4272 日本化薬(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 | 1,672 | 1,680 | 1,669 | 1,672 | 245,800 | 1,672 |
| 2017-12-28 | 1,693 | 1,693 | 1,671 | 1,672 | 285,000 | 1,672 |
| 2017-12-27 | 1,691 | 1,696 | 1,684 | 1,690 | 262,200 | 1,690 |
| 2017-12-26 | 1,694 | 1,696 | 1,681 | 1,684 | 201,700 | 1,684 |
| 2017-12-25 | 1,693 | 1,698 | 1,682 | 1,695 | 176,900 | 1,695 |
| 2017-12-22 | 1,689 | 1,695 | 1,679 | 1,682 | 546,100 | 1,682 |
| 2017-12-21 | 1,706 | 1,706 | 1,689 | 1,689 | 382,400 | 1,689 |
| 2017-12-20 | 1,706 | 1,712 | 1,698 | 1,706 | 394,300 | 1,706 |
| 2017-12-19 | 1,719 | 1,720 | 1,704 | 1,708 | 323,300 | 1,708 |
| 2017-12-18 | 1,701 | 1,721 | 1,695 | 1,717 | 517,800 | 1,717 |
| 2017-12-15 | 1,693 | 1,709 | 1,684 | 1,685 | 805,600 | 1,685 |
| 2017-12-14 | 1,682 | 1,702 | 1,682 | 1,692 | 458,000 | 1,692 |
| 2017-12-13 | 1,714 | 1,718 | 1,684 | 1,689 | 580,700 | 1,689 |
| 2017-12-12 | 1,700 | 1,718 | 1,697 | 1,703 | 635,500 | 1,703 |
| 2017-12-11 | 1,692 | 1,697 | 1,684 | 1,697 | 580,700 | 1,697 |
| 2017-12-08 | 1,678 | 1,698 | 1,677 | 1,686 | 1,464,600 | 1,686 |
| 2017-12-07 | 1,636 | 1,666 | 1,635 | 1,662 | 914,000 | 1,662 |
| 2017-12-06 | 1,664 | 1,665 | 1,629 | 1,633 | 912,900 | 1,633 |
| 2017-12-05 | 1,681 | 1,691 | 1,675 | 1,681 | 414,400 | 1,681 |
| 2017-12-04 | 1,700 | 1,700 | 1,679 | 1,688 | 521,700 | 1,688 |
| 2017-12-01 | 1,701 | 1,704 | 1,667 | 1,691 | 874,000 | 1,691 |
| 2017-11-30 | 1,711 | 1,711 | 1,687 | 1,702 | 947,900 | 1,702 |
| 2017-11-29 | 1,691 | 1,700 | 1,677 | 1,689 | 561,800 | 1,689 |
| 2017-11-28 | 1,684 | 1,691 | 1,670 | 1,681 | 518,100 | 1,681 |
| 2017-11-27 | 1,693 | 1,699 | 1,673 | 1,688 | 611,700 | 1,688 |
| 2017-11-24 | 1,685 | 1,697 | 1,676 | 1,693 | 618,000 | 1,693 |
| 2017-11-22 | 1,687 | 1,710 | 1,687 | 1,698 | 902,100 | 1,698 |
| 2017-11-21 | 1,684 | 1,701 | 1,680 | 1,682 | 455,600 | 1,682 |
| 2017-11-20 | 1,677 | 1,685 | 1,667 | 1,669 | 455,000 | 1,669 |
| 2017-11-17 | 1,704 | 1,720 | 1,687 | 1,695 | 939,200 | 1,695 |
| 2017-11-16 | 1,678 | 1,701 | 1,665 | 1,697 | 626,000 | 1,697 |
| 2017-11-15 | 1,696 | 1,698 | 1,673 | 1,679 | 851,500 | 1,679 |
| 2017-11-13 | 1,712 | 1,722 | 1,700 | 1,706 | 663,500 | 1,706 |
| 2017-11-10 | 1,757 | 1,795 | 1,711 | 1,731 | 1,529,100 | 1,731 |
| 2017-11-09 | 1,839 | 1,899 | 1,762 | 1,790 | 1,280,400 | 1,790 |
