4186 東京応化工業(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 | 4,895 | 4,945 | 4,865 | 4,865 | 133,500 | 1,621.67 |
| 2017-12-28 | 4,920 | 4,985 | 4,895 | 4,900 | 112,500 | 1,633.33 |
| 2017-12-27 | 4,895 | 5,000 | 4,890 | 4,940 | 118,900 | 1,646.67 |
| 2017-12-26 | 4,985 | 4,985 | 4,925 | 4,930 | 94,000 | 1,643.33 |
| 2017-12-25 | 4,975 | 5,000 | 4,925 | 4,995 | 75,400 | 1,665 |
| 2017-12-22 | 5,030 | 5,040 | 4,965 | 4,970 | 183,700 | 1,656.67 |
| 2017-12-21 | 5,050 | 5,090 | 5,000 | 5,050 | 196,000 | 1,683.33 |
| 2017-12-20 | 5,060 | 5,090 | 4,990 | 5,050 | 226,100 | 1,683.33 |
| 2017-12-19 | 4,890 | 4,970 | 4,860 | 4,935 | 179,400 | 1,645 |
| 2017-12-18 | 4,850 | 4,890 | 4,815 | 4,890 | 169,600 | 1,630 |
| 2017-12-15 | 4,820 | 4,860 | 4,790 | 4,840 | 182,500 | 1,613.33 |
| 2017-12-14 | 4,820 | 4,845 | 4,805 | 4,845 | 192,700 | 1,615 |
| 2017-12-13 | 4,920 | 5,040 | 4,830 | 4,860 | 478,000 | 1,620 |
| 2017-12-12 | 4,825 | 4,865 | 4,790 | 4,855 | 310,100 | 1,618.33 |
| 2017-12-11 | 4,765 | 4,855 | 4,705 | 4,820 | 228,400 | 1,606.67 |
| 2017-12-08 | 4,630 | 4,720 | 4,610 | 4,705 | 202,200 | 1,568.33 |
| 2017-12-07 | 4,650 | 4,700 | 4,600 | 4,680 | 209,000 | 1,560 |
| 2017-12-06 | 4,695 | 4,705 | 4,575 | 4,590 | 206,200 | 1,530 |
| 2017-12-05 | 4,725 | 4,740 | 4,635 | 4,685 | 322,100 | 1,561.67 |
| 2017-12-04 | 4,865 | 4,890 | 4,805 | 4,820 | 338,000 | 1,606.67 |
| 2017-12-01 | 4,805 | 4,855 | 4,730 | 4,825 | 224,000 | 1,608.33 |
| 2017-11-30 | 4,720 | 4,740 | 4,625 | 4,705 | 456,400 | 1,568.33 |
| 2017-11-29 | 4,990 | 4,990 | 4,715 | 4,785 | 470,500 | 1,595 |
| 2017-11-28 | 5,010 | 5,020 | 4,910 | 4,965 | 219,300 | 1,655 |
| 2017-11-27 | 5,160 | 5,180 | 5,020 | 5,080 | 270,400 | 1,693.33 |
| 2017-11-24 | 5,090 | 5,130 | 5,060 | 5,110 | 261,200 | 1,703.33 |
| 2017-11-22 | 5,110 | 5,210 | 5,080 | 5,100 | 359,400 | 1,700 |
| 2017-11-21 | 4,990 | 5,130 | 4,980 | 5,100 | 422,300 | 1,700 |
| 2017-11-20 | 4,920 | 4,995 | 4,900 | 4,965 | 527,400 | 1,655 |
| 2017-11-17 | 4,815 | 4,910 | 4,810 | 4,885 | 428,500 | 1,628.33 |
| 2017-11-16 | 4,710 | 4,805 | 4,650 | 4,780 | 417,500 | 1,593.33 |
| 2017-11-15 | 4,770 | 4,825 | 4,715 | 4,720 | 410,200 | 1,573.33 |
| 2017-11-13 | 4,820 | 4,845 | 4,760 | 4,785 | 342,600 | 1,595 |
| 2017-11-10 | 4,715 | 4,860 | 4,715 | 4,835 | 434,000 | 1,611.67 |
| 2017-11-09 | 4,700 | 4,970 | 4,675 | 4,740 | 827,300 | 1,580 |
