4112 保土谷化学工業(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 | 5,990 | 6,040 | 5,910 | 5,960 | 85,900 | 2,980 |
| 2017-12-28 | 5,980 | 6,000 | 5,900 | 5,920 | 79,800 | 2,960 |
| 2017-12-27 | 5,920 | 5,950 | 5,820 | 5,900 | 111,400 | 2,950 |
| 2017-12-26 | 5,920 | 6,060 | 5,830 | 5,870 | 227,400 | 2,935 |
| 2017-12-25 | 6,270 | 6,280 | 5,870 | 5,930 | 327,300 | 2,965 |
| 2017-12-22 | 6,340 | 6,340 | 6,220 | 6,270 | 92,400 | 3,135 |
| 2017-12-21 | 6,400 | 6,400 | 6,290 | 6,320 | 79,800 | 3,160 |
| 2017-12-20 | 6,310 | 6,430 | 6,310 | 6,390 | 110,400 | 3,195 |
| 2017-12-19 | 6,390 | 6,410 | 6,290 | 6,300 | 97,000 | 3,150 |
| 2017-12-18 | 6,390 | 6,420 | 6,300 | 6,380 | 103,400 | 3,190 |
| 2017-12-15 | 6,360 | 6,430 | 6,280 | 6,350 | 112,900 | 3,175 |
| 2017-12-14 | 6,300 | 6,470 | 6,270 | 6,450 | 100,400 | 3,225 |
| 2017-12-13 | 6,320 | 6,340 | 6,220 | 6,330 | 126,300 | 3,165 |
| 2017-12-12 | 6,520 | 6,540 | 6,370 | 6,380 | 104,100 | 3,190 |
| 2017-12-11 | 6,470 | 6,540 | 6,370 | 6,500 | 105,000 | 3,250 |
| 2017-12-08 | 6,430 | 6,440 | 6,300 | 6,400 | 98,900 | 3,200 |
| 2017-12-07 | 6,260 | 6,420 | 6,230 | 6,390 | 161,600 | 3,195 |
| 2017-12-06 | 6,340 | 6,370 | 6,070 | 6,160 | 174,200 | 3,080 |
| 2017-12-05 | 6,260 | 6,400 | 6,210 | 6,330 | 154,500 | 3,165 |
| 2017-12-04 | 6,430 | 6,490 | 6,230 | 6,240 | 225,000 | 3,120 |
| 2017-12-01 | 6,560 | 6,610 | 6,360 | 6,440 | 240,900 | 3,220 |
| 2017-11-30 | 6,430 | 6,660 | 6,390 | 6,610 | 337,800 | 3,305 |
| 2017-11-29 | 6,550 | 6,620 | 6,460 | 6,510 | 98,400 | 3,255 |
| 2017-11-28 | 6,540 | 6,570 | 6,390 | 6,520 | 155,100 | 3,260 |
| 2017-11-27 | 6,640 | 6,680 | 6,510 | 6,560 | 214,400 | 3,280 |
| 2017-11-24 | 6,600 | 6,710 | 6,530 | 6,700 | 123,100 | 3,350 |
| 2017-11-22 | 6,680 | 6,720 | 6,620 | 6,640 | 80,000 | 3,320 |
| 2017-11-21 | 6,530 | 6,740 | 6,470 | 6,610 | 213,800 | 3,305 |
| 2017-11-20 | 6,580 | 6,680 | 6,490 | 6,500 | 173,400 | 3,250 |
| 2017-11-17 | 6,700 | 6,780 | 6,570 | 6,650 | 209,900 | 3,325 |
| 2017-11-16 | 6,330 | 6,690 | 6,320 | 6,680 | 316,200 | 3,340 |
| 2017-11-15 | 6,540 | 6,590 | 6,260 | 6,350 | 312,700 | 3,175 |
| 2017-11-13 | 6,650 | 6,680 | 6,540 | 6,640 | 137,000 | 3,320 |
| 2017-11-10 | 6,560 | 6,720 | 6,510 | 6,710 | 166,800 | 3,355 |
| 2017-11-09 | 6,790 | 6,840 | 6,600 | 6,680 | 347,700 | 3,340 |
