4114 (株)日本触媒 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 | 7,570 | 7,650 | 7,570 | 7,610 | 157,000 | 1,902.50 |
| 2017-12-28 | 7,620 | 7,690 | 7,580 | 7,590 | 223,000 | 1,897.50 |
| 2017-12-27 | 7,640 | 7,660 | 7,560 | 7,620 | 231,000 | 1,905 |
| 2017-12-26 | 7,700 | 7,710 | 7,630 | 7,650 | 100,800 | 1,912.50 |
| 2017-12-25 | 7,680 | 7,690 | 7,630 | 7,690 | 119,500 | 1,922.50 |
| 2017-12-22 | 7,680 | 7,720 | 7,670 | 7,720 | 151,100 | 1,930 |
| 2017-12-21 | 7,680 | 7,690 | 7,620 | 7,670 | 131,900 | 1,917.50 |
| 2017-12-20 | 7,580 | 7,690 | 7,580 | 7,680 | 155,900 | 1,920 |
| 2017-12-19 | 7,700 | 7,730 | 7,460 | 7,540 | 530,200 | 1,885 |
| 2017-12-18 | 7,950 | 8,060 | 7,940 | 8,060 | 126,200 | 2,015 |
| 2017-12-15 | 7,890 | 7,960 | 7,860 | 7,910 | 98,300 | 1,977.50 |
| 2017-12-14 | 7,940 | 7,980 | 7,850 | 7,970 | 130,000 | 1,992.50 |
| 2017-12-13 | 7,970 | 7,970 | 7,850 | 7,880 | 138,300 | 1,970 |
| 2017-12-12 | 8,010 | 8,050 | 7,930 | 7,960 | 79,900 | 1,990 |
| 2017-12-11 | 7,980 | 8,010 | 7,930 | 8,010 | 68,000 | 2,002.50 |
| 2017-12-08 | 7,830 | 7,950 | 7,830 | 7,940 | 152,800 | 1,985 |
| 2017-12-07 | 7,910 | 7,970 | 7,900 | 7,940 | 121,600 | 1,985 |
| 2017-12-06 | 8,020 | 8,020 | 7,870 | 7,920 | 185,100 | 1,980 |
| 2017-12-05 | 7,900 | 8,040 | 7,900 | 7,980 | 189,100 | 1,995 |
| 2017-12-04 | 7,930 | 7,970 | 7,870 | 7,900 | 139,700 | 1,975 |
| 2017-12-01 | 7,890 | 7,920 | 7,850 | 7,900 | 154,600 | 1,975 |
| 2017-11-30 | 7,830 | 7,850 | 7,750 | 7,830 | 226,500 | 1,957.50 |
| 2017-11-29 | 7,930 | 7,950 | 7,870 | 7,920 | 88,400 | 1,980 |
| 2017-11-28 | 7,840 | 7,900 | 7,810 | 7,850 | 107,100 | 1,962.50 |
| 2017-11-27 | 7,960 | 7,980 | 7,820 | 7,850 | 167,200 | 1,962.50 |
| 2017-11-24 | 7,900 | 7,980 | 7,870 | 7,960 | 214,700 | 1,990 |
| 2017-11-22 | 8,190 | 8,200 | 8,130 | 8,140 | 154,300 | 2,035 |
| 2017-11-21 | 8,080 | 8,100 | 8,010 | 8,040 | 95,400 | 2,010 |
| 2017-11-20 | 8,010 | 8,050 | 8,000 | 8,020 | 59,300 | 2,005 |
| 2017-11-17 | 8,190 | 8,200 | 8,010 | 8,050 | 115,200 | 2,012.50 |
| 2017-11-16 | 7,930 | 8,170 | 7,920 | 8,110 | 99,900 | 2,027.50 |
| 2017-11-15 | 8,140 | 8,150 | 7,970 | 7,980 | 149,500 | 1,995 |
| 2017-11-13 | 8,430 | 8,430 | 8,330 | 8,330 | 103,300 | 2,082.50 |
| 2017-11-10 | 8,330 | 8,440 | 8,300 | 8,380 | 175,100 | 2,095 |
| 2017-11-09 | 8,550 | 8,600 | 8,340 | 8,430 | 230,200 | 2,107.50 |
