3880 大王製紙(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 | 1,456 | 1,492 | 1,450 | 1,490 | 190,600 | 1,490 |
| 2017-12-28 | 1,469 | 1,475 | 1,450 | 1,452 | 105,500 | 1,452 |
| 2017-12-27 | 1,479 | 1,495 | 1,463 | 1,464 | 134,200 | 1,464 |
| 2017-12-26 | 1,498 | 1,504 | 1,475 | 1,479 | 185,400 | 1,479 |
| 2017-12-25 | 1,488 | 1,510 | 1,488 | 1,499 | 154,100 | 1,499 |
| 2017-12-22 | 1,479 | 1,493 | 1,479 | 1,486 | 181,900 | 1,486 |
| 2017-12-21 | 1,454 | 1,482 | 1,452 | 1,478 | 156,000 | 1,478 |
| 2017-12-20 | 1,440 | 1,464 | 1,437 | 1,460 | 241,900 | 1,460 |
| 2017-12-19 | 1,437 | 1,451 | 1,436 | 1,444 | 200,300 | 1,444 |
| 2017-12-18 | 1,440 | 1,444 | 1,431 | 1,435 | 195,700 | 1,435 |
| 2017-12-15 | 1,438 | 1,449 | 1,424 | 1,431 | 240,300 | 1,431 |
| 2017-12-14 | 1,451 | 1,451 | 1,418 | 1,443 | 296,100 | 1,443 |
| 2017-12-13 | 1,454 | 1,454 | 1,429 | 1,437 | 261,900 | 1,437 |
| 2017-12-12 | 1,466 | 1,471 | 1,454 | 1,458 | 206,800 | 1,458 |
| 2017-12-11 | 1,478 | 1,478 | 1,450 | 1,464 | 266,300 | 1,464 |
| 2017-12-08 | 1,416 | 1,489 | 1,415 | 1,478 | 728,200 | 1,478 |
| 2017-12-07 | 1,400 | 1,418 | 1,394 | 1,417 | 197,200 | 1,417 |
| 2017-12-06 | 1,430 | 1,435 | 1,390 | 1,394 | 285,500 | 1,394 |
| 2017-12-05 | 1,427 | 1,446 | 1,415 | 1,443 | 152,700 | 1,443 |
| 2017-12-04 | 1,457 | 1,457 | 1,426 | 1,426 | 212,700 | 1,426 |
| 2017-12-01 | 1,490 | 1,490 | 1,442 | 1,447 | 592,600 | 1,447 |
| 2017-11-30 | 1,485 | 1,522 | 1,472 | 1,501 | 600,400 | 1,501 |
| 2017-11-29 | 1,440 | 1,483 | 1,436 | 1,483 | 299,100 | 1,483 |
| 2017-11-28 | 1,420 | 1,435 | 1,415 | 1,432 | 240,000 | 1,432 |
| 2017-11-27 | 1,412 | 1,423 | 1,409 | 1,413 | 182,500 | 1,413 |
| 2017-11-24 | 1,400 | 1,414 | 1,394 | 1,409 | 195,700 | 1,409 |
| 2017-11-22 | 1,388 | 1,399 | 1,383 | 1,388 | 171,000 | 1,388 |
| 2017-11-21 | 1,384 | 1,393 | 1,379 | 1,379 | 205,600 | 1,379 |
| 2017-11-20 | 1,383 | 1,393 | 1,380 | 1,384 | 196,000 | 1,384 |
| 2017-11-17 | 1,400 | 1,411 | 1,384 | 1,388 | 217,400 | 1,388 |
| 2017-11-16 | 1,380 | 1,404 | 1,378 | 1,399 | 185,900 | 1,399 |
| 2017-11-15 | 1,417 | 1,417 | 1,379 | 1,384 | 403,200 | 1,384 |
| 2017-11-13 | 1,450 | 1,452 | 1,421 | 1,441 | 398,300 | 1,441 |
| 2017-11-10 | 1,444 | 1,517 | 1,444 | 1,480 | 1,088,100 | 1,480 |
| 2017-11-09 | 1,432 | 1,477 | 1,432 | 1,447 | 543,700 | 1,447 |
