4202 (株)ダイセル 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 | 1,282 | 1,286 | 1,276 | 1,282 | 661,300 | 1,282 |
| 2017-12-28 | 1,285 | 1,294 | 1,279 | 1,282 | 830,600 | 1,282 |
| 2017-12-27 | 1,300 | 1,304 | 1,289 | 1,291 | 651,500 | 1,291 |
| 2017-12-26 | 1,301 | 1,303 | 1,290 | 1,293 | 557,000 | 1,293 |
| 2017-12-25 | 1,305 | 1,305 | 1,293 | 1,300 | 605,800 | 1,300 |
| 2017-12-22 | 1,294 | 1,307 | 1,292 | 1,301 | 1,140,100 | 1,301 |
| 2017-12-21 | 1,282 | 1,297 | 1,279 | 1,291 | 1,387,700 | 1,291 |
| 2017-12-20 | 1,277 | 1,291 | 1,274 | 1,283 | 1,206,200 | 1,283 |
| 2017-12-19 | 1,296 | 1,297 | 1,271 | 1,277 | 2,276,700 | 1,277 |
| 2017-12-18 | 1,312 | 1,323 | 1,302 | 1,320 | 1,299,300 | 1,320 |
| 2017-12-15 | 1,301 | 1,312 | 1,294 | 1,300 | 2,329,300 | 1,300 |
| 2017-12-14 | 1,298 | 1,317 | 1,296 | 1,306 | 1,589,800 | 1,306 |
| 2017-12-13 | 1,334 | 1,334 | 1,303 | 1,305 | 1,774,200 | 1,305 |
| 2017-12-12 | 1,355 | 1,355 | 1,326 | 1,334 | 1,500,900 | 1,334 |
| 2017-12-11 | 1,352 | 1,356 | 1,343 | 1,356 | 1,023,600 | 1,356 |
| 2017-12-08 | 1,336 | 1,359 | 1,336 | 1,344 | 1,600,300 | 1,344 |
| 2017-12-07 | 1,325 | 1,337 | 1,320 | 1,330 | 1,311,400 | 1,330 |
| 2017-12-06 | 1,347 | 1,360 | 1,323 | 1,326 | 1,695,900 | 1,326 |
| 2017-12-05 | 1,328 | 1,349 | 1,327 | 1,347 | 1,414,100 | 1,347 |
| 2017-12-04 | 1,330 | 1,340 | 1,325 | 1,335 | 1,075,400 | 1,335 |
| 2017-12-01 | 1,337 | 1,341 | 1,312 | 1,322 | 2,073,500 | 1,322 |
| 2017-11-30 | 1,315 | 1,334 | 1,309 | 1,331 | 4,800,400 | 1,331 |
| 2017-11-29 | 1,331 | 1,332 | 1,304 | 1,313 | 1,966,700 | 1,313 |
| 2017-11-28 | 1,314 | 1,339 | 1,309 | 1,324 | 1,712,800 | 1,324 |
| 2017-11-27 | 1,295 | 1,315 | 1,295 | 1,306 | 1,703,100 | 1,306 |
| 2017-11-24 | 1,312 | 1,316 | 1,290 | 1,295 | 2,307,900 | 1,295 |
| 2017-11-22 | 1,336 | 1,343 | 1,323 | 1,327 | 1,274,800 | 1,327 |
| 2017-11-21 | 1,310 | 1,338 | 1,310 | 1,328 | 1,822,400 | 1,328 |
| 2017-11-20 | 1,288 | 1,305 | 1,282 | 1,299 | 1,359,400 | 1,299 |
| 2017-11-17 | 1,294 | 1,303 | 1,287 | 1,293 | 1,787,600 | 1,293 |
| 2017-11-16 | 1,271 | 1,298 | 1,266 | 1,291 | 1,436,000 | 1,291 |
| 2017-11-15 | 1,299 | 1,301 | 1,274 | 1,280 | 2,235,600 | 1,280 |
| 2017-11-13 | 1,301 | 1,303 | 1,287 | 1,292 | 2,066,000 | 1,292 |
| 2017-11-10 | 1,292 | 1,322 | 1,291 | 1,304 | 2,489,300 | 1,304 |
| 2017-11-09 | 1,299 | 1,316 | 1,282 | 1,294 | 2,080,100 | 1,294 |
