4026 神島化学工業(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 | 1,132 | 1,160 | 1,132 | 1,144 | 31,500 | 1,144 |
| 2017-12-28 | 1,152 | 1,171 | 1,132 | 1,132 | 50,700 | 1,132 |
| 2017-12-27 | 1,128 | 1,156 | 1,128 | 1,145 | 42,900 | 1,145 |
| 2017-12-26 | 1,120 | 1,140 | 1,120 | 1,128 | 46,900 | 1,128 |
| 2017-12-25 | 1,147 | 1,152 | 1,115 | 1,120 | 52,000 | 1,120 |
| 2017-12-22 | 1,149 | 1,159 | 1,138 | 1,156 | 47,400 | 1,156 |
| 2017-12-21 | 1,116 | 1,147 | 1,112 | 1,147 | 77,600 | 1,147 |
| 2017-12-20 | 1,150 | 1,150 | 1,107 | 1,110 | 152,100 | 1,110 |
| 2017-12-19 | 1,172 | 1,172 | 1,151 | 1,155 | 46,400 | 1,155 |
| 2017-12-18 | 1,185 | 1,201 | 1,156 | 1,163 | 68,600 | 1,163 |
| 2017-12-15 | 1,180 | 1,186 | 1,157 | 1,160 | 68,800 | 1,160 |
| 2017-12-14 | 1,180 | 1,198 | 1,177 | 1,179 | 38,900 | 1,179 |
| 2017-12-13 | 1,201 | 1,202 | 1,177 | 1,178 | 99,200 | 1,178 |
| 2017-12-12 | 1,235 | 1,235 | 1,200 | 1,211 | 79,000 | 1,211 |
| 2017-12-11 | 1,220 | 1,227 | 1,198 | 1,218 | 53,600 | 1,218 |
| 2017-12-08 | 1,218 | 1,222 | 1,193 | 1,220 | 74,600 | 1,220 |
| 2017-12-07 | 1,210 | 1,229 | 1,201 | 1,212 | 76,400 | 1,212 |
| 2017-12-06 | 1,220 | 1,242 | 1,204 | 1,207 | 78,800 | 1,207 |
| 2017-12-05 | 1,190 | 1,229 | 1,181 | 1,229 | 128,900 | 1,229 |
| 2017-12-04 | 1,222 | 1,249 | 1,181 | 1,187 | 379,900 | 1,187 |
| 2017-12-01 | 1,285 | 1,285 | 1,285 | 1,285 | 33,400 | 1,285 |
| 2017-11-30 | 1,690 | 1,696 | 1,674 | 1,685 | 43,500 | 1,685 |
| 2017-11-29 | 1,708 | 1,709 | 1,665 | 1,665 | 34,900 | 1,665 |
| 2017-11-28 | 1,678 | 1,703 | 1,668 | 1,703 | 51,400 | 1,703 |
| 2017-11-27 | 1,674 | 1,689 | 1,654 | 1,675 | 62,600 | 1,675 |
| 2017-11-24 | 1,610 | 1,667 | 1,610 | 1,667 | 53,600 | 1,667 |
| 2017-11-22 | 1,630 | 1,635 | 1,620 | 1,623 | 52,700 | 1,623 |
| 2017-11-21 | 1,620 | 1,630 | 1,599 | 1,621 | 54,000 | 1,621 |
| 2017-11-20 | 1,530 | 1,634 | 1,530 | 1,605 | 75,000 | 1,605 |
| 2017-11-17 | 1,500 | 1,545 | 1,488 | 1,539 | 66,900 | 1,539 |
| 2017-11-16 | 1,431 | 1,473 | 1,431 | 1,465 | 41,700 | 1,465 |
| 2017-11-15 | 1,485 | 1,490 | 1,415 | 1,459 | 90,800 | 1,459 |
| 2017-11-13 | 1,503 | 1,530 | 1,503 | 1,507 | 36,100 | 1,507 |
| 2017-11-10 | 1,515 | 1,530 | 1,500 | 1,523 | 37,500 | 1,523 |
| 2017-11-09 | 1,526 | 1,540 | 1,517 | 1,527 | 34,700 | 1,527 |
