4465 (株)ニイタカ 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 | 1,821 | 1,837 | 1,817 | 1,821 | 2,500 | 1,821 |
| 2017-12-28 | 1,816 | 1,837 | 1,816 | 1,821 | 4,000 | 1,821 |
| 2017-12-27 | 1,813 | 1,840 | 1,806 | 1,817 | 15,500 | 1,817 |
| 2017-12-26 | 1,853 | 1,860 | 1,842 | 1,853 | 8,400 | 1,853 |
| 2017-12-25 | 1,834 | 1,855 | 1,826 | 1,848 | 9,000 | 1,848 |
| 2017-12-22 | 1,840 | 1,840 | 1,822 | 1,826 | 5,200 | 1,826 |
| 2017-12-21 | 1,833 | 1,839 | 1,832 | 1,838 | 2,400 | 1,838 |
| 2017-12-20 | 1,830 | 1,842 | 1,830 | 1,840 | 4,100 | 1,840 |
| 2017-12-19 | 1,856 | 1,856 | 1,826 | 1,838 | 7,800 | 1,838 |
| 2017-12-18 | 1,856 | 1,856 | 1,849 | 1,852 | 6,100 | 1,852 |
| 2017-12-15 | 1,856 | 1,864 | 1,851 | 1,856 | 4,100 | 1,856 |
| 2017-12-14 | 1,850 | 1,862 | 1,850 | 1,856 | 9,500 | 1,856 |
| 2017-12-13 | 1,850 | 1,858 | 1,841 | 1,854 | 5,900 | 1,854 |
| 2017-12-12 | 1,855 | 1,862 | 1,840 | 1,850 | 6,000 | 1,850 |
| 2017-12-11 | 1,840 | 1,855 | 1,835 | 1,849 | 12,700 | 1,849 |
| 2017-12-08 | 1,817 | 1,829 | 1,806 | 1,820 | 9,500 | 1,820 |
| 2017-12-07 | 1,779 | 1,810 | 1,779 | 1,805 | 10,800 | 1,805 |
| 2017-12-06 | 1,795 | 1,800 | 1,761 | 1,761 | 10,800 | 1,761 |
| 2017-12-05 | 1,813 | 1,817 | 1,792 | 1,793 | 11,500 | 1,793 |
| 2017-12-04 | 1,837 | 1,842 | 1,823 | 1,826 | 8,300 | 1,826 |
| 2017-12-01 | 1,850 | 1,861 | 1,841 | 1,843 | 8,700 | 1,843 |
| 2017-11-30 | 1,854 | 1,855 | 1,841 | 1,851 | 7,300 | 1,851 |
| 2017-11-29 | 1,850 | 1,860 | 1,850 | 1,854 | 7,100 | 1,854 |
| 2017-11-28 | 1,843 | 1,856 | 1,834 | 1,848 | 39,600 | 1,848 |
| 2017-11-27 | 1,899 | 1,901 | 1,878 | 1,888 | 33,400 | 1,888 |
| 2017-11-24 | 1,900 | 1,902 | 1,895 | 1,899 | 13,200 | 1,899 |
| 2017-11-22 | 1,905 | 1,907 | 1,892 | 1,905 | 8,900 | 1,905 |
| 2017-11-21 | 1,892 | 1,905 | 1,891 | 1,900 | 6,700 | 1,900 |
| 2017-11-20 | 1,892 | 1,892 | 1,882 | 1,886 | 6,900 | 1,886 |
| 2017-11-17 | 1,880 | 1,912 | 1,880 | 1,882 | 16,800 | 1,882 |
| 2017-11-16 | 1,871 | 1,899 | 1,871 | 1,884 | 18,800 | 1,884 |
| 2017-11-15 | 1,898 | 1,898 | 1,880 | 1,880 | 10,300 | 1,880 |
| 2017-11-13 | 1,915 | 1,915 | 1,889 | 1,889 | 13,000 | 1,889 |
| 2017-11-10 | 1,907 | 1,920 | 1,902 | 1,913 | 10,100 | 1,913 |