| 2017-11-08 | 1,277 | 1,293 | 1,272 | 1,290 | 2,392,600 | 1,290 |
| 2017-11-07 | 1,273 | 1,285 | 1,264 | 1,285 | 2,070,800 | 1,285 |
| 2017-11-06 | 1,304 | 1,309 | 1,270 | 1,276 | 2,733,600 | 1,276 |
| 2017-11-02 | 1,346 | 1,350 | 1,293 | 1,299 | 3,450,600 | 1,299 |
| 2017-11-01 | 1,411 | 1,422 | 1,301 | 1,350 | 5,047,100 | 1,350 |
| 2017-10-31 | 1,402 | 1,408 | 1,396 | 1,406 | 1,281,800 | 1,406 |
| 2017-10-30 | 1,415 | 1,420 | 1,405 | 1,416 | 1,333,000 | 1,416 |
| 2017-10-27 | 1,413 | 1,427 | 1,409 | 1,424 | 1,083,900 | 1,424 |
| 2017-10-26 | 1,402 | 1,413 | 1,398 | 1,409 | 1,233,200 | 1,409 |
| 2017-10-25 | 1,420 | 1,437 | 1,401 | 1,405 | 2,108,900 | 1,405 |
| 2017-10-24 | 1,405 | 1,417 | 1,404 | 1,416 | 1,524,700 | 1,416 |
| 2017-10-23 | 1,400 | 1,407 | 1,386 | 1,403 | 1,501,200 | 1,403 |
| 2017-10-20 | 1,368 | 1,393 | 1,368 | 1,389 | 1,788,900 | 1,389 |
| 2017-10-19 | 1,380 | 1,381 | 1,367 | 1,371 | 1,316,700 | 1,371 |
| 2017-10-18 | 1,353 | 1,390 | 1,350 | 1,389 | 2,131,300 | 1,389 |
| 2017-10-17 | 1,330 | 1,351 | 1,328 | 1,349 | 1,412,400 | 1,349 |
| 2017-10-16 | 1,321 | 1,336 | 1,317 | 1,330 | 1,038,100 | 1,330 |
| 2017-10-13 | 1,332 | 1,334 | 1,318 | 1,324 | 1,744,100 | 1,324 |
| 2017-10-12 | 1,350 | 1,356 | 1,345 | 1,345 | 1,091,300 | 1,345 |
| 2017-10-11 | 1,348 | 1,350 | 1,338 | 1,343 | 1,638,100 | 1,343 |
| 2017-10-10 | 1,350 | 1,364 | 1,341 | 1,361 | 1,499,200 | 1,361 |
| 2017-10-06 | 1,365 | 1,373 | 1,352 | 1,355 | 1,386,300 | 1,355 |
| 2017-10-05 | 1,378 | 1,383 | 1,358 | 1,364 | 943,600 | 1,364 |
| 2017-10-04 | 1,372 | 1,379 | 1,364 | 1,376 | 1,098,200 | 1,376 |
| 2017-10-03 | 1,366 | 1,368 | 1,353 | 1,368 | 994,600 | 1,368 |
| 2017-10-02 | 1,362 | 1,367 | 1,354 | 1,359 | 1,024,600 | 1,359 |
| 2017-09-29 | 1,364 | 1,365 | 1,351 | 1,356 | 1,433,600 | 1,356 |
| 2017-09-28 | 1,360 | 1,369 | 1,350 | 1,367 | 1,099,800 | 1,367 |
| 2017-09-27 | 1,342 | 1,354 | 1,332 | 1,353 | 673,900 | 1,353 |
| 2017-09-26 | 1,344 | 1,357 | 1,337 | 1,350 | 1,029,400 | 1,350 |
| 2017-09-25 | 1,364 | 1,375 | 1,343 | 1,350 | 1,090,600 | 1,350 |
| 2017-09-22 | 1,374 | 1,375 | 1,353 | 1,362 | 824,300 | 1,362 |
| 2017-09-21 | 1,373 | 1,377 | 1,363 | 1,371 | 1,235,000 | 1,371 |
| 2017-09-20 | 1,380 | 1,382 | 1,366 | 1,367 | 1,427,600 | 1,367 |
| 2017-09-19 | 1,384 | 1,390 | 1,374 | 1,382 | 1,136,900 | 1,382 |
