4045 東亞合成(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 | 1,435 | 1,441 | 1,430 | 1,435 | 124,000 | 1,435 |
| 2017-12-28 | 1,445 | 1,447 | 1,429 | 1,433 | 111,000 | 1,433 |
| 2017-12-27 | 1,447 | 1,447 | 1,433 | 1,443 | 145,900 | 1,443 |
| 2017-12-26 | 1,470 | 1,470 | 1,456 | 1,459 | 118,500 | 1,459 |
| 2017-12-25 | 1,461 | 1,464 | 1,456 | 1,464 | 103,700 | 1,464 |
| 2017-12-22 | 1,461 | 1,467 | 1,457 | 1,459 | 137,600 | 1,459 |
| 2017-12-21 | 1,454 | 1,463 | 1,446 | 1,460 | 150,100 | 1,460 |
| 2017-12-20 | 1,424 | 1,457 | 1,422 | 1,454 | 243,900 | 1,454 |
| 2017-12-19 | 1,430 | 1,430 | 1,419 | 1,424 | 109,000 | 1,424 |
| 2017-12-18 | 1,417 | 1,425 | 1,411 | 1,425 | 212,800 | 1,425 |
| 2017-12-15 | 1,420 | 1,424 | 1,402 | 1,407 | 187,200 | 1,407 |
| 2017-12-14 | 1,410 | 1,428 | 1,410 | 1,424 | 133,600 | 1,424 |
| 2017-12-13 | 1,433 | 1,433 | 1,407 | 1,410 | 278,800 | 1,410 |
| 2017-12-12 | 1,437 | 1,441 | 1,427 | 1,430 | 152,500 | 1,430 |
| 2017-12-11 | 1,447 | 1,448 | 1,419 | 1,435 | 202,800 | 1,435 |
| 2017-12-08 | 1,435 | 1,449 | 1,433 | 1,440 | 323,200 | 1,440 |
| 2017-12-07 | 1,418 | 1,436 | 1,415 | 1,433 | 175,100 | 1,433 |
| 2017-12-06 | 1,439 | 1,443 | 1,413 | 1,414 | 281,000 | 1,414 |
| 2017-12-05 | 1,429 | 1,437 | 1,421 | 1,435 | 174,300 | 1,435 |
| 2017-12-04 | 1,448 | 1,457 | 1,433 | 1,434 | 191,600 | 1,434 |
| 2017-12-01 | 1,451 | 1,458 | 1,437 | 1,446 | 284,100 | 1,446 |
| 2017-11-30 | 1,427 | 1,448 | 1,415 | 1,443 | 387,200 | 1,443 |
| 2017-11-29 | 1,431 | 1,437 | 1,413 | 1,437 | 399,600 | 1,437 |
| 2017-11-28 | 1,408 | 1,413 | 1,401 | 1,401 | 265,100 | 1,401 |
| 2017-11-27 | 1,405 | 1,409 | 1,401 | 1,403 | 258,200 | 1,403 |
| 2017-11-24 | 1,399 | 1,411 | 1,394 | 1,407 | 304,200 | 1,407 |
| 2017-11-22 | 1,419 | 1,424 | 1,401 | 1,403 | 420,500 | 1,403 |
| 2017-11-21 | 1,400 | 1,411 | 1,399 | 1,405 | 357,000 | 1,405 |
| 2017-11-20 | 1,395 | 1,419 | 1,392 | 1,393 | 525,700 | 1,393 |
| 2017-11-17 | 1,421 | 1,426 | 1,396 | 1,400 | 950,000 | 1,400 |
| 2017-11-16 | 1,392 | 1,424 | 1,390 | 1,416 | 304,500 | 1,416 |
| 2017-11-15 | 1,424 | 1,427 | 1,390 | 1,397 | 697,100 | 1,397 |
| 2017-11-13 | 1,433 | 1,449 | 1,432 | 1,438 | 396,400 | 1,438 |
| 2017-11-10 | 1,411 | 1,440 | 1,408 | 1,433 | 541,100 | 1,433 |
| 2017-11-09 | 1,438 | 1,457 | 1,411 | 1,427 | 582,400 | 1,427 |
