4401 (株)ADEKA 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 | 1,994 | 1,997 | 1,984 | 1,985 | 75,500 | 1,985 |
| 2017-12-28 | 1,999 | 2,013 | 1,989 | 1,991 | 138,300 | 1,991 |
| 2017-12-27 | 1,960 | 1,998 | 1,956 | 1,990 | 162,400 | 1,990 |
| 2017-12-26 | 1,965 | 1,974 | 1,959 | 1,961 | 101,700 | 1,961 |
| 2017-12-25 | 1,970 | 1,974 | 1,962 | 1,970 | 116,800 | 1,970 |
| 2017-12-22 | 1,937 | 1,968 | 1,937 | 1,957 | 159,300 | 1,957 |
| 2017-12-21 | 1,942 | 1,943 | 1,932 | 1,937 | 283,400 | 1,937 |
| 2017-12-20 | 1,978 | 1,981 | 1,946 | 1,951 | 328,200 | 1,951 |
| 2017-12-19 | 2,008 | 2,010 | 1,983 | 1,984 | 174,100 | 1,984 |
| 2017-12-18 | 1,977 | 2,013 | 1,977 | 2,010 | 264,000 | 2,010 |
| 2017-12-15 | 1,962 | 1,976 | 1,949 | 1,961 | 301,400 | 1,961 |
| 2017-12-14 | 1,964 | 1,971 | 1,956 | 1,966 | 265,800 | 1,966 |
| 2017-12-13 | 1,987 | 1,990 | 1,959 | 1,964 | 237,700 | 1,964 |
| 2017-12-12 | 1,981 | 1,999 | 1,972 | 1,987 | 238,600 | 1,987 |
| 2017-12-11 | 1,937 | 1,985 | 1,932 | 1,981 | 272,400 | 1,981 |
| 2017-12-08 | 1,925 | 1,941 | 1,922 | 1,939 | 341,200 | 1,939 |
| 2017-12-07 | 1,880 | 1,929 | 1,871 | 1,923 | 298,300 | 1,923 |
| 2017-12-06 | 1,937 | 1,941 | 1,878 | 1,883 | 168,900 | 1,883 |
| 2017-12-05 | 1,915 | 1,943 | 1,912 | 1,939 | 252,800 | 1,939 |
| 2017-12-04 | 1,909 | 1,947 | 1,909 | 1,930 | 295,100 | 1,930 |
| 2017-12-01 | 1,903 | 1,916 | 1,882 | 1,909 | 193,700 | 1,909 |
| 2017-11-30 | 1,891 | 1,899 | 1,862 | 1,896 | 241,100 | 1,896 |
| 2017-11-29 | 1,883 | 1,894 | 1,866 | 1,890 | 272,200 | 1,890 |
| 2017-11-28 | 1,889 | 1,902 | 1,880 | 1,890 | 187,300 | 1,890 |
| 2017-11-27 | 1,888 | 1,888 | 1,871 | 1,878 | 184,100 | 1,878 |
| 2017-11-24 | 1,856 | 1,888 | 1,849 | 1,877 | 253,900 | 1,877 |
| 2017-11-22 | 1,901 | 1,911 | 1,889 | 1,895 | 463,700 | 1,895 |
| 2017-11-21 | 1,873 | 1,889 | 1,859 | 1,861 | 296,800 | 1,861 |
| 2017-11-20 | 1,850 | 1,865 | 1,842 | 1,859 | 145,300 | 1,859 |
| 2017-11-17 | 1,891 | 1,899 | 1,854 | 1,858 | 337,900 | 1,858 |
| 2017-11-16 | 1,814 | 1,866 | 1,809 | 1,852 | 290,800 | 1,852 |
| 2017-11-15 | 1,858 | 1,860 | 1,814 | 1,818 | 385,300 | 1,818 |
| 2017-11-13 | 1,860 | 1,868 | 1,849 | 1,850 | 160,000 | 1,850 |
| 2017-11-10 | 1,854 | 1,878 | 1,852 | 1,866 | 218,800 | 1,866 |
