4091 日本酸素ホールディングス(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 | 1,583 | 1,593 | 1,576 | 1,577 | 194,100 | 1,577 |
| 2017-12-28 | 1,586 | 1,590 | 1,576 | 1,581 | 338,800 | 1,581 |
| 2017-12-27 | 1,593 | 1,595 | 1,583 | 1,587 | 160,400 | 1,587 |
| 2017-12-26 | 1,600 | 1,609 | 1,579 | 1,586 | 249,500 | 1,586 |
| 2017-12-25 | 1,575 | 1,592 | 1,574 | 1,592 | 189,600 | 1,592 |
| 2017-12-22 | 1,572 | 1,579 | 1,565 | 1,571 | 279,800 | 1,571 |
| 2017-12-21 | 1,583 | 1,587 | 1,567 | 1,578 | 302,400 | 1,578 |
| 2017-12-20 | 1,565 | 1,586 | 1,565 | 1,579 | 228,600 | 1,579 |
| 2017-12-19 | 1,584 | 1,587 | 1,570 | 1,570 | 176,100 | 1,570 |
| 2017-12-18 | 1,562 | 1,584 | 1,562 | 1,581 | 378,900 | 1,581 |
| 2017-12-15 | 1,548 | 1,571 | 1,541 | 1,549 | 541,000 | 1,549 |
| 2017-12-14 | 1,546 | 1,558 | 1,540 | 1,547 | 752,600 | 1,547 |
| 2017-12-13 | 1,560 | 1,567 | 1,552 | 1,563 | 734,800 | 1,563 |
| 2017-12-12 | 1,574 | 1,579 | 1,559 | 1,563 | 521,700 | 1,563 |
| 2017-12-11 | 1,570 | 1,576 | 1,556 | 1,576 | 367,300 | 1,576 |
| 2017-12-08 | 1,553 | 1,569 | 1,547 | 1,569 | 585,100 | 1,569 |
| 2017-12-07 | 1,574 | 1,574 | 1,545 | 1,560 | 450,900 | 1,560 |
| 2017-12-06 | 1,547 | 1,556 | 1,535 | 1,549 | 551,200 | 1,549 |
| 2017-12-05 | 1,537 | 1,560 | 1,530 | 1,555 | 423,800 | 1,555 |
| 2017-12-04 | 1,569 | 1,569 | 1,538 | 1,547 | 454,900 | 1,547 |
| 2017-12-01 | 1,551 | 1,564 | 1,543 | 1,557 | 725,600 | 1,557 |
| 2017-11-30 | 1,513 | 1,546 | 1,504 | 1,541 | 743,200 | 1,541 |
| 2017-11-29 | 1,500 | 1,508 | 1,484 | 1,508 | 459,300 | 1,508 |
| 2017-11-28 | 1,504 | 1,504 | 1,478 | 1,488 | 408,200 | 1,488 |
| 2017-11-27 | 1,500 | 1,519 | 1,494 | 1,504 | 626,100 | 1,504 |
| 2017-11-24 | 1,449 | 1,477 | 1,446 | 1,473 | 492,200 | 1,473 |
| 2017-11-22 | 1,480 | 1,510 | 1,464 | 1,466 | 702,200 | 1,466 |
| 2017-11-21 | 1,430 | 1,466 | 1,430 | 1,462 | 476,900 | 1,462 |
| 2017-11-20 | 1,435 | 1,452 | 1,423 | 1,423 | 514,800 | 1,423 |
| 2017-11-17 | 1,433 | 1,444 | 1,418 | 1,424 | 397,400 | 1,424 |
| 2017-11-16 | 1,403 | 1,424 | 1,397 | 1,418 | 381,300 | 1,418 |
| 2017-11-15 | 1,420 | 1,427 | 1,403 | 1,411 | 617,200 | 1,411 |
| 2017-11-13 | 1,453 | 1,453 | 1,432 | 1,441 | 430,100 | 1,441 |
| 2017-11-10 | 1,460 | 1,472 | 1,441 | 1,453 | 676,000 | 1,453 |
| 2017-11-09 | 1,487 | 1,514 | 1,470 | 1,490 | 1,208,100 | 1,490 |