| 2017-11-08 | 1,413 | 1,431 | 1,405 | 1,427 | 386,600 | 1,427 |
| 2017-11-07 | 1,407 | 1,427 | 1,405 | 1,421 | 517,500 | 1,421 |
| 2017-11-06 | 1,417 | 1,423 | 1,403 | 1,407 | 433,700 | 1,407 |
| 2017-11-02 | 1,430 | 1,433 | 1,404 | 1,412 | 611,600 | 1,412 |
| 2017-11-01 | 1,451 | 1,460 | 1,418 | 1,429 | 773,600 | 1,429 |
| 2017-10-31 | 1,581 | 1,590 | 1,382 | 1,466 | 924,100 | 1,466 |
| 2017-10-30 | 1,556 | 1,563 | 1,543 | 1,550 | 453,500 | 1,550 |
| 2017-10-27 | 1,558 | 1,560 | 1,547 | 1,555 | 334,800 | 1,555 |
| 2017-10-26 | 1,531 | 1,549 | 1,522 | 1,538 | 286,500 | 1,538 |
| 2017-10-25 | 1,550 | 1,559 | 1,529 | 1,533 | 555,600 | 1,533 |
| 2017-10-24 | 1,521 | 1,537 | 1,515 | 1,535 | 359,700 | 1,535 |
| 2017-10-23 | 1,535 | 1,537 | 1,515 | 1,526 | 469,400 | 1,526 |
| 2017-10-20 | 1,492 | 1,519 | 1,492 | 1,516 | 375,700 | 1,516 |
| 2017-10-19 | 1,493 | 1,493 | 1,484 | 1,491 | 206,600 | 1,491 |
| 2017-10-18 | 1,490 | 1,496 | 1,482 | 1,495 | 176,400 | 1,495 |
| 2017-10-17 | 1,489 | 1,494 | 1,481 | 1,487 | 199,700 | 1,487 |
| 2017-10-16 | 1,480 | 1,490 | 1,478 | 1,479 | 242,800 | 1,479 |
| 2017-10-13 | 1,473 | 1,474 | 1,460 | 1,470 | 425,300 | 1,470 |
| 2017-10-12 | 1,500 | 1,501 | 1,480 | 1,481 | 190,600 | 1,481 |
| 2017-10-11 | 1,520 | 1,520 | 1,497 | 1,500 | 208,200 | 1,500 |
| 2017-10-10 | 1,495 | 1,529 | 1,491 | 1,525 | 455,300 | 1,525 |
| 2017-10-06 | 1,501 | 1,506 | 1,489 | 1,495 | 196,500 | 1,495 |
| 2017-10-05 | 1,484 | 1,491 | 1,479 | 1,484 | 194,800 | 1,484 |
| 2017-10-04 | 1,492 | 1,497 | 1,485 | 1,490 | 149,900 | 1,490 |
| 2017-10-03 | 1,500 | 1,507 | 1,483 | 1,492 | 205,900 | 1,492 |
| 2017-10-02 | 1,520 | 1,528 | 1,485 | 1,491 | 293,800 | 1,491 |
| 2017-09-29 | 1,507 | 1,514 | 1,489 | 1,507 | 272,200 | 1,507 |
| 2017-09-28 | 1,477 | 1,509 | 1,468 | 1,509 | 426,800 | 1,509 |
| 2017-09-27 | 1,454 | 1,470 | 1,449 | 1,467 | 179,700 | 1,467 |
| 2017-09-26 | 1,429 | 1,448 | 1,412 | 1,448 | 349,800 | 1,448 |
| 2017-09-25 | 1,440 | 1,446 | 1,427 | 1,432 | 248,700 | 1,432 |
| 2017-09-22 | 1,443 | 1,447 | 1,426 | 1,438 | 207,800 | 1,438 |
| 2017-09-21 | 1,450 | 1,456 | 1,438 | 1,449 | 175,500 | 1,449 |
| 2017-09-20 | 1,460 | 1,469 | 1,449 | 1,452 | 179,200 | 1,452 |
| 2017-09-19 | 1,437 | 1,459 | 1,432 | 1,456 | 322,800 | 1,456 |
| 2017-09-15 | 1,430 | 1,434 | 1,421 | 1,426 | 279,200 | 1,426 |