| 2017-11-09 | 1,880 | 1,909 | 1,853 | 1,876 | 442,800 | 1,876 |
| 2017-11-08 | 1,849 | 1,877 | 1,843 | 1,870 | 468,900 | 1,870 |
| 2017-11-07 | 1,840 | 1,846 | 1,816 | 1,846 | 585,300 | 1,846 |
| 2017-11-06 | 1,996 | 2,007 | 1,850 | 1,854 | 844,000 | 1,854 |
| 2017-11-02 | 1,990 | 2,066 | 1,964 | 1,974 | 721,600 | 1,974 |
| 2017-11-01 | 1,974 | 1,983 | 1,957 | 1,972 | 484,300 | 1,972 |
| 2017-10-31 | 1,952 | 1,965 | 1,946 | 1,952 | 349,000 | 1,952 |
| 2017-10-30 | 1,971 | 1,974 | 1,944 | 1,957 | 363,500 | 1,957 |
| 2017-10-27 | 1,987 | 1,989 | 1,968 | 1,985 | 238,300 | 1,985 |
| 2017-10-26 | 1,971 | 1,990 | 1,949 | 1,985 | 379,200 | 1,985 |
| 2017-10-25 | 1,989 | 1,999 | 1,968 | 1,971 | 246,000 | 1,971 |
| 2017-10-24 | 1,980 | 1,990 | 1,970 | 1,982 | 247,100 | 1,982 |
| 2017-10-23 | 1,985 | 1,985 | 1,972 | 1,981 | 198,800 | 1,981 |
| 2017-10-20 | 1,949 | 1,974 | 1,949 | 1,972 | 126,100 | 1,972 |
| 2017-10-19 | 1,960 | 1,965 | 1,949 | 1,954 | 213,600 | 1,954 |
| 2017-10-18 | 1,962 | 1,971 | 1,951 | 1,957 | 179,600 | 1,957 |
| 2017-10-17 | 1,966 | 1,966 | 1,948 | 1,958 | 250,500 | 1,958 |
| 2017-10-16 | 1,965 | 1,969 | 1,952 | 1,954 | 135,200 | 1,954 |
| 2017-10-13 | 1,959 | 1,972 | 1,951 | 1,962 | 152,400 | 1,962 |
| 2017-10-12 | 1,977 | 1,977 | 1,962 | 1,962 | 182,600 | 1,962 |
| 2017-10-11 | 1,974 | 1,980 | 1,959 | 1,970 | 169,200 | 1,970 |
| 2017-10-10 | 1,962 | 1,974 | 1,950 | 1,972 | 254,800 | 1,972 |
| 2017-10-06 | 1,974 | 1,984 | 1,962 | 1,966 | 202,800 | 1,966 |
| 2017-10-05 | 1,977 | 1,994 | 1,968 | 1,976 | 244,400 | 1,976 |
| 2017-10-04 | 2,005 | 2,017 | 1,994 | 2,003 | 228,000 | 2,003 |
| 2017-10-03 | 2,036 | 2,036 | 1,999 | 2,013 | 192,800 | 2,013 |
| 2017-10-02 | 2,043 | 2,050 | 2,013 | 2,020 | 266,800 | 2,020 |
| 2017-09-29 | 1,995 | 2,057 | 1,989 | 2,052 | 367,600 | 2,052 |
| 2017-09-28 | 1,980 | 2,000 | 1,962 | 1,998 | 455,700 | 1,998 |
| 2017-09-27 | 1,965 | 1,979 | 1,933 | 1,976 | 544,900 | 1,976 |
| 2017-09-26 | 1,878 | 1,912 | 1,878 | 1,908 | 252,800 | 1,908 |
| 2017-09-25 | 1,898 | 1,906 | 1,876 | 1,883 | 228,200 | 1,883 |
| 2017-09-22 | 1,896 | 1,898 | 1,879 | 1,893 | 180,000 | 1,893 |
| 2017-09-21 | 1,931 | 1,936 | 1,900 | 1,902 | 265,500 | 1,902 |
| 2017-09-20 | 1,943 | 1,953 | 1,934 | 1,937 | 133,500 | 1,937 |
| 2017-09-19 | 1,933 | 1,959 | 1,933 | 1,958 | 236,700 | 1,958 |