| 2017-11-08 | 1,540 | 1,540 | 1,518 | 1,532 | 32,800 | 1,532 |
| 2017-11-07 | 1,503 | 1,543 | 1,503 | 1,527 | 50,300 | 1,527 |
| 2017-11-06 | 1,549 | 1,549 | 1,521 | 1,531 | 44,100 | 1,531 |
| 2017-11-02 | 1,584 | 1,588 | 1,539 | 1,549 | 74,600 | 1,549 |
| 2017-11-01 | 1,589 | 1,602 | 1,580 | 1,586 | 50,400 | 1,586 |
| 2017-10-31 | 1,606 | 1,624 | 1,588 | 1,600 | 41,800 | 1,600 |
| 2017-10-30 | 1,605 | 1,627 | 1,600 | 1,606 | 43,200 | 1,606 |
| 2017-10-27 | 1,585 | 1,604 | 1,555 | 1,603 | 64,700 | 1,603 |
| 2017-10-26 | 1,593 | 1,616 | 1,586 | 1,616 | 59,600 | 1,616 |
| 2017-10-25 | 1,621 | 1,626 | 1,595 | 1,596 | 79,500 | 1,596 |
| 2017-10-24 | 1,627 | 1,642 | 1,610 | 1,621 | 50,300 | 1,621 |
| 2017-10-23 | 1,656 | 1,656 | 1,620 | 1,627 | 39,900 | 1,627 |
| 2017-10-20 | 1,628 | 1,642 | 1,622 | 1,640 | 21,800 | 1,640 |
| 2017-10-19 | 1,653 | 1,654 | 1,628 | 1,629 | 51,100 | 1,629 |
| 2017-10-18 | 1,665 | 1,669 | 1,645 | 1,653 | 43,700 | 1,653 |
| 2017-10-17 | 1,667 | 1,683 | 1,650 | 1,650 | 65,200 | 1,650 |
| 2017-10-16 | 1,700 | 1,700 | 1,660 | 1,667 | 44,800 | 1,667 |
| 2017-10-13 | 1,705 | 1,705 | 1,673 | 1,683 | 52,900 | 1,683 |
| 2017-10-12 | 1,750 | 1,758 | 1,701 | 1,701 | 87,500 | 1,701 |
| 2017-10-11 | 1,665 | 1,748 | 1,657 | 1,748 | 268,400 | 1,748 |
| 2017-10-10 | 1,689 | 1,689 | 1,646 | 1,651 | 60,100 | 1,651 |
| 2017-10-06 | 1,663 | 1,675 | 1,657 | 1,662 | 49,600 | 1,662 |
| 2017-10-05 | 1,698 | 1,699 | 1,666 | 1,667 | 54,800 | 1,667 |
| 2017-10-04 | 1,705 | 1,708 | 1,683 | 1,687 | 59,700 | 1,687 |
| 2017-10-03 | 1,690 | 1,715 | 1,671 | 1,689 | 66,200 | 1,689 |
| 2017-10-02 | 1,701 | 1,728 | 1,675 | 1,680 | 96,600 | 1,680 |
| 2017-09-29 | 1,701 | 1,717 | 1,679 | 1,683 | 70,200 | 1,683 |
| 2017-09-28 | 1,730 | 1,739 | 1,701 | 1,704 | 72,000 | 1,704 |
| 2017-09-27 | 1,706 | 1,755 | 1,706 | 1,732 | 50,600 | 1,732 |
| 2017-09-26 | 1,727 | 1,740 | 1,702 | 1,706 | 34,700 | 1,706 |
| 2017-09-25 | 1,720 | 1,744 | 1,714 | 1,720 | 62,000 | 1,720 |
| 2017-09-22 | 1,675 | 1,751 | 1,674 | 1,720 | 176,200 | 1,720 |
| 2017-09-21 | 1,665 | 1,695 | 1,662 | 1,675 | 50,600 | 1,675 |
| 2017-09-20 | 1,684 | 1,684 | 1,664 | 1,666 | 49,400 | 1,666 |
| 2017-09-19 | 1,701 | 1,719 | 1,669 | 1,681 | 105,500 | 1,681 |