| 2017-09-14 | 1,421 | 1,433 | 1,417 | 1,425 | 208,400 | 1,425 |
| 2017-09-13 | 1,438 | 1,438 | 1,418 | 1,424 | 340,700 | 1,424 |
| 2017-09-12 | 1,430 | 1,439 | 1,422 | 1,437 | 284,900 | 1,437 |
| 2017-09-11 | 1,417 | 1,426 | 1,411 | 1,417 | 212,400 | 1,417 |
| 2017-09-08 | 1,406 | 1,410 | 1,398 | 1,405 | 225,500 | 1,405 |
| 2017-09-07 | 1,390 | 1,400 | 1,386 | 1,399 | 178,700 | 1,399 |
| 2017-09-06 | 1,362 | 1,389 | 1,360 | 1,386 | 178,100 | 1,386 |
| 2017-09-05 | 1,388 | 1,395 | 1,364 | 1,367 | 178,700 | 1,367 |
| 2017-09-04 | 1,391 | 1,403 | 1,373 | 1,375 | 192,600 | 1,375 |
| 2017-09-01 | 1,397 | 1,404 | 1,391 | 1,399 | 237,100 | 1,399 |
| 2017-08-31 | 1,380 | 1,388 | 1,376 | 1,383 | 148,700 | 1,383 |
| 2017-08-30 | 1,381 | 1,384 | 1,368 | 1,377 | 153,400 | 1,377 |
| 2017-08-29 | 1,353 | 1,374 | 1,350 | 1,372 | 155,600 | 1,372 |
| 2017-08-28 | 1,364 | 1,368 | 1,355 | 1,365 | 170,200 | 1,365 |
| 2017-08-25 | 1,367 | 1,370 | 1,355 | 1,367 | 165,900 | 1,367 |
| 2017-08-24 | 1,354 | 1,364 | 1,352 | 1,354 | 154,600 | 1,354 |
| 2017-08-23 | 1,350 | 1,358 | 1,346 | 1,354 | 229,600 | 1,354 |
| 2017-08-22 | 1,327 | 1,343 | 1,323 | 1,341 | 142,000 | 1,341 |
| 2017-08-21 | 1,333 | 1,337 | 1,327 | 1,330 | 102,900 | 1,330 |
| 2017-08-18 | 1,321 | 1,326 | 1,315 | 1,322 | 181,300 | 1,322 |
| 2017-08-17 | 1,339 | 1,345 | 1,325 | 1,340 | 142,400 | 1,340 |
| 2017-08-16 | 1,323 | 1,345 | 1,315 | 1,339 | 259,700 | 1,339 |
| 2017-08-15 | 1,317 | 1,330 | 1,312 | 1,323 | 219,900 | 1,323 |
| 2017-08-14 | 1,300 | 1,315 | 1,290 | 1,306 | 317,900 | 1,306 |
| 2017-08-10 | 1,327 | 1,336 | 1,316 | 1,323 | 279,500 | 1,323 |
| 2017-08-09 | 1,342 | 1,348 | 1,331 | 1,333 | 340,000 | 1,333 |
| 2017-08-08 | 1,365 | 1,375 | 1,358 | 1,362 | 328,000 | 1,362 |
| 2017-08-07 | 1,340 | 1,369 | 1,338 | 1,365 | 420,200 | 1,365 |
| 2017-08-04 | 1,330 | 1,339 | 1,322 | 1,332 | 243,800 | 1,332 |
| 2017-08-03 | 1,341 | 1,342 | 1,323 | 1,340 | 272,900 | 1,340 |
| 2017-08-02 | 1,360 | 1,366 | 1,337 | 1,346 | 250,800 | 1,346 |
| 2017-08-01 | 1,342 | 1,361 | 1,341 | 1,355 | 429,700 | 1,355 |
| 2017-07-31 | 1,393 | 1,399 | 1,331 | 1,335 | 750,500 | 1,335 |
| 2017-07-28 | 1,401 | 1,424 | 1,393 | 1,415 | 1,322,400 | 1,415 |
| 2017-07-27 | 1,417 | 1,421 | 1,399 | 1,405 | 357,600 | 1,405 |