| 2017-09-15 | 1,921 | 1,925 | 1,906 | 1,918 | 247,500 | 1,918 |
| 2017-09-14 | 1,916 | 1,926 | 1,906 | 1,911 | 161,200 | 1,911 |
| 2017-09-13 | 1,894 | 1,913 | 1,884 | 1,908 | 183,100 | 1,908 |
| 2017-09-12 | 1,926 | 1,926 | 1,873 | 1,884 | 361,600 | 1,884 |
| 2017-09-11 | 1,891 | 1,913 | 1,891 | 1,900 | 175,000 | 1,900 |
| 2017-09-08 | 1,863 | 1,884 | 1,856 | 1,879 | 253,900 | 1,879 |
| 2017-09-07 | 1,866 | 1,873 | 1,852 | 1,871 | 173,200 | 1,871 |
| 2017-09-06 | 1,824 | 1,860 | 1,823 | 1,856 | 171,800 | 1,856 |
| 2017-09-05 | 1,867 | 1,872 | 1,841 | 1,846 | 214,700 | 1,846 |
| 2017-09-04 | 1,864 | 1,875 | 1,832 | 1,868 | 242,300 | 1,868 |
| 2017-09-01 | 1,883 | 1,883 | 1,852 | 1,875 | 215,700 | 1,875 |
| 2017-08-31 | 1,867 | 1,877 | 1,860 | 1,871 | 196,600 | 1,871 |
| 2017-08-30 | 1,870 | 1,877 | 1,856 | 1,873 | 182,400 | 1,873 |
| 2017-08-29 | 1,865 | 1,869 | 1,857 | 1,867 | 169,700 | 1,867 |
| 2017-08-28 | 1,868 | 1,879 | 1,863 | 1,875 | 256,800 | 1,875 |
| 2017-08-25 | 1,838 | 1,854 | 1,827 | 1,850 | 131,300 | 1,850 |
| 2017-08-24 | 1,815 | 1,843 | 1,807 | 1,831 | 174,600 | 1,831 |
| 2017-08-23 | 1,854 | 1,855 | 1,827 | 1,831 | 195,000 | 1,831 |
| 2017-08-22 | 1,825 | 1,838 | 1,818 | 1,834 | 149,200 | 1,834 |
| 2017-08-21 | 1,833 | 1,845 | 1,831 | 1,833 | 146,600 | 1,833 |
| 2017-08-18 | 1,820 | 1,836 | 1,811 | 1,828 | 259,300 | 1,828 |
| 2017-08-17 | 1,831 | 1,860 | 1,831 | 1,851 | 345,500 | 1,851 |
| 2017-08-16 | 1,842 | 1,855 | 1,831 | 1,832 | 160,600 | 1,832 |
| 2017-08-15 | 1,836 | 1,859 | 1,829 | 1,839 | 183,900 | 1,839 |
| 2017-08-14 | 1,818 | 1,848 | 1,809 | 1,840 | 384,600 | 1,840 |
| 2017-08-10 | 1,841 | 1,858 | 1,828 | 1,836 | 245,400 | 1,836 |
| 2017-08-09 | 1,881 | 1,881 | 1,840 | 1,847 | 268,200 | 1,847 |
| 2017-08-08 | 1,882 | 1,888 | 1,864 | 1,880 | 242,500 | 1,880 |
| 2017-08-07 | 1,872 | 1,902 | 1,862 | 1,888 | 459,400 | 1,888 |
| 2017-08-04 | 1,770 | 1,867 | 1,770 | 1,860 | 944,600 | 1,860 |
| 2017-08-03 | 1,765 | 1,850 | 1,746 | 1,767 | 839,700 | 1,767 |
| 2017-08-02 | 1,739 | 1,749 | 1,731 | 1,746 | 334,800 | 1,746 |
| 2017-08-01 | 1,703 | 1,739 | 1,702 | 1,727 | 427,600 | 1,727 |
| 2017-07-31 | 1,694 | 1,704 | 1,686 | 1,698 | 208,900 | 1,698 |
| 2017-07-28 | 1,697 | 1,706 | 1,682 | 1,702 | 245,200 | 1,702 |