| 2017-11-09 | 1,920 | 1,929 | 1,916 | 1,923 | 11,000 | 1,923 |
| 2017-11-08 | 1,917 | 1,923 | 1,915 | 1,922 | 5,400 | 1,922 |
| 2017-11-07 | 1,922 | 1,929 | 1,919 | 1,924 | 7,900 | 1,924 |
| 2017-11-06 | 1,932 | 1,934 | 1,927 | 1,929 | 8,800 | 1,929 |
| 2017-11-02 | 1,928 | 1,934 | 1,915 | 1,934 | 6,900 | 1,934 |
| 2017-11-01 | 1,928 | 1,930 | 1,919 | 1,922 | 11,300 | 1,922 |
| 2017-10-31 | 1,915 | 1,919 | 1,906 | 1,919 | 7,100 | 1,919 |
| 2017-10-30 | 1,913 | 1,913 | 1,903 | 1,910 | 11,900 | 1,910 |
| 2017-10-27 | 1,899 | 1,912 | 1,899 | 1,905 | 11,600 | 1,905 |
| 2017-10-26 | 1,901 | 1,904 | 1,895 | 1,900 | 6,500 | 1,900 |
| 2017-10-25 | 1,900 | 1,903 | 1,896 | 1,902 | 6,600 | 1,902 |
| 2017-10-24 | 1,899 | 1,904 | 1,895 | 1,904 | 4,700 | 1,904 |
| 2017-10-23 | 1,900 | 1,907 | 1,893 | 1,899 | 11,300 | 1,899 |
| 2017-10-20 | 1,898 | 1,898 | 1,890 | 1,895 | 6,400 | 1,895 |
| 2017-10-19 | 1,908 | 1,908 | 1,899 | 1,903 | 4,300 | 1,903 |
| 2017-10-18 | 1,904 | 1,909 | 1,898 | 1,909 | 3,700 | 1,909 |
| 2017-10-17 | 1,915 | 1,915 | 1,902 | 1,902 | 8,500 | 1,902 |
| 2017-10-16 | 1,929 | 1,929 | 1,915 | 1,920 | 7,500 | 1,920 |
| 2017-10-13 | 1,913 | 1,930 | 1,913 | 1,927 | 7,700 | 1,927 |
| 2017-10-12 | 1,939 | 1,939 | 1,912 | 1,924 | 10,300 | 1,924 |
| 2017-10-11 | 1,897 | 1,920 | 1,897 | 1,905 | 9,100 | 1,905 |
| 2017-10-10 | 1,911 | 1,934 | 1,910 | 1,926 | 8,800 | 1,926 |
| 2017-10-06 | 1,910 | 1,916 | 1,900 | 1,910 | 8,900 | 1,910 |
| 2017-10-05 | 1,900 | 1,908 | 1,896 | 1,896 | 6,600 | 1,896 |
| 2017-10-04 | 1,897 | 1,900 | 1,894 | 1,900 | 6,600 | 1,900 |
| 2017-10-03 | 1,877 | 1,895 | 1,874 | 1,894 | 11,200 | 1,894 |
| 2017-10-02 | 1,850 | 1,879 | 1,850 | 1,872 | 30,000 | 1,872 |
| 2017-09-29 | 1,925 | 1,929 | 1,897 | 1,909 | 18,100 | 1,909 |
| 2017-09-28 | 1,917 | 1,924 | 1,908 | 1,918 | 12,700 | 1,918 |
| 2017-09-27 | 1,910 | 1,917 | 1,901 | 1,917 | 5,800 | 1,917 |
| 2017-09-26 | 1,918 | 1,926 | 1,887 | 1,910 | 11,200 | 1,910 |
| 2017-09-25 | 1,908 | 1,920 | 1,905 | 1,918 | 12,300 | 1,918 |
| 2017-09-22 | 1,925 | 1,925 | 1,900 | 1,907 | 11,200 | 1,907 |
| 2017-09-21 | 1,929 | 1,934 | 1,914 | 1,915 | 6,200 | 1,915 |
| 2017-09-20 | 1,930 | 1,933 | 1,913 | 1,926 | 10,700 | 1,926 |
| 2017-09-19 | 1,923 | 1,928 | 1,919 | 1,924 | 8,600 | 1,924 |
