4471 三洋化成工業(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 | 5,920 | 5,950 | 5,890 | 5,900 | 21,600 | 5,900 |
| 2017-12-28 | 5,920 | 5,980 | 5,920 | 5,950 | 18,500 | 5,950 |
| 2017-12-27 | 5,920 | 5,940 | 5,910 | 5,930 | 11,600 | 5,930 |
| 2017-12-26 | 5,920 | 5,950 | 5,910 | 5,920 | 29,500 | 5,920 |
| 2017-12-25 | 6,000 | 6,000 | 5,920 | 5,940 | 17,700 | 5,940 |
| 2017-12-22 | 5,920 | 5,980 | 5,920 | 5,950 | 28,100 | 5,950 |
| 2017-12-21 | 5,920 | 5,960 | 5,900 | 5,930 | 36,700 | 5,930 |
| 2017-12-20 | 5,950 | 6,020 | 5,930 | 5,990 | 31,000 | 5,990 |
| 2017-12-19 | 5,970 | 6,010 | 5,890 | 5,930 | 49,700 | 5,930 |
| 2017-12-18 | 5,910 | 6,010 | 5,910 | 6,010 | 33,600 | 6,010 |
| 2017-12-15 | 5,850 | 5,920 | 5,820 | 5,860 | 37,200 | 5,860 |
| 2017-12-14 | 5,800 | 5,860 | 5,800 | 5,860 | 19,800 | 5,860 |
| 2017-12-13 | 5,890 | 5,900 | 5,800 | 5,810 | 26,200 | 5,810 |
| 2017-12-12 | 5,960 | 5,960 | 5,880 | 5,880 | 27,300 | 5,880 |
| 2017-12-11 | 6,030 | 6,030 | 5,870 | 5,900 | 45,400 | 5,900 |
| 2017-12-08 | 5,970 | 6,070 | 5,930 | 6,070 | 88,200 | 6,070 |
| 2017-12-07 | 5,790 | 5,970 | 5,790 | 5,960 | 50,900 | 5,960 |
| 2017-12-06 | 5,910 | 5,910 | 5,790 | 5,820 | 48,000 | 5,820 |
| 2017-12-05 | 5,850 | 5,920 | 5,810 | 5,900 | 38,500 | 5,900 |
| 2017-12-04 | 5,920 | 5,960 | 5,870 | 5,870 | 42,700 | 5,870 |
| 2017-12-01 | 5,900 | 6,010 | 5,890 | 5,970 | 62,200 | 5,970 |
| 2017-11-30 | 5,910 | 5,940 | 5,850 | 5,920 | 87,600 | 5,920 |
| 2017-11-29 | 5,860 | 5,910 | 5,860 | 5,890 | 42,100 | 5,890 |
| 2017-11-28 | 5,840 | 5,900 | 5,810 | 5,830 | 26,700 | 5,830 |
| 2017-11-27 | 5,920 | 5,920 | 5,840 | 5,880 | 47,400 | 5,880 |
| 2017-11-24 | 5,860 | 5,920 | 5,790 | 5,890 | 60,100 | 5,890 |
| 2017-11-22 | 5,900 | 5,940 | 5,830 | 5,860 | 49,600 | 5,860 |
| 2017-11-21 | 5,730 | 5,870 | 5,710 | 5,860 | 87,100 | 5,860 |
| 2017-11-20 | 5,640 | 5,720 | 5,640 | 5,690 | 60,300 | 5,690 |
| 2017-11-17 | 5,680 | 5,710 | 5,630 | 5,670 | 73,000 | 5,670 |
| 2017-11-16 | 5,600 | 5,680 | 5,540 | 5,620 | 63,000 | 5,620 |
| 2017-11-15 | 5,670 | 5,700 | 5,510 | 5,530 | 77,800 | 5,530 |
| 2017-11-13 | 5,720 | 5,730 | 5,670 | 5,670 | 33,500 | 5,670 |
| 2017-11-10 | 5,710 | 5,770 | 5,690 | 5,740 | 68,100 | 5,740 |
| 2017-11-09 | 5,830 | 5,840 | 5,710 | 5,780 | 92,200 | 5,780 |
| 2017-11-08 | 5,750 | 5,810 | 5,700 | 5,800 | 95,300 | 5,800 |
| 2017-11-07 | 5,660 | 5,760 | 5,660 | 5,730 | 104,700 | 5,730 |
| 2017-11-06 | 5,700 | 5,760 | 5,670 | 5,680 | 110,200 | 5,680 |