| 2017-07-27 | 1,693 | 1,713 | 1,689 | 1,697 | 281,600 | 1,697 |
| 2017-07-26 | 1,683 | 1,696 | 1,680 | 1,693 | 314,000 | 1,693 |
| 2017-07-25 | 1,674 | 1,684 | 1,666 | 1,668 | 187,100 | 1,668 |
| 2017-07-24 | 1,691 | 1,691 | 1,670 | 1,682 | 220,700 | 1,682 |
| 2017-07-21 | 1,708 | 1,715 | 1,698 | 1,707 | 217,000 | 1,707 |
| 2017-07-20 | 1,697 | 1,715 | 1,693 | 1,709 | 206,800 | 1,709 |
| 2017-07-19 | 1,703 | 1,709 | 1,694 | 1,699 | 123,000 | 1,699 |
| 2017-07-18 | 1,689 | 1,706 | 1,681 | 1,703 | 215,500 | 1,703 |
| 2017-07-14 | 1,672 | 1,699 | 1,663 | 1,695 | 252,400 | 1,695 |
| 2017-07-13 | 1,682 | 1,682 | 1,663 | 1,669 | 142,500 | 1,669 |
| 2017-07-12 | 1,675 | 1,684 | 1,669 | 1,674 | 174,700 | 1,674 |
| 2017-07-11 | 1,673 | 1,687 | 1,669 | 1,683 | 185,900 | 1,683 |
| 2017-07-10 | 1,681 | 1,689 | 1,673 | 1,678 | 190,400 | 1,678 |
| 2017-07-07 | 1,665 | 1,691 | 1,665 | 1,678 | 188,500 | 1,678 |
| 2017-07-06 | 1,675 | 1,682 | 1,665 | 1,677 | 182,400 | 1,677 |
| 2017-07-05 | 1,671 | 1,682 | 1,661 | 1,682 | 308,300 | 1,682 |
| 2017-07-04 | 1,718 | 1,719 | 1,662 | 1,671 | 398,100 | 1,671 |
| 2017-07-03 | 1,705 | 1,721 | 1,699 | 1,713 | 242,300 | 1,713 |
| 2017-06-30 | 1,705 | 1,714 | 1,692 | 1,710 | 372,400 | 1,710 |
| 2017-06-29 | 1,697 | 1,709 | 1,691 | 1,704 | 244,200 | 1,704 |
| 2017-06-28 | 1,682 | 1,697 | 1,681 | 1,682 | 212,000 | 1,682 |
| 2017-06-27 | 1,687 | 1,696 | 1,685 | 1,689 | 143,400 | 1,689 |
| 2017-06-26 | 1,675 | 1,687 | 1,671 | 1,678 | 150,000 | 1,678 |
| 2017-06-23 | 1,670 | 1,680 | 1,661 | 1,673 | 144,300 | 1,673 |
| 2017-06-22 | 1,658 | 1,672 | 1,658 | 1,669 | 214,900 | 1,669 |
| 2017-06-21 | 1,670 | 1,680 | 1,657 | 1,662 | 272,300 | 1,662 |
| 2017-06-20 | 1,680 | 1,699 | 1,673 | 1,689 | 246,500 | 1,689 |
| 2017-06-19 | 1,680 | 1,691 | 1,674 | 1,680 | 200,200 | 1,680 |
| 2017-06-16 | 1,676 | 1,687 | 1,670 | 1,681 | 253,000 | 1,681 |
| 2017-06-15 | 1,697 | 1,697 | 1,664 | 1,666 | 239,000 | 1,666 |
| 2017-06-14 | 1,720 | 1,740 | 1,704 | 1,704 | 305,300 | 1,704 |
| 2017-06-13 | 1,703 | 1,719 | 1,701 | 1,709 | 142,600 | 1,709 |
| 2017-06-12 | 1,681 | 1,714 | 1,679 | 1,707 | 250,000 | 1,707 |
| 2017-06-09 | 1,685 | 1,703 | 1,673 | 1,681 | 237,000 | 1,681 |
| 2017-06-08 | 1,684 | 1,691 | 1,676 | 1,683 | 160,300 | 1,683 |