| 2017-11-08 | 1,810 | 1,826 | 1,797 | 1,821 | 472,900 | 1,821 |
| 2017-11-07 | 1,802 | 1,818 | 1,777 | 1,813 | 697,900 | 1,813 |
| 2017-11-06 | 1,832 | 1,833 | 1,796 | 1,803 | 470,500 | 1,803 |
| 2017-11-02 | 1,828 | 1,830 | 1,801 | 1,815 | 711,100 | 1,815 |
| 2017-11-01 | 1,812 | 1,813 | 1,798 | 1,806 | 553,700 | 1,806 |
| 2017-10-31 | 1,810 | 1,810 | 1,793 | 1,798 | 715,600 | 1,798 |
| 2017-10-30 | 1,835 | 1,839 | 1,804 | 1,811 | 531,600 | 1,811 |
| 2017-10-27 | 1,830 | 1,839 | 1,809 | 1,834 | 677,500 | 1,834 |
| 2017-10-26 | 1,813 | 1,821 | 1,798 | 1,815 | 418,800 | 1,815 |
| 2017-10-25 | 1,829 | 1,847 | 1,805 | 1,809 | 866,100 | 1,809 |
| 2017-10-24 | 1,795 | 1,819 | 1,790 | 1,814 | 653,400 | 1,814 |
| 2017-10-23 | 1,798 | 1,803 | 1,786 | 1,797 | 640,700 | 1,797 |
| 2017-10-20 | 1,750 | 1,772 | 1,750 | 1,769 | 741,600 | 1,769 |
| 2017-10-19 | 1,739 | 1,751 | 1,733 | 1,748 | 445,200 | 1,748 |
| 2017-10-18 | 1,742 | 1,748 | 1,725 | 1,741 | 586,000 | 1,741 |
| 2017-10-17 | 1,728 | 1,739 | 1,716 | 1,736 | 510,600 | 1,736 |
| 2017-10-16 | 1,710 | 1,724 | 1,703 | 1,715 | 469,600 | 1,715 |
| 2017-10-13 | 1,694 | 1,716 | 1,691 | 1,709 | 1,132,300 | 1,709 |
| 2017-10-12 | 1,722 | 1,724 | 1,703 | 1,709 | 477,500 | 1,709 |
| 2017-10-11 | 1,726 | 1,731 | 1,706 | 1,721 | 382,600 | 1,721 |
| 2017-10-10 | 1,731 | 1,742 | 1,721 | 1,736 | 542,000 | 1,736 |
| 2017-10-06 | 1,742 | 1,751 | 1,724 | 1,735 | 587,500 | 1,735 |
| 2017-10-05 | 1,735 | 1,742 | 1,724 | 1,733 | 492,400 | 1,733 |
| 2017-10-04 | 1,749 | 1,751 | 1,728 | 1,739 | 539,500 | 1,739 |
| 2017-10-03 | 1,737 | 1,750 | 1,726 | 1,749 | 753,600 | 1,749 |
| 2017-10-02 | 1,726 | 1,736 | 1,721 | 1,730 | 540,300 | 1,730 |
| 2017-09-29 | 1,730 | 1,737 | 1,714 | 1,733 | 905,000 | 1,733 |
| 2017-09-28 | 1,726 | 1,728 | 1,701 | 1,725 | 789,000 | 1,725 |
| 2017-09-27 | 1,736 | 1,736 | 1,707 | 1,729 | 323,000 | 1,729 |
| 2017-09-26 | 1,734 | 1,755 | 1,727 | 1,742 | 427,000 | 1,742 |
| 2017-09-25 | 1,760 | 1,760 | 1,740 | 1,746 | 386,000 | 1,746 |
| 2017-09-22 | 1,778 | 1,786 | 1,741 | 1,749 | 656,000 | 1,749 |
| 2017-09-21 | 1,772 | 1,778 | 1,759 | 1,761 | 645,000 | 1,761 |
| 2017-09-20 | 1,806 | 1,806 | 1,770 | 1,775 | 723,000 | 1,775 |
| 2017-09-19 | 1,783 | 1,822 | 1,776 | 1,816 | 844,000 | 1,816 |