| 2017-07-26 | 1,445 | 1,445 | 1,414 | 1,425 | 302,200 | 1,425 |
| 2017-07-25 | 1,445 | 1,445 | 1,424 | 1,428 | 249,100 | 1,428 |
| 2017-07-24 | 1,443 | 1,445 | 1,426 | 1,444 | 265,800 | 1,444 |
| 2017-07-21 | 1,441 | 1,450 | 1,439 | 1,447 | 227,200 | 1,447 |
| 2017-07-20 | 1,429 | 1,450 | 1,428 | 1,445 | 219,500 | 1,445 |
| 2017-07-19 | 1,421 | 1,430 | 1,416 | 1,425 | 253,800 | 1,425 |
| 2017-07-18 | 1,420 | 1,424 | 1,410 | 1,421 | 199,500 | 1,421 |
| 2017-07-14 | 1,417 | 1,428 | 1,416 | 1,424 | 197,900 | 1,424 |
| 2017-07-13 | 1,423 | 1,423 | 1,407 | 1,416 | 203,800 | 1,416 |
| 2017-07-12 | 1,420 | 1,432 | 1,415 | 1,423 | 297,900 | 1,423 |
| 2017-07-11 | 1,427 | 1,432 | 1,417 | 1,430 | 358,500 | 1,430 |
| 2017-07-10 | 1,442 | 1,442 | 1,426 | 1,432 | 256,700 | 1,432 |
| 2017-07-07 | 1,431 | 1,435 | 1,425 | 1,431 | 273,500 | 1,431 |
| 2017-07-06 | 1,443 | 1,447 | 1,435 | 1,442 | 262,700 | 1,442 |
| 2017-07-05 | 1,434 | 1,452 | 1,427 | 1,449 | 284,400 | 1,449 |
| 2017-07-04 | 1,457 | 1,464 | 1,431 | 1,434 | 262,800 | 1,434 |
| 2017-07-03 | 1,448 | 1,460 | 1,443 | 1,454 | 341,800 | 1,454 |
| 2017-06-30 | 1,444 | 1,460 | 1,437 | 1,460 | 246,700 | 1,460 |
| 2017-06-29 | 1,459 | 1,470 | 1,457 | 1,457 | 347,000 | 1,457 |
| 2017-06-28 | 1,443 | 1,453 | 1,440 | 1,445 | 267,100 | 1,445 |
| 2017-06-27 | 1,456 | 1,467 | 1,451 | 1,458 | 230,400 | 1,458 |
| 2017-06-26 | 1,424 | 1,453 | 1,423 | 1,448 | 376,300 | 1,448 |
| 2017-06-23 | 1,429 | 1,434 | 1,422 | 1,423 | 328,600 | 1,423 |
| 2017-06-22 | 1,378 | 1,428 | 1,377 | 1,424 | 777,900 | 1,424 |
| 2017-06-21 | 1,347 | 1,372 | 1,344 | 1,370 | 349,500 | 1,370 |
| 2017-06-20 | 1,340 | 1,359 | 1,337 | 1,356 | 266,300 | 1,356 |
| 2017-06-19 | 1,326 | 1,333 | 1,321 | 1,330 | 191,600 | 1,330 |
| 2017-06-16 | 1,316 | 1,327 | 1,311 | 1,323 | 266,100 | 1,323 |
| 2017-06-15 | 1,303 | 1,314 | 1,299 | 1,309 | 240,500 | 1,309 |
| 2017-06-14 | 1,324 | 1,324 | 1,311 | 1,311 | 161,700 | 1,311 |
| 2017-06-13 | 1,316 | 1,324 | 1,313 | 1,314 | 132,500 | 1,314 |
| 2017-06-12 | 1,315 | 1,330 | 1,314 | 1,325 | 219,100 | 1,325 |
| 2017-06-09 | 1,309 | 1,319 | 1,297 | 1,309 | 306,900 | 1,309 |
| 2017-06-08 | 1,308 | 1,311 | 1,301 | 1,305 | 211,900 | 1,305 |
| 2017-06-07 | 1,310 | 1,317 | 1,304 | 1,311 | 262,100 | 1,311 |
| 2017-06-06 | 1,328 | 1,328 | 1,309 | 1,314 | 214,700 | 1,314 |
