4021 日産化学(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 | 4,510 | 4,540 | 4,485 | 4,495 | 279,400 | 4,495 |
| 2017-12-28 | 4,545 | 4,555 | 4,485 | 4,495 | 216,900 | 4,495 |
| 2017-12-27 | 4,510 | 4,530 | 4,490 | 4,525 | 259,900 | 4,525 |
| 2017-12-26 | 4,525 | 4,540 | 4,505 | 4,520 | 188,900 | 4,520 |
| 2017-12-25 | 4,480 | 4,545 | 4,460 | 4,525 | 215,200 | 4,525 |
| 2017-12-22 | 4,525 | 4,525 | 4,480 | 4,490 | 394,100 | 4,490 |
| 2017-12-21 | 4,530 | 4,530 | 4,480 | 4,520 | 304,200 | 4,520 |
| 2017-12-20 | 4,525 | 4,550 | 4,485 | 4,545 | 412,500 | 4,545 |
| 2017-12-19 | 4,555 | 4,575 | 4,515 | 4,515 | 323,900 | 4,515 |
| 2017-12-18 | 4,490 | 4,555 | 4,485 | 4,540 | 524,700 | 4,540 |
| 2017-12-15 | 4,505 | 4,540 | 4,435 | 4,450 | 560,900 | 4,450 |
| 2017-12-14 | 4,480 | 4,530 | 4,475 | 4,480 | 449,500 | 4,480 |
| 2017-12-13 | 4,570 | 4,570 | 4,475 | 4,490 | 456,500 | 4,490 |
| 2017-12-12 | 4,625 | 4,625 | 4,550 | 4,560 | 497,000 | 4,560 |
| 2017-12-11 | 4,565 | 4,625 | 4,540 | 4,625 | 578,700 | 4,625 |
| 2017-12-08 | 4,490 | 4,590 | 4,490 | 4,580 | 1,446,300 | 4,580 |
| 2017-12-07 | 4,375 | 4,455 | 4,375 | 4,450 | 852,800 | 4,450 |
| 2017-12-06 | 4,475 | 4,490 | 4,335 | 4,355 | 1,007,000 | 4,355 |
| 2017-12-05 | 4,510 | 4,520 | 4,475 | 4,495 | 478,000 | 4,495 |
| 2017-12-04 | 4,560 | 4,570 | 4,500 | 4,510 | 490,900 | 4,510 |
| 2017-12-01 | 4,560 | 4,620 | 4,490 | 4,535 | 583,000 | 4,535 |
| 2017-11-30 | 4,535 | 4,535 | 4,440 | 4,500 | 860,700 | 4,500 |
| 2017-11-29 | 4,425 | 4,500 | 4,390 | 4,490 | 694,800 | 4,490 |
| 2017-11-28 | 4,340 | 4,390 | 4,325 | 4,375 | 490,500 | 4,375 |
| 2017-11-27 | 4,385 | 4,420 | 4,345 | 4,370 | 343,100 | 4,370 |
| 2017-11-24 | 4,320 | 4,370 | 4,305 | 4,360 | 283,600 | 4,360 |
| 2017-11-22 | 4,360 | 4,390 | 4,335 | 4,345 | 448,900 | 4,345 |
| 2017-11-21 | 4,375 | 4,410 | 4,340 | 4,340 | 451,000 | 4,340 |
| 2017-11-20 | 4,345 | 4,365 | 4,305 | 4,320 | 413,200 | 4,320 |
| 2017-11-17 | 4,435 | 4,475 | 4,345 | 4,365 | 663,100 | 4,365 |
| 2017-11-16 | 4,285 | 4,375 | 4,250 | 4,365 | 571,900 | 4,365 |
| 2017-11-15 | 4,345 | 4,345 | 4,300 | 4,300 | 682,100 | 4,300 |
| 2017-11-13 | 4,385 | 4,415 | 4,365 | 4,370 | 482,300 | 4,370 |
| 2017-11-10 | 4,425 | 4,455 | 4,355 | 4,410 | 1,310,400 | 4,410 |
| 2017-11-09 | 4,500 | 4,610 | 4,410 | 4,490 | 1,048,500 | 4,490 |