| 2017-09-15 | 1,652 | 1,697 | 1,652 | 1,691 | 86,400 | 1,691 |
| 2017-09-14 | 1,757 | 1,758 | 1,655 | 1,662 | 261,600 | 1,662 |
| 2017-09-13 | 1,736 | 1,776 | 1,714 | 1,740 | 457,900 | 1,740 |
| 2017-09-12 | 1,898 | 1,944 | 1,885 | 1,910 | 185,300 | 1,910 |
| 2017-09-11 | 1,779 | 1,825 | 1,779 | 1,825 | 55,300 | 1,825 |
| 2017-09-08 | 1,757 | 1,802 | 1,746 | 1,760 | 58,500 | 1,760 |
| 2017-09-07 | 1,798 | 1,811 | 1,726 | 1,748 | 87,200 | 1,748 |
| 2017-09-06 | 1,744 | 1,838 | 1,737 | 1,773 | 64,200 | 1,773 |
| 2017-09-05 | 1,858 | 1,868 | 1,735 | 1,780 | 135,800 | 1,780 |
| 2017-09-04 | 1,905 | 1,918 | 1,855 | 1,878 | 62,600 | 1,878 |
| 2017-09-01 | 1,962 | 1,996 | 1,923 | 1,935 | 86,800 | 1,935 |
| 2017-08-31 | 1,983 | 2,018 | 1,915 | 1,943 | 154,700 | 1,943 |
| 2017-08-30 | 1,870 | 2,004 | 1,870 | 1,997 | 265,000 | 1,997 |
| 2017-08-29 | 1,805 | 1,856 | 1,805 | 1,850 | 44,800 | 1,850 |
| 2017-08-28 | 1,776 | 1,812 | 1,776 | 1,804 | 36,300 | 1,804 |
| 2017-08-25 | 1,771 | 1,801 | 1,762 | 1,773 | 21,100 | 1,773 |
| 2017-08-24 | 1,776 | 1,808 | 1,776 | 1,780 | 12,700 | 1,780 |
| 2017-08-23 | 1,787 | 1,795 | 1,770 | 1,782 | 18,400 | 1,782 |
| 2017-08-22 | 1,760 | 1,794 | 1,760 | 1,776 | 15,100 | 1,776 |
| 2017-08-21 | 1,768 | 1,818 | 1,768 | 1,785 | 32,600 | 1,785 |
| 2017-08-18 | 1,741 | 1,782 | 1,738 | 1,782 | 20,400 | 1,782 |
| 2017-08-17 | 1,770 | 1,777 | 1,741 | 1,777 | 41,400 | 1,777 |
| 2017-08-16 | 1,809 | 1,809 | 1,763 | 1,773 | 43,700 | 1,773 |
| 2017-08-15 | 1,748 | 1,813 | 1,741 | 1,794 | 132,100 | 1,794 |
| 2017-08-14 | 1,650 | 1,729 | 1,640 | 1,707 | 50,700 | 1,707 |
| 2017-08-10 | 1,748 | 1,750 | 1,710 | 1,718 | 37,600 | 1,718 |
| 2017-08-09 | 1,779 | 1,779 | 1,724 | 1,742 | 51,700 | 1,742 |
| 2017-08-08 | 1,813 | 1,818 | 1,777 | 1,785 | 51,000 | 1,785 |
| 2017-08-07 | 1,733 | 1,830 | 1,728 | 1,823 | 112,500 | 1,823 |
| 2017-08-04 | 1,751 | 1,751 | 1,710 | 1,734 | 78,400 | 1,734 |
| 2017-08-03 | 1,810 | 1,810 | 1,751 | 1,751 | 55,500 | 1,751 |
| 2017-08-02 | 1,765 | 1,793 | 1,762 | 1,793 | 32,900 | 1,793 |
| 2017-08-01 | 1,809 | 1,827 | 1,753 | 1,765 | 76,000 | 1,765 |
| 2017-07-31 | 1,799 | 1,818 | 1,777 | 1,800 | 53,900 | 1,800 |
| 2017-07-28 | 1,807 | 1,823 | 1,776 | 1,800 | 98,100 | 1,800 |
| 2017-07-27 | 1,852 | 1,852 | 1,796 | 1,800 | 131,900 | 1,800 |