| 2017-11-08 | 1,428 | 1,428 | 1,403 | 1,427 | 257,300 | 1,427 |
| 2017-11-07 | 1,407 | 1,430 | 1,400 | 1,428 | 361,600 | 1,428 |
| 2017-11-06 | 1,404 | 1,409 | 1,386 | 1,408 | 324,400 | 1,408 |
| 2017-11-02 | 1,369 | 1,391 | 1,361 | 1,391 | 224,800 | 1,391 |
| 2017-11-01 | 1,358 | 1,373 | 1,351 | 1,373 | 248,000 | 1,373 |
| 2017-10-31 | 1,367 | 1,374 | 1,351 | 1,358 | 266,800 | 1,358 |
| 2017-10-30 | 1,351 | 1,368 | 1,349 | 1,357 | 515,300 | 1,357 |
| 2017-10-27 | 1,351 | 1,360 | 1,327 | 1,350 | 1,437,800 | 1,350 |
| 2017-10-26 | 1,394 | 1,405 | 1,394 | 1,403 | 117,700 | 1,403 |
| 2017-10-25 | 1,407 | 1,411 | 1,391 | 1,394 | 153,900 | 1,394 |
| 2017-10-24 | 1,388 | 1,399 | 1,388 | 1,399 | 175,200 | 1,399 |
| 2017-10-23 | 1,410 | 1,415 | 1,384 | 1,388 | 286,800 | 1,388 |
| 2017-10-20 | 1,390 | 1,399 | 1,386 | 1,393 | 140,300 | 1,393 |
| 2017-10-19 | 1,390 | 1,399 | 1,385 | 1,390 | 151,000 | 1,390 |
| 2017-10-18 | 1,395 | 1,398 | 1,387 | 1,393 | 131,000 | 1,393 |
| 2017-10-17 | 1,390 | 1,397 | 1,388 | 1,391 | 190,000 | 1,391 |
| 2017-10-16 | 1,379 | 1,396 | 1,375 | 1,390 | 236,800 | 1,390 |
| 2017-10-13 | 1,365 | 1,377 | 1,364 | 1,375 | 237,700 | 1,375 |
| 2017-10-12 | 1,379 | 1,379 | 1,363 | 1,375 | 198,700 | 1,375 |
| 2017-10-11 | 1,364 | 1,374 | 1,363 | 1,373 | 174,600 | 1,373 |
| 2017-10-10 | 1,358 | 1,368 | 1,351 | 1,366 | 210,700 | 1,366 |
| 2017-10-06 | 1,346 | 1,351 | 1,338 | 1,349 | 221,700 | 1,349 |
| 2017-10-05 | 1,335 | 1,350 | 1,335 | 1,342 | 220,100 | 1,342 |
| 2017-10-04 | 1,322 | 1,333 | 1,318 | 1,330 | 268,800 | 1,330 |
| 2017-10-03 | 1,331 | 1,334 | 1,312 | 1,316 | 270,400 | 1,316 |
| 2017-10-02 | 1,328 | 1,330 | 1,316 | 1,322 | 322,300 | 1,322 |
| 2017-09-29 | 1,333 | 1,340 | 1,324 | 1,328 | 274,200 | 1,328 |
| 2017-09-28 | 1,333 | 1,337 | 1,325 | 1,334 | 219,200 | 1,334 |
| 2017-09-27 | 1,364 | 1,376 | 1,331 | 1,333 | 215,400 | 1,333 |
| 2017-09-26 | 1,354 | 1,367 | 1,347 | 1,361 | 272,200 | 1,361 |
| 2017-09-25 | 1,356 | 1,362 | 1,344 | 1,351 | 233,700 | 1,351 |
| 2017-09-22 | 1,343 | 1,350 | 1,336 | 1,345 | 186,600 | 1,345 |
| 2017-09-21 | 1,336 | 1,343 | 1,323 | 1,331 | 265,100 | 1,331 |
| 2017-09-20 | 1,338 | 1,341 | 1,327 | 1,333 | 300,600 | 1,333 |
| 2017-09-19 | 1,334 | 1,335 | 1,315 | 1,330 | 571,700 | 1,330 |