| 2017-11-08 | 8,520 | 8,560 | 8,410 | 8,500 | 155,400 | 2,125 |
| 2017-11-07 | 8,400 | 8,700 | 8,330 | 8,610 | 393,100 | 2,152.50 |
| 2017-11-06 | 8,550 | 8,600 | 8,410 | 8,420 | 147,400 | 2,105 |
| 2017-11-02 | 8,570 | 8,570 | 8,490 | 8,510 | 93,000 | 2,127.50 |
| 2017-11-01 | 8,520 | 8,550 | 8,460 | 8,520 | 106,200 | 2,130 |
| 2017-10-31 | 8,580 | 8,610 | 8,500 | 8,510 | 133,900 | 2,127.50 |
| 2017-10-30 | 8,590 | 8,650 | 8,510 | 8,640 | 204,900 | 2,160 |
| 2017-10-27 | 8,820 | 8,850 | 8,590 | 8,650 | 375,900 | 2,162.50 |
| 2017-10-26 | 8,310 | 8,400 | 8,290 | 8,370 | 119,700 | 2,092.50 |
| 2017-10-25 | 8,420 | 8,450 | 8,290 | 8,300 | 150,400 | 2,075 |
| 2017-10-24 | 8,320 | 8,410 | 8,310 | 8,400 | 129,600 | 2,100 |
| 2017-10-23 | 8,310 | 8,330 | 8,240 | 8,310 | 89,800 | 2,077.50 |
| 2017-10-20 | 8,180 | 8,240 | 8,130 | 8,230 | 139,300 | 2,057.50 |
| 2017-10-19 | 8,140 | 8,180 | 8,070 | 8,110 | 89,000 | 2,027.50 |
| 2017-10-18 | 8,130 | 8,140 | 8,060 | 8,100 | 93,700 | 2,025 |
| 2017-10-17 | 8,180 | 8,190 | 8,090 | 8,180 | 94,800 | 2,045 |
| 2017-10-16 | 8,190 | 8,210 | 8,150 | 8,170 | 102,000 | 2,042.50 |
| 2017-10-13 | 8,140 | 8,240 | 8,100 | 8,190 | 82,500 | 2,047.50 |
| 2017-10-12 | 8,320 | 8,340 | 8,220 | 8,240 | 77,400 | 2,060 |
| 2017-10-11 | 8,280 | 8,330 | 8,230 | 8,320 | 168,000 | 2,080 |
| 2017-10-10 | 8,030 | 8,230 | 8,030 | 8,230 | 174,600 | 2,057.50 |
| 2017-10-06 | 8,010 | 8,040 | 7,980 | 8,030 | 94,400 | 2,007.50 |
| 2017-10-05 | 8,070 | 8,070 | 7,930 | 7,970 | 75,600 | 1,992.50 |
| 2017-10-04 | 8,130 | 8,130 | 7,990 | 8,000 | 96,500 | 2,000 |
| 2017-10-03 | 8,110 | 8,120 | 8,040 | 8,070 | 104,000 | 2,017.50 |
| 2017-10-02 | 8,030 | 8,060 | 7,960 | 8,050 | 219,300 | 2,012.50 |
| 2017-09-29 | 7,950 | 7,970 | 7,870 | 7,950 | 125,500 | 1,987.50 |
| 2017-09-28 | 7,980 | 8,000 | 7,900 | 7,980 | 197,800 | 1,995 |
| 2017-09-27 | 8,000 | 8,040 | 7,920 | 7,950 | 130,500 | 1,987.50 |
| 2017-09-26 | 8,030 | 8,060 | 7,990 | 8,060 | 133,800 | 2,015 |
| 2017-09-25 | 8,040 | 8,080 | 7,980 | 8,040 | 130,000 | 2,010 |
| 2017-09-22 | 8,090 | 8,120 | 7,930 | 8,040 | 175,600 | 2,010 |
| 2017-09-21 | 8,170 | 8,180 | 8,120 | 8,130 | 116,900 | 2,032.50 |
| 2017-09-20 | 8,220 | 8,220 | 8,110 | 8,160 | 114,200 | 2,040 |
| 2017-09-19 | 8,140 | 8,240 | 8,110 | 8,190 | 125,600 | 2,047.50 |