| 2017-11-08 | 4,470 | 4,495 | 4,410 | 4,465 | 653,500 | 4,465 |
| 2017-11-07 | 4,310 | 4,510 | 4,255 | 4,495 | 962,300 | 4,495 |
| 2017-11-06 | 4,355 | 4,500 | 4,230 | 4,360 | 1,101,000 | 4,360 |
| 2017-11-02 | 4,305 | 4,310 | 4,255 | 4,300 | 654,000 | 4,300 |
| 2017-11-01 | 4,230 | 4,265 | 4,220 | 4,250 | 435,100 | 4,250 |
| 2017-10-31 | 4,215 | 4,225 | 4,180 | 4,215 | 639,600 | 4,215 |
| 2017-10-30 | 4,275 | 4,295 | 4,210 | 4,225 | 1,345,300 | 4,225 |
| 2017-10-27 | 4,255 | 4,330 | 4,245 | 4,310 | 730,000 | 4,310 |
| 2017-10-26 | 4,155 | 4,230 | 4,155 | 4,215 | 386,300 | 4,215 |
| 2017-10-25 | 4,200 | 4,240 | 4,165 | 4,175 | 561,100 | 4,175 |
| 2017-10-24 | 4,120 | 4,160 | 4,105 | 4,150 | 377,100 | 4,150 |
| 2017-10-23 | 4,100 | 4,135 | 4,090 | 4,130 | 633,500 | 4,130 |
| 2017-10-20 | 4,005 | 4,060 | 3,995 | 4,050 | 671,500 | 4,050 |
| 2017-10-19 | 3,975 | 4,030 | 3,970 | 4,025 | 512,600 | 4,025 |
| 2017-10-18 | 3,990 | 3,995 | 3,945 | 3,965 | 446,400 | 3,965 |
| 2017-10-17 | 3,950 | 3,985 | 3,940 | 3,985 | 456,100 | 3,985 |
| 2017-10-16 | 3,965 | 3,990 | 3,940 | 3,945 | 336,000 | 3,945 |
| 2017-10-13 | 3,980 | 4,025 | 3,890 | 3,960 | 1,530,800 | 3,960 |
| 2017-10-12 | 4,000 | 4,050 | 3,990 | 4,025 | 620,100 | 4,025 |
| 2017-10-11 | 3,960 | 3,995 | 3,955 | 3,975 | 537,500 | 3,975 |
| 2017-10-10 | 3,885 | 3,985 | 3,885 | 3,980 | 992,000 | 3,980 |
| 2017-10-06 | 3,910 | 3,925 | 3,870 | 3,880 | 786,200 | 3,880 |
| 2017-10-05 | 3,920 | 3,945 | 3,900 | 3,910 | 418,300 | 3,910 |
| 2017-10-04 | 3,960 | 3,975 | 3,910 | 3,930 | 561,100 | 3,930 |
| 2017-10-03 | 3,960 | 4,000 | 3,955 | 3,980 | 636,000 | 3,980 |
| 2017-10-02 | 3,960 | 3,985 | 3,945 | 3,965 | 462,700 | 3,965 |
| 2017-09-29 | 3,970 | 3,975 | 3,885 | 3,960 | 1,021,800 | 3,960 |
| 2017-09-28 | 3,950 | 3,980 | 3,915 | 3,975 | 918,100 | 3,975 |
| 2017-09-27 | 3,970 | 3,980 | 3,945 | 3,960 | 354,200 | 3,960 |
| 2017-09-26 | 4,015 | 4,045 | 3,995 | 4,005 | 502,600 | 4,005 |
| 2017-09-25 | 4,040 | 4,045 | 4,010 | 4,030 | 353,300 | 4,030 |
| 2017-09-22 | 4,040 | 4,040 | 3,965 | 4,010 | 680,400 | 4,010 |
| 2017-09-21 | 4,000 | 4,040 | 3,990 | 4,000 | 594,300 | 4,000 |
| 2017-09-20 | 4,035 | 4,060 | 3,980 | 3,990 | 615,300 | 3,990 |
| 2017-09-19 | 4,055 | 4,085 | 4,030 | 4,080 | 724,300 | 4,080 |