| 2017-11-08 | 6,730 | 6,840 | 6,550 | 6,840 | 295,500 | 3,420 |
| 2017-11-07 | 6,530 | 6,780 | 6,520 | 6,640 | 348,900 | 3,320 |
| 2017-11-06 | 6,590 | 6,620 | 6,390 | 6,570 | 526,800 | 3,285 |
| 2017-11-02 | 6,860 | 6,870 | 6,510 | 6,590 | 738,900 | 3,295 |
| 2017-11-01 | 7,290 | 7,350 | 6,780 | 6,860 | 1,351,700 | 3,430 |
| 2017-10-31 | 7,770 | 8,030 | 7,760 | 7,940 | 226,400 | 3,970 |
| 2017-10-30 | 7,990 | 8,150 | 7,720 | 7,810 | 369,600 | 3,905 |
| 2017-10-27 | 7,800 | 7,930 | 7,730 | 7,860 | 222,700 | 3,930 |
| 2017-10-26 | 7,560 | 7,830 | 7,510 | 7,810 | 201,400 | 3,905 |
| 2017-10-25 | 7,750 | 7,830 | 7,540 | 7,560 | 218,600 | 3,780 |
| 2017-10-24 | 7,560 | 7,730 | 7,450 | 7,730 | 202,900 | 3,865 |
| 2017-10-23 | 7,530 | 7,580 | 7,350 | 7,560 | 189,400 | 3,780 |
| 2017-10-20 | 7,300 | 7,560 | 7,300 | 7,380 | 169,500 | 3,690 |
| 2017-10-19 | 7,300 | 7,400 | 7,230 | 7,360 | 151,000 | 3,680 |
| 2017-10-18 | 7,500 | 7,500 | 7,280 | 7,360 | 188,500 | 3,680 |
| 2017-10-17 | 7,280 | 7,550 | 7,250 | 7,510 | 219,000 | 3,755 |
| 2017-10-16 | 7,430 | 7,460 | 7,220 | 7,230 | 294,000 | 3,615 |
| 2017-10-13 | 7,500 | 7,500 | 7,360 | 7,470 | 170,000 | 3,735 |
| 2017-10-12 | 7,650 | 7,660 | 7,470 | 7,490 | 138,400 | 3,745 |
| 2017-10-11 | 7,800 | 7,800 | 7,520 | 7,550 | 335,600 | 3,775 |
| 2017-10-10 | 7,580 | 7,910 | 7,500 | 7,840 | 333,900 | 3,920 |
| 2017-10-06 | 7,460 | 7,670 | 7,460 | 7,580 | 231,000 | 3,790 |
| 2017-10-05 | 7,660 | 7,690 | 7,430 | 7,450 | 301,200 | 3,725 |
| 2017-10-04 | 7,930 | 7,970 | 7,620 | 7,640 | 417,200 | 3,820 |
| 2017-10-03 | 7,840 | 7,870 | 7,630 | 7,810 | 279,300 | 3,905 |
| 2017-10-02 | 7,750 | 7,940 | 7,670 | 7,790 | 355,100 | 3,895 |
| 2017-09-29 | 7,700 | 7,800 | 7,590 | 7,640 | 275,800 | 3,820 |
| 2017-09-28 | 8,220 | 8,240 | 7,680 | 7,710 | 474,200 | 3,855 |
| 2017-09-27 | 7,850 | 8,180 | 7,780 | 8,120 | 340,300 | 4,060 |
| 2017-09-26 | 7,900 | 7,920 | 7,720 | 7,720 | 343,100 | 3,860 |
| 2017-09-25 | 7,800 | 8,090 | 7,730 | 8,020 | 593,500 | 4,010 |
| 2017-09-22 | 8,230 | 8,300 | 7,880 | 7,950 | 537,300 | 3,975 |
| 2017-09-21 | 8,370 | 8,470 | 8,220 | 8,260 | 202,800 | 4,130 |
| 2017-09-20 | 8,590 | 8,680 | 8,290 | 8,340 | 348,600 | 4,170 |
| 2017-09-19 | 8,750 | 8,780 | 8,330 | 8,630 | 559,800 | 4,315 |
| 2017-09-15 | 8,360 | 8,690 | 8,340 | 8,600 | 716,600 | 4,300 |