| 2017-11-08 | 4,555 | 4,770 | 4,540 | 4,655 | 1,152,100 | 1,551.67 |
| 2017-11-07 | 4,160 | 4,220 | 4,145 | 4,205 | 198,700 | 1,401.67 |
| 2017-11-06 | 4,195 | 4,220 | 4,145 | 4,145 | 167,500 | 1,381.67 |
| 2017-11-02 | 4,180 | 4,220 | 4,145 | 4,185 | 215,900 | 1,395 |
| 2017-11-01 | 4,130 | 4,175 | 4,115 | 4,170 | 383,900 | 1,390 |
| 2017-10-31 | 4,060 | 4,135 | 3,985 | 4,125 | 497,600 | 1,375 |
| 2017-10-30 | 4,120 | 4,130 | 4,010 | 4,035 | 889,200 | 1,345 |
| 2017-10-27 | 4,175 | 4,215 | 4,035 | 4,150 | 1,130,900 | 1,383.33 |
| 2017-10-26 | 4,410 | 4,470 | 4,385 | 4,445 | 141,500 | 1,481.67 |
| 2017-10-25 | 4,510 | 4,570 | 4,435 | 4,445 | 305,200 | 1,481.67 |
| 2017-10-24 | 4,380 | 4,470 | 4,345 | 4,440 | 227,500 | 1,480 |
| 2017-10-23 | 4,300 | 4,415 | 4,285 | 4,400 | 214,000 | 1,466.67 |
| 2017-10-20 | 4,240 | 4,295 | 4,235 | 4,255 | 165,700 | 1,418.33 |
| 2017-10-19 | 4,275 | 4,355 | 4,260 | 4,295 | 187,500 | 1,431.67 |
| 2017-10-18 | 4,285 | 4,340 | 4,255 | 4,285 | 297,900 | 1,428.33 |
| 2017-10-17 | 4,150 | 4,280 | 4,095 | 4,270 | 366,000 | 1,423.33 |
| 2017-10-16 | 4,100 | 4,115 | 4,035 | 4,045 | 172,100 | 1,348.33 |
| 2017-10-13 | 4,040 | 4,070 | 4,025 | 4,050 | 177,100 | 1,350 |
| 2017-10-12 | 4,025 | 4,085 | 4,010 | 4,030 | 212,300 | 1,343.33 |
| 2017-10-11 | 3,970 | 3,985 | 3,940 | 3,975 | 114,200 | 1,325 |
| 2017-10-10 | 3,965 | 3,975 | 3,920 | 3,975 | 110,200 | 1,325 |
| 2017-10-06 | 3,985 | 3,985 | 3,915 | 3,940 | 116,500 | 1,313.33 |
| 2017-10-05 | 3,950 | 3,950 | 3,895 | 3,925 | 125,200 | 1,308.33 |
| 2017-10-04 | 3,980 | 3,990 | 3,935 | 3,950 | 132,500 | 1,316.67 |
| 2017-10-03 | 4,025 | 4,030 | 3,965 | 3,975 | 143,600 | 1,325 |
| 2017-10-02 | 4,000 | 4,045 | 4,000 | 4,010 | 85,900 | 1,336.67 |
| 2017-09-29 | 4,010 | 4,020 | 3,990 | 4,000 | 131,000 | 1,333.33 |
| 2017-09-28 | 3,960 | 4,000 | 3,925 | 3,990 | 161,800 | 1,330 |
| 2017-09-27 | 3,970 | 3,975 | 3,895 | 3,910 | 364,600 | 1,303.33 |
| 2017-09-26 | 4,005 | 4,030 | 3,975 | 3,990 | 117,800 | 1,330 |
| 2017-09-25 | 4,010 | 4,015 | 3,965 | 3,985 | 199,600 | 1,328.33 |
| 2017-09-22 | 4,050 | 4,065 | 3,970 | 3,985 | 265,900 | 1,328.33 |
| 2017-09-21 | 4,125 | 4,130 | 4,055 | 4,070 | 267,900 | 1,356.67 |
| 2017-09-20 | 4,160 | 4,160 | 4,085 | 4,140 | 216,700 | 1,380 |
| 2017-09-19 | 4,130 | 4,155 | 4,115 | 4,150 | 136,700 | 1,383.33 |