| 2017-09-15 | 1,365 | 1,369 | 1,353 | 1,369 | 1,561,400 | 1,369 |
| 2017-09-14 | 1,359 | 1,375 | 1,354 | 1,363 | 964,500 | 1,363 |
| 2017-09-13 | 1,373 | 1,377 | 1,357 | 1,358 | 1,250,000 | 1,358 |
| 2017-09-12 | 1,369 | 1,379 | 1,358 | 1,362 | 948,600 | 1,362 |
| 2017-09-11 | 1,362 | 1,374 | 1,355 | 1,361 | 748,700 | 1,361 |
| 2017-09-08 | 1,361 | 1,369 | 1,347 | 1,350 | 1,129,300 | 1,350 |
| 2017-09-07 | 1,357 | 1,366 | 1,352 | 1,362 | 1,006,100 | 1,362 |
| 2017-09-06 | 1,337 | 1,352 | 1,335 | 1,349 | 1,189,000 | 1,349 |
| 2017-09-05 | 1,365 | 1,367 | 1,336 | 1,344 | 1,304,200 | 1,344 |
| 2017-09-04 | 1,374 | 1,383 | 1,353 | 1,364 | 872,900 | 1,364 |
| 2017-09-01 | 1,405 | 1,406 | 1,377 | 1,383 | 1,468,700 | 1,383 |
| 2017-08-31 | 1,397 | 1,410 | 1,390 | 1,401 | 1,837,800 | 1,401 |
| 2017-08-30 | 1,387 | 1,390 | 1,373 | 1,386 | 1,730,200 | 1,386 |
| 2017-08-29 | 1,388 | 1,395 | 1,377 | 1,389 | 1,006,600 | 1,389 |
| 2017-08-28 | 1,398 | 1,410 | 1,391 | 1,398 | 695,600 | 1,398 |
| 2017-08-25 | 1,400 | 1,400 | 1,384 | 1,393 | 1,077,300 | 1,393 |
| 2017-08-24 | 1,380 | 1,402 | 1,380 | 1,389 | 1,218,700 | 1,389 |
| 2017-08-23 | 1,392 | 1,401 | 1,380 | 1,385 | 1,652,100 | 1,385 |
| 2017-08-22 | 1,365 | 1,384 | 1,362 | 1,381 | 1,134,800 | 1,381 |
| 2017-08-21 | 1,360 | 1,376 | 1,360 | 1,368 | 993,500 | 1,368 |
| 2017-08-18 | 1,342 | 1,364 | 1,336 | 1,355 | 1,534,200 | 1,355 |
| 2017-08-17 | 1,366 | 1,376 | 1,359 | 1,368 | 1,036,000 | 1,368 |
| 2017-08-16 | 1,361 | 1,373 | 1,352 | 1,366 | 1,199,600 | 1,366 |
| 2017-08-15 | 1,359 | 1,368 | 1,349 | 1,359 | 1,879,900 | 1,359 |
| 2017-08-14 | 1,330 | 1,355 | 1,324 | 1,346 | 1,667,900 | 1,346 |
| 2017-08-10 | 1,353 | 1,359 | 1,335 | 1,343 | 1,866,300 | 1,343 |
| 2017-08-09 | 1,350 | 1,362 | 1,342 | 1,355 | 1,823,900 | 1,355 |
| 2017-08-08 | 1,380 | 1,391 | 1,362 | 1,366 | 1,759,500 | 1,366 |
| 2017-08-07 | 1,375 | 1,388 | 1,373 | 1,380 | 1,645,200 | 1,380 |
| 2017-08-04 | 1,442 | 1,449 | 1,350 | 1,369 | 3,999,000 | 1,369 |
| 2017-08-03 | 1,458 | 1,464 | 1,443 | 1,458 | 1,321,100 | 1,458 |
| 2017-08-02 | 1,449 | 1,462 | 1,436 | 1,452 | 1,519,200 | 1,452 |
| 2017-08-01 | 1,435 | 1,453 | 1,430 | 1,446 | 1,302,800 | 1,446 |
| 2017-07-31 | 1,436 | 1,453 | 1,432 | 1,439 | 1,614,200 | 1,439 |
| 2017-07-28 | 1,457 | 1,457 | 1,440 | 1,446 | 1,263,200 | 1,446 |