| 2017-06-07 | 1,657 | 1,690 | 1,654 | 1,686 | 216,600 | 1,686 |
| 2017-06-06 | 1,678 | 1,685 | 1,670 | 1,672 | 170,200 | 1,672 |
| 2017-06-05 | 1,667 | 1,692 | 1,667 | 1,683 | 254,300 | 1,683 |
| 2017-06-02 | 1,636 | 1,694 | 1,633 | 1,680 | 459,400 | 1,680 |
| 2017-06-01 | 1,616 | 1,626 | 1,605 | 1,622 | 343,800 | 1,622 |
| 2017-05-31 | 1,610 | 1,623 | 1,602 | 1,611 | 293,300 | 1,611 |
| 2017-05-30 | 1,595 | 1,606 | 1,581 | 1,601 | 122,000 | 1,601 |
| 2017-05-29 | 1,596 | 1,600 | 1,588 | 1,596 | 124,600 | 1,596 |
| 2017-05-26 | 1,603 | 1,603 | 1,588 | 1,594 | 215,300 | 1,594 |
| 2017-05-25 | 1,605 | 1,610 | 1,596 | 1,605 | 116,600 | 1,605 |
| 2017-05-24 | 1,616 | 1,621 | 1,607 | 1,617 | 187,200 | 1,617 |
| 2017-05-23 | 1,605 | 1,615 | 1,597 | 1,600 | 209,900 | 1,600 |
| 2017-05-22 | 1,607 | 1,610 | 1,595 | 1,606 | 160,300 | 1,606 |
| 2017-05-19 | 1,606 | 1,616 | 1,583 | 1,603 | 116,300 | 1,603 |
| 2017-05-18 | 1,600 | 1,606 | 1,592 | 1,597 | 193,600 | 1,597 |
| 2017-05-17 | 1,617 | 1,629 | 1,612 | 1,621 | 212,800 | 1,621 |
| 2017-05-16 | 1,642 | 1,643 | 1,612 | 1,629 | 210,700 | 1,629 |
| 2017-05-15 | 1,657 | 1,665 | 1,635 | 1,636 | 190,300 | 1,636 |
| 2017-05-12 | 1,664 | 1,675 | 1,650 | 1,670 | 310,400 | 1,670 |
| 2017-05-11 | 1,709 | 1,713 | 1,649 | 1,655 | 461,700 | 1,655 |
| 2017-05-10 | 1,699 | 1,708 | 1,691 | 1,701 | 226,800 | 1,701 |
| 2017-05-09 | 1,707 | 1,709 | 1,696 | 1,700 | 196,200 | 1,700 |
| 2017-05-08 | 1,693 | 1,712 | 1,691 | 1,711 | 287,100 | 1,711 |
| 2017-05-02 | 1,665 | 1,675 | 1,665 | 1,672 | 156,000 | 1,672 |
| 2017-05-01 | 1,650 | 1,656 | 1,646 | 1,656 | 125,100 | 1,656 |
| 2017-04-28 | 1,648 | 1,653 | 1,638 | 1,645 | 184,400 | 1,645 |
| 2017-04-27 | 1,627 | 1,649 | 1,623 | 1,646 | 314,300 | 1,646 |
| 2017-04-26 | 1,616 | 1,633 | 1,613 | 1,632 | 193,000 | 1,632 |
| 2017-04-25 | 1,595 | 1,607 | 1,590 | 1,602 | 207,000 | 1,602 |
| 2017-04-24 | 1,584 | 1,589 | 1,573 | 1,582 | 183,700 | 1,582 |
| 2017-04-21 | 1,557 | 1,566 | 1,548 | 1,563 | 157,700 | 1,563 |
| 2017-04-20 | 1,543 | 1,553 | 1,538 | 1,543 | 223,600 | 1,543 |
| 2017-04-19 | 1,535 | 1,555 | 1,534 | 1,551 | 191,400 | 1,551 |
| 2017-04-18 | 1,555 | 1,571 | 1,543 | 1,550 | 151,700 | 1,550 |
| 2017-04-17 | 1,535 | 1,549 | 1,535 | 1,547 | 145,900 | 1,547 |
| 2017-04-14 | 1,572 | 1,576 | 1,547 | 1,548 | 147,900 | 1,548 |