| 2017-09-15 | 1,361 | 1,367 | 1,340 | 1,343 | 561,400 | 1,343 |
| 2017-09-14 | 1,375 | 1,381 | 1,366 | 1,369 | 156,000 | 1,369 |
| 2017-09-13 | 1,370 | 1,378 | 1,357 | 1,374 | 174,900 | 1,374 |
| 2017-09-12 | 1,343 | 1,364 | 1,338 | 1,363 | 170,400 | 1,363 |
| 2017-09-11 | 1,323 | 1,352 | 1,323 | 1,342 | 295,900 | 1,342 |
| 2017-09-08 | 1,316 | 1,325 | 1,300 | 1,312 | 338,100 | 1,312 |
| 2017-09-07 | 1,304 | 1,328 | 1,304 | 1,323 | 236,000 | 1,323 |
| 2017-09-06 | 1,300 | 1,317 | 1,300 | 1,316 | 291,400 | 1,316 |
| 2017-09-05 | 1,319 | 1,321 | 1,300 | 1,305 | 223,500 | 1,305 |
| 2017-09-04 | 1,315 | 1,324 | 1,313 | 1,314 | 309,500 | 1,314 |
| 2017-09-01 | 1,348 | 1,350 | 1,316 | 1,323 | 277,700 | 1,323 |
| 2017-08-31 | 1,340 | 1,350 | 1,324 | 1,348 | 394,800 | 1,348 |
| 2017-08-30 | 1,356 | 1,358 | 1,331 | 1,351 | 319,800 | 1,351 |
| 2017-08-29 | 1,359 | 1,359 | 1,344 | 1,352 | 301,500 | 1,352 |
| 2017-08-28 | 1,348 | 1,389 | 1,348 | 1,375 | 321,900 | 1,375 |
| 2017-08-25 | 1,357 | 1,357 | 1,343 | 1,346 | 163,400 | 1,346 |
| 2017-08-24 | 1,350 | 1,362 | 1,346 | 1,348 | 174,200 | 1,348 |
| 2017-08-23 | 1,351 | 1,353 | 1,337 | 1,352 | 349,400 | 1,352 |
| 2017-08-22 | 1,344 | 1,362 | 1,341 | 1,356 | 147,900 | 1,356 |
| 2017-08-21 | 1,336 | 1,352 | 1,328 | 1,351 | 216,800 | 1,351 |
| 2017-08-18 | 1,347 | 1,350 | 1,331 | 1,333 | 287,500 | 1,333 |
| 2017-08-17 | 1,375 | 1,387 | 1,363 | 1,363 | 190,500 | 1,363 |
| 2017-08-16 | 1,372 | 1,386 | 1,368 | 1,368 | 251,100 | 1,368 |
| 2017-08-15 | 1,382 | 1,394 | 1,375 | 1,375 | 279,000 | 1,375 |
| 2017-08-14 | 1,404 | 1,405 | 1,380 | 1,382 | 530,400 | 1,382 |
| 2017-08-10 | 1,394 | 1,415 | 1,389 | 1,413 | 377,000 | 1,413 |
| 2017-08-09 | 1,427 | 1,435 | 1,360 | 1,409 | 685,600 | 1,409 |
| 2017-08-08 | 1,472 | 1,473 | 1,451 | 1,457 | 156,000 | 1,457 |
| 2017-08-07 | 1,481 | 1,484 | 1,465 | 1,472 | 234,300 | 1,472 |
| 2017-08-04 | 1,443 | 1,473 | 1,431 | 1,471 | 266,700 | 1,471 |
| 2017-08-03 | 1,450 | 1,466 | 1,444 | 1,457 | 329,900 | 1,457 |
| 2017-08-02 | 1,450 | 1,456 | 1,442 | 1,450 | 298,400 | 1,450 |
| 2017-08-01 | 1,433 | 1,448 | 1,427 | 1,445 | 238,400 | 1,445 |
| 2017-07-31 | 1,411 | 1,438 | 1,405 | 1,433 | 341,200 | 1,433 |
| 2017-07-28 | 1,407 | 1,416 | 1,397 | 1,410 | 290,100 | 1,410 |