| 2017-07-26 | 1,870 | 1,870 | 1,800 | 1,845 | 169,300 | 1,845 |
| 2017-07-25 | 1,907 | 1,917 | 1,874 | 1,888 | 65,200 | 1,888 |
| 2017-07-24 | 1,943 | 1,943 | 1,911 | 1,923 | 39,900 | 1,923 |
| 2017-07-21 | 1,958 | 1,970 | 1,940 | 1,953 | 23,700 | 1,953 |
| 2017-07-20 | 1,932 | 1,976 | 1,932 | 1,943 | 36,300 | 1,943 |
| 2017-07-19 | 1,956 | 1,969 | 1,933 | 1,935 | 42,400 | 1,935 |
| 2017-07-18 | 2,005 | 2,005 | 1,964 | 1,964 | 50,700 | 1,964 |
| 2017-07-14 | 2,050 | 2,050 | 1,966 | 1,979 | 80,900 | 1,979 |
| 2017-07-13 | 1,928 | 2,029 | 1,928 | 2,029 | 151,600 | 2,029 |
| 2017-07-12 | 1,966 | 1,975 | 1,919 | 1,928 | 59,500 | 1,928 |
| 2017-07-11 | 1,965 | 2,016 | 1,946 | 1,972 | 110,700 | 1,972 |
| 2017-07-10 | 1,910 | 1,981 | 1,890 | 1,965 | 106,700 | 1,965 |
| 2017-07-07 | 1,856 | 1,917 | 1,850 | 1,886 | 59,600 | 1,886 |
| 2017-07-06 | 1,902 | 1,910 | 1,854 | 1,881 | 63,400 | 1,881 |
| 2017-07-05 | 1,836 | 1,917 | 1,825 | 1,917 | 148,400 | 1,917 |
| 2017-07-04 | 1,874 | 1,874 | 1,806 | 1,825 | 58,500 | 1,825 |
| 2017-07-03 | 1,890 | 1,890 | 1,842 | 1,851 | 63,200 | 1,851 |
| 2017-06-30 | 1,821 | 1,903 | 1,818 | 1,872 | 185,200 | 1,872 |
| 2017-06-29 | 1,852 | 1,866 | 1,801 | 1,835 | 73,200 | 1,835 |
| 2017-06-28 | 1,923 | 1,930 | 1,832 | 1,839 | 168,300 | 1,839 |
| 2017-06-27 | 1,870 | 1,932 | 1,822 | 1,931 | 222,300 | 1,931 |
| 2017-06-26 | 1,779 | 1,826 | 1,767 | 1,816 | 83,800 | 1,816 |
| 2017-06-23 | 1,823 | 1,827 | 1,745 | 1,764 | 185,800 | 1,764 |
| 2017-06-22 | 1,845 | 1,863 | 1,827 | 1,828 | 77,100 | 1,828 |
| 2017-06-21 | 1,870 | 1,870 | 1,826 | 1,839 | 70,700 | 1,839 |
| 2017-06-20 | 1,867 | 1,877 | 1,824 | 1,848 | 103,900 | 1,848 |
| 2017-06-19 | 1,840 | 1,895 | 1,820 | 1,855 | 49,100 | 1,855 |
| 2017-06-16 | 1,903 | 1,925 | 1,846 | 1,853 | 89,900 | 1,853 |
| 2017-06-15 | 1,951 | 1,972 | 1,850 | 1,885 | 172,000 | 1,885 |
| 2017-06-14 | 2,002 | 2,057 | 1,942 | 1,952 | 211,700 | 1,952 |
| 2017-06-13 | 1,978 | 1,993 | 1,922 | 1,980 | 371,500 | 1,980 |
| 2017-06-12 | 2,198 | 2,198 | 2,104 | 2,122 | 163,800 | 2,122 |
| 2017-06-09 | 2,100 | 2,175 | 2,091 | 2,132 | 105,000 | 2,132 |
| 2017-06-08 | 2,140 | 2,144 | 2,061 | 2,069 | 102,100 | 2,069 |
| 2017-06-07 | 2,100 | 2,137 | 2,100 | 2,120 | 104,300 | 2,120 |