| 2017-04-13 | 1,555 | 1,570 | 1,549 | 1,568 | 292,800 | 1,568 |
| 2017-04-12 | 1,584 | 1,588 | 1,573 | 1,579 | 299,600 | 1,579 |
| 2017-04-11 | 1,593 | 1,600 | 1,589 | 1,599 | 344,100 | 1,599 |
| 2017-04-10 | 1,599 | 1,604 | 1,590 | 1,600 | 331,400 | 1,600 |
| 2017-04-07 | 1,578 | 1,596 | 1,575 | 1,589 | 295,500 | 1,589 |
| 2017-04-06 | 1,600 | 1,608 | 1,573 | 1,576 | 334,200 | 1,576 |
| 2017-04-05 | 1,596 | 1,613 | 1,595 | 1,605 | 294,700 | 1,605 |
| 2017-04-04 | 1,618 | 1,618 | 1,587 | 1,594 | 315,500 | 1,594 |
| 2017-04-03 | 1,625 | 1,630 | 1,613 | 1,622 | 249,800 | 1,622 |
| 2017-03-31 | 1,649 | 1,658 | 1,622 | 1,622 | 516,900 | 1,622 |
| 2017-03-30 | 1,627 | 1,640 | 1,625 | 1,625 | 275,000 | 1,625 |
| 2017-03-29 | 1,627 | 1,633 | 1,615 | 1,627 | 183,600 | 1,627 |
| 2017-03-28 | 1,620 | 1,629 | 1,614 | 1,628 | 369,500 | 1,628 |
| 2017-03-27 | 1,595 | 1,620 | 1,595 | 1,609 | 424,700 | 1,609 |
| 2017-03-24 | 1,601 | 1,618 | 1,586 | 1,616 | 417,300 | 1,616 |
| 2017-03-23 | 1,592 | 1,596 | 1,582 | 1,585 | 340,700 | 1,585 |
| 2017-03-22 | 1,583 | 1,592 | 1,578 | 1,580 | 350,700 | 1,580 |
| 2017-03-21 | 1,601 | 1,612 | 1,599 | 1,608 | 338,100 | 1,608 |
| 2017-03-17 | 1,623 | 1,624 | 1,609 | 1,613 | 424,600 | 1,613 |
| 2017-03-16 | 1,615 | 1,641 | 1,610 | 1,638 | 469,800 | 1,638 |
| 2017-03-15 | 1,650 | 1,654 | 1,634 | 1,637 | 258,500 | 1,637 |
| 2017-03-14 | 1,673 | 1,677 | 1,663 | 1,668 | 216,500 | 1,668 |
| 2017-03-13 | 1,666 | 1,675 | 1,660 | 1,673 | 300,600 | 1,673 |
| 2017-03-10 | 1,658 | 1,673 | 1,649 | 1,666 | 546,300 | 1,666 |
| 2017-03-09 | 1,653 | 1,669 | 1,641 | 1,667 | 381,000 | 1,667 |
| 2017-03-08 | 1,638 | 1,668 | 1,630 | 1,644 | 790,800 | 1,644 |
| 2017-03-07 | 1,593 | 1,632 | 1,593 | 1,617 | 589,400 | 1,617 |
| 2017-03-06 | 1,580 | 1,591 | 1,573 | 1,590 | 328,500 | 1,590 |
| 2017-03-03 | 1,583 | 1,591 | 1,573 | 1,576 | 317,300 | 1,576 |
| 2017-03-02 | 1,600 | 1,605 | 1,587 | 1,589 | 274,400 | 1,589 |
| 2017-03-01 | 1,567 | 1,574 | 1,555 | 1,574 | 427,600 | 1,574 |
| 2017-02-28 | 1,575 | 1,592 | 1,569 | 1,572 | 392,400 | 1,572 |
| 2017-02-27 | 1,563 | 1,570 | 1,542 | 1,565 | 357,200 | 1,565 |
| 2017-02-24 | 1,567 | 1,581 | 1,560 | 1,570 | 392,500 | 1,570 |
| 2017-02-23 | 1,590 | 1,595 | 1,562 | 1,579 | 297,200 | 1,579 |