| 2017-11-08 | 1,461 | 1,486 | 1,459 | 1,484 | 868,300 | 1,484 |
| 2017-11-07 | 1,450 | 1,473 | 1,437 | 1,468 | 1,087,000 | 1,468 |
| 2017-11-06 | 1,426 | 1,450 | 1,409 | 1,439 | 974,300 | 1,439 |
| 2017-11-02 | 1,360 | 1,461 | 1,355 | 1,411 | 2,587,400 | 1,411 |
| 2017-11-01 | 1,360 | 1,362 | 1,337 | 1,352 | 819,000 | 1,352 |
| 2017-10-31 | 1,347 | 1,362 | 1,340 | 1,353 | 544,500 | 1,353 |
| 2017-10-30 | 1,350 | 1,357 | 1,337 | 1,355 | 524,700 | 1,355 |
| 2017-10-27 | 1,346 | 1,355 | 1,326 | 1,353 | 775,000 | 1,353 |
| 2017-10-26 | 1,341 | 1,358 | 1,341 | 1,347 | 424,800 | 1,347 |
| 2017-10-25 | 1,371 | 1,373 | 1,330 | 1,338 | 773,700 | 1,338 |
| 2017-10-24 | 1,362 | 1,366 | 1,349 | 1,366 | 670,700 | 1,366 |
| 2017-10-23 | 1,358 | 1,378 | 1,351 | 1,375 | 601,100 | 1,375 |
| 2017-10-20 | 1,340 | 1,356 | 1,335 | 1,353 | 371,500 | 1,353 |
| 2017-10-19 | 1,349 | 1,355 | 1,341 | 1,349 | 405,100 | 1,349 |
| 2017-10-18 | 1,336 | 1,348 | 1,332 | 1,346 | 281,200 | 1,346 |
| 2017-10-17 | 1,347 | 1,347 | 1,326 | 1,334 | 395,900 | 1,334 |
| 2017-10-16 | 1,336 | 1,346 | 1,328 | 1,337 | 369,400 | 1,337 |
| 2017-10-13 | 1,328 | 1,342 | 1,314 | 1,333 | 567,000 | 1,333 |
| 2017-10-12 | 1,345 | 1,345 | 1,324 | 1,335 | 407,900 | 1,335 |
| 2017-10-11 | 1,357 | 1,367 | 1,346 | 1,347 | 426,100 | 1,347 |
| 2017-10-10 | 1,348 | 1,363 | 1,346 | 1,357 | 654,700 | 1,357 |
| 2017-10-06 | 1,351 | 1,361 | 1,338 | 1,341 | 446,000 | 1,341 |
| 2017-10-05 | 1,361 | 1,362 | 1,338 | 1,343 | 346,700 | 1,343 |
| 2017-10-04 | 1,356 | 1,360 | 1,348 | 1,353 | 438,100 | 1,353 |
| 2017-10-03 | 1,323 | 1,358 | 1,323 | 1,355 | 609,200 | 1,355 |
| 2017-10-02 | 1,332 | 1,334 | 1,310 | 1,315 | 371,500 | 1,315 |
| 2017-09-29 | 1,326 | 1,336 | 1,324 | 1,332 | 396,100 | 1,332 |
| 2017-09-28 | 1,320 | 1,333 | 1,313 | 1,332 | 332,300 | 1,332 |
| 2017-09-27 | 1,309 | 1,322 | 1,292 | 1,322 | 341,700 | 1,322 |
| 2017-09-26 | 1,313 | 1,318 | 1,304 | 1,317 | 450,100 | 1,317 |
| 2017-09-25 | 1,300 | 1,312 | 1,294 | 1,310 | 487,800 | 1,310 |
| 2017-09-22 | 1,305 | 1,309 | 1,287 | 1,296 | 419,700 | 1,296 |
| 2017-09-21 | 1,296 | 1,310 | 1,287 | 1,299 | 621,800 | 1,299 |
| 2017-09-20 | 1,284 | 1,296 | 1,277 | 1,290 | 398,000 | 1,290 |
| 2017-09-19 | 1,286 | 1,295 | 1,280 | 1,284 | 692,400 | 1,284 |
