4095 日本パーカライジング(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 | 1,902 | 1,915 | 1,897 | 1,901 | 57,000 | 1,901 |
| 2017-12-28 | 1,914 | 1,920 | 1,897 | 1,900 | 45,100 | 1,900 |
| 2017-12-27 | 1,910 | 1,915 | 1,900 | 1,915 | 33,800 | 1,915 |
| 2017-12-26 | 1,920 | 1,935 | 1,901 | 1,906 | 66,100 | 1,906 |
| 2017-12-25 | 1,891 | 1,911 | 1,874 | 1,906 | 66,200 | 1,906 |
| 2017-12-22 | 1,871 | 1,899 | 1,871 | 1,889 | 99,800 | 1,889 |
| 2017-12-21 | 1,843 | 1,868 | 1,842 | 1,862 | 69,500 | 1,862 |
| 2017-12-20 | 1,837 | 1,857 | 1,834 | 1,850 | 86,100 | 1,850 |
| 2017-12-19 | 1,847 | 1,853 | 1,837 | 1,842 | 51,100 | 1,842 |
| 2017-12-18 | 1,819 | 1,845 | 1,818 | 1,839 | 68,100 | 1,839 |
| 2017-12-15 | 1,824 | 1,826 | 1,790 | 1,799 | 167,000 | 1,799 |
| 2017-12-14 | 1,821 | 1,848 | 1,821 | 1,827 | 105,600 | 1,827 |
| 2017-12-13 | 1,866 | 1,874 | 1,818 | 1,826 | 138,000 | 1,826 |
| 2017-12-12 | 1,867 | 1,879 | 1,855 | 1,862 | 81,500 | 1,862 |
| 2017-12-11 | 1,882 | 1,882 | 1,847 | 1,867 | 124,700 | 1,867 |
| 2017-12-08 | 1,857 | 1,900 | 1,843 | 1,877 | 263,300 | 1,877 |
| 2017-12-07 | 1,850 | 1,899 | 1,835 | 1,897 | 109,800 | 1,897 |
| 2017-12-06 | 1,846 | 1,871 | 1,826 | 1,839 | 101,400 | 1,839 |
| 2017-12-05 | 1,834 | 1,857 | 1,815 | 1,857 | 94,100 | 1,857 |
| 2017-12-04 | 1,881 | 1,881 | 1,842 | 1,844 | 68,400 | 1,844 |
| 2017-12-01 | 1,859 | 1,873 | 1,834 | 1,867 | 107,400 | 1,867 |
| 2017-11-30 | 1,866 | 1,869 | 1,832 | 1,861 | 154,300 | 1,861 |
| 2017-11-29 | 1,862 | 1,866 | 1,853 | 1,866 | 87,600 | 1,866 |
| 2017-11-28 | 1,875 | 1,877 | 1,854 | 1,855 | 67,700 | 1,855 |
| 2017-11-27 | 1,900 | 1,900 | 1,865 | 1,876 | 84,700 | 1,876 |
| 2017-11-24 | 1,860 | 1,882 | 1,856 | 1,878 | 97,700 | 1,878 |
| 2017-11-22 | 1,846 | 1,871 | 1,835 | 1,871 | 139,800 | 1,871 |
| 2017-11-21 | 1,802 | 1,837 | 1,798 | 1,830 | 90,300 | 1,830 |
| 2017-11-20 | 1,763 | 1,795 | 1,753 | 1,787 | 113,600 | 1,787 |
| 2017-11-17 | 1,775 | 1,791 | 1,757 | 1,764 | 127,800 | 1,764 |
| 2017-11-16 | 1,758 | 1,780 | 1,744 | 1,773 | 220,900 | 1,773 |
| 2017-11-15 | 1,794 | 1,803 | 1,760 | 1,763 | 140,800 | 1,763 |
| 2017-11-13 | 1,800 | 1,813 | 1,781 | 1,805 | 81,100 | 1,805 |
| 2017-11-10 | 1,813 | 1,816 | 1,798 | 1,812 | 108,700 | 1,812 |
| 2017-11-09 | 1,830 | 1,869 | 1,811 | 1,832 | 211,300 | 1,832 |