| 2017-09-15 | 4,040 | 4,065 | 4,010 | 4,035 | 724,300 | 4,035 |
| 2017-09-14 | 4,025 | 4,075 | 4,020 | 4,035 | 532,600 | 4,035 |
| 2017-09-13 | 4,000 | 4,040 | 4,000 | 4,020 | 475,500 | 4,020 |
| 2017-09-12 | 4,005 | 4,025 | 3,975 | 4,000 | 789,700 | 4,000 |
| 2017-09-11 | 3,915 | 3,965 | 3,915 | 3,965 | 675,300 | 3,965 |
| 2017-09-08 | 3,820 | 3,900 | 3,810 | 3,865 | 1,544,400 | 3,865 |
| 2017-09-07 | 3,775 | 3,850 | 3,770 | 3,820 | 699,400 | 3,820 |
| 2017-09-06 | 3,760 | 3,805 | 3,740 | 3,785 | 847,500 | 3,785 |
| 2017-09-05 | 3,820 | 3,820 | 3,755 | 3,760 | 517,700 | 3,760 |
| 2017-09-04 | 3,810 | 3,830 | 3,755 | 3,795 | 672,900 | 3,795 |
| 2017-09-01 | 3,705 | 3,760 | 3,700 | 3,750 | 441,200 | 3,750 |
| 2017-08-31 | 3,670 | 3,700 | 3,650 | 3,685 | 337,400 | 3,685 |
| 2017-08-30 | 3,705 | 3,710 | 3,650 | 3,670 | 354,600 | 3,670 |
| 2017-08-29 | 3,680 | 3,680 | 3,650 | 3,675 | 437,800 | 3,675 |
| 2017-08-28 | 3,685 | 3,705 | 3,665 | 3,685 | 281,800 | 3,685 |
| 2017-08-25 | 3,680 | 3,690 | 3,655 | 3,680 | 311,000 | 3,680 |
| 2017-08-24 | 3,610 | 3,685 | 3,610 | 3,675 | 530,500 | 3,675 |
| 2017-08-23 | 3,680 | 3,690 | 3,595 | 3,605 | 530,000 | 3,605 |
| 2017-08-22 | 3,675 | 3,680 | 3,640 | 3,650 | 374,100 | 3,650 |
| 2017-08-21 | 3,625 | 3,680 | 3,610 | 3,670 | 498,500 | 3,670 |
| 2017-08-18 | 3,630 | 3,650 | 3,615 | 3,625 | 435,700 | 3,625 |
| 2017-08-17 | 3,700 | 3,700 | 3,660 | 3,680 | 377,900 | 3,680 |
| 2017-08-16 | 3,700 | 3,710 | 3,680 | 3,700 | 408,100 | 3,700 |
| 2017-08-15 | 3,620 | 3,685 | 3,615 | 3,665 | 543,300 | 3,665 |
| 2017-08-14 | 3,590 | 3,650 | 3,570 | 3,630 | 647,900 | 3,630 |
| 2017-08-10 | 3,640 | 3,660 | 3,595 | 3,620 | 535,800 | 3,620 |
| 2017-08-09 | 3,650 | 3,650 | 3,590 | 3,605 | 809,900 | 3,605 |
| 2017-08-08 | 3,720 | 3,740 | 3,650 | 3,665 | 530,600 | 3,665 |
| 2017-08-07 | 3,760 | 3,785 | 3,695 | 3,745 | 612,200 | 3,745 |
| 2017-08-04 | 3,690 | 3,715 | 3,670 | 3,690 | 443,800 | 3,690 |
| 2017-08-03 | 3,705 | 3,745 | 3,705 | 3,710 | 487,400 | 3,710 |
| 2017-08-02 | 3,725 | 3,730 | 3,690 | 3,705 | 386,300 | 3,705 |
| 2017-08-01 | 3,665 | 3,740 | 3,665 | 3,725 | 579,900 | 3,725 |
| 2017-07-31 | 3,645 | 3,690 | 3,645 | 3,675 | 516,800 | 3,675 |
| 2017-07-28 | 3,705 | 3,705 | 3,645 | 3,675 | 477,300 | 3,675 |
| 2017-07-27 | 3,745 | 3,805 | 3,710 | 3,715 | 525,800 | 3,715 |