| 2017-07-27 | 1,400 | 1,417 | 1,399 | 1,406 | 300,000 | 1,406 |
| 2017-07-26 | 1,426 | 1,434 | 1,399 | 1,400 | 561,300 | 1,400 |
| 2017-07-25 | 1,404 | 1,407 | 1,369 | 1,390 | 1,072,100 | 1,390 |
| 2017-07-24 | 1,443 | 1,450 | 1,437 | 1,445 | 168,800 | 1,445 |
| 2017-07-21 | 1,457 | 1,460 | 1,449 | 1,451 | 187,600 | 1,451 |
| 2017-07-20 | 1,463 | 1,469 | 1,456 | 1,461 | 98,000 | 1,461 |
| 2017-07-19 | 1,461 | 1,476 | 1,457 | 1,461 | 173,700 | 1,461 |
| 2017-07-18 | 1,465 | 1,470 | 1,453 | 1,470 | 160,800 | 1,470 |
| 2017-07-14 | 1,470 | 1,479 | 1,467 | 1,470 | 211,300 | 1,470 |
| 2017-07-13 | 1,474 | 1,484 | 1,468 | 1,470 | 169,300 | 1,470 |
| 2017-07-12 | 1,475 | 1,481 | 1,468 | 1,474 | 222,200 | 1,474 |
| 2017-07-11 | 1,474 | 1,487 | 1,472 | 1,474 | 199,200 | 1,474 |
| 2017-07-10 | 1,489 | 1,490 | 1,472 | 1,475 | 160,900 | 1,475 |
| 2017-07-07 | 1,488 | 1,500 | 1,481 | 1,483 | 203,100 | 1,483 |
| 2017-07-06 | 1,500 | 1,507 | 1,487 | 1,498 | 186,100 | 1,498 |
| 2017-07-05 | 1,493 | 1,513 | 1,488 | 1,509 | 183,600 | 1,509 |
| 2017-07-04 | 1,508 | 1,508 | 1,485 | 1,490 | 202,300 | 1,490 |
| 2017-07-03 | 1,517 | 1,517 | 1,489 | 1,491 | 178,000 | 1,491 |
| 2017-06-30 | 1,515 | 1,521 | 1,504 | 1,515 | 244,500 | 1,515 |
| 2017-06-29 | 1,559 | 1,562 | 1,508 | 1,518 | 262,000 | 1,518 |
| 2017-06-28 | 1,550 | 1,559 | 1,544 | 1,544 | 196,800 | 1,544 |
| 2017-06-27 | 1,546 | 1,559 | 1,541 | 1,546 | 152,100 | 1,546 |
| 2017-06-26 | 1,542 | 1,547 | 1,536 | 1,538 | 117,900 | 1,538 |
| 2017-06-23 | 1,548 | 1,548 | 1,524 | 1,537 | 177,000 | 1,537 |
| 2017-06-22 | 1,543 | 1,550 | 1,524 | 1,537 | 222,800 | 1,537 |
| 2017-06-21 | 1,542 | 1,546 | 1,531 | 1,540 | 230,900 | 1,540 |
| 2017-06-20 | 1,525 | 1,546 | 1,525 | 1,542 | 203,800 | 1,542 |
| 2017-06-19 | 1,525 | 1,539 | 1,516 | 1,518 | 143,100 | 1,518 |
| 2017-06-16 | 1,503 | 1,518 | 1,500 | 1,515 | 186,400 | 1,515 |
| 2017-06-15 | 1,500 | 1,512 | 1,496 | 1,499 | 195,500 | 1,499 |
| 2017-06-14 | 1,510 | 1,516 | 1,500 | 1,500 | 193,900 | 1,500 |
| 2017-06-13 | 1,488 | 1,509 | 1,488 | 1,494 | 272,500 | 1,494 |
| 2017-06-12 | 1,458 | 1,497 | 1,458 | 1,488 | 577,500 | 1,488 |
| 2017-06-09 | 1,423 | 1,454 | 1,422 | 1,442 | 476,300 | 1,442 |
| 2017-06-08 | 1,414 | 1,429 | 1,408 | 1,415 | 310,300 | 1,415 |
| 2017-06-07 | 1,397 | 1,413 | 1,395 | 1,407 | 186,400 | 1,407 |