| 2017-09-14 | 7,800 | 8,270 | 7,700 | 8,210 | 926,300 | 4,105 |
| 2017-09-13 | 7,240 | 7,650 | 7,240 | 7,640 | 510,400 | 3,820 |
| 2017-09-12 | 7,320 | 7,380 | 7,180 | 7,220 | 129,100 | 3,610 |
| 2017-09-11 | 7,060 | 7,250 | 7,000 | 7,240 | 133,700 | 3,620 |
| 2017-09-08 | 6,900 | 6,990 | 6,890 | 6,950 | 75,500 | 3,475 |
| 2017-09-07 | 7,030 | 7,090 | 6,840 | 6,940 | 96,800 | 3,470 |
| 2017-09-06 | 6,700 | 6,980 | 6,700 | 6,930 | 157,800 | 3,465 |
| 2017-09-05 | 7,120 | 7,120 | 6,750 | 6,820 | 209,900 | 3,410 |
| 2017-09-04 | 7,160 | 7,240 | 6,990 | 7,040 | 168,300 | 3,520 |
| 2017-09-01 | 7,180 | 7,250 | 7,110 | 7,160 | 96,100 | 3,580 |
| 2017-08-31 | 7,300 | 7,360 | 7,170 | 7,210 | 121,300 | 3,605 |
| 2017-08-30 | 7,370 | 7,420 | 7,120 | 7,240 | 183,300 | 3,620 |
| 2017-08-29 | 7,050 | 7,360 | 6,990 | 7,340 | 210,600 | 3,670 |
| 2017-08-28 | 7,240 | 7,240 | 7,100 | 7,130 | 76,000 | 3,565 |
| 2017-08-25 | 7,300 | 7,300 | 7,110 | 7,180 | 129,900 | 3,590 |
| 2017-08-24 | 7,120 | 7,390 | 7,090 | 7,250 | 178,000 | 3,625 |
| 2017-08-23 | 7,030 | 7,160 | 6,980 | 7,130 | 141,500 | 3,565 |
| 2017-08-22 | 7,090 | 7,120 | 6,930 | 6,970 | 174,500 | 3,485 |
| 2017-08-21 | 7,150 | 7,240 | 7,010 | 7,090 | 165,700 | 3,545 |
| 2017-08-18 | 7,110 | 7,210 | 6,950 | 7,050 | 202,100 | 3,525 |
| 2017-08-17 | 7,200 | 7,300 | 7,100 | 7,230 | 131,400 | 3,615 |
| 2017-08-16 | 7,290 | 7,410 | 7,150 | 7,200 | 264,400 | 3,600 |
| 2017-08-15 | 7,070 | 7,330 | 7,010 | 7,260 | 424,600 | 3,630 |
| 2017-08-14 | 6,810 | 7,100 | 6,750 | 7,000 | 300,900 | 3,500 |
| 2017-08-10 | 6,880 | 6,940 | 6,760 | 6,880 | 206,500 | 3,440 |
| 2017-08-09 | 6,800 | 7,080 | 6,720 | 6,900 | 299,300 | 3,450 |
| 2017-08-08 | 6,940 | 7,030 | 6,700 | 6,810 | 369,300 | 3,405 |
| 2017-08-07 | 7,080 | 7,240 | 6,860 | 6,970 | 416,700 | 3,485 |
| 2017-08-04 | 6,530 | 7,170 | 6,460 | 6,980 | 1,239,500 | 3,490 |
| 2017-08-03 | 6,550 | 6,630 | 6,210 | 6,610 | 1,143,700 | 3,305 |
| 2017-08-02 | 6,000 | 6,450 | 5,900 | 6,450 | 2,337,300 | 3,225 |
| 2017-08-01 | 5,450 | 5,450 | 5,450 | 5,450 | 50,200 | 2,725 |
| 2017-07-31 | 4,760 | 4,840 | 4,735 | 4,750 | 57,000 | 2,375 |
| 2017-07-28 | 4,895 | 4,895 | 4,750 | 4,760 | 88,100 | 2,380 |
| 2017-07-27 | 4,930 | 4,990 | 4,855 | 4,925 | 61,600 | 2,462.50 |
| 2017-07-26 | 5,050 | 5,100 | 4,870 | 4,905 | 86,900 | 2,452.50 |