| 2017-09-15 | 1,259 | 1,276 | 1,249 | 1,270 | 578,400 | 1,270 |
| 2017-09-14 | 1,266 | 1,270 | 1,254 | 1,259 | 350,200 | 1,259 |
| 2017-09-13 | 1,263 | 1,272 | 1,261 | 1,262 | 371,800 | 1,262 |
| 2017-09-12 | 1,242 | 1,254 | 1,242 | 1,252 | 430,600 | 1,252 |
| 2017-09-11 | 1,240 | 1,247 | 1,220 | 1,228 | 610,300 | 1,228 |
| 2017-09-08 | 1,221 | 1,240 | 1,221 | 1,230 | 643,800 | 1,230 |
| 2017-09-07 | 1,232 | 1,239 | 1,214 | 1,224 | 1,090,900 | 1,224 |
| 2017-09-06 | 1,221 | 1,240 | 1,220 | 1,235 | 280,100 | 1,235 |
| 2017-09-05 | 1,261 | 1,263 | 1,231 | 1,238 | 486,200 | 1,238 |
| 2017-09-04 | 1,278 | 1,286 | 1,259 | 1,263 | 357,400 | 1,263 |
| 2017-09-01 | 1,288 | 1,290 | 1,271 | 1,284 | 362,800 | 1,284 |
| 2017-08-31 | 1,282 | 1,292 | 1,278 | 1,283 | 366,200 | 1,283 |
| 2017-08-30 | 1,283 | 1,284 | 1,261 | 1,277 | 621,600 | 1,277 |
| 2017-08-29 | 1,287 | 1,293 | 1,279 | 1,285 | 319,500 | 1,285 |
| 2017-08-28 | 1,294 | 1,300 | 1,283 | 1,298 | 442,000 | 1,298 |
| 2017-08-25 | 1,290 | 1,292 | 1,283 | 1,287 | 223,900 | 1,287 |
| 2017-08-24 | 1,276 | 1,294 | 1,273 | 1,284 | 466,000 | 1,284 |
| 2017-08-23 | 1,302 | 1,302 | 1,275 | 1,280 | 592,700 | 1,280 |
| 2017-08-22 | 1,286 | 1,303 | 1,277 | 1,294 | 425,500 | 1,294 |
| 2017-08-21 | 1,278 | 1,296 | 1,271 | 1,291 | 630,100 | 1,291 |
| 2017-08-18 | 1,272 | 1,279 | 1,256 | 1,263 | 692,600 | 1,263 |
| 2017-08-17 | 1,296 | 1,307 | 1,289 | 1,299 | 426,600 | 1,299 |
| 2017-08-16 | 1,300 | 1,318 | 1,292 | 1,298 | 599,100 | 1,298 |
| 2017-08-15 | 1,310 | 1,327 | 1,294 | 1,300 | 811,700 | 1,300 |
| 2017-08-14 | 1,272 | 1,293 | 1,265 | 1,280 | 545,900 | 1,280 |
| 2017-08-10 | 1,288 | 1,314 | 1,288 | 1,298 | 744,100 | 1,298 |
| 2017-08-09 | 1,292 | 1,298 | 1,266 | 1,285 | 608,800 | 1,285 |
| 2017-08-08 | 1,306 | 1,317 | 1,291 | 1,299 | 365,500 | 1,299 |
| 2017-08-07 | 1,299 | 1,312 | 1,294 | 1,306 | 412,000 | 1,306 |
| 2017-08-04 | 1,294 | 1,296 | 1,279 | 1,288 | 625,800 | 1,288 |
| 2017-08-03 | 1,300 | 1,314 | 1,292 | 1,308 | 507,800 | 1,308 |
| 2017-08-02 | 1,307 | 1,314 | 1,292 | 1,304 | 595,500 | 1,304 |
| 2017-08-01 | 1,248 | 1,298 | 1,247 | 1,285 | 976,900 | 1,285 |
| 2017-07-31 | 1,294 | 1,297 | 1,276 | 1,278 | 1,071,600 | 1,278 |
| 2017-07-28 | 1,310 | 1,311 | 1,290 | 1,293 | 727,000 | 1,293 |
| 2017-07-27 | 1,314 | 1,330 | 1,309 | 1,313 | 539,200 | 1,313 |