| 2017-07-26 | 3,785 | 3,795 | 3,755 | 3,775 | 355,000 | 3,775 |
| 2017-07-25 | 3,785 | 3,795 | 3,765 | 3,775 | 383,200 | 3,775 |
| 2017-07-24 | 3,780 | 3,810 | 3,755 | 3,800 | 446,200 | 3,800 |
| 2017-07-21 | 3,775 | 3,810 | 3,755 | 3,805 | 513,700 | 3,805 |
| 2017-07-20 | 3,835 | 3,835 | 3,795 | 3,805 | 549,200 | 3,805 |
| 2017-07-19 | 3,780 | 3,845 | 3,780 | 3,830 | 471,600 | 3,830 |
| 2017-07-18 | 3,810 | 3,810 | 3,760 | 3,780 | 480,500 | 3,780 |
| 2017-07-14 | 3,815 | 3,820 | 3,780 | 3,795 | 595,300 | 3,795 |
| 2017-07-13 | 3,815 | 3,830 | 3,790 | 3,795 | 268,400 | 3,795 |
| 2017-07-12 | 3,825 | 3,845 | 3,790 | 3,800 | 370,300 | 3,800 |
| 2017-07-11 | 3,850 | 3,850 | 3,810 | 3,835 | 387,500 | 3,835 |
| 2017-07-10 | 3,810 | 3,845 | 3,795 | 3,840 | 503,300 | 3,840 |
| 2017-07-07 | 3,765 | 3,790 | 3,755 | 3,790 | 509,500 | 3,790 |
| 2017-07-06 | 3,745 | 3,815 | 3,740 | 3,795 | 633,300 | 3,795 |
| 2017-07-05 | 3,750 | 3,775 | 3,720 | 3,750 | 404,800 | 3,750 |
| 2017-07-04 | 3,765 | 3,775 | 3,740 | 3,755 | 578,100 | 3,755 |
| 2017-07-03 | 3,710 | 3,755 | 3,710 | 3,735 | 405,000 | 3,735 |
| 2017-06-30 | 3,720 | 3,725 | 3,680 | 3,710 | 563,600 | 3,710 |
| 2017-06-29 | 3,780 | 3,815 | 3,750 | 3,760 | 437,100 | 3,760 |
| 2017-06-28 | 3,740 | 3,810 | 3,735 | 3,780 | 637,800 | 3,780 |
| 2017-06-27 | 3,770 | 3,780 | 3,745 | 3,755 | 507,600 | 3,755 |
| 2017-06-26 | 3,770 | 3,785 | 3,730 | 3,735 | 442,000 | 3,735 |
| 2017-06-23 | 3,760 | 3,765 | 3,735 | 3,750 | 354,200 | 3,750 |
| 2017-06-22 | 3,725 | 3,775 | 3,720 | 3,745 | 574,800 | 3,745 |
| 2017-06-21 | 3,760 | 3,795 | 3,755 | 3,755 | 522,200 | 3,755 |
| 2017-06-20 | 3,760 | 3,820 | 3,750 | 3,775 | 593,300 | 3,775 |
| 2017-06-19 | 3,720 | 3,780 | 3,715 | 3,730 | 429,700 | 3,730 |
| 2017-06-16 | 3,740 | 3,740 | 3,700 | 3,705 | 824,700 | 3,705 |
| 2017-06-15 | 3,725 | 3,765 | 3,715 | 3,735 | 450,500 | 3,735 |
| 2017-06-14 | 3,720 | 3,755 | 3,710 | 3,740 | 535,700 | 3,740 |
| 2017-06-13 | 3,710 | 3,755 | 3,700 | 3,720 | 653,300 | 3,720 |
| 2017-06-12 | 3,745 | 3,780 | 3,735 | 3,750 | 713,500 | 3,750 |
| 2017-06-09 | 3,835 | 3,845 | 3,725 | 3,740 | 1,297,900 | 3,740 |
| 2017-06-08 | 3,825 | 3,830 | 3,785 | 3,820 | 819,000 | 3,820 |
| 2017-06-07 | 3,865 | 3,890 | 3,805 | 3,815 | 855,100 | 3,815 |