| 2017-06-06 | 1,394 | 1,404 | 1,388 | 1,398 | 96,600 | 1,398 |
| 2017-06-05 | 1,405 | 1,410 | 1,392 | 1,403 | 165,500 | 1,403 |
| 2017-06-02 | 1,371 | 1,412 | 1,370 | 1,407 | 234,900 | 1,407 |
| 2017-06-01 | 1,355 | 1,371 | 1,355 | 1,364 | 146,400 | 1,364 |
| 2017-05-31 | 1,372 | 1,377 | 1,354 | 1,358 | 165,400 | 1,358 |
| 2017-05-30 | 1,379 | 1,385 | 1,363 | 1,368 | 180,700 | 1,368 |
| 2017-05-29 | 1,380 | 1,384 | 1,378 | 1,381 | 146,900 | 1,381 |
| 2017-05-26 | 1,385 | 1,386 | 1,374 | 1,379 | 176,600 | 1,379 |
| 2017-05-25 | 1,380 | 1,398 | 1,378 | 1,391 | 125,400 | 1,391 |
| 2017-05-24 | 1,406 | 1,409 | 1,384 | 1,387 | 369,100 | 1,387 |
| 2017-05-23 | 1,410 | 1,413 | 1,400 | 1,401 | 237,300 | 1,401 |
| 2017-05-22 | 1,423 | 1,428 | 1,408 | 1,419 | 128,000 | 1,419 |
| 2017-05-19 | 1,410 | 1,422 | 1,396 | 1,419 | 159,400 | 1,419 |
| 2017-05-18 | 1,400 | 1,410 | 1,398 | 1,401 | 224,800 | 1,401 |
| 2017-05-17 | 1,420 | 1,420 | 1,407 | 1,414 | 164,800 | 1,414 |
| 2017-05-16 | 1,440 | 1,440 | 1,420 | 1,426 | 206,800 | 1,426 |
| 2017-05-15 | 1,439 | 1,460 | 1,430 | 1,446 | 272,200 | 1,446 |
| 2017-05-12 | 1,420 | 1,436 | 1,413 | 1,429 | 257,000 | 1,429 |
| 2017-05-11 | 1,490 | 1,493 | 1,401 | 1,427 | 559,300 | 1,427 |
| 2017-05-10 | 1,472 | 1,485 | 1,466 | 1,478 | 266,900 | 1,478 |
| 2017-05-09 | 1,466 | 1,480 | 1,464 | 1,475 | 163,300 | 1,475 |
| 2017-05-08 | 1,455 | 1,469 | 1,444 | 1,469 | 272,300 | 1,469 |
| 2017-05-02 | 1,410 | 1,436 | 1,406 | 1,430 | 333,800 | 1,430 |
| 2017-05-01 | 1,410 | 1,415 | 1,402 | 1,409 | 96,300 | 1,409 |
| 2017-04-28 | 1,413 | 1,418 | 1,404 | 1,413 | 123,700 | 1,413 |
| 2017-04-27 | 1,397 | 1,417 | 1,395 | 1,409 | 276,500 | 1,409 |
| 2017-04-26 | 1,389 | 1,394 | 1,385 | 1,387 | 248,200 | 1,387 |
| 2017-04-25 | 1,425 | 1,425 | 1,386 | 1,387 | 422,000 | 1,387 |
| 2017-04-24 | 1,397 | 1,427 | 1,382 | 1,420 | 429,400 | 1,420 |
| 2017-04-21 | 1,428 | 1,441 | 1,413 | 1,426 | 264,100 | 1,426 |
| 2017-04-20 | 1,420 | 1,428 | 1,408 | 1,418 | 228,700 | 1,418 |
| 2017-04-19 | 1,405 | 1,428 | 1,401 | 1,415 | 263,000 | 1,415 |
| 2017-04-18 | 1,389 | 1,413 | 1,387 | 1,406 | 248,800 | 1,406 |
| 2017-04-17 | 1,360 | 1,381 | 1,360 | 1,376 | 106,600 | 1,376 |
| 2017-04-14 | 1,398 | 1,402 | 1,365 | 1,374 | 214,300 | 1,374 |