| 2017-06-05 | 1,319 | 1,339 | 1,310 | 1,329 | 289,100 | 1,329 |
| 2017-06-02 | 1,310 | 1,331 | 1,306 | 1,328 | 331,500 | 1,328 |
| 2017-06-01 | 1,270 | 1,309 | 1,258 | 1,305 | 630,200 | 1,305 |
| 2017-05-31 | 1,259 | 1,261 | 1,239 | 1,244 | 348,100 | 1,244 |
| 2017-05-30 | 1,250 | 1,271 | 1,245 | 1,259 | 190,200 | 1,259 |
| 2017-05-29 | 1,264 | 1,267 | 1,247 | 1,249 | 294,300 | 1,249 |
| 2017-05-26 | 1,278 | 1,279 | 1,255 | 1,261 | 299,100 | 1,261 |
| 2017-05-25 | 1,288 | 1,289 | 1,274 | 1,275 | 183,200 | 1,275 |
| 2017-05-24 | 1,292 | 1,292 | 1,271 | 1,276 | 252,900 | 1,276 |
| 2017-05-23 | 1,283 | 1,290 | 1,278 | 1,281 | 185,100 | 1,281 |
| 2017-05-22 | 1,283 | 1,289 | 1,280 | 1,287 | 188,600 | 1,287 |
| 2017-05-19 | 1,282 | 1,285 | 1,268 | 1,282 | 219,100 | 1,282 |
| 2017-05-18 | 1,294 | 1,299 | 1,280 | 1,281 | 215,600 | 1,281 |
| 2017-05-17 | 1,313 | 1,318 | 1,307 | 1,310 | 143,700 | 1,310 |
| 2017-05-16 | 1,318 | 1,327 | 1,311 | 1,318 | 213,100 | 1,318 |
| 2017-05-15 | 1,323 | 1,324 | 1,307 | 1,312 | 234,400 | 1,312 |
| 2017-05-12 | 1,330 | 1,335 | 1,326 | 1,334 | 193,200 | 1,334 |
| 2017-05-11 | 1,335 | 1,342 | 1,331 | 1,338 | 222,800 | 1,338 |
| 2017-05-10 | 1,335 | 1,336 | 1,328 | 1,334 | 324,000 | 1,334 |
| 2017-05-09 | 1,340 | 1,348 | 1,337 | 1,337 | 248,100 | 1,337 |
| 2017-05-08 | 1,307 | 1,350 | 1,304 | 1,348 | 603,700 | 1,348 |
| 2017-05-02 | 1,298 | 1,305 | 1,287 | 1,289 | 292,700 | 1,289 |
| 2017-05-01 | 1,263 | 1,300 | 1,262 | 1,293 | 454,600 | 1,293 |
| 2017-04-28 | 1,295 | 1,309 | 1,279 | 1,309 | 506,600 | 1,309 |
| 2017-04-27 | 1,292 | 1,296 | 1,282 | 1,295 | 267,100 | 1,295 |
| 2017-04-26 | 1,300 | 1,304 | 1,290 | 1,296 | 281,500 | 1,296 |
| 2017-04-25 | 1,262 | 1,279 | 1,259 | 1,275 | 255,100 | 1,275 |
| 2017-04-24 | 1,258 | 1,263 | 1,249 | 1,258 | 294,600 | 1,258 |
| 2017-04-21 | 1,234 | 1,247 | 1,211 | 1,241 | 242,900 | 1,241 |
| 2017-04-20 | 1,235 | 1,243 | 1,228 | 1,228 | 162,800 | 1,228 |
| 2017-04-19 | 1,223 | 1,241 | 1,218 | 1,236 | 286,900 | 1,236 |
| 2017-04-18 | 1,229 | 1,247 | 1,218 | 1,225 | 241,000 | 1,225 |
| 2017-04-17 | 1,214 | 1,229 | 1,212 | 1,226 | 217,000 | 1,226 |
| 2017-04-14 | 1,229 | 1,232 | 1,214 | 1,216 | 177,900 | 1,216 |
| 2017-04-13 | 1,211 | 1,225 | 1,211 | 1,222 | 284,900 | 1,222 |