| 2017-09-15 | 4,075 | 4,110 | 4,055 | 4,085 | 182,500 | 1,361.67 |
| 2017-09-14 | 4,105 | 4,135 | 4,060 | 4,075 | 146,400 | 1,358.33 |
| 2017-09-13 | 4,095 | 4,140 | 4,095 | 4,135 | 150,800 | 1,378.33 |
| 2017-09-12 | 4,095 | 4,140 | 4,035 | 4,060 | 180,700 | 1,353.33 |
| 2017-09-11 | 3,990 | 4,045 | 3,985 | 4,035 | 155,200 | 1,345 |
| 2017-09-08 | 3,935 | 3,990 | 3,895 | 3,950 | 230,200 | 1,316.67 |
| 2017-09-07 | 3,810 | 3,930 | 3,795 | 3,920 | 280,300 | 1,306.67 |
| 2017-09-06 | 3,730 | 3,775 | 3,720 | 3,760 | 121,500 | 1,253.33 |
| 2017-09-05 | 3,790 | 3,820 | 3,740 | 3,745 | 225,700 | 1,248.33 |
| 2017-09-04 | 3,805 | 3,815 | 3,745 | 3,770 | 147,100 | 1,256.67 |
| 2017-09-01 | 3,880 | 3,895 | 3,810 | 3,835 | 141,800 | 1,278.33 |
| 2017-08-31 | 3,885 | 3,910 | 3,840 | 3,850 | 174,600 | 1,283.33 |
| 2017-08-30 | 3,865 | 3,870 | 3,825 | 3,850 | 81,200 | 1,283.33 |
| 2017-08-29 | 3,840 | 3,870 | 3,820 | 3,855 | 62,200 | 1,285 |
| 2017-08-28 | 3,870 | 3,880 | 3,840 | 3,860 | 76,100 | 1,286.67 |
| 2017-08-25 | 3,835 | 3,880 | 3,785 | 3,870 | 169,800 | 1,290 |
| 2017-08-24 | 3,795 | 3,870 | 3,790 | 3,855 | 92,400 | 1,285 |
| 2017-08-23 | 3,865 | 3,875 | 3,810 | 3,820 | 99,800 | 1,273.33 |
| 2017-08-22 | 3,795 | 3,830 | 3,790 | 3,825 | 107,200 | 1,275 |
| 2017-08-21 | 3,815 | 3,845 | 3,790 | 3,815 | 112,200 | 1,271.67 |
| 2017-08-18 | 3,775 | 3,815 | 3,745 | 3,810 | 172,900 | 1,270 |
| 2017-08-17 | 3,745 | 3,820 | 3,745 | 3,805 | 97,900 | 1,268.33 |
| 2017-08-16 | 3,690 | 3,790 | 3,690 | 3,775 | 140,200 | 1,258.33 |
| 2017-08-15 | 3,700 | 3,790 | 3,700 | 3,710 | 154,900 | 1,236.67 |
| 2017-08-14 | 3,685 | 3,750 | 3,685 | 3,700 | 160,600 | 1,233.33 |
| 2017-08-10 | 3,770 | 3,795 | 3,720 | 3,725 | 172,400 | 1,241.67 |
| 2017-08-09 | 3,845 | 3,850 | 3,680 | 3,725 | 322,800 | 1,241.67 |
| 2017-08-08 | 3,895 | 3,920 | 3,830 | 3,855 | 288,400 | 1,285 |
| 2017-08-07 | 3,880 | 3,960 | 3,830 | 3,900 | 515,900 | 1,300 |
| 2017-08-04 | 3,825 | 3,845 | 3,755 | 3,760 | 339,000 | 1,253.33 |
| 2017-08-03 | 3,750 | 3,755 | 3,665 | 3,705 | 305,100 | 1,235 |
| 2017-08-02 | 3,650 | 3,755 | 3,630 | 3,735 | 278,600 | 1,245 |
| 2017-08-01 | 3,630 | 3,655 | 3,600 | 3,640 | 193,600 | 1,213.33 |
| 2017-07-31 | 3,590 | 3,625 | 3,585 | 3,595 | 146,400 | 1,198.33 |
| 2017-07-28 | 3,625 | 3,640 | 3,590 | 3,595 | 136,200 | 1,198.33 |
| 2017-07-27 | 3,630 | 3,670 | 3,605 | 3,630 | 179,800 | 1,210 |