| 2017-04-13 | 1,400 | 1,407 | 1,387 | 1,402 | 210,700 | 1,402 |
| 2017-04-12 | 1,406 | 1,422 | 1,406 | 1,415 | 146,100 | 1,415 |
| 2017-04-11 | 1,417 | 1,437 | 1,411 | 1,420 | 124,700 | 1,420 |
| 2017-04-10 | 1,427 | 1,444 | 1,415 | 1,439 | 138,400 | 1,439 |
| 2017-04-07 | 1,422 | 1,441 | 1,416 | 1,425 | 145,500 | 1,425 |
| 2017-04-06 | 1,437 | 1,441 | 1,410 | 1,416 | 246,700 | 1,416 |
| 2017-04-05 | 1,468 | 1,474 | 1,438 | 1,441 | 196,000 | 1,441 |
| 2017-04-04 | 1,433 | 1,467 | 1,433 | 1,456 | 397,700 | 1,456 |
| 2017-04-03 | 1,437 | 1,444 | 1,429 | 1,434 | 195,900 | 1,434 |
| 2017-03-31 | 1,450 | 1,461 | 1,423 | 1,423 | 295,100 | 1,423 |
| 2017-03-30 | 1,465 | 1,465 | 1,433 | 1,435 | 176,500 | 1,435 |
| 2017-03-29 | 1,469 | 1,478 | 1,456 | 1,466 | 250,000 | 1,466 |
| 2017-03-28 | 1,448 | 1,469 | 1,446 | 1,469 | 268,500 | 1,469 |
| 2017-03-27 | 1,447 | 1,448 | 1,435 | 1,436 | 144,500 | 1,436 |
| 2017-03-24 | 1,450 | 1,465 | 1,441 | 1,456 | 221,700 | 1,456 |
| 2017-03-23 | 1,425 | 1,441 | 1,422 | 1,441 | 134,300 | 1,441 |
| 2017-03-22 | 1,435 | 1,440 | 1,424 | 1,426 | 266,400 | 1,426 |
| 2017-03-21 | 1,450 | 1,461 | 1,445 | 1,454 | 164,700 | 1,454 |
| 2017-03-17 | 1,438 | 1,456 | 1,438 | 1,450 | 199,500 | 1,450 |
| 2017-03-16 | 1,424 | 1,446 | 1,424 | 1,443 | 191,300 | 1,443 |
| 2017-03-15 | 1,440 | 1,440 | 1,416 | 1,427 | 181,100 | 1,427 |
| 2017-03-14 | 1,453 | 1,457 | 1,440 | 1,440 | 330,000 | 1,440 |
| 2017-03-13 | 1,460 | 1,464 | 1,442 | 1,454 | 263,700 | 1,454 |
| 2017-03-10 | 1,441 | 1,465 | 1,414 | 1,461 | 692,900 | 1,461 |
| 2017-03-09 | 1,388 | 1,414 | 1,383 | 1,411 | 504,700 | 1,411 |
| 2017-03-08 | 1,374 | 1,387 | 1,368 | 1,385 | 327,100 | 1,385 |
| 2017-03-07 | 1,357 | 1,369 | 1,348 | 1,369 | 158,600 | 1,369 |
| 2017-03-06 | 1,370 | 1,373 | 1,361 | 1,364 | 251,200 | 1,364 |
| 2017-03-03 | 1,365 | 1,391 | 1,360 | 1,390 | 211,300 | 1,390 |
| 2017-03-02 | 1,404 | 1,406 | 1,368 | 1,374 | 313,700 | 1,374 |
| 2017-03-01 | 1,400 | 1,400 | 1,363 | 1,364 | 330,100 | 1,364 |
| 2017-02-28 | 1,395 | 1,417 | 1,380 | 1,392 | 521,700 | 1,392 |
| 2017-02-27 | 1,368 | 1,389 | 1,357 | 1,389 | 301,500 | 1,389 |
| 2017-02-24 | 1,360 | 1,374 | 1,348 | 1,374 | 369,100 | 1,374 |
| 2017-02-23 | 1,370 | 1,378 | 1,349 | 1,357 | 276,000 | 1,357 |
| 2017-02-22 | 1,331 | 1,366 | 1,329 | 1,366 | 587,400 | 1,366 |