| 2017-09-15 | 8,030 | 8,110 | 8,020 | 8,070 | 179,400 | 2,017.50 |
| 2017-09-14 | 8,090 | 8,140 | 8,030 | 8,090 | 133,000 | 2,022.50 |
| 2017-09-13 | 8,020 | 8,080 | 8,020 | 8,030 | 111,900 | 2,007.50 |
| 2017-09-12 | 7,970 | 8,030 | 7,930 | 7,970 | 148,200 | 1,992.50 |
| 2017-09-11 | 7,870 | 7,960 | 7,860 | 7,900 | 130,000 | 1,975 |
| 2017-09-08 | 7,780 | 7,860 | 7,770 | 7,790 | 129,500 | 1,947.50 |
| 2017-09-07 | 7,770 | 7,890 | 7,750 | 7,870 | 227,500 | 1,967.50 |
| 2017-09-06 | 7,500 | 7,620 | 7,480 | 7,620 | 93,800 | 1,905 |
| 2017-09-05 | 7,650 | 7,700 | 7,550 | 7,570 | 157,000 | 1,892.50 |
| 2017-09-04 | 7,670 | 7,750 | 7,660 | 7,680 | 105,300 | 1,920 |
| 2017-09-01 | 7,900 | 7,900 | 7,750 | 7,770 | 129,300 | 1,942.50 |
| 2017-08-31 | 7,880 | 7,980 | 7,830 | 7,840 | 256,400 | 1,960 |
| 2017-08-30 | 7,610 | 7,690 | 7,580 | 7,660 | 117,100 | 1,915 |
| 2017-08-29 | 7,550 | 7,650 | 7,520 | 7,610 | 113,700 | 1,902.50 |
| 2017-08-28 | 7,620 | 7,700 | 7,550 | 7,680 | 197,100 | 1,920 |
| 2017-08-25 | 7,470 | 7,490 | 7,400 | 7,470 | 116,100 | 1,867.50 |
| 2017-08-24 | 7,420 | 7,460 | 7,390 | 7,450 | 87,000 | 1,862.50 |
| 2017-08-23 | 7,480 | 7,490 | 7,400 | 7,420 | 102,300 | 1,855 |
| 2017-08-22 | 7,440 | 7,510 | 7,430 | 7,450 | 157,400 | 1,862.50 |
| 2017-08-21 | 7,470 | 7,480 | 7,430 | 7,440 | 66,900 | 1,860 |
| 2017-08-18 | 7,540 | 7,550 | 7,430 | 7,460 | 103,500 | 1,865 |
| 2017-08-17 | 7,500 | 7,640 | 7,440 | 7,630 | 168,200 | 1,907.50 |
| 2017-08-16 | 7,380 | 7,510 | 7,380 | 7,490 | 141,400 | 1,872.50 |
| 2017-08-15 | 7,310 | 7,340 | 7,290 | 7,300 | 112,100 | 1,825 |
| 2017-08-14 | 7,270 | 7,350 | 7,260 | 7,290 | 169,300 | 1,822.50 |
| 2017-08-10 | 7,470 | 7,530 | 7,340 | 7,420 | 166,300 | 1,855 |
| 2017-08-09 | 7,530 | 7,530 | 7,410 | 7,440 | 201,800 | 1,860 |
| 2017-08-08 | 7,710 | 7,710 | 7,480 | 7,570 | 185,500 | 1,892.50 |
| 2017-08-07 | 7,750 | 7,770 | 7,670 | 7,730 | 179,000 | 1,932.50 |
| 2017-08-04 | 7,500 | 7,740 | 7,500 | 7,720 | 407,800 | 1,930 |
| 2017-08-03 | 7,230 | 7,350 | 7,230 | 7,350 | 178,200 | 1,837.50 |
| 2017-08-02 | 7,340 | 7,340 | 7,280 | 7,280 | 100,200 | 1,820 |
| 2017-08-01 | 7,250 | 7,320 | 7,250 | 7,300 | 102,900 | 1,825 |
| 2017-07-31 | 7,210 | 7,260 | 7,180 | 7,230 | 139,800 | 1,807.50 |
| 2017-07-28 | 7,200 | 7,240 | 7,170 | 7,230 | 128,400 | 1,807.50 |