| 2017-04-12 | 1,231 | 1,237 | 1,221 | 1,224 | 222,200 | 1,224 |
| 2017-04-11 | 1,243 | 1,250 | 1,237 | 1,242 | 181,900 | 1,242 |
| 2017-04-10 | 1,247 | 1,259 | 1,239 | 1,258 | 192,200 | 1,258 |
| 2017-04-07 | 1,246 | 1,250 | 1,232 | 1,236 | 243,200 | 1,236 |
| 2017-04-06 | 1,258 | 1,261 | 1,235 | 1,236 | 221,900 | 1,236 |
| 2017-04-05 | 1,265 | 1,269 | 1,256 | 1,262 | 224,900 | 1,262 |
| 2017-04-04 | 1,269 | 1,277 | 1,253 | 1,263 | 250,100 | 1,263 |
| 2017-04-03 | 1,275 | 1,279 | 1,264 | 1,271 | 254,300 | 1,271 |
| 2017-03-31 | 1,293 | 1,296 | 1,270 | 1,270 | 344,600 | 1,270 |
| 2017-03-30 | 1,286 | 1,305 | 1,281 | 1,286 | 227,100 | 1,286 |
| 2017-03-29 | 1,288 | 1,297 | 1,278 | 1,285 | 139,400 | 1,285 |
| 2017-03-28 | 1,278 | 1,289 | 1,276 | 1,287 | 244,100 | 1,287 |
| 2017-03-27 | 1,251 | 1,268 | 1,250 | 1,259 | 190,000 | 1,259 |
| 2017-03-24 | 1,261 | 1,278 | 1,257 | 1,275 | 182,700 | 1,275 |
| 2017-03-23 | 1,265 | 1,265 | 1,251 | 1,258 | 188,600 | 1,258 |
| 2017-03-22 | 1,275 | 1,283 | 1,266 | 1,266 | 163,300 | 1,266 |
| 2017-03-21 | 1,287 | 1,300 | 1,287 | 1,294 | 193,100 | 1,294 |
| 2017-03-17 | 1,280 | 1,296 | 1,276 | 1,287 | 286,700 | 1,287 |
| 2017-03-16 | 1,280 | 1,299 | 1,276 | 1,295 | 213,500 | 1,295 |
| 2017-03-15 | 1,297 | 1,302 | 1,288 | 1,291 | 160,700 | 1,291 |
| 2017-03-14 | 1,308 | 1,311 | 1,299 | 1,306 | 176,700 | 1,306 |
| 2017-03-13 | 1,308 | 1,312 | 1,299 | 1,310 | 213,900 | 1,310 |
| 2017-03-10 | 1,283 | 1,309 | 1,276 | 1,307 | 514,500 | 1,307 |
| 2017-03-09 | 1,277 | 1,277 | 1,248 | 1,264 | 261,300 | 1,264 |
| 2017-03-08 | 1,278 | 1,278 | 1,262 | 1,268 | 192,500 | 1,268 |
| 2017-03-07 | 1,285 | 1,291 | 1,264 | 1,276 | 344,600 | 1,276 |
| 2017-03-06 | 1,266 | 1,273 | 1,257 | 1,269 | 215,300 | 1,269 |
| 2017-03-03 | 1,268 | 1,268 | 1,258 | 1,261 | 147,100 | 1,261 |
| 2017-03-02 | 1,286 | 1,288 | 1,267 | 1,273 | 292,700 | 1,273 |
| 2017-03-01 | 1,261 | 1,280 | 1,257 | 1,279 | 237,700 | 1,279 |
| 2017-02-28 | 1,265 | 1,280 | 1,258 | 1,269 | 360,900 | 1,269 |
| 2017-02-27 | 1,255 | 1,266 | 1,245 | 1,262 | 207,300 | 1,262 |
| 2017-02-24 | 1,268 | 1,268 | 1,250 | 1,262 | 227,100 | 1,262 |
| 2017-02-23 | 1,277 | 1,283 | 1,267 | 1,277 | 140,300 | 1,277 |
| 2017-02-22 | 1,276 | 1,277 | 1,262 | 1,277 | 165,200 | 1,277 |
| 2017-02-21 | 1,276 | 1,277 | 1,263 | 1,274 | 100,700 | 1,274 |