| 2017-06-06 | 3,840 | 3,910 | 3,835 | 3,870 | 777,300 | 3,870 |
| 2017-06-05 | 3,840 | 3,895 | 3,830 | 3,875 | 774,100 | 3,875 |
| 2017-06-02 | 3,945 | 3,945 | 3,860 | 3,865 | 1,107,500 | 3,865 |
| 2017-06-01 | 3,910 | 3,955 | 3,900 | 3,935 | 691,500 | 3,935 |
| 2017-05-31 | 3,900 | 3,900 | 3,870 | 3,885 | 807,000 | 3,885 |
| 2017-05-30 | 3,890 | 3,915 | 3,870 | 3,900 | 533,200 | 3,900 |
| 2017-05-29 | 3,875 | 3,905 | 3,860 | 3,890 | 525,500 | 3,890 |
| 2017-05-26 | 3,880 | 3,900 | 3,860 | 3,875 | 585,800 | 3,875 |
| 2017-05-25 | 3,870 | 3,920 | 3,860 | 3,890 | 1,194,700 | 3,890 |
| 2017-05-24 | 3,850 | 3,850 | 3,815 | 3,835 | 643,100 | 3,835 |
| 2017-05-23 | 3,805 | 3,840 | 3,790 | 3,825 | 666,200 | 3,825 |
| 2017-05-22 | 3,825 | 3,845 | 3,795 | 3,825 | 609,800 | 3,825 |
| 2017-05-19 | 3,800 | 3,820 | 3,775 | 3,820 | 806,000 | 3,820 |
| 2017-05-18 | 3,795 | 3,795 | 3,765 | 3,795 | 819,700 | 3,795 |
| 2017-05-17 | 3,800 | 3,835 | 3,790 | 3,825 | 923,400 | 3,825 |
| 2017-05-16 | 3,740 | 3,815 | 3,740 | 3,810 | 1,074,600 | 3,810 |
| 2017-05-15 | 3,710 | 3,785 | 3,695 | 3,740 | 1,554,500 | 3,740 |
| 2017-05-12 | 3,540 | 3,740 | 3,510 | 3,660 | 1,974,300 | 3,660 |
| 2017-05-11 | 3,550 | 3,580 | 3,525 | 3,540 | 615,800 | 3,540 |
| 2017-05-10 | 3,565 | 3,585 | 3,545 | 3,560 | 610,300 | 3,560 |
| 2017-05-09 | 3,600 | 3,610 | 3,560 | 3,570 | 728,800 | 3,570 |
| 2017-05-08 | 3,580 | 3,585 | 3,525 | 3,580 | 1,246,200 | 3,580 |
| 2017-05-02 | 3,525 | 3,530 | 3,500 | 3,520 | 980,300 | 3,520 |
| 2017-05-01 | 3,445 | 3,515 | 3,445 | 3,510 | 921,300 | 3,510 |
| 2017-04-28 | 3,455 | 3,485 | 3,440 | 3,455 | 846,600 | 3,455 |
| 2017-04-27 | 3,400 | 3,435 | 3,400 | 3,420 | 445,900 | 3,420 |
| 2017-04-26 | 3,395 | 3,430 | 3,395 | 3,430 | 719,600 | 3,430 |
| 2017-04-25 | 3,340 | 3,380 | 3,340 | 3,380 | 758,200 | 3,380 |
| 2017-04-24 | 3,370 | 3,385 | 3,335 | 3,350 | 649,400 | 3,350 |
| 2017-04-21 | 3,295 | 3,325 | 3,280 | 3,300 | 1,293,100 | 3,300 |
| 2017-04-20 | 3,265 | 3,300 | 3,265 | 3,285 | 907,900 | 3,285 |
| 2017-04-19 | 3,200 | 3,270 | 3,195 | 3,250 | 687,200 | 3,250 |
| 2017-04-18 | 3,265 | 3,290 | 3,210 | 3,230 | 680,700 | 3,230 |
| 2017-04-17 | 3,220 | 3,250 | 3,210 | 3,245 | 701,500 | 3,245 |
| 2017-04-14 | 3,400 | 3,405 | 3,235 | 3,255 | 1,456,700 | 3,255 |