| 2017-07-27 | 7,220 | 7,290 | 7,180 | 7,230 | 129,000 | 1,807.50 |
| 2017-07-26 | 7,230 | 7,260 | 7,180 | 7,220 | 170,000 | 1,805 |
| 2017-07-25 | 7,250 | 7,260 | 7,210 | 7,210 | 103,200 | 1,802.50 |
| 2017-07-24 | 7,220 | 7,240 | 7,170 | 7,220 | 121,900 | 1,805 |
| 2017-07-21 | 7,210 | 7,270 | 7,200 | 7,230 | 148,100 | 1,807.50 |
| 2017-07-20 | 7,230 | 7,240 | 7,200 | 7,230 | 135,100 | 1,807.50 |
| 2017-07-19 | 7,230 | 7,280 | 7,190 | 7,190 | 111,500 | 1,797.50 |
| 2017-07-18 | 7,320 | 7,320 | 7,210 | 7,260 | 100,600 | 1,815 |
| 2017-07-14 | 7,230 | 7,360 | 7,230 | 7,350 | 95,600 | 1,837.50 |
| 2017-07-13 | 7,290 | 7,300 | 7,230 | 7,250 | 44,800 | 1,812.50 |
| 2017-07-12 | 7,280 | 7,300 | 7,240 | 7,280 | 65,900 | 1,820 |
| 2017-07-11 | 7,230 | 7,370 | 7,220 | 7,350 | 89,400 | 1,837.50 |
| 2017-07-10 | 7,270 | 7,300 | 7,180 | 7,230 | 87,300 | 1,807.50 |
| 2017-07-07 | 7,130 | 7,270 | 7,130 | 7,220 | 109,600 | 1,805 |
| 2017-07-06 | 7,170 | 7,220 | 7,160 | 7,200 | 107,900 | 1,800 |
| 2017-07-05 | 7,230 | 7,290 | 7,210 | 7,270 | 116,000 | 1,817.50 |
| 2017-07-04 | 7,230 | 7,230 | 7,170 | 7,190 | 101,300 | 1,797.50 |
| 2017-07-03 | 7,200 | 7,240 | 7,170 | 7,200 | 101,700 | 1,800 |
| 2017-06-30 | 7,200 | 7,230 | 7,150 | 7,230 | 154,600 | 1,807.50 |
| 2017-06-29 | 7,270 | 7,350 | 7,250 | 7,320 | 142,200 | 1,830 |
| 2017-06-28 | 7,380 | 7,390 | 7,300 | 7,340 | 224,300 | 1,835 |
| 2017-06-27 | 7,110 | 7,220 | 7,110 | 7,210 | 151,200 | 1,802.50 |
| 2017-06-26 | 7,050 | 7,120 | 7,010 | 7,040 | 127,100 | 1,760 |
| 2017-06-23 | 7,120 | 7,130 | 7,070 | 7,100 | 99,200 | 1,775 |
| 2017-06-22 | 7,020 | 7,110 | 7,020 | 7,080 | 103,800 | 1,770 |
| 2017-06-21 | 7,130 | 7,150 | 7,010 | 7,020 | 141,600 | 1,755 |
| 2017-06-20 | 7,090 | 7,170 | 7,090 | 7,130 | 142,800 | 1,782.50 |
| 2017-06-19 | 6,970 | 7,070 | 6,940 | 7,030 | 172,200 | 1,757.50 |
| 2017-06-16 | 6,980 | 7,090 | 6,970 | 6,980 | 248,000 | 1,745 |
| 2017-06-15 | 7,060 | 7,070 | 6,980 | 7,000 | 227,600 | 1,750 |
| 2017-06-14 | 7,110 | 7,120 | 6,940 | 7,030 | 456,600 | 1,757.50 |
| 2017-06-13 | 7,330 | 7,340 | 7,240 | 7,260 | 203,900 | 1,815 |
| 2017-06-12 | 7,340 | 7,390 | 7,230 | 7,370 | 563,600 | 1,842.50 |
| 2017-06-09 | 6,910 | 6,940 | 6,790 | 6,840 | 244,400 | 1,710 |
| 2017-06-08 | 6,950 | 7,000 | 6,880 | 6,950 | 260,400 | 1,737.50 |
| 2017-06-07 | 6,850 | 6,940 | 6,820 | 6,910 | 181,500 | 1,727.50 |