| 2017-09-15 | 1,903 | 1,923 | 1,902 | 1,906 | 6,400 | 1,906 |
| 2017-09-14 | 1,925 | 1,940 | 1,893 | 1,900 | 13,200 | 1,900 |
| 2017-09-13 | 1,899 | 1,920 | 1,879 | 1,907 | 14,800 | 1,907 |
| 2017-09-12 | 1,886 | 1,889 | 1,880 | 1,887 | 4,000 | 1,887 |
| 2017-09-11 | 1,895 | 1,895 | 1,878 | 1,879 | 4,100 | 1,879 |
| 2017-09-08 | 1,859 | 1,887 | 1,859 | 1,887 | 7,700 | 1,887 |
| 2017-09-07 | 1,918 | 1,918 | 1,875 | 1,882 | 5,900 | 1,882 |
| 2017-09-06 | 1,850 | 1,904 | 1,835 | 1,886 | 5,900 | 1,886 |
| 2017-09-05 | 1,925 | 1,925 | 1,881 | 1,882 | 10,500 | 1,882 |
| 2017-09-04 | 1,946 | 1,946 | 1,900 | 1,930 | 14,300 | 1,930 |
| 2017-09-01 | 1,965 | 1,965 | 1,931 | 1,949 | 20,300 | 1,949 |
| 2017-08-31 | 1,946 | 1,946 | 1,918 | 1,937 | 23,200 | 1,937 |
| 2017-08-30 | 1,869 | 1,900 | 1,869 | 1,900 | 17,600 | 1,900 |
| 2017-08-29 | 1,834 | 1,860 | 1,823 | 1,857 | 12,600 | 1,857 |
| 2017-08-28 | 1,827 | 1,834 | 1,821 | 1,834 | 9,700 | 1,834 |
| 2017-08-25 | 1,815 | 1,818 | 1,811 | 1,811 | 4,400 | 1,811 |
| 2017-08-24 | 1,813 | 1,815 | 1,806 | 1,809 | 3,500 | 1,809 |
| 2017-08-23 | 1,820 | 1,821 | 1,805 | 1,805 | 5,500 | 1,805 |
| 2017-08-22 | 1,808 | 1,808 | 1,801 | 1,801 | 2,900 | 1,801 |
| 2017-08-21 | 1,815 | 1,815 | 1,803 | 1,809 | 3,400 | 1,809 |
| 2017-08-18 | 1,801 | 1,808 | 1,799 | 1,806 | 5,200 | 1,806 |
| 2017-08-17 | 1,807 | 1,815 | 1,805 | 1,811 | 1,500 | 1,811 |
| 2017-08-16 | 1,809 | 1,815 | 1,800 | 1,811 | 2,300 | 1,811 |
| 2017-08-15 | 1,820 | 1,820 | 1,801 | 1,813 | 3,000 | 1,813 |
| 2017-08-14 | 1,805 | 1,812 | 1,800 | 1,810 | 3,600 | 1,810 |
| 2017-08-10 | 1,808 | 1,809 | 1,801 | 1,809 | 2,900 | 1,809 |
| 2017-08-09 | 1,836 | 1,836 | 1,806 | 1,808 | 7,100 | 1,808 |
| 2017-08-08 | 1,830 | 1,830 | 1,825 | 1,830 | 5,200 | 1,830 |
| 2017-08-07 | 1,825 | 1,829 | 1,824 | 1,825 | 5,600 | 1,825 |
| 2017-08-04 | 1,831 | 1,838 | 1,820 | 1,823 | 9,800 | 1,823 |
| 2017-08-03 | 1,806 | 1,816 | 1,791 | 1,808 | 5,500 | 1,808 |
| 2017-08-02 | 1,830 | 1,830 | 1,804 | 1,806 | 4,100 | 1,806 |
| 2017-08-01 | 1,817 | 1,825 | 1,817 | 1,825 | 4,400 | 1,825 |
| 2017-07-31 | 1,809 | 1,829 | 1,802 | 1,817 | 7,000 | 1,817 |
| 2017-07-28 | 1,804 | 1,830 | 1,797 | 1,830 | 16,200 | 1,830 |