| 2017-07-27 | 1,446 | 1,473 | 1,444 | 1,465 | 1,812,300 | 1,465 |
| 2017-07-26 | 1,462 | 1,468 | 1,442 | 1,448 | 1,409,600 | 1,448 |
| 2017-07-25 | 1,445 | 1,460 | 1,441 | 1,449 | 1,159,800 | 1,449 |
| 2017-07-24 | 1,426 | 1,457 | 1,423 | 1,455 | 1,116,300 | 1,455 |
| 2017-07-21 | 1,445 | 1,449 | 1,439 | 1,448 | 1,783,600 | 1,448 |
| 2017-07-20 | 1,464 | 1,468 | 1,454 | 1,462 | 1,360,300 | 1,462 |
| 2017-07-19 | 1,457 | 1,472 | 1,455 | 1,467 | 1,087,700 | 1,467 |
| 2017-07-18 | 1,465 | 1,473 | 1,448 | 1,466 | 1,701,000 | 1,466 |
| 2017-07-14 | 1,451 | 1,480 | 1,450 | 1,475 | 1,595,200 | 1,475 |
| 2017-07-13 | 1,449 | 1,459 | 1,441 | 1,448 | 1,463,000 | 1,448 |
| 2017-07-12 | 1,430 | 1,449 | 1,429 | 1,446 | 1,862,700 | 1,446 |
| 2017-07-11 | 1,425 | 1,435 | 1,414 | 1,431 | 955,900 | 1,431 |
| 2017-07-10 | 1,428 | 1,436 | 1,414 | 1,422 | 1,523,300 | 1,422 |
| 2017-07-07 | 1,404 | 1,425 | 1,404 | 1,413 | 1,546,300 | 1,413 |
| 2017-07-06 | 1,414 | 1,416 | 1,392 | 1,409 | 1,717,100 | 1,409 |
| 2017-07-05 | 1,410 | 1,445 | 1,405 | 1,424 | 2,711,700 | 1,424 |
| 2017-07-04 | 1,409 | 1,422 | 1,389 | 1,397 | 1,251,300 | 1,397 |
| 2017-07-03 | 1,400 | 1,421 | 1,393 | 1,398 | 1,660,200 | 1,398 |
| 2017-06-30 | 1,370 | 1,404 | 1,368 | 1,397 | 2,219,500 | 1,397 |
| 2017-06-29 | 1,390 | 1,402 | 1,384 | 1,392 | 2,057,200 | 1,392 |
| 2017-06-28 | 1,370 | 1,397 | 1,363 | 1,373 | 3,475,400 | 1,373 |
| 2017-06-27 | 1,317 | 1,356 | 1,315 | 1,347 | 2,739,600 | 1,347 |
| 2017-06-26 | 1,292 | 1,323 | 1,288 | 1,309 | 1,389,000 | 1,309 |
| 2017-06-23 | 1,291 | 1,297 | 1,286 | 1,291 | 1,188,900 | 1,291 |
| 2017-06-22 | 1,279 | 1,286 | 1,274 | 1,282 | 1,064,700 | 1,282 |
| 2017-06-21 | 1,283 | 1,297 | 1,273 | 1,275 | 1,312,800 | 1,275 |
| 2017-06-20 | 1,268 | 1,291 | 1,266 | 1,285 | 1,615,600 | 1,285 |
| 2017-06-19 | 1,280 | 1,281 | 1,251 | 1,253 | 1,970,200 | 1,253 |
| 2017-06-16 | 1,266 | 1,314 | 1,264 | 1,280 | 3,234,700 | 1,280 |
| 2017-06-15 | 1,254 | 1,260 | 1,242 | 1,248 | 1,178,200 | 1,248 |
| 2017-06-14 | 1,268 | 1,274 | 1,257 | 1,261 | 1,294,500 | 1,261 |
| 2017-06-13 | 1,269 | 1,270 | 1,254 | 1,260 | 1,382,200 | 1,260 |
| 2017-06-12 | 1,253 | 1,278 | 1,253 | 1,260 | 1,527,600 | 1,260 |
| 2017-06-09 | 1,255 | 1,268 | 1,242 | 1,255 | 2,858,500 | 1,255 |
| 2017-06-08 | 1,291 | 1,292 | 1,260 | 1,262 | 2,032,200 | 1,262 |
| 2017-06-07 | 1,290 | 1,299 | 1,280 | 1,285 | 1,886,200 | 1,285 |