| 2017-07-25 | 5,040 | 5,040 | 4,965 | 4,990 | 33,600 | 2,495 |
| 2017-07-24 | 5,010 | 5,080 | 4,980 | 5,040 | 53,300 | 2,520 |
| 2017-07-21 | 4,990 | 5,050 | 4,940 | 5,020 | 61,700 | 2,510 |
| 2017-07-20 | 4,905 | 4,995 | 4,905 | 4,995 | 67,700 | 2,497.50 |
| 2017-07-19 | 4,845 | 4,935 | 4,845 | 4,900 | 93,000 | 2,450 |
| 2017-07-18 | 4,715 | 4,865 | 4,705 | 4,845 | 121,400 | 2,422.50 |
| 2017-07-14 | 4,645 | 4,695 | 4,645 | 4,645 | 42,900 | 2,322.50 |
| 2017-07-13 | 4,725 | 4,730 | 4,625 | 4,645 | 53,000 | 2,322.50 |
| 2017-07-12 | 4,700 | 4,715 | 4,650 | 4,680 | 63,400 | 2,340 |
| 2017-07-11 | 4,385 | 4,655 | 4,380 | 4,640 | 125,200 | 2,320 |
| 2017-07-10 | 4,430 | 4,445 | 4,400 | 4,410 | 40,500 | 2,205 |
| 2017-07-07 | 4,355 | 4,450 | 4,340 | 4,430 | 32,600 | 2,215 |
| 2017-07-06 | 4,455 | 4,470 | 4,385 | 4,385 | 58,000 | 2,192.50 |
| 2017-07-05 | 4,450 | 4,470 | 4,380 | 4,455 | 57,100 | 2,227.50 |
| 2017-07-04 | 4,600 | 4,620 | 4,450 | 4,455 | 99,600 | 2,227.50 |
| 2017-07-03 | 4,565 | 4,605 | 4,510 | 4,560 | 74,100 | 2,280 |
| 2017-06-30 | 4,500 | 4,520 | 4,400 | 4,495 | 61,900 | 2,247.50 |
| 2017-06-29 | 4,425 | 4,545 | 4,410 | 4,530 | 57,600 | 2,265 |
| 2017-06-28 | 4,510 | 4,510 | 4,410 | 4,415 | 36,100 | 2,207.50 |
| 2017-06-27 | 4,520 | 4,525 | 4,440 | 4,475 | 76,900 | 2,237.50 |
| 2017-06-26 | 4,425 | 4,590 | 4,425 | 4,485 | 88,300 | 2,242.50 |
| 2017-06-23 | 4,390 | 4,485 | 4,365 | 4,425 | 90,400 | 2,212.50 |
| 2017-06-22 | 4,420 | 4,430 | 4,360 | 4,365 | 62,600 | 2,182.50 |
| 2017-06-21 | 4,325 | 4,450 | 4,295 | 4,430 | 84,700 | 2,215 |
| 2017-06-20 | 4,350 | 4,395 | 4,280 | 4,365 | 75,600 | 2,182.50 |
| 2017-06-19 | 4,185 | 4,360 | 4,170 | 4,325 | 153,800 | 2,162.50 |
| 2017-06-16 | 4,070 | 4,185 | 4,060 | 4,170 | 122,500 | 2,085 |
| 2017-06-15 | 4,075 | 4,125 | 4,045 | 4,055 | 42,600 | 2,027.50 |
| 2017-06-14 | 4,080 | 4,105 | 4,040 | 4,100 | 62,200 | 2,050 |
| 2017-06-13 | 4,030 | 4,070 | 3,995 | 4,050 | 58,500 | 2,025 |
| 2017-06-12 | 4,080 | 4,080 | 3,990 | 4,055 | 46,600 | 2,027.50 |
| 2017-06-09 | 4,030 | 4,095 | 4,005 | 4,045 | 60,300 | 2,022.50 |
| 2017-06-08 | 4,060 | 4,120 | 4,010 | 4,050 | 66,300 | 2,025 |
| 2017-06-07 | 4,080 | 4,115 | 4,040 | 4,050 | 54,200 | 2,025 |
| 2017-06-06 | 4,090 | 4,090 | 4,030 | 4,060 | 60,900 | 2,030 |