| 2017-11-08 | 1,788 | 1,803 | 1,751 | 1,801 | 270,600 | 1,801 |
| 2017-11-07 | 1,816 | 1,830 | 1,736 | 1,784 | 388,600 | 1,784 |
| 2017-11-06 | 1,839 | 1,859 | 1,820 | 1,856 | 148,000 | 1,856 |
| 2017-11-02 | 1,831 | 1,831 | 1,803 | 1,817 | 202,500 | 1,817 |
| 2017-11-01 | 1,842 | 1,845 | 1,816 | 1,832 | 248,300 | 1,832 |
| 2017-10-31 | 1,849 | 1,859 | 1,843 | 1,847 | 128,800 | 1,847 |
| 2017-10-30 | 1,822 | 1,851 | 1,822 | 1,849 | 281,700 | 1,849 |
| 2017-10-27 | 1,818 | 1,839 | 1,807 | 1,833 | 173,400 | 1,833 |
| 2017-10-26 | 1,815 | 1,826 | 1,810 | 1,814 | 124,300 | 1,814 |
| 2017-10-25 | 1,853 | 1,853 | 1,811 | 1,815 | 233,400 | 1,815 |
| 2017-10-24 | 1,830 | 1,861 | 1,829 | 1,858 | 124,500 | 1,858 |
| 2017-10-23 | 1,824 | 1,826 | 1,807 | 1,823 | 134,800 | 1,823 |
| 2017-10-20 | 1,782 | 1,804 | 1,780 | 1,791 | 116,100 | 1,791 |
| 2017-10-19 | 1,772 | 1,795 | 1,771 | 1,787 | 94,800 | 1,787 |
| 2017-10-18 | 1,780 | 1,783 | 1,770 | 1,778 | 83,600 | 1,778 |
| 2017-10-17 | 1,774 | 1,782 | 1,763 | 1,780 | 92,200 | 1,780 |
| 2017-10-16 | 1,771 | 1,788 | 1,764 | 1,767 | 128,500 | 1,767 |
| 2017-10-13 | 1,740 | 1,764 | 1,729 | 1,761 | 167,900 | 1,761 |
| 2017-10-12 | 1,749 | 1,753 | 1,731 | 1,738 | 93,800 | 1,738 |
| 2017-10-11 | 1,754 | 1,762 | 1,732 | 1,739 | 110,900 | 1,739 |
| 2017-10-10 | 1,737 | 1,755 | 1,733 | 1,753 | 130,400 | 1,753 |
| 2017-10-06 | 1,756 | 1,770 | 1,735 | 1,737 | 108,600 | 1,737 |
| 2017-10-05 | 1,764 | 1,770 | 1,742 | 1,746 | 123,200 | 1,746 |
| 2017-10-04 | 1,781 | 1,788 | 1,763 | 1,780 | 123,800 | 1,780 |
| 2017-10-03 | 1,793 | 1,793 | 1,757 | 1,775 | 156,900 | 1,775 |
| 2017-10-02 | 1,802 | 1,813 | 1,776 | 1,781 | 108,200 | 1,781 |
| 2017-09-29 | 1,784 | 1,802 | 1,769 | 1,800 | 134,900 | 1,800 |
| 2017-09-28 | 1,781 | 1,787 | 1,763 | 1,787 | 150,000 | 1,787 |
| 2017-09-27 | 1,749 | 1,773 | 1,737 | 1,771 | 129,000 | 1,771 |
| 2017-09-26 | 1,736 | 1,760 | 1,733 | 1,758 | 222,100 | 1,758 |
| 2017-09-25 | 1,738 | 1,738 | 1,717 | 1,734 | 117,800 | 1,734 |
| 2017-09-22 | 1,722 | 1,722 | 1,703 | 1,715 | 109,100 | 1,715 |
| 2017-09-21 | 1,751 | 1,759 | 1,718 | 1,721 | 128,300 | 1,721 |
| 2017-09-20 | 1,750 | 1,760 | 1,725 | 1,730 | 196,400 | 1,730 |
| 2017-09-19 | 1,732 | 1,750 | 1,721 | 1,750 | 175,900 | 1,750 |