| 2017-06-06 | 1,303 | 1,305 | 1,280 | 1,285 | 2,026,200 | 1,285 |
| 2017-06-05 | 1,335 | 1,348 | 1,324 | 1,327 | 1,801,500 | 1,327 |
| 2017-06-02 | 1,325 | 1,347 | 1,317 | 1,343 | 1,247,200 | 1,343 |
| 2017-06-01 | 1,315 | 1,320 | 1,302 | 1,316 | 1,286,000 | 1,316 |
| 2017-05-31 | 1,313 | 1,317 | 1,300 | 1,311 | 1,781,500 | 1,311 |
| 2017-05-30 | 1,296 | 1,323 | 1,292 | 1,321 | 997,200 | 1,321 |
| 2017-05-29 | 1,313 | 1,313 | 1,290 | 1,291 | 1,064,300 | 1,291 |
| 2017-05-26 | 1,320 | 1,320 | 1,293 | 1,305 | 1,420,800 | 1,305 |
| 2017-05-25 | 1,339 | 1,339 | 1,316 | 1,319 | 2,007,900 | 1,319 |
| 2017-05-24 | 1,345 | 1,349 | 1,336 | 1,339 | 1,705,800 | 1,339 |
| 2017-05-23 | 1,322 | 1,330 | 1,320 | 1,325 | 1,237,700 | 1,325 |
| 2017-05-22 | 1,332 | 1,346 | 1,311 | 1,318 | 1,732,900 | 1,318 |
| 2017-05-19 | 1,310 | 1,322 | 1,303 | 1,316 | 1,206,400 | 1,316 |
| 2017-05-18 | 1,322 | 1,325 | 1,307 | 1,310 | 1,612,300 | 1,310 |
| 2017-05-17 | 1,362 | 1,367 | 1,336 | 1,338 | 1,821,600 | 1,338 |
| 2017-05-16 | 1,379 | 1,383 | 1,359 | 1,366 | 1,443,700 | 1,366 |
| 2017-05-15 | 1,394 | 1,400 | 1,356 | 1,371 | 2,285,300 | 1,371 |
| 2017-05-12 | 1,379 | 1,427 | 1,378 | 1,417 | 4,560,900 | 1,417 |
| 2017-05-11 | 1,336 | 1,374 | 1,328 | 1,366 | 3,031,400 | 1,366 |
| 2017-05-10 | 1,314 | 1,336 | 1,263 | 1,310 | 5,036,100 | 1,310 |
| 2017-05-09 | 1,323 | 1,324 | 1,299 | 1,308 | 1,329,000 | 1,308 |
| 2017-05-08 | 1,329 | 1,331 | 1,305 | 1,323 | 2,126,300 | 1,323 |
| 2017-05-02 | 1,289 | 1,296 | 1,286 | 1,291 | 1,248,500 | 1,291 |
| 2017-05-01 | 1,285 | 1,287 | 1,277 | 1,286 | 1,219,600 | 1,286 |
| 2017-04-28 | 1,295 | 1,295 | 1,274 | 1,279 | 1,034,400 | 1,279 |
| 2017-04-27 | 1,289 | 1,300 | 1,287 | 1,294 | 1,256,000 | 1,294 |
| 2017-04-26 | 1,280 | 1,294 | 1,272 | 1,291 | 1,637,000 | 1,291 |
| 2017-04-25 | 1,243 | 1,265 | 1,242 | 1,262 | 1,229,900 | 1,262 |
| 2017-04-24 | 1,257 | 1,258 | 1,236 | 1,244 | 1,247,400 | 1,244 |
| 2017-04-21 | 1,229 | 1,243 | 1,225 | 1,239 | 1,008,700 | 1,239 |
| 2017-04-20 | 1,227 | 1,242 | 1,222 | 1,222 | 1,166,800 | 1,222 |
| 2017-04-19 | 1,225 | 1,234 | 1,220 | 1,230 | 1,486,400 | 1,230 |
| 2017-04-18 | 1,238 | 1,245 | 1,224 | 1,233 | 1,173,600 | 1,233 |
| 2017-04-17 | 1,234 | 1,238 | 1,218 | 1,231 | 1,293,800 | 1,231 |
| 2017-04-14 | 1,229 | 1,247 | 1,222 | 1,245 | 1,828,300 | 1,245 |