| 2017-07-26 | 1,339 | 1,344 | 1,308 | 1,318 | 625,600 | 1,318 |
| 2017-07-25 | 1,345 | 1,345 | 1,311 | 1,312 | 559,700 | 1,312 |
| 2017-07-24 | 1,338 | 1,343 | 1,325 | 1,342 | 1,005,300 | 1,342 |
| 2017-07-21 | 1,316 | 1,341 | 1,315 | 1,329 | 1,147,000 | 1,329 |
| 2017-07-20 | 1,293 | 1,317 | 1,293 | 1,316 | 1,103,100 | 1,316 |
| 2017-07-19 | 1,269 | 1,284 | 1,258 | 1,282 | 767,700 | 1,282 |
| 2017-07-18 | 1,256 | 1,269 | 1,254 | 1,266 | 631,900 | 1,266 |
| 2017-07-14 | 1,254 | 1,269 | 1,254 | 1,263 | 810,300 | 1,263 |
| 2017-07-13 | 1,248 | 1,257 | 1,241 | 1,243 | 669,700 | 1,243 |
| 2017-07-12 | 1,253 | 1,253 | 1,238 | 1,245 | 941,800 | 1,245 |
| 2017-07-11 | 1,244 | 1,259 | 1,236 | 1,254 | 941,900 | 1,254 |
| 2017-07-10 | 1,254 | 1,260 | 1,238 | 1,245 | 752,000 | 1,245 |
| 2017-07-07 | 1,241 | 1,253 | 1,231 | 1,244 | 776,800 | 1,244 |
| 2017-07-06 | 1,272 | 1,272 | 1,250 | 1,257 | 631,700 | 1,257 |
| 2017-07-05 | 1,250 | 1,272 | 1,250 | 1,269 | 663,800 | 1,269 |
| 2017-07-04 | 1,265 | 1,266 | 1,246 | 1,251 | 1,013,000 | 1,251 |
| 2017-07-03 | 1,259 | 1,263 | 1,244 | 1,260 | 721,100 | 1,260 |
| 2017-06-30 | 1,252 | 1,262 | 1,246 | 1,261 | 849,800 | 1,261 |
| 2017-06-29 | 1,267 | 1,276 | 1,253 | 1,254 | 924,400 | 1,254 |
| 2017-06-28 | 1,248 | 1,264 | 1,247 | 1,254 | 710,500 | 1,254 |
| 2017-06-27 | 1,247 | 1,253 | 1,239 | 1,242 | 803,700 | 1,242 |
| 2017-06-26 | 1,244 | 1,246 | 1,232 | 1,240 | 640,700 | 1,240 |
| 2017-06-23 | 1,258 | 1,269 | 1,246 | 1,256 | 1,344,800 | 1,256 |
| 2017-06-22 | 1,217 | 1,237 | 1,215 | 1,233 | 1,171,600 | 1,233 |
| 2017-06-21 | 1,212 | 1,217 | 1,204 | 1,214 | 690,500 | 1,214 |
| 2017-06-20 | 1,210 | 1,219 | 1,202 | 1,215 | 760,700 | 1,215 |
| 2017-06-19 | 1,200 | 1,203 | 1,190 | 1,196 | 573,200 | 1,196 |
| 2017-06-16 | 1,187 | 1,197 | 1,175 | 1,192 | 1,098,300 | 1,192 |
| 2017-06-15 | 1,195 | 1,195 | 1,168 | 1,176 | 1,253,700 | 1,176 |
| 2017-06-14 | 1,188 | 1,206 | 1,174 | 1,197 | 1,074,300 | 1,197 |
| 2017-06-13 | 1,180 | 1,184 | 1,175 | 1,179 | 753,300 | 1,179 |
| 2017-06-12 | 1,169 | 1,177 | 1,166 | 1,172 | 915,600 | 1,172 |
| 2017-06-09 | 1,140 | 1,160 | 1,138 | 1,151 | 1,355,700 | 1,151 |
| 2017-06-08 | 1,181 | 1,201 | 1,142 | 1,142 | 1,801,200 | 1,142 |
| 2017-06-07 | 1,170 | 1,176 | 1,159 | 1,161 | 639,900 | 1,161 |