| 2017-09-15 | 1,698 | 1,715 | 1,695 | 1,715 | 167,900 | 1,715 |
| 2017-09-14 | 1,704 | 1,704 | 1,680 | 1,688 | 101,000 | 1,688 |
| 2017-09-13 | 1,675 | 1,701 | 1,663 | 1,701 | 140,800 | 1,701 |
| 2017-09-12 | 1,677 | 1,677 | 1,645 | 1,662 | 104,300 | 1,662 |
| 2017-09-11 | 1,644 | 1,669 | 1,644 | 1,655 | 112,100 | 1,655 |
| 2017-09-08 | 1,633 | 1,638 | 1,618 | 1,631 | 233,000 | 1,631 |
| 2017-09-07 | 1,603 | 1,633 | 1,600 | 1,633 | 109,000 | 1,633 |
| 2017-09-06 | 1,557 | 1,590 | 1,552 | 1,589 | 98,100 | 1,589 |
| 2017-09-05 | 1,605 | 1,615 | 1,568 | 1,576 | 101,800 | 1,576 |
| 2017-09-04 | 1,623 | 1,632 | 1,594 | 1,601 | 104,100 | 1,601 |
| 2017-09-01 | 1,616 | 1,624 | 1,602 | 1,619 | 112,400 | 1,619 |
| 2017-08-31 | 1,596 | 1,607 | 1,591 | 1,605 | 108,400 | 1,605 |
| 2017-08-30 | 1,603 | 1,603 | 1,584 | 1,598 | 111,800 | 1,598 |
| 2017-08-29 | 1,577 | 1,599 | 1,576 | 1,598 | 83,800 | 1,598 |
| 2017-08-28 | 1,596 | 1,600 | 1,581 | 1,594 | 98,300 | 1,594 |
| 2017-08-25 | 1,576 | 1,598 | 1,573 | 1,595 | 126,800 | 1,595 |
| 2017-08-24 | 1,553 | 1,570 | 1,553 | 1,569 | 98,000 | 1,569 |
| 2017-08-23 | 1,583 | 1,584 | 1,550 | 1,561 | 125,300 | 1,561 |
| 2017-08-22 | 1,549 | 1,564 | 1,542 | 1,555 | 83,200 | 1,555 |
| 2017-08-21 | 1,541 | 1,590 | 1,541 | 1,553 | 86,500 | 1,553 |
| 2017-08-18 | 1,536 | 1,545 | 1,525 | 1,536 | 99,400 | 1,536 |
| 2017-08-17 | 1,553 | 1,570 | 1,546 | 1,557 | 84,600 | 1,557 |
| 2017-08-16 | 1,534 | 1,562 | 1,534 | 1,555 | 135,200 | 1,555 |
| 2017-08-15 | 1,544 | 1,570 | 1,537 | 1,544 | 185,700 | 1,544 |
| 2017-08-14 | 1,528 | 1,546 | 1,518 | 1,533 | 224,500 | 1,533 |
| 2017-08-10 | 1,573 | 1,581 | 1,553 | 1,561 | 123,200 | 1,561 |
| 2017-08-09 | 1,612 | 1,615 | 1,557 | 1,570 | 192,300 | 1,570 |
| 2017-08-08 | 1,650 | 1,658 | 1,616 | 1,620 | 225,100 | 1,620 |
| 2017-08-07 | 1,671 | 1,671 | 1,610 | 1,649 | 306,900 | 1,649 |
| 2017-08-04 | 1,601 | 1,616 | 1,589 | 1,608 | 131,900 | 1,608 |
| 2017-08-03 | 1,591 | 1,600 | 1,589 | 1,596 | 101,300 | 1,596 |
| 2017-08-02 | 1,598 | 1,602 | 1,584 | 1,595 | 143,900 | 1,595 |
| 2017-08-01 | 1,584 | 1,599 | 1,577 | 1,594 | 104,400 | 1,594 |
| 2017-07-31 | 1,581 | 1,594 | 1,576 | 1,583 | 155,500 | 1,583 |
| 2017-07-28 | 1,576 | 1,583 | 1,570 | 1,582 | 102,500 | 1,582 |
