-05-11 | 4,150 | 4,295 | 4,135 | 4,180 | 223,200 | 2,090 |
| 2017-05-10 | 3,930 | 4,135 | 3,860 | 4,090 | 157,400 | 2,045 |
| 2017-05-09 | 4,010 | 4,015 | 3,935 | 3,940 | 58,500 | 1,970 |
| 2017-05-08 | 4,075 | 4,095 | 3,970 | 4,015 | 120,200 | 2,007.50 |
| 2017-05-02 | 4,165 | 4,180 | 4,045 | 4,095 | 88,200 | 2,047.50 |
| 2017-05-01 | 3,985 | 4,270 | 3,970 | 4,165 | 213,400 | 2,082.50 |
| 2017-04-28 | 3,860 | 3,925 | 3,805 | 3,910 | 76,000 | 1,955 |
| 2017-04-27 | 3,810 | 3,845 | 3,780 | 3,830 | 32,500 | 1,915 |
| 2017-04-26 | 3,845 | 3,885 | 3,760 | 3,820 | 62,700 | 1,910 |
| 2017-04-25 | 3,815 | 3,850 | 3,785 | 3,830 | 44,000 | 1,915 |
| 2017-04-24 | 3,760 | 3,800 | 3,760 | 3,775 | 27,500 | 1,887.50 |
| 2017-04-21 | 3,810 | 3,815 | 3,750 | 3,755 | 38,300 | 1,877.50 |
| 2017-04-20 | 3,700 | 3,805 | 3,695 | 3,755 | 60,300 | 1,877.50 |
| 2017-04-19 | 3,640 | 3,810 | 3,580 | 3,730 | 86,500 | 1,865 |
| 2017-04-18 | 3,690 | 3,690 | 3,590 | 3,600 | 33,900 | 1,800 |
| 2017-04-17 | 3,500 | 3,675 | 3,500 | 3,665 | 51,400 | 1,832.50 |
| 2017-04-14 | 3,505 | 3,570 | 3,495 | 3,515 | 27,100 | 1,757.50 |
| 2017-04-13 | 3,515 | 3,540 | 3,500 | 3,535 | 39,400 | 1,767.50 |
| 2017-04-12 | 3,535 | 3,555 | 3,505 | 3,520 | 52,500 | 1,760 |
| 2017-04-11 | 3,615 | 3,620 | 3,570 | 3,595 | 25,700 | 1,797.50 |
| 2017-04-10 | 3,570 | 3,670 | 3,570 | 3,630 | 24,800 | 1,815 |
| 2017-04-07 | 3,550 | 3,630 | 3,545 | 3,580 | 31,200 | 1,790 |
| 2017-04-06 | 3,635 | 3,640 | 3,550 | 3,550 | 29,900 | 1,775 |
| 2017-04-05 | 3,670 | 3,685 | 3,625 | 3,645 | 22,000 | 1,822.50 |
| 2017-04-04 | 3,700 | 3,730 | 3,630 | 3,635 | 31,500 | 1,817.50 |
| 2017-04-03 | 3,780 | 3,815 | 3,720 | 3,735 | 40,000 | 1,867.50 |
| 2017-03-31 | 3,755 | 3,840 | 3,755 | 3,785 | 55,000 | 1,892.50 |
| 2017-03-30 | 3,830 | 3,830 | 3,760 | 3,770 | 55,900 | 1,885 |
| 2017-03-29 | 3,730 | 3,850 | 3,720 | 3,830 | 59,200 | 1,915 |
| 2017-03-28 | 3,670 | 3,785 | 3,670 | 3,770 | 52,800 | 1,885 |
| 2017-03-27 | 3,645 | 3,665 | 3,635 | 3,650 | 18,400 | 1,825 |
| 2017-03-24 | 3,640 | 3,680 | 3,640 | 3,660 | 27,500 | 1,830 |
| 2017-03-23 | 3,635 | 3,665 | 3,615 | 3,655 | 41,000 | 1,827.50 |
| 2017-03-22 | 3,660 | 3,690 | 3,635 | 3,645 | 32,200 | 1,822.50 |
| 2017-03-21 | 3,670 | 3,705 | 3,660 | 3,695 | 24,700 | 1,847.50 |
| 2017-03-17 | 3,665 | 3,700 | 3,660 | 3,675 | 33,400 | 1,837.50 |
| 2017-03-16 | 3,685 | 3,710 | 3,650 | 3,690 | 43,400 | 1,845 |
| 2017-03-15 | 3,700 | 3,700 | 3,670 | 3,685 | 39,800 | 1,842.50 |
| 2017-03-14 | 3,710 | 3,730 | 3,695 | 3,705 | 32,400 | 1,852.50 |
| 2017-03-13 | 3,715 | 3,740 | 3,695 | 3,725 | 38,000 | 1,862.50 |
| 2017-03-10 | 3,800 | 3,800 | 3,720 | 3,735 | 58,200 | 1,867.50 |
| 2017-03-09 | 3,695 | 3,790 | 3,670 | 3,770 | 58,400 | 1,885 |
| 2017-03-08 | 3,755 | 3,775 | 3,705 | 3,710 | 65,400 | 1,855 |
| 2017-03-07 | 3,815 | 3,820 | 3,765 | 3,775 | 53,000 | 1,887.50 |