| 2017-04-13 | 3,245 | 3,345 | 3,235 | 3,345 | 1,542,400 | 3,345 |
| 2017-04-12 | 3,250 | 3,285 | 3,235 | 3,255 | 1,005,800 | 3,255 |
| 2017-04-11 | 3,255 | 3,285 | 3,240 | 3,280 | 854,400 | 3,280 |
| 2017-04-10 | 3,225 | 3,250 | 3,220 | 3,240 | 597,100 | 3,240 |
| 2017-04-07 | 3,240 | 3,265 | 3,175 | 3,210 | 1,238,300 | 3,210 |
| 2017-04-06 | 3,260 | 3,270 | 3,205 | 3,215 | 1,000,700 | 3,215 |
| 2017-04-05 | 3,290 | 3,305 | 3,255 | 3,260 | 793,800 | 3,260 |
| 2017-04-04 | 3,360 | 3,365 | 3,260 | 3,280 | 1,315,200 | 3,280 |
| 2017-04-03 | 3,260 | 3,360 | 3,245 | 3,335 | 1,410,900 | 3,335 |
| 2017-03-31 | 3,270 | 3,305 | 3,240 | 3,240 | 1,201,400 | 3,240 |
| 2017-03-30 | 3,280 | 3,305 | 3,245 | 3,255 | 596,000 | 3,255 |
| 2017-03-29 | 3,315 | 3,320 | 3,265 | 3,290 | 1,285,900 | 3,290 |
| 2017-03-28 | 3,335 | 3,335 | 3,265 | 3,285 | 1,248,000 | 3,285 |
| 2017-03-27 | 3,320 | 3,345 | 3,275 | 3,290 | 906,300 | 3,290 |
| 2017-03-24 | 3,365 | 3,390 | 3,345 | 3,365 | 901,300 | 3,365 |
| 2017-03-23 | 3,380 | 3,390 | 3,355 | 3,370 | 681,600 | 3,370 |
| 2017-03-22 | 3,390 | 3,420 | 3,370 | 3,380 | 851,200 | 3,380 |
| 2017-03-21 | 3,450 | 3,535 | 3,420 | 3,450 | 1,312,400 | 3,450 |
| 2017-03-17 | 3,445 | 3,480 | 3,445 | 3,470 | 881,700 | 3,470 |
| 2017-03-16 | 3,450 | 3,500 | 3,445 | 3,475 | 880,100 | 3,475 |
| 2017-03-15 | 3,500 | 3,505 | 3,455 | 3,500 | 771,300 | 3,500 |
| 2017-03-14 | 3,535 | 3,550 | 3,520 | 3,530 | 723,400 | 3,530 |
| 2017-03-13 | 3,510 | 3,550 | 3,505 | 3,540 | 744,700 | 3,540 |
| 2017-03-10 | 3,415 | 3,530 | 3,415 | 3,520 | 2,328,800 | 3,520 |
| 2017-03-09 | 3,480 | 3,490 | 3,455 | 3,480 | 1,024,000 | 3,480 |
| 2017-03-08 | 3,505 | 3,520 | 3,445 | 3,450 | 1,525,200 | 3,450 |
| 2017-03-07 | 3,525 | 3,570 | 3,515 | 3,545 | 989,600 | 3,545 |
| 2017-03-06 | 3,545 | 3,580 | 3,535 | 3,555 | 832,700 | 3,555 |
| 2017-03-03 | 3,565 | 3,580 | 3,500 | 3,525 | 1,458,200 | 3,525 |
| 2017-03-02 | 3,660 | 3,665 | 3,575 | 3,585 | 1,737,900 | 3,585 |
| 2017-03-01 | 3,665 | 3,665 | 3,600 | 3,630 | 1,367,300 | 3,630 |
| 2017-02-28 | 3,695 | 3,710 | 3,595 | 3,620 | 1,787,600 | 3,620 |
| 2017-02-27 | 3,675 | 3,700 | 3,660 | 3,695 | 816,900 | 3,695 |
| 2017-02-24 | 3,720 | 3,735 | 3,670 | 3,705 | 939,400 | 3,705 |
| 2017-02-23 | 3,810 | 3,830 | 3,765 | 3,775 | 762,100 | 3,775 |