| 2017-07-27 | 1,585 | 1,600 | 1,578 | 1,583 | 104,700 | 1,583 |
| 2017-07-26 | 1,609 | 1,627 | 1,576 | 1,589 | 97,000 | 1,589 |
| 2017-07-25 | 1,610 | 1,617 | 1,599 | 1,599 | 108,000 | 1,599 |
| 2017-07-24 | 1,603 | 1,613 | 1,593 | 1,607 | 169,800 | 1,607 |
| 2017-07-21 | 1,604 | 1,613 | 1,597 | 1,609 | 171,500 | 1,609 |
| 2017-07-20 | 1,622 | 1,624 | 1,610 | 1,617 | 125,500 | 1,617 |
| 2017-07-19 | 1,610 | 1,629 | 1,596 | 1,619 | 181,100 | 1,619 |
| 2017-07-18 | 1,620 | 1,623 | 1,606 | 1,621 | 82,700 | 1,621 |
| 2017-07-14 | 1,616 | 1,636 | 1,616 | 1,628 | 128,500 | 1,628 |
| 2017-07-13 | 1,626 | 1,632 | 1,612 | 1,619 | 64,600 | 1,619 |
| 2017-07-12 | 1,616 | 1,627 | 1,612 | 1,617 | 101,700 | 1,617 |
| 2017-07-11 | 1,616 | 1,642 | 1,616 | 1,634 | 103,300 | 1,634 |
| 2017-07-10 | 1,617 | 1,629 | 1,605 | 1,614 | 145,800 | 1,614 |
| 2017-07-07 | 1,622 | 1,628 | 1,606 | 1,608 | 201,700 | 1,608 |
| 2017-07-06 | 1,620 | 1,643 | 1,614 | 1,638 | 187,500 | 1,638 |
| 2017-07-05 | 1,625 | 1,645 | 1,619 | 1,632 | 263,100 | 1,632 |
| 2017-07-04 | 1,665 | 1,666 | 1,623 | 1,628 | 194,200 | 1,628 |
| 2017-07-03 | 1,672 | 1,680 | 1,651 | 1,656 | 209,200 | 1,656 |
| 2017-06-30 | 1,680 | 1,685 | 1,662 | 1,673 | 187,000 | 1,673 |
| 2017-06-29 | 1,711 | 1,720 | 1,698 | 1,702 | 107,500 | 1,702 |
| 2017-06-28 | 1,706 | 1,723 | 1,689 | 1,693 | 128,600 | 1,693 |
| 2017-06-27 | 1,717 | 1,723 | 1,708 | 1,715 | 113,100 | 1,715 |
| 2017-06-26 | 1,710 | 1,720 | 1,705 | 1,705 | 98,500 | 1,705 |
| 2017-06-23 | 1,718 | 1,721 | 1,694 | 1,710 | 131,000 | 1,710 |
| 2017-06-22 | 1,705 | 1,716 | 1,698 | 1,706 | 122,500 | 1,706 |
| 2017-06-21 | 1,696 | 1,721 | 1,682 | 1,698 | 183,200 | 1,698 |
| 2017-06-20 | 1,721 | 1,726 | 1,710 | 1,716 | 191,600 | 1,716 |
| 2017-06-19 | 1,730 | 1,740 | 1,710 | 1,713 | 156,900 | 1,713 |
| 2017-06-16 | 1,704 | 1,728 | 1,685 | 1,719 | 566,200 | 1,719 |
| 2017-06-15 | 1,654 | 1,704 | 1,652 | 1,685 | 310,700 | 1,685 |
| 2017-06-14 | 1,654 | 1,659 | 1,633 | 1,634 | 160,400 | 1,634 |
| 2017-06-13 | 1,640 | 1,664 | 1,636 | 1,640 | 143,400 | 1,640 |
| 2017-06-12 | 1,654 | 1,662 | 1,635 | 1,659 | 130,600 | 1,659 |
| 2017-06-09 | 1,646 | 1,674 | 1,642 | 1,666 | 233,300 | 1,666 |
| 2017-06-08 | 1,668 | 1,669 | 1,651 | 1,655 | 169,000 | 1,655 |
| 2017-06-07 | 1,665 | 1,680 | 1,658 | 1,669 | 181,200 | 1,669 |