| 2017-09-15 | 1,761 | 1,775 | 1,747 | 1,765 | 1,055,000 | 1,765 |
| 2017-09-14 | 1,775 | 1,775 | 1,755 | 1,761 | 513,000 | 1,761 |
| 2017-09-13 | 1,762 | 1,775 | 1,762 | 1,767 | 443,000 | 1,767 |
| 2017-09-12 | 1,766 | 1,779 | 1,757 | 1,769 | 423,000 | 1,769 |
| 2017-09-11 | 1,738 | 1,757 | 1,738 | 1,749 | 373,000 | 1,749 |
| 2017-09-08 | 1,718 | 1,741 | 1,718 | 1,731 | 1,499,000 | 1,731 |
| 2017-09-07 | 1,722 | 1,748 | 1,722 | 1,735 | 587,000 | 1,735 |
| 2017-09-06 | 1,710 | 1,727 | 1,701 | 1,721 | 803,000 | 1,721 |
| 2017-09-05 | 1,733 | 1,740 | 1,704 | 1,709 | 459,000 | 1,709 |
| 2017-09-04 | 1,760 | 1,760 | 1,719 | 1,734 | 572,000 | 1,734 |
| 2017-09-01 | 1,762 | 1,766 | 1,742 | 1,760 | 564,000 | 1,760 |
| 2017-08-31 | 1,757 | 1,765 | 1,746 | 1,764 | 765,000 | 1,764 |
| 2017-08-30 | 1,755 | 1,756 | 1,739 | 1,745 | 515,000 | 1,745 |
| 2017-08-29 | 1,737 | 1,746 | 1,725 | 1,744 | 583,000 | 1,744 |
| 2017-08-28 | 1,749 | 1,753 | 1,736 | 1,737 | 792,000 | 1,737 |
| 2017-08-25 | 1,758 | 1,758 | 1,733 | 1,743 | 719,000 | 1,743 |
| 2017-08-24 | 1,737 | 1,752 | 1,733 | 1,750 | 874,000 | 1,750 |
| 2017-08-23 | 1,715 | 1,733 | 1,707 | 1,728 | 876,000 | 1,728 |
| 2017-08-22 | 1,724 | 1,732 | 1,708 | 1,721 | 881,000 | 1,721 |
| 2017-08-21 | 1,687 | 1,703 | 1,677 | 1,700 | 797,000 | 1,700 |
| 2017-08-18 | 1,657 | 1,682 | 1,655 | 1,680 | 918,000 | 1,680 |
| 2017-08-17 | 1,669 | 1,693 | 1,661 | 1,687 | 719,000 | 1,687 |
| 2017-08-16 | 1,679 | 1,679 | 1,667 | 1,670 | 437,000 | 1,670 |
| 2017-08-15 | 1,674 | 1,685 | 1,670 | 1,670 | 875,000 | 1,670 |
| 2017-08-14 | 1,670 | 1,674 | 1,655 | 1,667 | 553,000 | 1,667 |
| 2017-08-10 | 1,690 | 1,691 | 1,671 | 1,676 | 529,000 | 1,676 |
| 2017-08-09 | 1,684 | 1,690 | 1,668 | 1,674 | 575,000 | 1,674 |
| 2017-08-08 | 1,700 | 1,706 | 1,692 | 1,699 | 483,000 | 1,699 |
| 2017-08-07 | 1,707 | 1,709 | 1,696 | 1,701 | 505,000 | 1,701 |
| 2017-08-04 | 1,710 | 1,712 | 1,694 | 1,703 | 870,000 | 1,703 |
| 2017-08-03 | 1,725 | 1,737 | 1,713 | 1,726 | 973,000 | 1,726 |
| 2017-08-02 | 1,699 | 1,736 | 1,670 | 1,731 | 1,738,000 | 1,731 |
| 2017-08-01 | 1,707 | 1,722 | 1,687 | 1,694 | 1,689,000 | 1,694 |
| 2017-07-31 | 1,550 | 1,554 | 1,536 | 1,547 | 834,000 | 1,547 |
| 2017-07-28 | 1,574 | 1,579 | 1,551 | 1,553 | 553,000 | 1,553 |