| 2017-07-27 | 1,798 | 1,805 | 1,777 | 1,800 | 8,500 | 1,800 |
| 2017-07-26 | 1,783 | 1,790 | 1,775 | 1,790 | 4,700 | 1,790 |
| 2017-07-25 | 1,785 | 1,785 | 1,774 | 1,780 | 8,400 | 1,780 |
| 2017-07-24 | 1,775 | 1,783 | 1,773 | 1,783 | 8,700 | 1,783 |
| 2017-07-21 | 1,779 | 1,783 | 1,772 | 1,775 | 6,600 | 1,775 |
| 2017-07-20 | 1,773 | 1,779 | 1,768 | 1,779 | 5,300 | 1,779 |
| 2017-07-19 | 1,764 | 1,774 | 1,755 | 1,774 | 7,900 | 1,774 |
| 2017-07-18 | 1,742 | 1,757 | 1,741 | 1,753 | 11,200 | 1,753 |
| 2017-07-14 | 1,820 | 1,830 | 1,731 | 1,752 | 42,300 | 1,752 |
| 2017-07-13 | 1,782 | 1,800 | 1,770 | 1,800 | 31,000 | 1,800 |
| 2017-07-12 | 1,770 | 1,777 | 1,769 | 1,777 | 10,400 | 1,777 |
| 2017-07-11 | 1,750 | 1,760 | 1,750 | 1,759 | 3,100 | 1,759 |
| 2017-07-10 | 1,747 | 1,750 | 1,740 | 1,740 | 2,700 | 1,740 |
| 2017-07-07 | 1,736 | 1,763 | 1,736 | 1,736 | 6,900 | 1,736 |
| 2017-07-06 | 1,754 | 1,768 | 1,747 | 1,757 | 5,000 | 1,757 |
| 2017-07-05 | 1,753 | 1,761 | 1,752 | 1,753 | 2,700 | 1,753 |
| 2017-07-04 | 1,765 | 1,765 | 1,753 | 1,753 | 3,000 | 1,753 |
| 2017-07-03 | 1,764 | 1,764 | 1,750 | 1,752 | 3,200 | 1,752 |
| 2017-06-30 | 1,749 | 1,760 | 1,749 | 1,760 | 1,500 | 1,760 |
| 2017-06-29 | 1,747 | 1,757 | 1,746 | 1,749 | 1,900 | 1,749 |
| 2017-06-28 | 1,775 | 1,775 | 1,751 | 1,754 | 2,700 | 1,754 |
| 2017-06-27 | 1,761 | 1,778 | 1,760 | 1,776 | 4,800 | 1,776 |
| 2017-06-26 | 1,774 | 1,774 | 1,763 | 1,764 | 3,300 | 1,764 |
| 2017-06-23 | 1,773 | 1,773 | 1,754 | 1,754 | 2,400 | 1,754 |
| 2017-06-22 | 1,773 | 1,775 | 1,763 | 1,773 | 4,600 | 1,773 |
| 2017-06-21 | 1,751 | 1,768 | 1,749 | 1,758 | 2,700 | 1,758 |
| 2017-06-20 | 1,728 | 1,763 | 1,723 | 1,761 | 9,800 | 1,761 |
| 2017-06-19 | 1,720 | 1,728 | 1,720 | 1,726 | 4,900 | 1,726 |
| 2017-06-16 | 1,718 | 1,724 | 1,718 | 1,723 | 1,300 | 1,723 |
| 2017-06-15 | 1,725 | 1,725 | 1,717 | 1,717 | 2,200 | 1,717 |
| 2017-06-14 | 1,714 | 1,722 | 1,714 | 1,717 | 2,200 | 1,717 |
| 2017-06-13 | 1,710 | 1,715 | 1,708 | 1,714 | 3,300 | 1,714 |
| 2017-06-12 | 1,727 | 1,727 | 1,714 | 1,718 | 2,900 | 1,718 |
| 2017-06-09 | 1,732 | 1,736 | 1,723 | 1,727 | 4,800 | 1,727 |
| 2017-06-08 | 1,737 | 1,745 | 1,733 | 1,733 | 3,100 | 1,733 |