| 2017-07-26 | 3,690 | 3,710 | 3,640 | 3,660 | 129,900 | 1,220 |
| 2017-07-25 | 3,720 | 3,735 | 3,660 | 3,670 | 175,300 | 1,223.33 |
| 2017-07-24 | 3,685 | 3,695 | 3,640 | 3,685 | 143,400 | 1,228.33 |
| 2017-07-21 | 3,685 | 3,730 | 3,680 | 3,685 | 187,200 | 1,228.33 |
| 2017-07-20 | 3,700 | 3,745 | 3,700 | 3,725 | 150,600 | 1,241.67 |
| 2017-07-19 | 3,720 | 3,745 | 3,655 | 3,690 | 205,800 | 1,230 |
| 2017-07-18 | 3,705 | 3,760 | 3,685 | 3,750 | 115,900 | 1,250 |
| 2017-07-14 | 3,745 | 3,770 | 3,705 | 3,735 | 185,300 | 1,245 |
| 2017-07-13 | 3,850 | 3,855 | 3,725 | 3,750 | 241,500 | 1,250 |
| 2017-07-12 | 3,850 | 3,865 | 3,795 | 3,805 | 112,900 | 1,268.33 |
| 2017-07-11 | 3,725 | 3,880 | 3,725 | 3,850 | 228,800 | 1,283.33 |
| 2017-07-10 | 3,760 | 3,765 | 3,705 | 3,730 | 116,600 | 1,243.33 |
| 2017-07-07 | 3,680 | 3,750 | 3,680 | 3,720 | 116,800 | 1,240 |
| 2017-07-06 | 3,715 | 3,740 | 3,675 | 3,710 | 168,800 | 1,236.67 |
| 2017-07-05 | 3,700 | 3,750 | 3,680 | 3,735 | 141,500 | 1,245 |
| 2017-07-04 | 3,730 | 3,735 | 3,690 | 3,700 | 173,400 | 1,233.33 |
| 2017-07-03 | 3,740 | 3,760 | 3,655 | 3,680 | 362,700 | 1,226.67 |
| 2017-06-30 | 3,760 | 3,780 | 3,700 | 3,745 | 273,500 | 1,248.33 |
| 2017-06-29 | 3,805 | 3,835 | 3,780 | 3,785 | 141,000 | 1,261.67 |
| 2017-06-28 | 3,850 | 3,865 | 3,755 | 3,770 | 229,700 | 1,256.67 |
| 2017-06-27 | 3,850 | 3,865 | 3,845 | 3,855 | 93,100 | 1,285 |
| 2017-06-26 | 3,825 | 3,855 | 3,810 | 3,835 | 77,300 | 1,278.33 |
| 2017-06-23 | 3,860 | 3,880 | 3,830 | 3,830 | 152,600 | 1,276.67 |
| 2017-06-22 | 3,840 | 3,860 | 3,830 | 3,835 | 114,200 | 1,278.33 |
| 2017-06-21 | 3,845 | 3,870 | 3,830 | 3,840 | 129,000 | 1,280 |
| 2017-06-20 | 3,835 | 3,880 | 3,835 | 3,850 | 172,200 | 1,283.33 |
| 2017-06-19 | 3,720 | 3,795 | 3,710 | 3,780 | 124,300 | 1,260 |
| 2017-06-16 | 3,820 | 3,830 | 3,755 | 3,755 | 245,000 | 1,251.67 |
| 2017-06-15 | 3,765 | 3,800 | 3,750 | 3,785 | 185,700 | 1,261.67 |
| 2017-06-14 | 3,815 | 3,825 | 3,770 | 3,775 | 123,000 | 1,258.33 |
| 2017-06-13 | 3,795 | 3,795 | 3,745 | 3,780 | 202,600 | 1,260 |
| 2017-06-12 | 3,865 | 3,870 | 3,815 | 3,815 | 180,200 | 1,271.67 |
| 2017-06-09 | 3,855 | 3,915 | 3,850 | 3,870 | 314,400 | 1,290 |
| 2017-06-08 | 3,985 | 3,990 | 3,920 | 3,925 | 249,400 | 1,308.33 |
| 2017-06-07 | 3,905 | 3,970 | 3,880 | 3,950 | 167,900 | 1,316.67 |