| 2017-06-06 | 1,160 | 1,173 | 1,157 | 1,165 | 941,300 | 1,165 |
| 2017-06-05 | 1,185 | 1,195 | 1,162 | 1,164 | 1,166,200 | 1,164 |
| 2017-06-02 | 1,164 | 1,194 | 1,159 | 1,190 | 1,729,200 | 1,190 |
| 2017-06-01 | 1,131 | 1,161 | 1,129 | 1,155 | 1,211,400 | 1,155 |
| 2017-05-31 | 1,115 | 1,128 | 1,113 | 1,124 | 841,600 | 1,124 |
| 2017-05-30 | 1,123 | 1,131 | 1,117 | 1,124 | 1,041,300 | 1,124 |
| 2017-05-29 | 1,138 | 1,138 | 1,123 | 1,124 | 588,800 | 1,124 |
| 2017-05-26 | 1,148 | 1,148 | 1,128 | 1,129 | 1,071,000 | 1,129 |
| 2017-05-25 | 1,169 | 1,169 | 1,139 | 1,155 | 1,718,300 | 1,155 |
| 2017-05-24 | 1,184 | 1,198 | 1,181 | 1,181 | 1,062,200 | 1,181 |
| 2017-05-23 | 1,158 | 1,178 | 1,156 | 1,165 | 934,600 | 1,165 |
| 2017-05-22 | 1,156 | 1,165 | 1,149 | 1,162 | 706,800 | 1,162 |
| 2017-05-19 | 1,148 | 1,154 | 1,128 | 1,149 | 1,361,300 | 1,149 |
| 2017-05-18 | 1,140 | 1,145 | 1,127 | 1,134 | 1,780,100 | 1,134 |
| 2017-05-17 | 1,193 | 1,198 | 1,170 | 1,175 | 1,834,400 | 1,175 |
| 2017-05-16 | 1,210 | 1,223 | 1,199 | 1,211 | 2,032,300 | 1,211 |
| 2017-05-15 | 1,239 | 1,243 | 1,211 | 1,218 | 1,431,100 | 1,218 |
| 2017-05-12 | 1,265 | 1,266 | 1,227 | 1,247 | 2,288,400 | 1,247 |
| 2017-05-11 | 1,240 | 1,291 | 1,224 | 1,282 | 3,834,300 | 1,282 |
| 2017-05-10 | 1,362 | 1,366 | 1,353 | 1,360 | 701,600 | 1,360 |
| 2017-05-09 | 1,385 | 1,391 | 1,374 | 1,378 | 737,500 | 1,378 |
| 2017-05-08 | 1,375 | 1,395 | 1,374 | 1,389 | 1,017,100 | 1,389 |
| 2017-05-02 | 1,339 | 1,357 | 1,333 | 1,353 | 579,600 | 1,353 |
| 2017-05-01 | 1,325 | 1,346 | 1,321 | 1,346 | 341,100 | 1,346 |
| 2017-04-28 | 1,349 | 1,358 | 1,329 | 1,331 | 657,200 | 1,331 |
| 2017-04-27 | 1,325 | 1,347 | 1,325 | 1,342 | 683,400 | 1,342 |
| 2017-04-26 | 1,321 | 1,328 | 1,305 | 1,325 | 740,500 | 1,325 |
| 2017-04-25 | 1,285 | 1,296 | 1,271 | 1,295 | 966,800 | 1,295 |
| 2017-04-24 | 1,287 | 1,291 | 1,264 | 1,279 | 804,300 | 1,279 |
| 2017-04-21 | 1,254 | 1,266 | 1,248 | 1,263 | 591,400 | 1,263 |
| 2017-04-20 | 1,236 | 1,259 | 1,236 | 1,242 | 446,900 | 1,242 |
| 2017-04-19 | 1,226 | 1,253 | 1,225 | 1,244 | 750,400 | 1,244 |
| 2017-04-18 | 1,241 | 1,258 | 1,230 | 1,235 | 408,300 | 1,235 |
| 2017-04-17 | 1,217 | 1,227 | 1,204 | 1,226 | 544,900 | 1,226 |
| 2017-04-14 | 1,224 | 1,243 | 1,214 | 1,231 | 569,700 | 1,231 |