| 2017-02-21 | 1,295 | 1,327 | 1,291 | 1,327 | 230,200 | 1,327 |
| 2017-02-20 | 1,292 | 1,296 | 1,282 | 1,295 | 79,500 | 1,295 |
| 2017-02-17 | 1,299 | 1,303 | 1,286 | 1,300 | 106,000 | 1,300 |
| 2017-02-16 | 1,322 | 1,322 | 1,298 | 1,310 | 178,600 | 1,310 |
| 2017-02-15 | 1,291 | 1,325 | 1,291 | 1,324 | 431,900 | 1,324 |
| 2017-02-14 | 1,250 | 1,294 | 1,250 | 1,285 | 435,600 | 1,285 |
| 2017-02-13 | 1,239 | 1,246 | 1,225 | 1,244 | 228,500 | 1,244 |
| 2017-02-10 | 1,242 | 1,280 | 1,215 | 1,218 | 477,300 | 1,218 |
| 2017-02-09 | 1,255 | 1,255 | 1,240 | 1,249 | 202,300 | 1,249 |
| 2017-02-08 | 1,276 | 1,276 | 1,257 | 1,259 | 216,000 | 1,259 |
| 2017-02-07 | 1,271 | 1,281 | 1,258 | 1,276 | 156,500 | 1,276 |
| 2017-02-06 | 1,290 | 1,290 | 1,269 | 1,271 | 136,600 | 1,271 |
| 2017-02-03 | 1,270 | 1,284 | 1,269 | 1,282 | 173,300 | 1,282 |
| 2017-02-02 | 1,280 | 1,283 | 1,262 | 1,266 | 109,500 | 1,266 |
| 2017-02-01 | 1,253 | 1,280 | 1,250 | 1,280 | 117,800 | 1,280 |
| 2017-01-31 | 1,289 | 1,290 | 1,264 | 1,268 | 178,700 | 1,268 |
| 2017-01-30 | 1,280 | 1,297 | 1,280 | 1,293 | 230,800 | 1,293 |
| 2017-01-27 | 1,303 | 1,304 | 1,277 | 1,284 | 239,600 | 1,284 |
| 2017-01-26 | 1,290 | 1,306 | 1,279 | 1,302 | 309,100 | 1,302 |
| 2017-01-25 | 1,335 | 1,337 | 1,282 | 1,289 | 427,100 | 1,289 |
| 2017-01-24 | 1,326 | 1,338 | 1,315 | 1,320 | 229,700 | 1,320 |
| 2017-01-23 | 1,310 | 1,325 | 1,297 | 1,322 | 143,100 | 1,322 |
| 2017-01-20 | 1,291 | 1,316 | 1,286 | 1,316 | 221,700 | 1,316 |
| 2017-01-19 | 1,297 | 1,306 | 1,289 | 1,304 | 134,800 | 1,304 |
| 2017-01-18 | 1,280 | 1,280 | 1,264 | 1,278 | 91,500 | 1,278 |
| 2017-01-17 | 1,306 | 1,306 | 1,277 | 1,280 | 164,600 | 1,280 |
| 2017-01-16 | 1,283 | 1,306 | 1,283 | 1,305 | 195,300 | 1,305 |
| 2017-01-13 | 1,270 | 1,293 | 1,265 | 1,291 | 105,800 | 1,291 |
| 2017-01-12 | 1,312 | 1,312 | 1,272 | 1,274 | 146,500 | 1,274 |
| 2017-01-11 | 1,293 | 1,309 | 1,293 | 1,309 | 147,200 | 1,309 |
| 2017-01-10 | 1,285 | 1,295 | 1,272 | 1,291 | 268,300 | 1,291 |
| 2017-01-06 | 1,251 | 1,277 | 1,237 | 1,276 | 203,900 | 1,276 |
| 2017-01-05 | 1,272 | 1,280 | 1,257 | 1,262 | 174,800 | 1,262 |
| 2017-01-04 | 1,245 | 1,277 | 1,238 | 1,272 | 241,000 | 1,272 |
分割・併合履歴 ： [1996-03-26]1株→1.15株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株