| 2017-07-27 | 1,584 | 1,592 | 1,573 | 1,581 | 681,000 | 1,581 |
| 2017-07-26 | 1,591 | 1,601 | 1,586 | 1,591 | 870,000 | 1,591 |
| 2017-07-25 | 1,599 | 1,599 | 1,575 | 1,579 | 782,000 | 1,579 |
| 2017-07-24 | 1,606 | 1,606 | 1,590 | 1,599 | 820,000 | 1,599 |
| 2017-07-21 | 1,623 | 1,627 | 1,614 | 1,618 | 700,000 | 1,618 |
| 2017-07-20 | 1,601 | 1,640 | 1,598 | 1,637 | 753,000 | 1,637 |
| 2017-07-19 | 1,612 | 1,627 | 1,612 | 1,614 | 606,000 | 1,614 |
| 2017-07-18 | 1,630 | 1,630 | 1,600 | 1,608 | 770,000 | 1,608 |
| 2017-07-14 | 1,617 | 1,640 | 1,614 | 1,634 | 870,000 | 1,634 |
| 2017-07-13 | 1,625 | 1,633 | 1,616 | 1,627 | 661,000 | 1,627 |
| 2017-07-12 | 1,619 | 1,627 | 1,613 | 1,618 | 453,000 | 1,618 |
| 2017-07-11 | 1,610 | 1,632 | 1,607 | 1,630 | 797,000 | 1,630 |
| 2017-07-10 | 1,605 | 1,608 | 1,593 | 1,601 | 671,000 | 1,601 |
| 2017-07-07 | 1,581 | 1,599 | 1,576 | 1,588 | 602,000 | 1,588 |
| 2017-07-06 | 1,588 | 1,589 | 1,574 | 1,579 | 445,000 | 1,579 |
| 2017-07-05 | 1,579 | 1,591 | 1,565 | 1,588 | 412,000 | 1,588 |
| 2017-07-04 | 1,600 | 1,602 | 1,562 | 1,574 | 816,000 | 1,574 |
| 2017-07-03 | 1,590 | 1,595 | 1,576 | 1,588 | 801,000 | 1,588 |
| 2017-06-30 | 1,616 | 1,626 | 1,586 | 1,590 | 940,000 | 1,590 |
| 2017-06-29 | 1,631 | 1,640 | 1,623 | 1,624 | 659,000 | 1,624 |
| 2017-06-28 | 1,615 | 1,625 | 1,614 | 1,614 | 511,000 | 1,614 |
| 2017-06-27 | 1,620 | 1,625 | 1,611 | 1,618 | 680,000 | 1,618 |
| 2017-06-26 | 1,620 | 1,626 | 1,616 | 1,618 | 614,000 | 1,618 |
| 2017-06-23 | 1,630 | 1,638 | 1,622 | 1,628 | 720,000 | 1,628 |
| 2017-06-22 | 1,610 | 1,629 | 1,609 | 1,626 | 701,000 | 1,626 |
| 2017-06-21 | 1,610 | 1,624 | 1,605 | 1,614 | 665,000 | 1,614 |
| 2017-06-20 | 1,601 | 1,623 | 1,601 | 1,617 | 685,000 | 1,617 |
| 2017-06-19 | 1,594 | 1,604 | 1,590 | 1,596 | 536,000 | 1,596 |
| 2017-06-16 | 1,574 | 1,599 | 1,571 | 1,592 | 1,021,000 | 1,592 |
| 2017-06-15 | 1,592 | 1,598 | 1,581 | 1,586 | 551,000 | 1,586 |
| 2017-06-14 | 1,604 | 1,611 | 1,588 | 1,600 | 735,000 | 1,600 |
| 2017-06-13 | 1,602 | 1,611 | 1,595 | 1,604 | 641,000 | 1,604 |
| 2017-06-12 | 1,603 | 1,611 | 1,592 | 1,603 | 737,000 | 1,603 |
| 2017-06-09 | 1,591 | 1,604 | 1,575 | 1,603 | 1,277,000 | 1,603 |
| 2017-06-08 | 1,591 | 1,599 | 1,578 | 1,589 | 895,000 | 1,589 |