| 2017-04-13 | 1,238 | 1,245 | 1,222 | 1,237 | 918,900 | 1,237 |
| 2017-04-12 | 1,270 | 1,276 | 1,251 | 1,260 | 569,800 | 1,260 |
| 2017-04-11 | 1,292 | 1,299 | 1,285 | 1,291 | 547,200 | 1,291 |
| 2017-04-10 | 1,294 | 1,308 | 1,279 | 1,302 | 382,200 | 1,302 |
| 2017-04-07 | 1,290 | 1,298 | 1,276 | 1,286 | 519,700 | 1,286 |
| 2017-04-06 | 1,308 | 1,313 | 1,272 | 1,275 | 588,100 | 1,275 |
| 2017-04-05 | 1,303 | 1,315 | 1,297 | 1,308 | 539,200 | 1,308 |
| 2017-04-04 | 1,337 | 1,337 | 1,301 | 1,310 | 539,400 | 1,310 |
| 2017-04-03 | 1,328 | 1,339 | 1,317 | 1,328 | 607,400 | 1,328 |
| 2017-03-31 | 1,323 | 1,332 | 1,302 | 1,302 | 542,500 | 1,302 |
| 2017-03-30 | 1,323 | 1,335 | 1,312 | 1,314 | 343,600 | 1,314 |
| 2017-03-29 | 1,332 | 1,338 | 1,328 | 1,332 | 440,800 | 1,332 |
| 2017-03-28 | 1,325 | 1,334 | 1,317 | 1,328 | 663,900 | 1,328 |
| 2017-03-27 | 1,301 | 1,316 | 1,299 | 1,308 | 425,400 | 1,308 |
| 2017-03-24 | 1,312 | 1,343 | 1,311 | 1,327 | 613,100 | 1,327 |
| 2017-03-23 | 1,311 | 1,321 | 1,298 | 1,315 | 586,100 | 1,315 |
| 2017-03-22 | 1,321 | 1,337 | 1,309 | 1,310 | 664,200 | 1,310 |
| 2017-03-21 | 1,351 | 1,363 | 1,334 | 1,353 | 984,000 | 1,353 |
| 2017-03-17 | 1,363 | 1,385 | 1,357 | 1,374 | 978,900 | 1,374 |
| 2017-03-16 | 1,344 | 1,371 | 1,341 | 1,363 | 675,200 | 1,363 |
| 2017-03-15 | 1,371 | 1,373 | 1,357 | 1,363 | 688,700 | 1,363 |
| 2017-03-14 | 1,384 | 1,399 | 1,381 | 1,387 | 597,400 | 1,387 |
| 2017-03-13 | 1,377 | 1,392 | 1,369 | 1,383 | 854,700 | 1,383 |
| 2017-03-10 | 1,395 | 1,403 | 1,385 | 1,395 | 1,007,000 | 1,395 |
| 2017-03-09 | 1,399 | 1,401 | 1,367 | 1,389 | 1,170,400 | 1,389 |
| 2017-03-08 | 1,420 | 1,420 | 1,396 | 1,398 | 438,200 | 1,398 |
| 2017-03-07 | 1,428 | 1,432 | 1,412 | 1,419 | 718,500 | 1,419 |
| 2017-03-06 | 1,450 | 1,465 | 1,442 | 1,446 | 675,000 | 1,446 |
| 2017-03-03 | 1,455 | 1,471 | 1,451 | 1,466 | 904,600 | 1,466 |
| 2017-03-02 | 1,471 | 1,485 | 1,451 | 1,455 | 740,800 | 1,455 |
| 2017-03-01 | 1,402 | 1,433 | 1,381 | 1,426 | 860,200 | 1,426 |
| 2017-02-28 | 1,407 | 1,415 | 1,394 | 1,396 | 777,600 | 1,396 |
| 2017-02-27 | 1,392 | 1,398 | 1,381 | 1,385 | 506,000 | 1,385 |
| 2017-02-24 | 1,398 | 1,422 | 1,391 | 1,409 | 388,000 | 1,409 |
| 2017-02-23 | 1,454 | 1,463 | 1,421 | 1,426 | 537,800 | 1,426 |