| 2017-06-05 | 4,065 | 4,125 | 4,030 | 4,070 | 69,300 | 2,035 |
| 2017-06-02 | 4,145 | 4,145 | 4,060 | 4,065 | 57,600 | 2,032.50 |
| 2017-06-01 | 4,150 | 4,155 | 4,040 | 4,100 | 92,400 | 2,050 |
| 2017-05-31 | 4,100 | 4,220 | 4,080 | 4,175 | 132,600 | 2,087.50 |
| 2017-05-30 | 4,020 | 4,095 | 3,980 | 4,085 | 92,200 | 2,042.50 |
| 2017-05-29 | 3,970 | 4,045 | 3,910 | 4,035 | 104,600 | 2,017.50 |
| 2017-05-26 | 4,060 | 4,100 | 3,970 | 3,985 | 113,700 | 1,992.50 |
| 2017-05-25 | 4,100 | 4,130 | 4,025 | 4,040 | 78,700 | 2,020 |
| 2017-05-24 | 4,065 | 4,165 | 4,040 | 4,100 | 159,900 | 2,050 |
| 2017-05-23 | 3,985 | 4,055 | 3,925 | 4,030 | 192,500 | 2,015 |
| 2017-05-22 | 3,850 | 4,005 | 3,830 | 3,980 | 201,100 | 1,990 |
| 2017-05-19 | 3,820 | 3,845 | 3,755 | 3,790 | 93,200 | 1,895 |
| 2017-05-18 | 3,625 | 3,800 | 3,625 | 3,775 | 128,200 | 1,887.50 |
| 2017-05-17 | 3,660 | 3,760 | 3,630 | 3,760 | 204,600 | 1,880 |
| 2017-05-16 | 3,300 | 3,660 | 3,265 | 3,655 | 403,800 | 1,827.50 |
| 2017-05-15 | 3,670 | 3,700 | 3,590 | 3,650 | 96,500 | 1,825 |
| 2017-05-12 | 3,680 | 3,735 | 3,635 | 3,730 | 75,900 | 1,865 |
| 2017-05-11 | 3,665 | 3,730 | 3,635 | 3,720 | 90,200 | 1,860 |
| 2017-05-10 | 3,675 | 3,685 | 3,565 | 3,680 | 105,400 | 1,840 |
| 2017-05-09 | 3,720 | 3,720 | 3,625 | 3,675 | 68,700 | 1,837.50 |
| 2017-05-08 | 3,670 | 3,670 | 3,615 | 3,660 | 73,500 | 1,830 |
| 2017-05-02 | 3,605 | 3,625 | 3,545 | 3,575 | 89,600 | 1,787.50 |
| 2017-05-01 | 3,480 | 3,605 | 3,460 | 3,585 | 98,300 | 1,792.50 |
| 2017-04-28 | 3,550 | 3,550 | 3,425 | 3,455 | 59,800 | 1,727.50 |
| 2017-04-27 | 3,480 | 3,545 | 3,460 | 3,530 | 65,100 | 1,765 |
| 2017-04-26 | 3,420 | 3,470 | 3,415 | 3,455 | 51,200 | 1,727.50 |
| 2017-04-25 | 3,380 | 3,420 | 3,360 | 3,385 | 48,600 | 1,692.50 |
| 2017-04-24 | 3,480 | 3,480 | 3,360 | 3,380 | 60,100 | 1,690 |
| 2017-04-21 | 3,465 | 3,465 | 3,385 | 3,420 | 50,500 | 1,710 |
| 2017-04-20 | 3,335 | 3,470 | 3,335 | 3,415 | 95,900 | 1,707.50 |
| 2017-04-19 | 3,245 | 3,375 | 3,245 | 3,325 | 55,400 | 1,662.50 |
| 2017-04-18 | 3,350 | 3,405 | 3,295 | 3,310 | 57,900 | 1,655 |
| 2017-04-17 | 3,205 | 3,285 | 3,185 | 3,275 | 51,500 | 1,637.50 |
| 2017-04-14 | 3,235 | 3,290 | 3,195 | 3,215 | 61,100 | 1,607.50 |
| 2017-04-13 | 3,190 | 3,315 | 3,130 | 3,305 | 99,300 | 1,652.50 |