| 2017-06-06 | 2,160 | 2,161 | 2,097 | 2,100 | 138,900 | 2,100 |
| 2017-06-05 | 2,200 | 2,200 | 2,133 | 2,160 | 190,400 | 2,160 |
| 2017-06-02 | 2,285 | 2,294 | 2,212 | 2,212 | 101,100 | 2,212 |
| 2017-06-01 | 2,216 | 2,259 | 2,213 | 2,245 | 90,100 | 2,245 |
| 2017-05-31 | 2,200 | 2,284 | 2,180 | 2,246 | 146,200 | 2,246 |
| 2017-05-30 | 2,113 | 2,194 | 2,113 | 2,180 | 76,500 | 2,180 |
| 2017-05-29 | 2,150 | 2,205 | 2,120 | 2,130 | 80,800 | 2,130 |
| 2017-05-26 | 2,166 | 2,186 | 2,095 | 2,159 | 112,200 | 2,159 |
| 2017-05-25 | 2,222 | 2,300 | 2,161 | 2,166 | 210,600 | 2,166 |
| 2017-05-24 | 2,098 | 2,213 | 2,080 | 2,210 | 236,100 | 2,210 |
| 2017-05-23 | 2,111 | 2,132 | 2,066 | 2,071 | 79,100 | 2,071 |
| 2017-05-22 | 2,002 | 2,133 | 1,998 | 2,133 | 205,000 | 2,133 |
| 2017-05-19 | 1,988 | 2,021 | 1,988 | 2,002 | 25,100 | 2,002 |
| 2017-05-18 | 1,965 | 2,025 | 1,950 | 1,988 | 69,400 | 1,988 |
| 2017-05-17 | 2,052 | 2,052 | 2,002 | 2,014 | 57,100 | 2,014 |
| 2017-05-16 | 2,058 | 2,060 | 2,010 | 2,035 | 50,800 | 2,035 |
| 2017-05-15 | 1,980 | 2,063 | 1,980 | 2,034 | 88,400 | 2,034 |
| 2017-05-12 | 2,033 | 2,039 | 1,982 | 2,015 | 112,800 | 2,015 |
| 2017-05-11 | 2,040 | 2,085 | 2,038 | 2,050 | 236,200 | 2,050 |
| 2017-05-10 | 1,990 | 2,017 | 1,953 | 2,017 | 128,600 | 2,017 |
| 2017-05-09 | 1,921 | 2,020 | 1,921 | 1,993 | 144,500 | 1,993 |
| 2017-05-08 | 1,940 | 1,960 | 1,902 | 1,939 | 59,500 | 1,939 |
| 2017-05-02 | 1,960 | 1,960 | 1,900 | 1,920 | 63,600 | 1,920 |
| 2017-05-01 | 1,908 | 1,966 | 1,903 | 1,931 | 62,700 | 1,931 |
| 2017-04-28 | 1,912 | 1,922 | 1,885 | 1,922 | 79,500 | 1,922 |
| 2017-04-27 | 1,973 | 1,982 | 1,903 | 1,932 | 126,400 | 1,932 |
| 2017-04-26 | 2,010 | 2,034 | 1,931 | 1,981 | 146,500 | 1,981 |
| 2017-04-25 | 2,010 | 2,065 | 2,005 | 2,010 | 178,100 | 2,010 |
| 2017-04-24 | 2,015 | 2,033 | 1,950 | 1,990 | 151,800 | 1,990 |
| 2017-04-21 | 1,949 | 2,010 | 1,906 | 2,009 | 190,600 | 2,009 |
| 2017-04-20 | 1,950 | 1,969 | 1,882 | 1,892 | 135,600 | 1,892 |
| 2017-04-19 | 1,870 | 1,944 | 1,858 | 1,919 | 232,900 | 1,919 |
| 2017-04-18 | 1,750 | 1,824 | 1,728 | 1,775 | 136,600 | 1,775 |
| 2017-04-17 | 1,683 | 1,729 | 1,628 | 1,688 | 82,100 | 1,688 |
| 2017-04-14 | 1,681 | 1,741 | 1,646 | 1,683 | 72,700 | 1,683 |