| 2017-06-06 | 3,980 | 3,985 | 3,910 | 3,945 | 260,300 | 1,315 |
| 2017-06-05 | 3,955 | 4,015 | 3,950 | 3,980 | 213,100 | 1,326.67 |
| 2017-06-02 | 3,955 | 3,990 | 3,920 | 3,970 | 276,700 | 1,323.33 |
| 2017-06-01 | 3,910 | 3,950 | 3,865 | 3,945 | 347,700 | 1,315 |
| 2017-05-31 | 3,680 | 3,910 | 3,670 | 3,895 | 614,900 | 1,298.33 |
| 2017-05-30 | 3,650 | 3,685 | 3,615 | 3,680 | 113,400 | 1,226.67 |
| 2017-05-29 | 3,620 | 3,700 | 3,600 | 3,650 | 196,100 | 1,216.67 |
| 2017-05-26 | 3,645 | 3,650 | 3,600 | 3,615 | 122,900 | 1,205 |
| 2017-05-25 | 3,655 | 3,690 | 3,645 | 3,665 | 199,300 | 1,221.67 |
| 2017-05-24 | 3,640 | 3,660 | 3,620 | 3,660 | 138,900 | 1,220 |
| 2017-05-23 | 3,655 | 3,670 | 3,630 | 3,635 | 176,900 | 1,211.67 |
| 2017-05-22 | 3,630 | 3,655 | 3,600 | 3,625 | 212,300 | 1,208.33 |
| 2017-05-19 | 3,530 | 3,635 | 3,510 | 3,620 | 341,100 | 1,206.67 |
| 2017-05-18 | 3,470 | 3,495 | 3,455 | 3,490 | 182,300 | 1,163.33 |
| 2017-05-17 | 3,565 | 3,565 | 3,525 | 3,530 | 136,100 | 1,176.67 |
| 2017-05-16 | 3,540 | 3,580 | 3,535 | 3,555 | 219,000 | 1,185 |
| 2017-05-15 | 3,560 | 3,560 | 3,510 | 3,540 | 300,000 | 1,180 |
| 2017-05-12 | 3,645 | 3,645 | 3,575 | 3,590 | 332,600 | 1,196.67 |
| 2017-05-11 | 3,670 | 3,695 | 3,640 | 3,645 | 480,500 | 1,215 |
| 2017-05-10 | 3,460 | 3,680 | 3,440 | 3,650 | 1,001,900 | 1,216.67 |
| 2017-05-09 | 3,690 | 3,690 | 3,645 | 3,670 | 189,600 | 1,223.33 |
| 2017-05-08 | 3,695 | 3,720 | 3,670 | 3,700 | 216,900 | 1,233.33 |
| 2017-05-02 | 3,635 | 3,675 | 3,620 | 3,655 | 150,200 | 1,218.33 |
| 2017-05-01 | 3,640 | 3,655 | 3,605 | 3,635 | 91,300 | 1,211.67 |
| 2017-04-28 | 3,635 | 3,660 | 3,590 | 3,610 | 145,400 | 1,203.33 |
| 2017-04-27 | 3,600 | 3,640 | 3,595 | 3,630 | 126,100 | 1,210 |
| 2017-04-26 | 3,565 | 3,625 | 3,560 | 3,625 | 267,800 | 1,208.33 |
| 2017-04-25 | 3,535 | 3,585 | 3,515 | 3,545 | 243,400 | 1,181.67 |
| 2017-04-24 | 3,535 | 3,535 | 3,460 | 3,490 | 303,800 | 1,163.33 |
| 2017-04-21 | 3,425 | 3,475 | 3,415 | 3,465 | 245,800 | 1,155 |
| 2017-04-20 | 3,390 | 3,445 | 3,375 | 3,385 | 280,700 | 1,128.33 |
| 2017-04-19 | 3,300 | 3,380 | 3,300 | 3,355 | 246,300 | 1,118.33 |
| 2017-04-18 | 3,325 | 3,375 | 3,295 | 3,315 | 159,100 | 1,105 |
| 2017-04-17 | 3,280 | 3,330 | 3,260 | 3,285 | 264,000 | 1,095 |
| 2017-04-14 | 3,275 | 3,300 | 3,255 | 3,280 | 346,200 | 1,093.33 |
| 2017-04-13 | 3,270 | 3,295 | 3,225 | 3,290 | 307,900 | 1,096.67 |