| 2017-06-07 | 1,584 | 1,594 | 1,576 | 1,589 | 796,000 | 1,589 |
| 2017-06-06 | 1,576 | 1,584 | 1,556 | 1,574 | 789,000 | 1,574 |
| 2017-06-05 | 1,568 | 1,583 | 1,554 | 1,577 | 634,000 | 1,577 |
| 2017-06-02 | 1,566 | 1,581 | 1,557 | 1,576 | 1,088,000 | 1,576 |
| 2017-06-01 | 1,547 | 1,564 | 1,545 | 1,557 | 855,000 | 1,557 |
| 2017-05-31 | 1,546 | 1,547 | 1,535 | 1,538 | 549,000 | 1,538 |
| 2017-05-30 | 1,538 | 1,550 | 1,525 | 1,546 | 409,000 | 1,546 |
| 2017-05-29 | 1,573 | 1,573 | 1,541 | 1,543 | 567,000 | 1,543 |
| 2017-05-26 | 1,582 | 1,583 | 1,563 | 1,563 | 648,000 | 1,563 |
| 2017-05-25 | 1,585 | 1,585 | 1,568 | 1,574 | 668,000 | 1,574 |
| 2017-05-24 | 1,599 | 1,600 | 1,575 | 1,589 | 799,000 | 1,589 |
| 2017-05-23 | 1,590 | 1,604 | 1,585 | 1,593 | 769,000 | 1,593 |
| 2017-05-22 | 1,568 | 1,582 | 1,564 | 1,582 | 703,000 | 1,582 |
| 2017-05-19 | 1,547 | 1,557 | 1,530 | 1,556 | 692,000 | 1,556 |
| 2017-05-18 | 1,538 | 1,552 | 1,536 | 1,547 | 988,000 | 1,547 |
| 2017-05-17 | 1,525 | 1,555 | 1,525 | 1,542 | 929,000 | 1,542 |
| 2017-05-16 | 1,530 | 1,548 | 1,530 | 1,540 | 649,000 | 1,540 |
| 2017-05-15 | 1,526 | 1,531 | 1,519 | 1,531 | 589,000 | 1,531 |
| 2017-05-12 | 1,529 | 1,547 | 1,524 | 1,542 | 1,366,000 | 1,542 |
| 2017-05-11 | 1,526 | 1,532 | 1,489 | 1,527 | 1,107,000 | 1,527 |
| 2017-05-10 | 1,559 | 1,559 | 1,538 | 1,546 | 507,000 | 1,546 |
| 2017-05-09 | 1,567 | 1,570 | 1,554 | 1,556 | 829,000 | 1,556 |
| 2017-05-08 | 1,555 | 1,571 | 1,554 | 1,569 | 969,000 | 1,569 |
| 2017-05-02 | 1,520 | 1,532 | 1,517 | 1,530 | 420,000 | 1,530 |
| 2017-05-01 | 1,509 | 1,524 | 1,507 | 1,521 | 376,000 | 1,521 |
| 2017-04-28 | 1,534 | 1,534 | 1,517 | 1,522 | 409,000 | 1,522 |
| 2017-04-27 | 1,512 | 1,525 | 1,512 | 1,520 | 528,000 | 1,520 |
| 2017-04-26 | 1,498 | 1,519 | 1,496 | 1,515 | 594,000 | 1,515 |
| 2017-04-25 | 1,480 | 1,497 | 1,475 | 1,494 | 509,000 | 1,494 |
| 2017-04-24 | 1,479 | 1,479 | 1,464 | 1,473 | 469,000 | 1,473 |
| 2017-04-21 | 1,457 | 1,459 | 1,448 | 1,455 | 718,000 | 1,455 |
| 2017-04-20 | 1,460 | 1,460 | 1,446 | 1,446 | 593,000 | 1,446 |
| 2017-04-19 | 1,442 | 1,453 | 1,436 | 1,450 | 724,000 | 1,450 |
| 2017-04-18 | 1,443 | 1,459 | 1,438 | 1,442 | 648,000 | 1,442 |
| 2017-04-17 | 1,436 | 1,438 | 1,420 | 1,435 | 547,000 | 1,435 |
| 2017-04-14 | 1,476 | 1,476 | 1,431 | 1,439 | 998,000 | 1,439 |