| 2017-04-13 | 1,241 | 1,244 | 1,227 | 1,236 | 1,928,800 | 1,236 |
| 2017-04-12 | 1,267 | 1,273 | 1,246 | 1,253 | 1,459,100 | 1,253 |
| 2017-04-11 | 1,273 | 1,284 | 1,266 | 1,281 | 1,315,300 | 1,281 |
| 2017-04-10 | 1,277 | 1,292 | 1,271 | 1,290 | 1,294,300 | 1,290 |
| 2017-04-07 | 1,279 | 1,290 | 1,255 | 1,269 | 1,934,500 | 1,269 |
| 2017-04-06 | 1,276 | 1,288 | 1,257 | 1,260 | 1,869,600 | 1,260 |
| 2017-04-05 | 1,290 | 1,301 | 1,274 | 1,285 | 1,789,800 | 1,285 |
| 2017-04-04 | 1,311 | 1,315 | 1,263 | 1,276 | 2,876,400 | 1,276 |
| 2017-04-03 | 1,343 | 1,347 | 1,321 | 1,321 | 1,763,000 | 1,321 |
| 2017-03-31 | 1,367 | 1,379 | 1,341 | 1,341 | 2,740,900 | 1,341 |
| 2017-03-30 | 1,342 | 1,353 | 1,338 | 1,345 | 1,585,300 | 1,345 |
| 2017-03-29 | 1,344 | 1,356 | 1,335 | 1,348 | 2,055,100 | 1,348 |
| 2017-03-28 | 1,342 | 1,345 | 1,327 | 1,344 | 1,880,600 | 1,344 |
| 2017-03-27 | 1,331 | 1,342 | 1,320 | 1,325 | 1,342,500 | 1,325 |
| 2017-03-24 | 1,335 | 1,360 | 1,326 | 1,360 | 1,446,700 | 1,360 |
| 2017-03-23 | 1,327 | 1,369 | 1,318 | 1,336 | 1,627,200 | 1,336 |
| 2017-03-22 | 1,333 | 1,334 | 1,316 | 1,316 | 1,576,900 | 1,316 |
| 2017-03-21 | 1,344 | 1,364 | 1,344 | 1,360 | 1,099,500 | 1,360 |
| 2017-03-17 | 1,359 | 1,359 | 1,342 | 1,349 | 1,661,200 | 1,349 |
| 2017-03-16 | 1,349 | 1,366 | 1,341 | 1,364 | 1,157,600 | 1,364 |
| 2017-03-15 | 1,378 | 1,379 | 1,363 | 1,367 | 1,117,100 | 1,367 |
| 2017-03-14 | 1,392 | 1,399 | 1,386 | 1,390 | 985,400 | 1,390 |
| 2017-03-13 | 1,401 | 1,409 | 1,394 | 1,396 | 1,005,500 | 1,396 |
| 2017-03-10 | 1,413 | 1,420 | 1,389 | 1,398 | 2,980,500 | 1,398 |
| 2017-03-09 | 1,378 | 1,387 | 1,366 | 1,383 | 1,756,000 | 1,383 |
| 2017-03-08 | 1,356 | 1,361 | 1,343 | 1,361 | 1,598,300 | 1,361 |
| 2017-03-07 | 1,377 | 1,380 | 1,356 | 1,360 | 1,807,100 | 1,360 |
| 2017-03-06 | 1,359 | 1,375 | 1,355 | 1,372 | 1,307,100 | 1,372 |
| 2017-03-03 | 1,382 | 1,385 | 1,351 | 1,361 | 2,367,300 | 1,361 |
| 2017-03-02 | 1,401 | 1,414 | 1,385 | 1,391 | 1,649,100 | 1,391 |
| 2017-03-01 | 1,374 | 1,378 | 1,358 | 1,373 | 1,497,400 | 1,373 |
| 2017-02-28 | 1,374 | 1,385 | 1,362 | 1,363 | 1,374,100 | 1,363 |
| 2017-02-27 | 1,374 | 1,379 | 1,348 | 1,360 | 1,346,300 | 1,360 |
| 2017-02-24 | 1,390 | 1,393 | 1,381 | 1,386 | 1,417,800 | 1,386 |
| 2017-02-23 | 1,410 | 1,417 | 1,391 | 1,406 | 1,421,100 | 1,406 |