| 2017-04-12 | 3,325 | 3,340 | 3,295 | 3,305 | 206,600 | 1,101.67 |
| 2017-04-11 | 3,415 | 3,415 | 3,340 | 3,365 | 217,000 | 1,121.67 |
| 2017-04-10 | 3,390 | 3,400 | 3,330 | 3,375 | 188,200 | 1,125 |
| 2017-04-07 | 3,375 | 3,395 | 3,285 | 3,330 | 285,800 | 1,110 |
| 2017-04-06 | 3,405 | 3,420 | 3,335 | 3,345 | 423,700 | 1,115 |
| 2017-04-05 | 3,500 | 3,530 | 3,380 | 3,430 | 572,000 | 1,143.33 |
| 2017-04-04 | 3,585 | 3,595 | 3,425 | 3,480 | 445,100 | 1,160 |
| 2017-04-03 | 3,695 | 3,720 | 3,595 | 3,625 | 256,100 | 1,208.33 |
| 2017-03-31 | 3,680 | 3,755 | 3,645 | 3,695 | 399,900 | 1,231.67 |
| 2017-03-30 | 3,770 | 3,780 | 3,715 | 3,730 | 380,100 | 1,243.33 |
| 2017-03-29 | 3,655 | 3,765 | 3,640 | 3,750 | 343,400 | 1,250 |
| 2017-03-28 | 3,600 | 3,630 | 3,580 | 3,630 | 227,600 | 1,210 |
| 2017-03-27 | 3,570 | 3,610 | 3,540 | 3,580 | 156,600 | 1,193.33 |
| 2017-03-24 | 3,575 | 3,645 | 3,570 | 3,610 | 149,800 | 1,203.33 |
| 2017-03-23 | 3,610 | 3,625 | 3,585 | 3,595 | 122,100 | 1,198.33 |
| 2017-03-22 | 3,615 | 3,655 | 3,610 | 3,625 | 175,500 | 1,208.33 |
| 2017-03-21 | 3,695 | 3,725 | 3,675 | 3,685 | 171,400 | 1,228.33 |
| 2017-03-17 | 3,690 | 3,730 | 3,670 | 3,715 | 313,700 | 1,238.33 |
| 2017-03-16 | 3,590 | 3,670 | 3,585 | 3,660 | 194,100 | 1,220 |
| 2017-03-15 | 3,655 | 3,660 | 3,610 | 3,610 | 98,400 | 1,203.33 |
| 2017-03-14 | 3,625 | 3,665 | 3,615 | 3,635 | 162,800 | 1,211.67 |
| 2017-03-13 | 3,610 | 3,660 | 3,590 | 3,625 | 278,400 | 1,208.33 |
| 2017-03-10 | 3,715 | 3,720 | 3,655 | 3,675 | 223,600 | 1,225 |
| 2017-03-09 | 3,710 | 3,710 | 3,650 | 3,670 | 202,200 | 1,223.33 |
| 2017-03-08 | 3,710 | 3,730 | 3,645 | 3,655 | 243,500 | 1,218.33 |
| 2017-03-07 | 3,710 | 3,735 | 3,695 | 3,710 | 158,800 | 1,236.67 |
| 2017-03-06 | 3,680 | 3,710 | 3,650 | 3,695 | 153,600 | 1,231.67 |
| 2017-03-03 | 3,775 | 3,780 | 3,685 | 3,705 | 198,300 | 1,235 |
| 2017-03-02 | 3,785 | 3,815 | 3,750 | 3,780 | 259,800 | 1,260 |
| 2017-03-01 | 3,670 | 3,720 | 3,650 | 3,715 | 226,500 | 1,238.33 |
| 2017-02-28 | 3,695 | 3,705 | 3,655 | 3,660 | 184,400 | 1,220 |
| 2017-02-27 | 3,630 | 3,665 | 3,605 | 3,650 | 185,700 | 1,216.67 |
| 2017-02-24 | 3,710 | 3,725 | 3,675 | 3,700 | 197,100 | 1,233.33 |
| 2017-02-23 | 3,765 | 3,780 | 3,720 | 3,750 | 125,600 | 1,250 |
| 2017-02-22 | 3,765 | 3,775 | 3,665 | 3,750 | 205,100 | 1,250 |