| 2017-06-06 | 6,870 | 6,920 | 6,830 | 6,840 | 193,500 | 1,710 |
| 2017-06-05 | 6,900 | 6,900 | 6,820 | 6,840 | 147,800 | 1,710 |
| 2017-06-02 | 6,880 | 6,910 | 6,830 | 6,910 | 236,900 | 1,727.50 |
| 2017-06-01 | 6,740 | 6,840 | 6,730 | 6,820 | 218,600 | 1,705 |
| 2017-05-31 | 6,700 | 6,770 | 6,690 | 6,760 | 222,200 | 1,690 |
| 2017-05-30 | 6,630 | 6,760 | 6,610 | 6,750 | 197,700 | 1,687.50 |
| 2017-05-29 | 6,720 | 6,720 | 6,650 | 6,670 | 217,700 | 1,667.50 |
| 2017-05-26 | 6,820 | 6,840 | 6,750 | 6,760 | 157,500 | 1,690 |
| 2017-05-25 | 6,790 | 6,800 | 6,710 | 6,760 | 239,700 | 1,690 |
| 2017-05-24 | 6,940 | 6,950 | 6,780 | 6,810 | 277,800 | 1,702.50 |
| 2017-05-23 | 7,040 | 7,070 | 6,950 | 6,960 | 153,800 | 1,740 |
| 2017-05-22 | 6,980 | 7,050 | 6,960 | 7,040 | 163,200 | 1,760 |
| 2017-05-19 | 6,980 | 6,990 | 6,900 | 6,960 | 155,800 | 1,740 |
| 2017-05-18 | 6,980 | 7,020 | 6,910 | 6,970 | 170,400 | 1,742.50 |
| 2017-05-17 | 7,080 | 7,110 | 7,050 | 7,080 | 107,500 | 1,770 |
| 2017-05-16 | 7,190 | 7,230 | 7,110 | 7,160 | 137,600 | 1,790 |
| 2017-05-15 | 7,170 | 7,200 | 7,100 | 7,140 | 279,200 | 1,785 |
| 2017-05-12 | 7,150 | 7,220 | 7,060 | 7,080 | 244,300 | 1,770 |
| 2017-05-11 | 7,040 | 7,180 | 7,040 | 7,100 | 359,100 | 1,775 |
| 2017-05-10 | 7,150 | 7,160 | 6,930 | 6,940 | 476,400 | 1,735 |
| 2017-05-09 | 7,520 | 7,580 | 7,080 | 7,160 | 568,800 | 1,790 |
| 2017-05-08 | 7,450 | 7,490 | 7,430 | 7,460 | 328,100 | 1,865 |
| 2017-05-02 | 7,510 | 7,530 | 7,390 | 7,400 | 191,700 | 1,850 |
| 2017-05-01 | 7,480 | 7,550 | 7,440 | 7,480 | 122,800 | 1,870 |
| 2017-04-28 | 7,450 | 7,530 | 7,420 | 7,490 | 121,300 | 1,872.50 |
| 2017-04-27 | 7,490 | 7,550 | 7,480 | 7,540 | 106,400 | 1,885 |
| 2017-04-26 | 7,460 | 7,540 | 7,430 | 7,540 | 109,000 | 1,885 |
| 2017-04-25 | 7,360 | 7,430 | 7,320 | 7,430 | 105,300 | 1,857.50 |
| 2017-04-24 | 7,390 | 7,430 | 7,300 | 7,340 | 107,800 | 1,835 |
| 2017-04-21 | 7,230 | 7,300 | 7,170 | 7,290 | 109,500 | 1,822.50 |
| 2017-04-20 | 7,200 | 7,220 | 7,140 | 7,150 | 71,300 | 1,787.50 |
| 2017-04-19 | 7,060 | 7,190 | 7,060 | 7,180 | 85,800 | 1,795 |
| 2017-04-18 | 7,180 | 7,240 | 7,100 | 7,120 | 84,200 | 1,780 |
| 2017-04-17 | 6,990 | 7,090 | 6,990 | 7,060 | 86,000 | 1,765 |
| 2017-04-14 | 7,110 | 7,110 | 7,010 | 7,020 | 80,400 | 1,755 |
| 2017-04-13 | 7,030 | 7,120 | 7,000 | 7,110 | 139,200 | 1,777.50 |