| 2017-06-07 | 1,756 | 1,756 | 1,731 | 1,737 | 1,400 | 1,737 |
| 2017-06-06 | 1,747 | 1,747 | 1,732 | 1,736 | 3,600 | 1,736 |
| 2017-06-05 | 1,757 | 1,757 | 1,745 | 1,745 | 3,900 | 1,745 |
| 2017-06-02 | 1,726 | 1,757 | 1,726 | 1,757 | 6,600 | 1,757 |
| 2017-06-01 | 1,720 | 1,728 | 1,718 | 1,727 | 4,500 | 1,727 |
| 2017-05-31 | 1,738 | 1,738 | 1,716 | 1,720 | 7,400 | 1,720 |
| 2017-05-30 | 1,735 | 1,756 | 1,735 | 1,738 | 5,200 | 1,738 |
| 2017-05-29 | 1,750 | 1,752 | 1,730 | 1,735 | 26,600 | 1,735 |
| 2017-05-26 | 1,782 | 1,789 | 1,766 | 1,773 | 33,100 | 1,773 |
| 2017-05-25 | 1,800 | 1,809 | 1,797 | 1,800 | 12,600 | 1,800 |
| 2017-05-24 | 1,830 | 1,830 | 1,807 | 1,810 | 8,600 | 1,810 |
| 2017-05-23 | 1,827 | 1,832 | 1,820 | 1,820 | 9,000 | 1,820 |
| 2017-05-22 | 1,808 | 1,823 | 1,808 | 1,822 | 5,700 | 1,822 |
| 2017-05-19 | 1,799 | 1,810 | 1,799 | 1,808 | 7,200 | 1,808 |
| 2017-05-18 | 1,800 | 1,802 | 1,791 | 1,802 | 9,100 | 1,802 |
| 2017-05-17 | 1,821 | 1,821 | 1,810 | 1,814 | 15,600 | 1,814 |
| 2017-05-16 | 1,828 | 1,829 | 1,820 | 1,820 | 6,800 | 1,820 |
| 2017-05-15 | 1,840 | 1,841 | 1,825 | 1,827 | 10,600 | 1,827 |
| 2017-05-12 | 1,840 | 1,843 | 1,836 | 1,836 | 7,500 | 1,836 |
| 2017-05-11 | 1,834 | 1,844 | 1,834 | 1,843 | 7,100 | 1,843 |
| 2017-05-10 | 1,844 | 1,844 | 1,830 | 1,836 | 7,700 | 1,836 |
| 2017-05-09 | 1,824 | 1,828 | 1,820 | 1,827 | 9,900 | 1,827 |
| 2017-05-08 | 1,822 | 1,831 | 1,821 | 1,825 | 14,700 | 1,825 |
| 2017-05-02 | 1,820 | 1,826 | 1,820 | 1,825 | 7,200 | 1,825 |
| 2017-05-01 | 1,822 | 1,830 | 1,818 | 1,820 | 10,400 | 1,820 |
| 2017-04-28 | 1,822 | 1,829 | 1,814 | 1,822 | 7,800 | 1,822 |
| 2017-04-27 | 1,830 | 1,830 | 1,798 | 1,822 | 6,700 | 1,822 |
| 2017-04-26 | 1,845 | 1,848 | 1,830 | 1,830 | 7,000 | 1,830 |
| 2017-04-25 | 1,820 | 1,826 | 1,810 | 1,826 | 8,600 | 1,826 |
| 2017-04-24 | 1,777 | 1,784 | 1,776 | 1,784 | 4,300 | 1,784 |
| 2017-04-21 | 1,770 | 1,777 | 1,755 | 1,777 | 4,900 | 1,777 |
| 2017-04-20 | 1,792 | 1,792 | 1,770 | 1,770 | 4,600 | 1,770 |
| 2017-04-19 | 1,737 | 1,785 | 1,737 | 1,769 | 7,400 | 1,769 |
| 2017-04-18 | 1,739 | 1,748 | 1,731 | 1,737 | 4,000 | 1,737 |
| 2017-04-17 | 1,700 | 1,730 | 1,691 | 1,723 | 7,100 | 1,723 |
| 2017-04-14 | 1,722 | 1,730 | 1,703 | 1,704 | 9,800 | 1,704 |