| 2017-04-13 | 1,590 | 1,704 | 1,587 | 1,679 | 85,400 | 1,679 |
| 2017-04-12 | 1,679 | 1,691 | 1,588 | 1,670 | 138,000 | 1,670 |
| 2017-04-11 | 1,693 | 1,765 | 1,665 | 1,719 | 113,300 | 1,719 |
| 2017-04-10 | 1,795 | 1,836 | 1,773 | 1,773 | 52,100 | 1,773 |
| 2017-04-07 | 1,870 | 1,915 | 1,733 | 1,792 | 152,500 | 1,792 |
| 2017-04-06 | 1,915 | 1,915 | 1,822 | 1,872 | 120,400 | 1,872 |
| 2017-04-05 | 1,950 | 1,950 | 1,818 | 1,900 | 154,700 | 1,900 |
| 2017-04-04 | 1,983 | 2,012 | 1,805 | 1,914 | 198,800 | 1,914 |
| 2017-04-03 | 1,987 | 2,076 | 1,940 | 1,996 | 145,200 | 1,996 |
| 2017-03-31 | 2,050 | 2,060 | 1,988 | 2,011 | 127,500 | 2,011 |
| 2017-03-30 | 2,128 | 2,158 | 2,018 | 2,044 | 218,800 | 2,044 |
| 2017-03-29 | 2,022 | 2,144 | 2,004 | 2,119 | 229,000 | 2,119 |
| 2017-03-28 | 1,990 | 2,022 | 1,961 | 1,985 | 73,200 | 1,985 |
| 2017-03-27 | 1,960 | 2,045 | 1,951 | 1,952 | 128,600 | 1,952 |
| 2017-03-24 | 1,876 | 2,028 | 1,871 | 1,975 | 149,800 | 1,975 |
| 2017-03-23 | 1,856 | 1,912 | 1,856 | 1,877 | 76,500 | 1,877 |
| 2017-03-22 | 1,940 | 1,958 | 1,867 | 1,896 | 148,200 | 1,896 |
| 2017-03-21 | 2,002 | 2,020 | 1,934 | 1,980 | 141,100 | 1,980 |
| 2017-03-17 | 1,960 | 2,050 | 1,960 | 2,028 | 225,000 | 2,028 |
| 2017-03-16 | 1,881 | 1,989 | 1,860 | 1,956 | 225,200 | 1,956 |
| 2017-03-15 | 1,900 | 2,045 | 1,788 | 1,853 | 551,300 | 1,853 |
| 2017-03-14 | 1,721 | 1,945 | 1,715 | 1,877 | 553,400 | 1,877 |
| 2017-03-13 | 1,650 | 1,720 | 1,634 | 1,689 | 259,700 | 1,689 |
| 2017-03-10 | 1,680 | 1,685 | 1,601 | 1,610 | 132,800 | 1,610 |
| 2017-03-09 | 1,625 | 1,674 | 1,620 | 1,661 | 85,300 | 1,661 |
| 2017-03-08 | 1,675 | 1,694 | 1,618 | 1,642 | 135,200 | 1,642 |
| 2017-03-07 | 1,581 | 1,726 | 1,580 | 1,708 | 212,700 | 1,708 |
| 2017-03-06 | 1,581 | 1,590 | 1,556 | 1,590 | 42,800 | 1,590 |
| 2017-03-03 | 1,598 | 1,598 | 1,566 | 1,581 | 66,600 | 1,581 |
| 2017-03-02 | 1,569 | 1,598 | 1,564 | 1,598 | 120,700 | 1,598 |
| 2017-03-01 | 1,522 | 1,561 | 1,489 | 1,552 | 105,500 | 1,552 |
| 2017-02-28 | 1,495 | 1,529 | 1,495 | 1,522 | 91,100 | 1,522 |
| 2017-02-27 | 1,444 | 1,496 | 1,437 | 1,495 | 63,700 | 1,495 |
| 2017-02-24 | 1,505 | 1,515 | 1,449 | 1,466 | 95,200 | 1,466 |
| 2017-02-23 | 1,496 | 1,559 | 1,496 | 1,509 | 99,100 | 1,509 |