| 2017-04-12 | 3,340 | 3,340 | 3,230 | 3,255 | 169,400 | 1,627.50 |
| 2017-04-11 | 3,460 | 3,480 | 3,370 | 3,395 | 74,600 | 1,697.50 |
| 2017-04-10 | 3,470 | 3,515 | 3,430 | 3,465 | 57,200 | 1,732.50 |
| 2017-04-07 | 3,450 | 3,515 | 3,390 | 3,450 | 86,100 | 1,725 |
| 2017-04-06 | 3,565 | 3,565 | 3,440 | 3,440 | 82,500 | 1,720 |
| 2017-04-05 | 3,650 | 3,685 | 3,535 | 3,620 | 97,300 | 1,810 |
| 2017-04-04 | 3,720 | 3,755 | 3,570 | 3,630 | 77,600 | 1,815 |
| 2017-04-03 | 3,800 | 3,810 | 3,685 | 3,710 | 92,200 | 1,855 |
| 2017-03-31 | 3,915 | 3,955 | 3,765 | 3,780 | 111,300 | 1,890 |
| 2017-03-30 | 4,025 | 4,080 | 3,835 | 3,900 | 160,600 | 1,950 |
| 2017-03-29 | 3,780 | 3,970 | 3,745 | 3,970 | 194,400 | 1,985 |
| 2017-03-28 | 3,690 | 3,745 | 3,660 | 3,690 | 60,500 | 1,845 |
| 2017-03-27 | 3,600 | 3,630 | 3,555 | 3,595 | 70,500 | 1,797.50 |
| 2017-03-24 | 3,675 | 3,715 | 3,645 | 3,650 | 31,700 | 1,825 |
| 2017-03-23 | 3,700 | 3,710 | 3,630 | 3,665 | 44,600 | 1,832.50 |
| 2017-03-22 | 3,755 | 3,780 | 3,705 | 3,705 | 49,700 | 1,852.50 |
| 2017-03-21 | 3,785 | 3,845 | 3,760 | 3,840 | 40,200 | 1,920 |
| 2017-03-17 | 3,765 | 3,880 | 3,750 | 3,775 | 76,300 | 1,887.50 |
| 2017-03-16 | 3,690 | 3,770 | 3,675 | 3,745 | 48,400 | 1,872.50 |
| 2017-03-15 | 3,760 | 3,775 | 3,670 | 3,690 | 59,700 | 1,845 |
| 2017-03-14 | 3,695 | 3,780 | 3,655 | 3,765 | 82,200 | 1,882.50 |
| 2017-03-13 | 3,730 | 3,760 | 3,690 | 3,700 | 54,900 | 1,850 |
| 2017-03-10 | 3,790 | 3,795 | 3,720 | 3,730 | 54,600 | 1,865 |
| 2017-03-09 | 3,780 | 3,815 | 3,750 | 3,755 | 43,100 | 1,877.50 |
| 2017-03-08 | 3,855 | 3,870 | 3,780 | 3,795 | 48,200 | 1,897.50 |
| 2017-03-07 | 3,910 | 3,935 | 3,800 | 3,825 | 83,800 | 1,912.50 |
| 2017-03-06 | 3,900 | 4,030 | 3,840 | 3,905 | 167,100 | 1,952.50 |
| 2017-03-03 | 3,645 | 3,885 | 3,640 | 3,875 | 217,300 | 1,937.50 |
| 2017-03-02 | 3,695 | 3,740 | 3,615 | 3,630 | 58,500 | 1,815 |
| 2017-03-01 | 3,650 | 3,680 | 3,570 | 3,610 | 65,600 | 1,805 |
| 2017-02-28 | 3,615 | 3,705 | 3,600 | 3,670 | 47,800 | 1,835 |
| 2017-02-27 | 3,620 | 3,640 | 3,575 | 3,615 | 47,500 | 1,807.50 |
| 2017-02-24 | 3,630 | 3,675 | 3,615 | 3,670 | 38,400 | 1,835 |
| 2017-02-23 | 3,705 | 3,715 | 3,625 | 3,675 | 67,500 | 1,837.50 |
| 2017-02-22 | 3,620 | 3,700 | 3,525 | 3,695 | 97,700 | 1,847.50 |
| 2017-02-21 | 3,645 | 3,670 | 3,575 | 3,600 | 54,800 | 1,800 |