| 2017-11-02 | 5,650 | 5,680 | 5,620 | 5,650 | 154,400 | 5,650 |
| 2017-11-01 | 5,960 | 5,980 | 5,710 | 5,730 | 167,900 | 5,730 |
| 2017-10-31 | 6,750 | 6,750 | 5,890 | 5,950 | 279,800 | 5,950 |
| 2017-10-30 | 6,650 | 6,740 | 6,600 | 6,680 | 85,100 | 6,680 |
| 2017-10-27 | 6,500 | 6,610 | 6,500 | 6,590 | 45,900 | 6,590 |
| 2017-10-26 | 6,450 | 6,510 | 6,440 | 6,490 | 33,600 | 6,490 |
| 2017-10-25 | 6,500 | 6,520 | 6,430 | 6,460 | 51,300 | 6,460 |
| 2017-10-24 | 6,480 | 6,520 | 6,450 | 6,500 | 41,200 | 6,500 |
| 2017-10-23 | 6,450 | 6,520 | 6,450 | 6,480 | 58,200 | 6,480 |
| 2017-10-20 | 6,360 | 6,390 | 6,320 | 6,370 | 55,800 | 6,370 |
| 2017-10-19 | 6,370 | 6,430 | 6,370 | 6,390 | 38,600 | 6,390 |
| 2017-10-18 | 6,440 | 6,450 | 6,360 | 6,410 | 37,300 | 6,410 |
| 2017-10-17 | 6,460 | 6,470 | 6,420 | 6,440 | 35,700 | 6,440 |
| 2017-10-16 | 6,490 | 6,510 | 6,410 | 6,430 | 43,100 | 6,430 |
| 2017-10-13 | 6,500 | 6,560 | 6,480 | 6,510 | 52,700 | 6,510 |
| 2017-10-12 | 6,560 | 6,590 | 6,540 | 6,540 | 35,200 | 6,540 |
| 2017-10-11 | 6,540 | 6,630 | 6,540 | 6,580 | 48,000 | 6,580 |
| 2017-10-10 | 6,540 | 6,640 | 6,510 | 6,580 | 50,000 | 6,580 |
| 2017-10-06 | 6,500 | 6,560 | 6,500 | 6,540 | 18,500 | 6,540 |
| 2017-10-05 | 6,520 | 6,580 | 6,510 | 6,550 | 28,300 | 6,550 |
| 2017-10-04 | 6,560 | 6,600 | 6,510 | 6,570 | 33,000 | 6,570 |
| 2017-10-03 | 6,560 | 6,580 | 6,500 | 6,560 | 33,700 | 6,560 |
| 2017-10-02 | 6,540 | 6,580 | 6,470 | 6,530 | 39,700 | 6,530 |
| 2017-09-29 | 6,520 | 6,560 | 6,480 | 6,550 | 35,100 | 6,550 |
| 2017-09-28 | 6,560 | 6,560 | 6,470 | 6,520 | 40,500 | 6,520 |
| 2017-09-27 | 6,310 | 6,500 | 6,300 | 6,500 | 38,400 | 6,500 |
| 2017-09-26 | 6,400 | 6,450 | 6,360 | 6,400 | 53,500 | 6,400 |
| 2017-09-25 | 6,420 | 6,450 | 6,390 | 6,430 | 53,200 | 6,430 |
| 2017-09-22 | 6,450 | 6,470 | 6,320 | 6,360 | 52,800 | 6,360 |
| 2017-09-21 | 6,370 | 6,430 | 6,340 | 6,400 | 62,200 | 6,400 |
| 2017-09-20 | 6,370 | 6,380 | 6,310 | 6,380 | 47,600 | 6,380 |
| 2017-09-19 | 6,350 | 6,400 | 6,250 | 6,370 | 130,200 | 6,370 |
| 2017-09-15 | 6,020 | 6,160 | 5,970 | 6,160 | 74,300 | 6,160 |
| 2017-09-14 | 5,850 | 6,020 | 5,840 | 6,020 | 84,700 | 6,020 |
| 2017-09-13 | 5,840 | 5,850 | 5,810 | 5,840 | 30,500 | 5,840 |
| 2017-09-12 | 5,830 | 5,830 | 5,790 | 5,820 | 36,500 | 5,820 |
| 2017-09-11 | 5,800 | 5,850 | 5,780 | 5,800 | 35,900 | 5,800 |
| 2017-09-08 | 5,810 | 5,840 | 5,720 | 5,760 | 56,500 | 5,760 |
| 2017-09-07 | 5,600 | 5,740 | 5,600 | 5,740 | 41,200 | 5,740 |