| 2017-06-06 | 1,674 | 1,679 | 1,660 | 1,666 | 116,400 | 1,666 |
| 2017-06-05 | 1,652 | 1,692 | 1,648 | 1,686 | 170,200 | 1,686 |
| 2017-06-02 | 1,661 | 1,674 | 1,648 | 1,668 | 161,900 | 1,668 |
| 2017-06-01 | 1,655 | 1,661 | 1,637 | 1,653 | 125,800 | 1,653 |
| 2017-05-31 | 1,648 | 1,681 | 1,631 | 1,637 | 203,100 | 1,637 |
| 2017-05-30 | 1,618 | 1,643 | 1,605 | 1,637 | 131,800 | 1,637 |
| 2017-05-29 | 1,616 | 1,629 | 1,616 | 1,621 | 141,000 | 1,621 |
| 2017-05-26 | 1,602 | 1,611 | 1,594 | 1,607 | 297,700 | 1,607 |
| 2017-05-25 | 1,610 | 1,629 | 1,605 | 1,611 | 243,600 | 1,611 |
| 2017-05-24 | 1,537 | 1,630 | 1,537 | 1,605 | 443,000 | 1,605 |
| 2017-05-23 | 1,485 | 1,514 | 1,485 | 1,508 | 199,700 | 1,508 |
| 2017-05-22 | 1,471 | 1,486 | 1,464 | 1,485 | 111,800 | 1,485 |
| 2017-05-19 | 1,466 | 1,478 | 1,452 | 1,471 | 129,100 | 1,471 |
| 2017-05-18 | 1,473 | 1,486 | 1,462 | 1,464 | 144,900 | 1,464 |
| 2017-05-17 | 1,490 | 1,511 | 1,488 | 1,504 | 204,400 | 1,504 |
| 2017-05-16 | 1,519 | 1,519 | 1,483 | 1,508 | 343,800 | 1,508 |
| 2017-05-15 | 1,508 | 1,508 | 1,473 | 1,476 | 139,900 | 1,476 |
| 2017-05-12 | 1,503 | 1,520 | 1,501 | 1,508 | 129,200 | 1,508 |
| 2017-05-11 | 1,506 | 1,511 | 1,500 | 1,504 | 134,000 | 1,504 |
| 2017-05-10 | 1,516 | 1,520 | 1,495 | 1,503 | 190,200 | 1,503 |
| 2017-05-09 | 1,510 | 1,529 | 1,508 | 1,524 | 202,400 | 1,524 |
| 2017-05-08 | 1,481 | 1,528 | 1,476 | 1,525 | 328,900 | 1,525 |
| 2017-05-02 | 1,439 | 1,452 | 1,439 | 1,447 | 193,900 | 1,447 |
| 2017-05-01 | 1,431 | 1,443 | 1,430 | 1,440 | 133,200 | 1,440 |
| 2017-04-28 | 1,430 | 1,438 | 1,426 | 1,431 | 205,400 | 1,431 |
| 2017-04-27 | 1,398 | 1,418 | 1,395 | 1,413 | 108,800 | 1,413 |
| 2017-04-26 | 1,390 | 1,398 | 1,387 | 1,396 | 102,000 | 1,396 |
| 2017-04-25 | 1,372 | 1,379 | 1,369 | 1,376 | 147,900 | 1,376 |
| 2017-04-24 | 1,382 | 1,383 | 1,360 | 1,364 | 99,900 | 1,364 |
| 2017-04-21 | 1,353 | 1,355 | 1,338 | 1,352 | 99,100 | 1,352 |
| 2017-04-20 | 1,344 | 1,350 | 1,334 | 1,340 | 89,300 | 1,340 |
| 2017-04-19 | 1,336 | 1,357 | 1,334 | 1,347 | 161,500 | 1,347 |
| 2017-04-18 | 1,333 | 1,344 | 1,330 | 1,336 | 142,700 | 1,336 |
| 2017-04-17 | 1,309 | 1,323 | 1,309 | 1,320 | 101,600 | 1,320 |
| 2017-04-14 | 1,323 | 1,330 | 1,312 | 1,319 | 135,700 | 1,319 |