| 2017-02-20 | 3,580 | 3,685 | 3,570 | 3,650 | 50,600 | 1,825 |
| 2017-02-17 | 3,670 | 3,670 | 3,590 | 3,610 | 49,100 | 1,805 |
| 2017-02-16 | 3,580 | 3,680 | 3,510 | 3,670 | 79,000 | 1,835 |
| 2017-02-15 | 3,610 | 3,620 | 3,525 | 3,565 | 58,800 | 1,782.50 |
| 2017-02-14 | 3,575 | 3,695 | 3,575 | 3,635 | 109,900 | 1,817.50 |
| 2017-02-13 | 3,565 | 3,590 | 3,490 | 3,545 | 74,600 | 1,772.50 |
| 2017-02-10 | 3,380 | 3,510 | 3,360 | 3,495 | 123,400 | 1,747.50 |
| 2017-02-09 | 3,335 | 3,375 | 3,300 | 3,315 | 41,500 | 1,657.50 |
| 2017-02-08 | 3,310 | 3,395 | 3,295 | 3,380 | 59,800 | 1,690 |
| 2017-02-07 | 3,270 | 3,320 | 3,205 | 3,255 | 90,300 | 1,627.50 |
| 2017-02-06 | 3,405 | 3,450 | 3,300 | 3,330 | 117,500 | 1,665 |
| 2017-02-03 | 3,170 | 3,360 | 3,160 | 3,335 | 132,700 | 1,667.50 |
| 2017-02-02 | 3,150 | 3,240 | 3,125 | 3,155 | 131,200 | 1,577.50 |
| 2017-02-01 | 2,997 | 3,150 | 2,975 | 3,150 | 231,600 | 1,575 |
| 2017-01-31 | 2,771 | 2,813 | 2,771 | 2,785 | 15,500 | 1,392.50 |
| 2017-01-30 | 2,839 | 2,841 | 2,815 | 2,821 | 18,300 | 1,410.50 |
| 2017-01-27 | 2,846 | 2,859 | 2,826 | 2,849 | 15,600 | 1,424.50 |
| 2017-01-26 | 2,836 | 2,865 | 2,822 | 2,846 | 25,800 | 1,423 |
| 2017-01-25 | 2,809 | 2,837 | 2,789 | 2,835 | 34,000 | 1,417.50 |
| 2017-01-24 | 2,778 | 2,818 | 2,757 | 2,769 | 21,300 | 1,384.50 |
| 2017-01-23 | 2,782 | 2,839 | 2,772 | 2,794 | 20,900 | 1,397 |
| 2017-01-20 | 2,771 | 2,839 | 2,745 | 2,819 | 38,000 | 1,409.50 |
| 2017-01-19 | 2,829 | 2,829 | 2,762 | 2,781 | 28,400 | 1,390.50 |
| 2017-01-18 | 2,839 | 2,839 | 2,773 | 2,792 | 32,400 | 1,396 |
| 2017-01-17 | 2,849 | 2,876 | 2,820 | 2,823 | 53,100 | 1,411.50 |
| 2017-01-16 | 2,805 | 2,889 | 2,805 | 2,849 | 66,600 | 1,424.50 |
| 2017-01-13 | 2,833 | 2,851 | 2,780 | 2,802 | 34,500 | 1,401 |
| 2017-01-12 | 2,768 | 2,868 | 2,734 | 2,833 | 73,600 | 1,416.50 |
| 2017-01-11 | 2,771 | 2,774 | 2,745 | 2,760 | 15,900 | 1,380 |
| 2017-01-10 | 2,765 | 2,796 | 2,733 | 2,771 | 26,500 | 1,385.50 |
| 2017-01-06 | 2,752 | 2,773 | 2,730 | 2,765 | 32,900 | 1,382.50 |
| 2017-01-05 | 2,799 | 2,810 | 2,762 | 2,779 | 26,200 | 1,389.50 |
| 2017-01-04 | 2,706 | 2,798 | 2,692 | 2,796 | 51,600 | 1,398 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2016-09-28]1株→0.1株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株