| 2017-02-22 | 1,420 | 1,437 | 1,419 | 1,423 | 1,464,800 | 1,423 |
| 2017-02-21 | 1,399 | 1,425 | 1,393 | 1,412 | 1,495,800 | 1,412 |
| 2017-02-20 | 1,381 | 1,418 | 1,367 | 1,401 | 2,001,100 | 1,401 |
| 2017-02-17 | 1,377 | 1,384 | 1,364 | 1,383 | 1,264,300 | 1,383 |
| 2017-02-16 | 1,360 | 1,377 | 1,358 | 1,376 | 1,020,000 | 1,376 |
| 2017-02-15 | 1,371 | 1,380 | 1,360 | 1,366 | 1,201,700 | 1,366 |
| 2017-02-14 | 1,389 | 1,394 | 1,358 | 1,362 | 1,371,700 | 1,362 |
| 2017-02-13 | 1,373 | 1,384 | 1,363 | 1,375 | 1,512,400 | 1,375 |
| 2017-02-10 | 1,382 | 1,407 | 1,375 | 1,381 | 2,133,500 | 1,381 |
| 2017-02-09 | 1,352 | 1,365 | 1,350 | 1,356 | 1,173,800 | 1,356 |
| 2017-02-08 | 1,352 | 1,366 | 1,341 | 1,364 | 1,624,500 | 1,364 |
| 2017-02-07 | 1,370 | 1,380 | 1,345 | 1,360 | 2,669,800 | 1,360 |
| 2017-02-06 | 1,382 | 1,420 | 1,352 | 1,363 | 5,222,200 | 1,363 |
| 2017-02-03 | 1,363 | 1,388 | 1,276 | 1,317 | 5,890,900 | 1,317 |
| 2017-02-02 | 1,280 | 1,295 | 1,243 | 1,243 | 1,947,300 | 1,243 |
| 2017-02-01 | 1,240 | 1,263 | 1,232 | 1,258 | 1,509,100 | 1,258 |
| 2017-01-31 | 1,245 | 1,280 | 1,244 | 1,252 | 1,554,300 | 1,252 |
| 2017-01-30 | 1,274 | 1,276 | 1,247 | 1,259 | 1,273,200 | 1,259 |
| 2017-01-27 | 1,269 | 1,297 | 1,261 | 1,284 | 1,542,800 | 1,284 |
| 2017-01-26 | 1,287 | 1,293 | 1,261 | 1,264 | 1,867,800 | 1,264 |
| 2017-01-25 | 1,252 | 1,293 | 1,252 | 1,271 | 2,036,100 | 1,271 |
| 2017-01-24 | 1,219 | 1,241 | 1,208 | 1,230 | 1,640,000 | 1,230 |
| 2017-01-23 | 1,246 | 1,246 | 1,226 | 1,227 | 1,551,200 | 1,227 |
| 2017-01-20 | 1,246 | 1,270 | 1,242 | 1,262 | 1,843,400 | 1,262 |
| 2017-01-19 | 1,260 | 1,282 | 1,248 | 1,255 | 1,619,600 | 1,255 |
| 2017-01-18 | 1,253 | 1,262 | 1,234 | 1,259 | 1,340,600 | 1,259 |
| 2017-01-17 | 1,276 | 1,278 | 1,251 | 1,253 | 997,700 | 1,253 |
| 2017-01-16 | 1,280 | 1,284 | 1,268 | 1,281 | 981,300 | 1,281 |
| 2017-01-13 | 1,284 | 1,301 | 1,278 | 1,289 | 1,110,100 | 1,289 |
| 2017-01-12 | 1,291 | 1,299 | 1,274 | 1,282 | 1,518,600 | 1,282 |
| 2017-01-11 | 1,318 | 1,319 | 1,295 | 1,301 | 1,698,800 | 1,301 |
| 2017-01-10 | 1,298 | 1,333 | 1,290 | 1,312 | 1,698,100 | 1,312 |
| 2017-01-06 | 1,300 | 1,303 | 1,288 | 1,298 | 1,283,000 | 1,298 |
| 2017-01-05 | 1,339 | 1,339 | 1,315 | 1,321 | 1,312,700 | 1,321 |
| 2017-01-04 | 1,294 | 1,356 | 1,294 | 1,336 | 1,932,300 | 1,336 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