| 2017-04-13 | 1,451 | 1,459 | 1,424 | 1,446 | 753,000 | 1,446 |
| 2017-04-12 | 1,462 | 1,462 | 1,449 | 1,454 | 680,000 | 1,454 |
| 2017-04-11 | 1,461 | 1,466 | 1,448 | 1,462 | 471,000 | 1,462 |
| 2017-04-10 | 1,480 | 1,480 | 1,461 | 1,471 | 550,000 | 1,471 |
| 2017-04-07 | 1,469 | 1,477 | 1,446 | 1,464 | 826,000 | 1,464 |
| 2017-04-06 | 1,470 | 1,485 | 1,451 | 1,458 | 757,000 | 1,458 |
| 2017-04-05 | 1,485 | 1,493 | 1,475 | 1,486 | 508,000 | 1,486 |
| 2017-04-04 | 1,495 | 1,501 | 1,473 | 1,486 | 676,000 | 1,486 |
| 2017-04-03 | 1,528 | 1,528 | 1,502 | 1,511 | 616,000 | 1,511 |
| 2017-03-31 | 1,533 | 1,544 | 1,510 | 1,510 | 556,000 | 1,510 |
| 2017-03-30 | 1,537 | 1,544 | 1,518 | 1,521 | 514,000 | 1,521 |
| 2017-03-29 | 1,546 | 1,555 | 1,533 | 1,540 | 456,000 | 1,540 |
| 2017-03-28 | 1,535 | 1,558 | 1,535 | 1,555 | 781,000 | 1,555 |
| 2017-03-27 | 1,524 | 1,537 | 1,519 | 1,525 | 505,000 | 1,525 |
| 2017-03-24 | 1,516 | 1,542 | 1,509 | 1,539 | 584,000 | 1,539 |
| 2017-03-23 | 1,521 | 1,522 | 1,503 | 1,516 | 482,000 | 1,516 |
| 2017-03-22 | 1,543 | 1,543 | 1,512 | 1,517 | 594,000 | 1,517 |
| 2017-03-21 | 1,553 | 1,573 | 1,540 | 1,562 | 564,000 | 1,562 |
| 2017-03-17 | 1,568 | 1,573 | 1,556 | 1,570 | 701,000 | 1,570 |
| 2017-03-16 | 1,557 | 1,577 | 1,551 | 1,569 | 537,000 | 1,569 |
| 2017-03-15 | 1,581 | 1,585 | 1,563 | 1,571 | 495,000 | 1,571 |
| 2017-03-14 | 1,591 | 1,592 | 1,580 | 1,581 | 481,000 | 1,581 |
| 2017-03-13 | 1,591 | 1,598 | 1,583 | 1,589 | 514,000 | 1,589 |
| 2017-03-10 | 1,570 | 1,597 | 1,570 | 1,591 | 1,201,000 | 1,591 |
| 2017-03-09 | 1,583 | 1,597 | 1,578 | 1,584 | 356,000 | 1,584 |
| 2017-03-08 | 1,579 | 1,584 | 1,568 | 1,580 | 539,000 | 1,580 |
| 2017-03-07 | 1,575 | 1,598 | 1,575 | 1,580 | 554,000 | 1,580 |
| 2017-03-06 | 1,574 | 1,594 | 1,570 | 1,589 | 322,000 | 1,589 |
| 2017-03-03 | 1,590 | 1,590 | 1,571 | 1,575 | 382,000 | 1,575 |
| 2017-03-02 | 1,579 | 1,595 | 1,570 | 1,590 | 755,000 | 1,590 |
| 2017-03-01 | 1,543 | 1,570 | 1,540 | 1,568 | 465,000 | 1,568 |
| 2017-02-28 | 1,544 | 1,560 | 1,541 | 1,541 | 722,000 | 1,541 |
| 2017-02-27 | 1,553 | 1,555 | 1,531 | 1,543 | 454,000 | 1,543 |
| 2017-02-24 | 1,579 | 1,579 | 1,554 | 1,561 | 477,000 | 1,561 |
| 2017-02-23 | 1,592 | 1,598 | 1,575 | 1,579 | 407,000 | 1,579 |