| 2017-04-13 | 1,350 | 1,350 | 1,332 | 1,335 | 205,400 | 1,335 |
| 2017-04-12 | 1,365 | 1,368 | 1,358 | 1,361 | 98,500 | 1,361 |
| 2017-04-11 | 1,368 | 1,379 | 1,363 | 1,373 | 96,700 | 1,373 |
| 2017-04-10 | 1,373 | 1,381 | 1,365 | 1,375 | 90,200 | 1,375 |
| 2017-04-07 | 1,371 | 1,383 | 1,354 | 1,361 | 188,000 | 1,361 |
| 2017-04-06 | 1,400 | 1,401 | 1,361 | 1,364 | 159,700 | 1,364 |
| 2017-04-05 | 1,383 | 1,412 | 1,381 | 1,402 | 223,200 | 1,402 |
| 2017-04-04 | 1,386 | 1,390 | 1,366 | 1,372 | 261,900 | 1,372 |
| 2017-04-03 | 1,390 | 1,403 | 1,374 | 1,395 | 186,800 | 1,395 |
| 2017-03-31 | 1,399 | 1,408 | 1,376 | 1,376 | 211,400 | 1,376 |
| 2017-03-30 | 1,402 | 1,409 | 1,383 | 1,389 | 130,900 | 1,389 |
| 2017-03-29 | 1,416 | 1,429 | 1,404 | 1,416 | 96,400 | 1,416 |
| 2017-03-28 | 1,398 | 1,411 | 1,391 | 1,411 | 181,800 | 1,411 |
| 2017-03-27 | 1,369 | 1,388 | 1,369 | 1,373 | 130,500 | 1,373 |
| 2017-03-24 | 1,380 | 1,400 | 1,373 | 1,391 | 123,000 | 1,391 |
| 2017-03-23 | 1,378 | 1,380 | 1,363 | 1,377 | 101,400 | 1,377 |
| 2017-03-22 | 1,392 | 1,400 | 1,381 | 1,381 | 187,500 | 1,381 |
| 2017-03-21 | 1,409 | 1,423 | 1,408 | 1,413 | 208,500 | 1,413 |
| 2017-03-17 | 1,405 | 1,418 | 1,400 | 1,413 | 213,500 | 1,413 |
| 2017-03-16 | 1,385 | 1,407 | 1,385 | 1,407 | 157,500 | 1,407 |
| 2017-03-15 | 1,390 | 1,400 | 1,385 | 1,396 | 188,100 | 1,396 |
| 2017-03-14 | 1,382 | 1,404 | 1,378 | 1,395 | 216,100 | 1,395 |
| 2017-03-13 | 1,378 | 1,382 | 1,364 | 1,379 | 147,600 | 1,379 |
| 2017-03-10 | 1,375 | 1,375 | 1,363 | 1,369 | 201,600 | 1,369 |
| 2017-03-09 | 1,354 | 1,360 | 1,348 | 1,354 | 102,300 | 1,354 |
| 2017-03-08 | 1,355 | 1,356 | 1,340 | 1,346 | 148,500 | 1,346 |
| 2017-03-07 | 1,357 | 1,371 | 1,353 | 1,359 | 144,600 | 1,359 |
| 2017-03-06 | 1,365 | 1,366 | 1,350 | 1,360 | 125,800 | 1,360 |
| 2017-03-03 | 1,383 | 1,387 | 1,370 | 1,373 | 102,400 | 1,373 |
| 2017-03-02 | 1,401 | 1,401 | 1,377 | 1,379 | 152,800 | 1,379 |
| 2017-03-01 | 1,359 | 1,375 | 1,353 | 1,371 | 120,000 | 1,371 |
| 2017-02-28 | 1,357 | 1,377 | 1,356 | 1,357 | 227,300 | 1,357 |
| 2017-02-27 | 1,350 | 1,364 | 1,342 | 1,350 | 206,300 | 1,350 |
| 2017-02-24 | 1,382 | 1,386 | 1,360 | 1,364 | 235,000 | 1,364 |
| 2017-02-23 | 1,419 | 1,420 | 1,398 | 1,403 | 107,000 | 1,403 |