| 2017-04-13 | 1,758 | 1,758 | 1,729 | 1,737 | 6,800 | 1,737 |
| 2017-04-12 | 1,807 | 1,807 | 1,766 | 1,795 | 12,400 | 1,795 |
| 2017-04-11 | 1,838 | 1,852 | 1,816 | 1,840 | 11,100 | 1,840 |
| 2017-04-10 | 1,822 | 1,854 | 1,803 | 1,838 | 14,400 | 1,838 |
| 2017-04-07 | 1,742 | 1,796 | 1,742 | 1,782 | 12,800 | 1,782 |
| 2017-04-06 | 1,770 | 1,812 | 1,730 | 1,740 | 16,500 | 1,740 |
| 2017-04-05 | 1,731 | 1,755 | 1,730 | 1,730 | 16,600 | 1,730 |
| 2017-04-04 | 1,839 | 1,858 | 1,740 | 1,744 | 22,500 | 1,744 |
| 2017-04-03 | 1,899 | 1,899 | 1,802 | 1,837 | 49,300 | 1,837 |
| 2017-03-31 | 1,945 | 1,975 | 1,939 | 1,955 | 24,200 | 1,955 |
| 2017-03-30 | 1,934 | 1,947 | 1,914 | 1,940 | 17,000 | 1,940 |
| 2017-03-29 | 1,900 | 1,907 | 1,874 | 1,906 | 24,000 | 1,906 |
| 2017-03-28 | 1,817 | 1,870 | 1,817 | 1,846 | 34,200 | 1,846 |
| 2017-03-27 | 1,804 | 1,808 | 1,780 | 1,808 | 24,000 | 1,808 |
| 2017-03-24 | 1,796 | 1,796 | 1,745 | 1,790 | 16,100 | 1,790 |
| 2017-03-23 | 1,805 | 1,820 | 1,757 | 1,796 | 36,800 | 1,796 |
| 2017-03-22 | 1,710 | 1,738 | 1,679 | 1,731 | 26,200 | 1,731 |
| 2017-03-21 | 1,637 | 1,739 | 1,637 | 1,718 | 61,800 | 1,718 |
| 2017-03-17 | 1,601 | 1,622 | 1,600 | 1,618 | 27,700 | 1,618 |
| 2017-03-16 | 1,579 | 1,584 | 1,574 | 1,584 | 4,200 | 1,584 |
| 2017-03-15 | 1,580 | 1,581 | 1,565 | 1,574 | 5,800 | 1,574 |
| 2017-03-14 | 1,553 | 1,578 | 1,547 | 1,578 | 5,400 | 1,578 |
| 2017-03-13 | 1,556 | 1,558 | 1,549 | 1,553 | 3,000 | 1,553 |
| 2017-03-10 | 1,540 | 1,558 | 1,539 | 1,543 | 12,200 | 1,543 |
| 2017-03-09 | 1,530 | 1,535 | 1,526 | 1,534 | 6,000 | 1,534 |
| 2017-03-08 | 1,532 | 1,532 | 1,524 | 1,528 | 2,600 | 1,528 |
| 2017-03-07 | 1,525 | 1,531 | 1,525 | 1,528 | 3,200 | 1,528 |
| 2017-03-06 | 1,523 | 1,528 | 1,523 | 1,526 | 4,600 | 1,526 |
| 2017-03-03 | 1,515 | 1,515 | 1,506 | 1,509 | 6,200 | 1,509 |
| 2017-03-02 | 1,533 | 1,533 | 1,510 | 1,513 | 5,000 | 1,513 |
| 2017-03-01 | 1,525 | 1,525 | 1,506 | 1,516 | 5,200 | 1,516 |
| 2017-02-28 | 1,540 | 1,540 | 1,516 | 1,517 | 7,500 | 1,517 |
| 2017-02-27 | 1,531 | 1,547 | 1,521 | 1,523 | 6,100 | 1,523 |
| 2017-02-24 | 1,560 | 1,560 | 1,530 | 1,530 | 8,900 | 1,530 |
| 2017-02-23 | 1,523 | 1,529 | 1,518 | 1,527 | 9,800 | 1,527 |