| 2017-02-22 | 1,581 | 1,591 | 1,577 | 1,585 | 411,000 | 1,585 |
| 2017-02-21 | 1,580 | 1,589 | 1,577 | 1,588 | 343,000 | 1,588 |
| 2017-02-20 | 1,572 | 1,587 | 1,560 | 1,581 | 517,000 | 1,581 |
| 2017-02-17 | 1,555 | 1,564 | 1,550 | 1,558 | 434,000 | 1,558 |
| 2017-02-16 | 1,558 | 1,572 | 1,552 | 1,563 | 708,000 | 1,563 |
| 2017-02-15 | 1,573 | 1,588 | 1,573 | 1,578 | 441,000 | 1,578 |
| 2017-02-14 | 1,585 | 1,591 | 1,567 | 1,567 | 573,000 | 1,567 |
| 2017-02-13 | 1,572 | 1,585 | 1,565 | 1,579 | 695,000 | 1,579 |
| 2017-02-10 | 1,548 | 1,574 | 1,545 | 1,570 | 1,133,000 | 1,570 |
| 2017-02-09 | 1,518 | 1,518 | 1,494 | 1,501 | 428,000 | 1,501 |
| 2017-02-08 | 1,509 | 1,520 | 1,507 | 1,520 | 358,000 | 1,520 |
| 2017-02-07 | 1,494 | 1,511 | 1,492 | 1,506 | 483,000 | 1,506 |
| 2017-02-06 | 1,525 | 1,530 | 1,512 | 1,523 | 407,000 | 1,523 |
| 2017-02-03 | 1,516 | 1,534 | 1,509 | 1,525 | 693,000 | 1,525 |
| 2017-02-02 | 1,532 | 1,548 | 1,517 | 1,521 | 925,000 | 1,521 |
| 2017-02-01 | 1,486 | 1,564 | 1,484 | 1,555 | 1,387,000 | 1,555 |
| 2017-01-31 | 1,490 | 1,496 | 1,469 | 1,477 | 948,000 | 1,477 |
| 2017-01-30 | 1,492 | 1,496 | 1,480 | 1,490 | 483,000 | 1,490 |
| 2017-01-27 | 1,491 | 1,504 | 1,485 | 1,498 | 851,000 | 1,498 |
| 2017-01-26 | 1,467 | 1,491 | 1,464 | 1,491 | 972,000 | 1,491 |
| 2017-01-25 | 1,458 | 1,470 | 1,445 | 1,456 | 568,000 | 1,456 |
| 2017-01-24 | 1,449 | 1,458 | 1,442 | 1,446 | 636,000 | 1,446 |
| 2017-01-23 | 1,449 | 1,462 | 1,440 | 1,450 | 760,000 | 1,450 |
| 2017-01-20 | 1,455 | 1,457 | 1,442 | 1,452 | 508,000 | 1,452 |
| 2017-01-19 | 1,433 | 1,458 | 1,431 | 1,453 | 886,000 | 1,453 |
| 2017-01-18 | 1,425 | 1,425 | 1,399 | 1,420 | 917,000 | 1,420 |
| 2017-01-17 | 1,450 | 1,450 | 1,419 | 1,419 | 488,000 | 1,419 |
| 2017-01-16 | 1,439 | 1,453 | 1,432 | 1,448 | 597,000 | 1,448 |
| 2017-01-13 | 1,439 | 1,456 | 1,437 | 1,452 | 860,000 | 1,452 |
| 2017-01-12 | 1,447 | 1,448 | 1,428 | 1,437 | 509,000 | 1,437 |
| 2017-01-11 | 1,450 | 1,453 | 1,439 | 1,447 | 501,000 | 1,447 |
| 2017-01-10 | 1,446 | 1,457 | 1,437 | 1,447 | 529,000 | 1,447 |
| 2017-01-06 | 1,452 | 1,458 | 1,443 | 1,458 | 444,000 | 1,458 |
| 2017-01-05 | 1,469 | 1,469 | 1,449 | 1,452 | 589,000 | 1,452 |
| 2017-01-04 | 1,445 | 1,470 | 1,442 | 1,469 | 882,000 | 1,469 |
分割・併合履歴 ： [1986-05-28]1株→1.1株