| 2017-02-22 | 1,410 | 1,412 | 1,391 | 1,409 | 141,100 | 1,409 |
| 2017-02-21 | 1,412 | 1,415 | 1,398 | 1,406 | 73,300 | 1,406 |
| 2017-02-20 | 1,391 | 1,411 | 1,386 | 1,408 | 114,600 | 1,408 |
| 2017-02-17 | 1,410 | 1,421 | 1,391 | 1,404 | 253,500 | 1,404 |
| 2017-02-16 | 1,453 | 1,454 | 1,416 | 1,431 | 193,600 | 1,431 |
| 2017-02-15 | 1,460 | 1,469 | 1,454 | 1,463 | 133,700 | 1,463 |
| 2017-02-14 | 1,449 | 1,467 | 1,443 | 1,446 | 341,900 | 1,446 |
| 2017-02-13 | 1,447 | 1,454 | 1,427 | 1,431 | 151,300 | 1,431 |
| 2017-02-10 | 1,421 | 1,439 | 1,420 | 1,433 | 150,800 | 1,433 |
| 2017-02-09 | 1,414 | 1,423 | 1,397 | 1,400 | 123,500 | 1,400 |
| 2017-02-08 | 1,413 | 1,423 | 1,407 | 1,423 | 160,800 | 1,423 |
| 2017-02-07 | 1,450 | 1,450 | 1,408 | 1,416 | 275,600 | 1,416 |
| 2017-02-06 | 1,441 | 1,441 | 1,398 | 1,414 | 215,600 | 1,414 |
| 2017-02-03 | 1,406 | 1,431 | 1,405 | 1,416 | 209,000 | 1,416 |
| 2017-02-02 | 1,420 | 1,434 | 1,397 | 1,401 | 153,800 | 1,401 |
| 2017-02-01 | 1,360 | 1,414 | 1,360 | 1,411 | 155,000 | 1,411 |
| 2017-01-31 | 1,384 | 1,389 | 1,364 | 1,383 | 157,800 | 1,383 |
| 2017-01-30 | 1,392 | 1,402 | 1,381 | 1,401 | 68,100 | 1,401 |
| 2017-01-27 | 1,418 | 1,420 | 1,392 | 1,404 | 100,800 | 1,404 |
| 2017-01-26 | 1,408 | 1,413 | 1,395 | 1,410 | 110,000 | 1,410 |
| 2017-01-25 | 1,410 | 1,435 | 1,380 | 1,391 | 141,800 | 1,391 |
| 2017-01-24 | 1,362 | 1,375 | 1,359 | 1,367 | 111,400 | 1,367 |
| 2017-01-23 | 1,361 | 1,375 | 1,351 | 1,364 | 73,600 | 1,364 |
| 2017-01-20 | 1,366 | 1,386 | 1,360 | 1,377 | 161,500 | 1,377 |
| 2017-01-19 | 1,370 | 1,377 | 1,358 | 1,370 | 106,600 | 1,370 |
| 2017-01-18 | 1,356 | 1,361 | 1,337 | 1,358 | 106,100 | 1,358 |
| 2017-01-17 | 1,399 | 1,403 | 1,357 | 1,361 | 154,000 | 1,361 |
| 2017-01-16 | 1,394 | 1,405 | 1,377 | 1,390 | 88,700 | 1,390 |
| 2017-01-13 | 1,389 | 1,407 | 1,389 | 1,402 | 130,900 | 1,402 |
| 2017-01-12 | 1,410 | 1,413 | 1,378 | 1,389 | 153,600 | 1,389 |
| 2017-01-11 | 1,400 | 1,400 | 1,388 | 1,396 | 133,500 | 1,396 |
| 2017-01-10 | 1,399 | 1,400 | 1,376 | 1,390 | 157,300 | 1,390 |
| 2017-01-06 | 1,369 | 1,394 | 1,364 | 1,390 | 131,400 | 1,390 |
| 2017-01-05 | 1,406 | 1,407 | 1,365 | 1,385 | 224,200 | 1,385 |
| 2017-01-04 | 1,377 | 1,407 | 1,377 | 1,404 | 149,900 | 1,404 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