| 2017-02-22 | 1,454 | 1,454 | 1,431 | 1,447 | 696,200 | 1,447 |
| 2017-02-21 | 1,435 | 1,447 | 1,425 | 1,446 | 404,300 | 1,446 |
| 2017-02-20 | 1,419 | 1,427 | 1,404 | 1,426 | 330,500 | 1,426 |
| 2017-02-17 | 1,448 | 1,449 | 1,429 | 1,434 | 397,900 | 1,434 |
| 2017-02-16 | 1,447 | 1,457 | 1,443 | 1,453 | 571,600 | 1,453 |
| 2017-02-15 | 1,450 | 1,456 | 1,437 | 1,439 | 453,300 | 1,439 |
| 2017-02-14 | 1,450 | 1,460 | 1,432 | 1,432 | 585,500 | 1,432 |
| 2017-02-13 | 1,420 | 1,441 | 1,411 | 1,435 | 653,300 | 1,435 |
| 2017-02-10 | 1,396 | 1,412 | 1,381 | 1,410 | 636,600 | 1,410 |
| 2017-02-09 | 1,413 | 1,413 | 1,367 | 1,371 | 679,000 | 1,371 |
| 2017-02-08 | 1,375 | 1,442 | 1,373 | 1,424 | 1,881,200 | 1,424 |
| 2017-02-07 | 1,290 | 1,310 | 1,285 | 1,301 | 609,200 | 1,301 |
| 2017-02-06 | 1,306 | 1,320 | 1,295 | 1,301 | 465,200 | 1,301 |
| 2017-02-03 | 1,308 | 1,321 | 1,295 | 1,301 | 592,700 | 1,301 |
| 2017-02-02 | 1,353 | 1,353 | 1,292 | 1,294 | 938,900 | 1,294 |
| 2017-02-01 | 1,311 | 1,348 | 1,310 | 1,346 | 495,500 | 1,346 |
| 2017-01-31 | 1,342 | 1,348 | 1,327 | 1,336 | 876,700 | 1,336 |
| 2017-01-30 | 1,380 | 1,380 | 1,360 | 1,372 | 540,100 | 1,372 |
| 2017-01-27 | 1,403 | 1,403 | 1,386 | 1,394 | 382,500 | 1,394 |
| 2017-01-26 | 1,393 | 1,412 | 1,393 | 1,403 | 646,600 | 1,403 |
| 2017-01-25 | 1,367 | 1,388 | 1,362 | 1,377 | 548,300 | 1,377 |
| 2017-01-24 | 1,350 | 1,359 | 1,336 | 1,340 | 459,400 | 1,340 |
| 2017-01-23 | 1,336 | 1,367 | 1,335 | 1,352 | 488,300 | 1,352 |
| 2017-01-20 | 1,343 | 1,364 | 1,343 | 1,358 | 317,500 | 1,358 |
| 2017-01-19 | 1,342 | 1,355 | 1,338 | 1,347 | 502,100 | 1,347 |
| 2017-01-18 | 1,335 | 1,338 | 1,295 | 1,324 | 1,132,300 | 1,324 |
| 2017-01-17 | 1,380 | 1,380 | 1,348 | 1,348 | 519,800 | 1,348 |
| 2017-01-16 | 1,370 | 1,394 | 1,366 | 1,372 | 701,300 | 1,372 |
| 2017-01-13 | 1,383 | 1,391 | 1,368 | 1,373 | 609,700 | 1,373 |
| 2017-01-12 | 1,361 | 1,383 | 1,351 | 1,378 | 990,100 | 1,378 |
| 2017-01-11 | 1,346 | 1,365 | 1,344 | 1,358 | 746,900 | 1,358 |
| 2017-01-10 | 1,350 | 1,367 | 1,338 | 1,349 | 1,565,400 | 1,349 |
| 2017-01-06 | 1,393 | 1,396 | 1,379 | 1,388 | 481,000 | 1,388 |
| 2017-01-05 | 1,401 | 1,416 | 1,390 | 1,408 | 691,700 | 1,408 |
| 2017-01-04 | 1,341 | 1,404 | 1,326 | 1,401 | 892,700 | 1,401 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