| 2017-02-20 | 1,269 | 1,276 | 1,262 | 1,272 | 79,900 | 1,272 |
| 2017-02-17 | 1,275 | 1,280 | 1,267 | 1,275 | 178,100 | 1,275 |
| 2017-02-16 | 1,280 | 1,282 | 1,257 | 1,276 | 271,900 | 1,276 |
| 2017-02-15 | 1,288 | 1,290 | 1,281 | 1,286 | 190,300 | 1,286 |
| 2017-02-14 | 1,281 | 1,295 | 1,278 | 1,285 | 253,700 | 1,285 |
| 2017-02-13 | 1,266 | 1,276 | 1,260 | 1,276 | 228,200 | 1,276 |
| 2017-02-10 | 1,243 | 1,264 | 1,238 | 1,260 | 326,000 | 1,260 |
| 2017-02-09 | 1,222 | 1,234 | 1,208 | 1,229 | 341,100 | 1,229 |
| 2017-02-08 | 1,167 | 1,234 | 1,165 | 1,229 | 634,400 | 1,229 |
| 2017-02-07 | 1,178 | 1,220 | 1,163 | 1,176 | 399,900 | 1,176 |
| 2017-02-06 | 1,200 | 1,206 | 1,186 | 1,195 | 178,500 | 1,195 |
| 2017-02-03 | 1,193 | 1,201 | 1,178 | 1,191 | 203,800 | 1,191 |
| 2017-02-02 | 1,225 | 1,227 | 1,191 | 1,195 | 211,900 | 1,195 |
| 2017-02-01 | 1,192 | 1,216 | 1,183 | 1,216 | 180,600 | 1,216 |
| 2017-01-31 | 1,204 | 1,212 | 1,194 | 1,210 | 230,000 | 1,210 |
| 2017-01-30 | 1,211 | 1,226 | 1,204 | 1,214 | 180,800 | 1,214 |
| 2017-01-27 | 1,225 | 1,226 | 1,211 | 1,213 | 177,800 | 1,213 |
| 2017-01-26 | 1,220 | 1,227 | 1,214 | 1,221 | 328,500 | 1,221 |
| 2017-01-25 | 1,205 | 1,220 | 1,197 | 1,206 | 245,800 | 1,206 |
| 2017-01-24 | 1,189 | 1,193 | 1,178 | 1,189 | 261,000 | 1,189 |
| 2017-01-23 | 1,184 | 1,198 | 1,178 | 1,194 | 196,400 | 1,194 |
| 2017-01-20 | 1,187 | 1,198 | 1,184 | 1,196 | 147,900 | 1,196 |
| 2017-01-19 | 1,185 | 1,202 | 1,185 | 1,193 | 426,700 | 1,193 |
| 2017-01-18 | 1,170 | 1,175 | 1,154 | 1,171 | 263,200 | 1,171 |
| 2017-01-17 | 1,186 | 1,189 | 1,173 | 1,173 | 194,800 | 1,173 |
| 2017-01-16 | 1,187 | 1,194 | 1,181 | 1,189 | 151,600 | 1,189 |
| 2017-01-13 | 1,177 | 1,194 | 1,174 | 1,194 | 300,200 | 1,194 |
| 2017-01-12 | 1,187 | 1,192 | 1,176 | 1,188 | 300,800 | 1,188 |
| 2017-01-11 | 1,212 | 1,212 | 1,182 | 1,186 | 543,500 | 1,186 |
| 2017-01-10 | 1,200 | 1,213 | 1,197 | 1,209 | 473,400 | 1,209 |
| 2017-01-06 | 1,182 | 1,200 | 1,174 | 1,195 | 277,700 | 1,195 |
| 2017-01-05 | 1,185 | 1,198 | 1,177 | 1,195 | 446,800 | 1,195 |
| 2017-01-04 | 1,152 | 1,184 | 1,151 | 1,181 | 401,300 | 1,181 |
分割・併合履歴 ： [2015-06-26]1株→0.5株 [1994-12-27]1株→1.05株 [1991-12-25]1株→1.1株 [1990-12-25]1株→1.06株 [1989-12-26]1株→1.06株 [1988-12-24]1株→1.06株 [1984-12-26]1株→1.05株 [1984-06-27]1株→1.05株