| 2017-04-12 | 7,180 | 7,210 | 7,120 | 7,130 | 109,100 | 1,782.50 |
| 2017-04-11 | 7,160 | 7,260 | 7,160 | 7,220 | 129,500 | 1,805 |
| 2017-04-10 | 7,200 | 7,300 | 7,200 | 7,290 | 134,200 | 1,822.50 |
| 2017-04-07 | 7,290 | 7,390 | 7,190 | 7,240 | 169,300 | 1,810 |
| 2017-04-06 | 7,310 | 7,340 | 7,180 | 7,180 | 129,800 | 1,795 |
| 2017-04-05 | 7,360 | 7,390 | 7,240 | 7,300 | 159,400 | 1,825 |
| 2017-04-04 | 7,460 | 7,490 | 7,300 | 7,370 | 221,500 | 1,842.50 |
| 2017-04-03 | 7,630 | 7,630 | 7,380 | 7,450 | 230,500 | 1,862.50 |
| 2017-03-31 | 7,660 | 7,730 | 7,580 | 7,580 | 210,300 | 1,895 |
| 2017-03-30 | 7,600 | 7,640 | 7,540 | 7,560 | 150,500 | 1,890 |
| 2017-03-29 | 7,730 | 7,830 | 7,650 | 7,720 | 143,900 | 1,930 |
| 2017-03-28 | 7,720 | 7,800 | 7,660 | 7,730 | 118,200 | 1,932.50 |
| 2017-03-27 | 7,580 | 7,660 | 7,560 | 7,600 | 95,500 | 1,900 |
| 2017-03-24 | 7,590 | 7,700 | 7,560 | 7,640 | 103,200 | 1,910 |
| 2017-03-23 | 7,550 | 7,590 | 7,470 | 7,510 | 150,900 | 1,877.50 |
| 2017-03-22 | 7,660 | 7,730 | 7,530 | 7,570 | 212,100 | 1,892.50 |
| 2017-03-21 | 7,760 | 7,890 | 7,730 | 7,850 | 117,100 | 1,962.50 |
| 2017-03-17 | 7,880 | 7,900 | 7,810 | 7,830 | 133,300 | 1,957.50 |
| 2017-03-16 | 7,770 | 7,890 | 7,770 | 7,880 | 88,500 | 1,970 |
| 2017-03-15 | 7,850 | 7,880 | 7,800 | 7,850 | 87,800 | 1,962.50 |
| 2017-03-14 | 7,890 | 7,930 | 7,850 | 7,900 | 100,600 | 1,975 |
| 2017-03-13 | 7,780 | 7,990 | 7,750 | 7,890 | 214,200 | 1,972.50 |
| 2017-03-10 | 7,740 | 7,800 | 7,690 | 7,780 | 144,500 | 1,945 |
| 2017-03-09 | 7,590 | 7,710 | 7,560 | 7,700 | 125,700 | 1,925 |
| 2017-03-08 | 7,620 | 7,620 | 7,560 | 7,580 | 87,700 | 1,895 |
| 2017-03-07 | 7,610 | 7,660 | 7,580 | 7,640 | 161,100 | 1,910 |
| 2017-03-06 | 7,580 | 7,630 | 7,520 | 7,610 | 92,500 | 1,902.50 |
| 2017-03-03 | 7,610 | 7,640 | 7,540 | 7,560 | 113,800 | 1,890 |
| 2017-03-02 | 7,650 | 7,700 | 7,570 | 7,640 | 186,200 | 1,910 |
| 2017-03-01 | 7,520 | 7,550 | 7,430 | 7,550 | 223,700 | 1,887.50 |
| 2017-02-28 | 7,430 | 7,480 | 7,370 | 7,430 | 240,000 | 1,857.50 |
| 2017-02-27 | 7,430 | 7,430 | 7,280 | 7,320 | 162,400 | 1,830 |
| 2017-02-24 | 7,440 | 7,440 | 7,360 | 7,400 | 140,200 | 1,850 |
| 2017-02-23 | 7,550 | 7,620 | 7,450 | 7,480 | 188,200 | 1,870 |
| 2017-02-22 | 7,550 | 7,550 | 7,460 | 7,490 | 144,000 | 1,872.50 |