| 2017-02-21 | 3,780 | 3,785 | 3,640 | 3,770 | 190,200 | 1,256.67 |
| 2017-02-20 | 3,780 | 3,790 | 3,740 | 3,785 | 123,800 | 1,261.67 |
| 2017-02-17 | 3,805 | 3,825 | 3,775 | 3,795 | 181,700 | 1,265 |
| 2017-02-16 | 3,845 | 3,880 | 3,800 | 3,825 | 305,400 | 1,275 |
| 2017-02-15 | 3,850 | 3,915 | 3,845 | 3,885 | 395,800 | 1,295 |
| 2017-02-14 | 3,790 | 3,830 | 3,770 | 3,775 | 246,800 | 1,258.33 |
| 2017-02-13 | 3,790 | 3,835 | 3,755 | 3,775 | 313,400 | 1,258.33 |
| 2017-02-10 | 3,680 | 3,775 | 3,670 | 3,750 | 453,400 | 1,250 |
| 2017-02-09 | 3,630 | 3,665 | 3,610 | 3,620 | 415,400 | 1,206.67 |
| 2017-02-08 | 3,610 | 3,660 | 3,605 | 3,650 | 411,300 | 1,216.67 |
| 2017-02-07 | 3,580 | 3,600 | 3,505 | 3,580 | 478,200 | 1,193.33 |
| 2017-02-06 | 3,680 | 3,685 | 3,515 | 3,585 | 710,300 | 1,195 |
| 2017-02-03 | 3,810 | 3,815 | 3,590 | 3,635 | 800,100 | 1,211.67 |
| 2017-02-02 | 3,860 | 3,870 | 3,590 | 3,740 | 1,085,800 | 1,246.67 |
| 2017-02-01 | 3,980 | 4,050 | 3,945 | 3,990 | 410,300 | 1,330 |
| 2017-01-31 | 4,065 | 4,115 | 4,015 | 4,040 | 256,100 | 1,346.67 |
| 2017-01-30 | 4,015 | 4,125 | 4,010 | 4,105 | 316,400 | 1,368.33 |
| 2017-01-27 | 4,180 | 4,180 | 4,060 | 4,060 | 191,100 | 1,353.33 |
| 2017-01-26 | 3,990 | 4,180 | 3,990 | 4,140 | 451,200 | 1,380 |
| 2017-01-25 | 3,970 | 3,990 | 3,940 | 3,945 | 224,800 | 1,315 |
| 2017-01-24 | 3,900 | 3,930 | 3,855 | 3,870 | 169,800 | 1,290 |
| 2017-01-23 | 3,885 | 3,930 | 3,855 | 3,900 | 177,300 | 1,300 |
| 2017-01-20 | 3,910 | 3,985 | 3,860 | 3,955 | 256,600 | 1,318.33 |
| 2017-01-19 | 3,975 | 3,980 | 3,910 | 3,925 | 138,400 | 1,308.33 |
| 2017-01-18 | 3,910 | 3,940 | 3,875 | 3,910 | 165,600 | 1,303.33 |
| 2017-01-17 | 3,925 | 3,980 | 3,875 | 3,915 | 353,300 | 1,305 |
| 2017-01-16 | 3,900 | 3,975 | 3,895 | 3,945 | 237,700 | 1,315 |
| 2017-01-13 | 3,895 | 3,930 | 3,890 | 3,925 | 201,000 | 1,308.33 |
| 2017-01-12 | 3,900 | 3,945 | 3,885 | 3,905 | 145,800 | 1,301.67 |
| 2017-01-11 | 3,925 | 3,945 | 3,900 | 3,920 | 147,700 | 1,306.67 |
| 2017-01-10 | 3,935 | 3,965 | 3,895 | 3,915 | 200,900 | 1,305 |
| 2017-01-06 | 3,920 | 3,950 | 3,895 | 3,940 | 169,700 | 1,313.33 |
| 2017-01-05 | 4,025 | 4,035 | 3,965 | 3,980 | 274,700 | 1,326.67 |
| 2017-01-04 | 3,880 | 3,995 | 3,880 | 3,985 | 260,900 | 1,328.33 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-26]1株→1.2株 [1986-11-26]1株→1.2株 [1985-05-28]1株→2株 [1983-11-26]1株→1.1株