| 2017-02-22 | 1,463 | 1,519 | 1,460 | 1,515 | 109,100 | 1,515 |
| 2017-02-21 | 1,450 | 1,478 | 1,445 | 1,463 | 64,400 | 1,463 |
| 2017-02-20 | 1,465 | 1,495 | 1,438 | 1,442 | 111,400 | 1,442 |
| 2017-02-17 | 1,402 | 1,460 | 1,394 | 1,445 | 115,600 | 1,445 |
| 2017-02-16 | 1,390 | 1,423 | 1,387 | 1,415 | 66,800 | 1,415 |
| 2017-02-15 | 1,387 | 1,420 | 1,386 | 1,400 | 66,400 | 1,400 |
| 2017-02-14 | 1,414 | 1,427 | 1,378 | 1,382 | 108,100 | 1,382 |
| 2017-02-13 | 1,345 | 1,412 | 1,342 | 1,412 | 143,700 | 1,412 |
| 2017-02-10 | 1,341 | 1,352 | 1,329 | 1,340 | 54,400 | 1,340 |
| 2017-02-09 | 1,335 | 1,378 | 1,333 | 1,340 | 119,000 | 1,340 |
| 2017-02-08 | 1,346 | 1,354 | 1,318 | 1,337 | 116,100 | 1,337 |
| 2017-02-07 | 1,285 | 1,356 | 1,271 | 1,356 | 262,800 | 1,356 |
| 2017-02-06 | 1,262 | 1,293 | 1,246 | 1,293 | 53,900 | 1,293 |
| 2017-02-03 | 1,257 | 1,271 | 1,234 | 1,244 | 39,400 | 1,244 |
| 2017-02-02 | 1,258 | 1,275 | 1,250 | 1,257 | 40,500 | 1,257 |
| 2017-02-01 | 1,252 | 1,269 | 1,242 | 1,260 | 56,300 | 1,260 |
| 2017-01-31 | 1,274 | 1,292 | 1,257 | 1,257 | 54,900 | 1,257 |
| 2017-01-30 | 1,280 | 1,310 | 1,275 | 1,297 | 73,200 | 1,297 |
| 2017-01-27 | 1,279 | 1,281 | 1,260 | 1,261 | 39,600 | 1,261 |
| 2017-01-26 | 1,280 | 1,280 | 1,251 | 1,279 | 57,600 | 1,279 |
| 2017-01-25 | 1,250 | 1,288 | 1,244 | 1,281 | 74,100 | 1,281 |
| 2017-01-24 | 1,207 | 1,256 | 1,207 | 1,250 | 62,700 | 1,250 |
| 2017-01-23 | 1,200 | 1,220 | 1,195 | 1,204 | 50,700 | 1,204 |
| 2017-01-20 | 1,202 | 1,209 | 1,192 | 1,200 | 22,600 | 1,200 |
| 2017-01-19 | 1,202 | 1,234 | 1,200 | 1,200 | 42,900 | 1,200 |
| 2017-01-18 | 1,191 | 1,210 | 1,171 | 1,201 | 41,800 | 1,201 |
| 2017-01-17 | 1,217 | 1,224 | 1,178 | 1,187 | 84,800 | 1,187 |
| 2017-01-16 | 1,252 | 1,252 | 1,218 | 1,225 | 39,300 | 1,225 |
| 2017-01-13 | 1,222 | 1,259 | 1,216 | 1,232 | 57,400 | 1,232 |
| 2017-01-12 | 1,228 | 1,248 | 1,205 | 1,222 | 54,600 | 1,222 |
| 2017-01-11 | 1,252 | 1,268 | 1,227 | 1,227 | 83,900 | 1,227 |
| 2017-01-10 | 1,275 | 1,295 | 1,251 | 1,266 | 80,600 | 1,266 |
| 2017-01-06 | 1,281 | 1,307 | 1,268 | 1,295 | 80,500 | 1,295 |
| 2017-01-05 | 1,335 | 1,335 | 1,286 | 1,299 | 129,000 | 1,299 |
| 2017-01-04 | 1,271 | 1,324 | 1,265 | 1,324 | 175,900 | 1,324 |
分割・併合履歴 ： [1997-10-28]1株→1.1株