| 2017-02-21 | 7,470 | 7,500 | 7,420 | 7,480 | 108,300 | 1,870 |
| 2017-02-20 | 7,410 | 7,490 | 7,380 | 7,470 | 134,200 | 1,867.50 |
| 2017-02-17 | 7,690 | 7,690 | 7,400 | 7,430 | 330,800 | 1,857.50 |
| 2017-02-16 | 7,740 | 7,740 | 7,600 | 7,690 | 270,800 | 1,922.50 |
| 2017-02-15 | 7,810 | 7,930 | 7,760 | 7,860 | 192,200 | 1,965 |
| 2017-02-14 | 7,810 | 7,990 | 7,740 | 7,740 | 310,900 | 1,935 |
| 2017-02-13 | 7,620 | 7,650 | 7,540 | 7,650 | 190,000 | 1,912.50 |
| 2017-02-10 | 7,590 | 7,610 | 7,510 | 7,570 | 138,700 | 1,892.50 |
| 2017-02-09 | 7,490 | 7,510 | 7,380 | 7,480 | 181,600 | 1,870 |
| 2017-02-08 | 7,360 | 7,490 | 7,360 | 7,470 | 141,100 | 1,867.50 |
| 2017-02-07 | 7,270 | 7,500 | 7,250 | 7,450 | 254,400 | 1,862.50 |
| 2017-02-06 | 7,190 | 7,320 | 7,070 | 7,240 | 644,100 | 1,810 |
| 2017-02-03 | 7,700 | 7,780 | 7,590 | 7,690 | 174,900 | 1,922.50 |
| 2017-02-02 | 7,910 | 7,910 | 7,690 | 7,730 | 171,600 | 1,932.50 |
| 2017-02-01 | 7,700 | 7,830 | 7,660 | 7,820 | 179,000 | 1,955 |
| 2017-01-31 | 7,780 | 7,870 | 7,750 | 7,790 | 178,300 | 1,947.50 |
| 2017-01-30 | 7,840 | 7,900 | 7,840 | 7,900 | 99,100 | 1,975 |
| 2017-01-27 | 7,970 | 7,990 | 7,830 | 7,890 | 217,000 | 1,972.50 |
| 2017-01-26 | 7,910 | 8,020 | 7,870 | 8,020 | 153,300 | 2,005 |
| 2017-01-25 | 7,870 | 7,900 | 7,810 | 7,840 | 74,900 | 1,960 |
| 2017-01-24 | 7,780 | 7,840 | 7,730 | 7,750 | 124,200 | 1,937.50 |
| 2017-01-23 | 7,800 | 7,910 | 7,730 | 7,830 | 211,200 | 1,957.50 |
| 2017-01-20 | 7,730 | 7,870 | 7,660 | 7,740 | 263,300 | 1,935 |
| 2017-01-19 | 7,760 | 7,830 | 7,710 | 7,760 | 143,500 | 1,940 |
| 2017-01-18 | 7,420 | 7,610 | 7,380 | 7,610 | 212,600 | 1,902.50 |
| 2017-01-17 | 7,510 | 7,560 | 7,420 | 7,420 | 147,600 | 1,855 |
| 2017-01-16 | 7,450 | 7,560 | 7,450 | 7,550 | 92,700 | 1,887.50 |
| 2017-01-13 | 7,510 | 7,580 | 7,510 | 7,540 | 84,900 | 1,885 |
| 2017-01-12 | 7,570 | 7,580 | 7,450 | 7,510 | 169,800 | 1,877.50 |
| 2017-01-11 | 7,660 | 7,660 | 7,590 | 7,610 | 70,500 | 1,902.50 |
| 2017-01-10 | 7,500 | 7,680 | 7,500 | 7,580 | 208,500 | 1,895 |
| 2017-01-06 | 7,490 | 7,570 | 7,460 | 7,540 | 96,800 | 1,885 |
| 2017-01-05 | 7,600 | 7,640 | 7,500 | 7,540 | 202,900 | 1,885 |
| 2017-01-04 | 7,300 | 7,530 | 7,270 | 7,520 | 183,800 | 1,880 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2015-09-28]1株→0.2株 [1987-11-26]1株→1.1株 [1985-11-27]1株→1.1株