| 2017-02-22 | 1,575 | 1,591 | 1,573 | 1,586 | 486,400 | 1,586 |
| 2017-02-21 | 1,564 | 1,567 | 1,551 | 1,565 | 372,600 | 1,565 |
| 2017-02-20 | 1,563 | 1,565 | 1,550 | 1,562 | 228,600 | 1,562 |
| 2017-02-17 | 1,584 | 1,584 | 1,561 | 1,573 | 341,700 | 1,573 |
| 2017-02-16 | 1,586 | 1,588 | 1,573 | 1,584 | 235,500 | 1,584 |
| 2017-02-15 | 1,574 | 1,590 | 1,569 | 1,587 | 646,400 | 1,587 |
| 2017-02-14 | 1,574 | 1,583 | 1,556 | 1,561 | 351,500 | 1,561 |
| 2017-02-13 | 1,564 | 1,578 | 1,560 | 1,569 | 401,200 | 1,569 |
| 2017-02-10 | 1,545 | 1,572 | 1,532 | 1,567 | 723,700 | 1,567 |
| 2017-02-09 | 1,552 | 1,558 | 1,539 | 1,542 | 552,200 | 1,542 |
| 2017-02-08 | 1,563 | 1,577 | 1,542 | 1,576 | 518,200 | 1,576 |
| 2017-02-07 | 1,588 | 1,594 | 1,560 | 1,584 | 488,800 | 1,584 |
| 2017-02-06 | 1,621 | 1,624 | 1,600 | 1,605 | 471,400 | 1,605 |
| 2017-02-03 | 1,593 | 1,636 | 1,580 | 1,597 | 746,900 | 1,597 |
| 2017-02-02 | 1,645 | 1,645 | 1,613 | 1,621 | 354,400 | 1,621 |
| 2017-02-01 | 1,620 | 1,652 | 1,611 | 1,645 | 310,700 | 1,645 |
| 2017-01-31 | 1,637 | 1,666 | 1,637 | 1,646 | 320,800 | 1,646 |
| 2017-01-30 | 1,641 | 1,664 | 1,639 | 1,655 | 250,400 | 1,655 |
| 2017-01-27 | 1,668 | 1,672 | 1,644 | 1,648 | 411,300 | 1,648 |
| 2017-01-26 | 1,647 | 1,672 | 1,638 | 1,668 | 529,800 | 1,668 |
| 2017-01-25 | 1,642 | 1,649 | 1,630 | 1,637 | 323,100 | 1,637 |
| 2017-01-24 | 1,626 | 1,638 | 1,609 | 1,613 | 334,100 | 1,613 |
| 2017-01-23 | 1,629 | 1,646 | 1,626 | 1,632 | 170,700 | 1,632 |
| 2017-01-20 | 1,620 | 1,647 | 1,619 | 1,640 | 175,900 | 1,640 |
| 2017-01-19 | 1,625 | 1,637 | 1,620 | 1,624 | 249,500 | 1,624 |
| 2017-01-18 | 1,580 | 1,613 | 1,553 | 1,608 | 367,500 | 1,608 |
| 2017-01-17 | 1,611 | 1,617 | 1,584 | 1,584 | 237,700 | 1,584 |
| 2017-01-16 | 1,615 | 1,621 | 1,601 | 1,610 | 209,600 | 1,610 |
| 2017-01-13 | 1,620 | 1,635 | 1,614 | 1,625 | 249,100 | 1,625 |
| 2017-01-12 | 1,635 | 1,635 | 1,601 | 1,620 | 221,700 | 1,620 |
| 2017-01-11 | 1,625 | 1,634 | 1,613 | 1,627 | 192,400 | 1,627 |
| 2017-01-10 | 1,614 | 1,632 | 1,601 | 1,619 | 332,500 | 1,619 |
| 2017-01-06 | 1,610 | 1,620 | 1,594 | 1,616 | 262,100 | 1,616 |
| 2017-01-05 | 1,639 | 1,657 | 1,615 | 1,625 | 391,600 | 1,625 |
| 2017-01-04 | 1,592 | 1,633 | 1,592 | 1,631 | 241,100 | 1,631 |
分割・併合履歴 ： [1987-03-27]1株→1.12株