| 2017-03-06 | 3,855 | 3,880 | 3,790 | 3,810 | 56,200 | 1,905 |
| 2017-03-03 | 3,915 | 3,915 | 3,850 | 3,865 | 30,700 | 1,932.50 |
| 2017-03-02 | 3,915 | 3,935 | 3,885 | 3,885 | 34,900 | 1,942.50 |
| 2017-03-01 | 3,915 | 3,935 | 3,885 | 3,905 | 35,100 | 1,952.50 |
| 2017-02-28 | 3,880 | 3,930 | 3,865 | 3,910 | 62,900 | 1,955 |
| 2017-02-27 | 3,940 | 3,940 | 3,820 | 3,890 | 50,400 | 1,945 |
| 2017-02-24 | 3,890 | 3,940 | 3,860 | 3,900 | 48,800 | 1,950 |
| 2017-02-23 | 3,960 | 3,980 | 3,835 | 3,880 | 73,100 | 1,940 |
| 2017-02-22 | 3,890 | 4,000 | 3,870 | 3,970 | 122,900 | 1,985 |
| 2017-02-21 | 3,780 | 3,860 | 3,760 | 3,855 | 117,700 | 1,927.50 |
| 2017-02-20 | 3,750 | 3,755 | 3,715 | 3,730 | 25,700 | 1,865 |
| 2017-02-17 | 3,700 | 3,750 | 3,695 | 3,750 | 44,500 | 1,875 |
| 2017-02-16 | 3,705 | 3,730 | 3,695 | 3,720 | 50,600 | 1,860 |
| 2017-02-15 | 3,740 | 3,740 | 3,675 | 3,710 | 48,400 | 1,855 |
| 2017-02-14 | 3,730 | 3,740 | 3,705 | 3,720 | 36,800 | 1,860 |
| 2017-02-13 | 3,720 | 3,735 | 3,690 | 3,725 | 34,400 | 1,862.50 |
| 2017-02-10 | 3,670 | 3,690 | 3,645 | 3,680 | 52,100 | 1,840 |
| 2017-02-09 | 3,640 | 3,685 | 3,610 | 3,645 | 75,700 | 1,822.50 |
| 2017-02-08 | 3,555 | 3,635 | 3,515 | 3,625 | 88,000 | 1,812.50 |
| 2017-02-07 | 3,660 | 3,660 | 3,535 | 3,555 | 103,400 | 1,777.50 |
| 2017-02-06 | 3,685 | 3,685 | 3,570 | 3,595 | 90,700 | 1,797.50 |
| 2017-02-03 | 3,735 | 3,735 | 3,640 | 3,660 | 93,000 | 1,830 |
| 2017-02-02 | 3,725 | 3,755 | 3,705 | 3,710 | 110,800 | 1,855 |
| 2017-02-01 | 3,700 | 3,900 | 3,685 | 3,725 | 299,900 | 1,862.50 |
| 2017-01-31 | 4,240 | 4,310 | 4,160 | 4,260 | 60,400 | 2,130 |
| 2017-01-30 | 4,300 | 4,300 | 4,240 | 4,260 | 45,600 | 2,130 |
| 2017-01-27 | 4,360 | 4,370 | 4,290 | 4,310 | 42,900 | 2,155 |
| 2017-01-26 | 4,370 | 4,410 | 4,310 | 4,345 | 52,500 | 2,172.50 |
| 2017-01-25 | 4,380 | 4,380 | 4,320 | 4,365 | 25,700 | 2,182.50 |
| 2017-01-24 | 4,290 | 4,310 | 4,235 | 4,295 | 30,500 | 2,147.50 |
| 2017-01-23 | 4,340 | 4,365 | 4,300 | 4,315 | 27,300 | 2,157.50 |
| 2017-01-20 | 4,365 | 4,395 | 4,295 | 4,360 | 30,900 | 2,180 |
| 2017-01-19 | 4,360 | 4,425 | 4,335 | 4,340 | 26,800 | 2,170 |
| 2017-01-18 | 4,350 | 4,365 | 4,265 | 4,360 | 32,600 | 2,180 |
| 2017-01-17 | 4,450 | 4,450 | 4,340 | 4,360 | 43,300 | 2,180 |
| 2017-01-16 | 4,420 | 4,470 | 4,420 | 4,455 | 20,900 | 2,227.50 |
| 2017-01-13 | 4,400 | 4,475 | 4,385 | 4,445 | 32,400 | 2,222.50 |
| 2017-01-12 | 4,510 | 4,545 | 4,415 | 4,420 | 49,900 | 2,210 |
| 2017-01-11 | 4,550 | 4,620 | 4,545 | 4,555 | 29,900 | 2,277.50 |
| 2017-01-10 | 4,540 | 4,605 | 4,495 | 4,595 | 44,900 | 2,297.50 |
| 2017-01-06 | 4,480 | 4,585 | 4,450 | 4,545 | 53,500 | 2,272.50 |
| 2017-01-05 | 4,490 | 4,525 | 4,430 | 4,495 | 53,100 | 2,247.50 |
| 2017-01-04 | 4,365 | 4,530 | 4,340 | 4,460 | 66,400 | 2,230 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2015-09-28]1株→2株