| 2017-02-22 | 3,865 | 3,880 | 3,765 | 3,800 | 1,112,300 | 3,800 |
| 2017-02-21 | 3,915 | 3,920 | 3,855 | 3,865 | 647,300 | 3,865 |
| 2017-02-20 | 3,910 | 3,930 | 3,875 | 3,915 | 509,200 | 3,915 |
| 2017-02-17 | 3,935 | 3,960 | 3,900 | 3,950 | 549,400 | 3,950 |
| 2017-02-16 | 3,975 | 3,975 | 3,920 | 3,950 | 775,900 | 3,950 |
| 2017-02-15 | 3,960 | 3,985 | 3,950 | 3,980 | 626,900 | 3,980 |
| 2017-02-14 | 3,940 | 3,985 | 3,920 | 3,925 | 890,500 | 3,925 |
| 2017-02-13 | 3,905 | 3,945 | 3,900 | 3,945 | 882,700 | 3,945 |
| 2017-02-10 | 3,800 | 3,855 | 3,770 | 3,850 | 1,133,200 | 3,850 |
| 2017-02-09 | 3,750 | 3,775 | 3,730 | 3,750 | 588,500 | 3,750 |
| 2017-02-08 | 3,745 | 3,765 | 3,715 | 3,755 | 549,500 | 3,755 |
| 2017-02-07 | 3,710 | 3,770 | 3,690 | 3,745 | 761,900 | 3,745 |
| 2017-02-06 | 3,770 | 3,795 | 3,715 | 3,715 | 1,013,900 | 3,715 |
| 2017-02-03 | 4,035 | 4,125 | 3,660 | 3,740 | 2,075,200 | 3,740 |
| 2017-02-02 | 4,085 | 4,135 | 4,030 | 4,045 | 779,600 | 4,045 |
| 2017-02-01 | 4,005 | 4,105 | 4,000 | 4,100 | 564,300 | 4,100 |
| 2017-01-31 | 4,065 | 4,080 | 4,020 | 4,035 | 726,600 | 4,035 |
| 2017-01-30 | 4,075 | 4,120 | 4,070 | 4,110 | 565,000 | 4,110 |
| 2017-01-27 | 4,100 | 4,135 | 4,050 | 4,105 | 822,600 | 4,105 |
| 2017-01-26 | 3,995 | 4,095 | 3,975 | 4,090 | 1,054,200 | 4,090 |
| 2017-01-25 | 3,965 | 3,975 | 3,920 | 3,940 | 498,700 | 3,940 |
| 2017-01-24 | 3,885 | 3,935 | 3,870 | 3,895 | 675,700 | 3,895 |
| 2017-01-23 | 3,890 | 3,930 | 3,860 | 3,890 | 853,300 | 3,890 |
| 2017-01-20 | 3,910 | 3,955 | 3,900 | 3,925 | 643,300 | 3,925 |
| 2017-01-19 | 3,905 | 3,955 | 3,905 | 3,935 | 585,000 | 3,935 |
| 2017-01-18 | 3,910 | 3,915 | 3,845 | 3,895 | 778,500 | 3,895 |
| 2017-01-17 | 3,975 | 3,975 | 3,900 | 3,905 | 583,600 | 3,905 |
| 2017-01-16 | 3,970 | 3,995 | 3,930 | 3,955 | 629,600 | 3,955 |
| 2017-01-13 | 4,015 | 4,025 | 3,985 | 4,000 | 629,100 | 4,000 |
| 2017-01-12 | 4,000 | 4,015 | 3,940 | 3,995 | 666,800 | 3,995 |
| 2017-01-11 | 4,000 | 4,040 | 3,990 | 4,005 | 443,800 | 4,005 |
| 2017-01-10 | 3,970 | 4,050 | 3,965 | 3,975 | 709,100 | 3,975 |
| 2017-01-06 | 3,965 | 4,015 | 3,965 | 4,005 | 506,400 | 4,005 |
| 2017-01-05 | 4,045 | 4,050 | 3,965 | 3,980 | 639,100 | 3,980 |
| 2017-01-04 | 3,910 | 4,035 | 3,905 | 4,025 | 850,500 | 4,025 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