| 2017-02-22 | 1,522 | 1,523 | 1,516 | 1,521 | 4,700 | 1,521 |
| 2017-02-21 | 1,522 | 1,522 | 1,510 | 1,519 | 7,000 | 1,519 |
| 2017-02-20 | 1,503 | 1,516 | 1,502 | 1,505 | 16,900 | 1,505 |
| 2017-02-17 | 1,525 | 1,535 | 1,494 | 1,500 | 17,900 | 1,500 |
| 2017-02-16 | 1,468 | 1,477 | 1,465 | 1,475 | 4,600 | 1,475 |
| 2017-02-15 | 1,468 | 1,468 | 1,457 | 1,465 | 6,200 | 1,465 |
| 2017-02-14 | 1,461 | 1,469 | 1,448 | 1,448 | 8,200 | 1,448 |
| 2017-02-13 | 1,452 | 1,459 | 1,452 | 1,454 | 6,800 | 1,454 |
| 2017-02-10 | 1,450 | 1,453 | 1,444 | 1,452 | 4,000 | 1,452 |
| 2017-02-09 | 1,446 | 1,450 | 1,439 | 1,440 | 2,200 | 1,440 |
| 2017-02-08 | 1,439 | 1,440 | 1,433 | 1,437 | 2,400 | 1,437 |
| 2017-02-07 | 1,436 | 1,448 | 1,436 | 1,438 | 2,400 | 1,438 |
| 2017-02-06 | 1,444 | 1,444 | 1,435 | 1,436 | 4,300 | 1,436 |
| 2017-02-03 | 1,439 | 1,445 | 1,438 | 1,444 | 4,200 | 1,444 |
| 2017-02-02 | 1,444 | 1,444 | 1,439 | 1,439 | 4,400 | 1,439 |
| 2017-02-01 | 1,446 | 1,446 | 1,442 | 1,445 | 3,900 | 1,445 |
| 2017-01-31 | 1,447 | 1,447 | 1,441 | 1,446 | 2,600 | 1,446 |
| 2017-01-30 | 1,450 | 1,455 | 1,446 | 1,447 | 4,100 | 1,447 |
| 2017-01-27 | 1,450 | 1,450 | 1,445 | 1,450 | 2,100 | 1,450 |
| 2017-01-26 | 1,446 | 1,455 | 1,443 | 1,450 | 7,000 | 1,450 |
| 2017-01-25 | 1,442 | 1,445 | 1,439 | 1,444 | 4,600 | 1,444 |
| 2017-01-24 | 1,439 | 1,442 | 1,434 | 1,442 | 4,800 | 1,442 |
| 2017-01-23 | 1,438 | 1,438 | 1,432 | 1,433 | 3,500 | 1,433 |
| 2017-01-20 | 1,446 | 1,447 | 1,440 | 1,444 | 3,000 | 1,444 |
| 2017-01-19 | 1,444 | 1,444 | 1,425 | 1,441 | 4,400 | 1,441 |
| 2017-01-18 | 1,435 | 1,440 | 1,419 | 1,436 | 5,300 | 1,436 |
| 2017-01-17 | 1,455 | 1,455 | 1,449 | 1,449 | 8,800 | 1,449 |
| 2017-01-16 | 1,454 | 1,465 | 1,454 | 1,455 | 8,600 | 1,455 |
| 2017-01-13 | 1,451 | 1,456 | 1,451 | 1,454 | 4,500 | 1,454 |
| 2017-01-12 | 1,455 | 1,456 | 1,453 | 1,455 | 4,900 | 1,455 |
| 2017-01-11 | 1,457 | 1,458 | 1,453 | 1,457 | 4,800 | 1,457 |
| 2017-01-10 | 1,455 | 1,462 | 1,452 | 1,457 | 10,800 | 1,457 |
| 2017-01-06 | 1,450 | 1,455 | 1,449 | 1,454 | 9,400 | 1,454 |
| 2017-01-05 | 1,449 | 1,450 | 1,446 | 1,449 | 5,600 | 1,449 |
| 2017-01-04 | 1,468 | 1,468 | 1,445 | 1,455 | 6,600 | 1,455 |
分割・併合履歴 ： [2004-11-25]1株→1.1株