| 2017-09-06 | 5,530 | 5,600 | 5,520 | 5,600 | 23,700 | 5,600 |
| 2017-09-05 | 5,650 | 5,670 | 5,560 | 5,580 | 29,600 | 5,580 |
| 2017-09-04 | 5,730 | 5,760 | 5,640 | 5,650 | 23,400 | 5,650 |
| 2017-09-01 | 5,790 | 5,790 | 5,700 | 5,750 | 50,200 | 5,750 |
| 2017-08-31 | 5,700 | 5,790 | 5,690 | 5,770 | 65,900 | 5,770 |
| 2017-08-30 | 5,650 | 5,700 | 5,620 | 5,660 | 39,300 | 5,660 |
| 2017-08-29 | 5,640 | 5,650 | 5,600 | 5,630 | 42,700 | 5,630 |
| 2017-08-28 | 5,630 | 5,680 | 5,600 | 5,660 | 42,500 | 5,660 |
| 2017-08-25 | 5,600 | 5,660 | 5,570 | 5,640 | 55,500 | 5,640 |
| 2017-08-24 | 5,540 | 5,580 | 5,510 | 5,550 | 51,100 | 5,550 |
| 2017-08-23 | 5,610 | 5,640 | 5,540 | 5,590 | 71,700 | 5,590 |
| 2017-08-22 | 5,350 | 5,530 | 5,330 | 5,520 | 80,300 | 5,520 |
| 2017-08-21 | 5,280 | 5,360 | 5,270 | 5,350 | 33,600 | 5,350 |
| 2017-08-18 | 5,320 | 5,320 | 5,260 | 5,280 | 22,600 | 5,280 |
| 2017-08-17 | 5,340 | 5,390 | 5,310 | 5,350 | 24,700 | 5,350 |
| 2017-08-16 | 5,350 | 5,370 | 5,320 | 5,340 | 23,500 | 5,340 |
| 2017-08-15 | 5,280 | 5,360 | 5,280 | 5,330 | 31,500 | 5,330 |
| 2017-08-14 | 5,170 | 5,290 | 5,150 | 5,260 | 63,600 | 5,260 |
| 2017-08-10 | 5,210 | 5,250 | 5,190 | 5,230 | 35,300 | 5,230 |
| 2017-08-09 | 5,280 | 5,280 | 5,190 | 5,200 | 33,500 | 5,200 |
| 2017-08-08 | 5,320 | 5,330 | 5,250 | 5,300 | 30,100 | 5,300 |
| 2017-08-07 | 5,290 | 5,330 | 5,270 | 5,300 | 38,600 | 5,300 |
| 2017-08-04 | 5,220 | 5,300 | 5,170 | 5,280 | 63,000 | 5,280 |
| 2017-08-03 | 5,190 | 5,260 | 5,190 | 5,260 | 53,400 | 5,260 |
| 2017-08-02 | 5,190 | 5,230 | 5,170 | 5,180 | 34,200 | 5,180 |
| 2017-08-01 | 5,140 | 5,320 | 5,140 | 5,190 | 86,800 | 5,190 |
| 2017-07-31 | 5,390 | 5,450 | 5,230 | 5,240 | 89,300 | 5,240 |
| 2017-07-28 | 5,400 | 5,420 | 5,360 | 5,410 | 32,700 | 5,410 |
| 2017-07-27 | 5,430 | 5,450 | 5,380 | 5,390 | 35,200 | 5,390 |
| 2017-07-26 | 5,490 | 5,490 | 5,390 | 5,410 | 28,600 | 5,410 |
| 2017-07-25 | 5,500 | 5,500 | 5,450 | 5,470 | 36,800 | 5,470 |
| 2017-07-24 | 5,480 | 5,480 | 5,400 | 5,480 | 31,800 | 5,480 |
| 2017-07-21 | 5,450 | 5,500 | 5,440 | 5,480 | 39,200 | 5,480 |
| 2017-07-20 | 5,370 | 5,440 | 5,350 | 5,440 | 34,800 | 5,440 |
| 2017-07-19 | 5,350 | 5,380 | 5,340 | 5,370 | 20,000 | 5,370 |
| 2017-07-18 | 5,320 | 5,350 | 5,260 | 5,350 | 50,800 | 5,350 |
| 2017-07-14 | 5,330 | 5,340 | 5,300 | 5,320 | 16,700 | 5,320 |
| 2017-07-13 | 5,300 | 5,320 | 5,260 | 5,310 | 38,500 | 5,310 |
| 2017-07-12 | 5,330 | 5,330 | 5,280 | 5,300 | 14,100 | 5,300 |
| 2017-07-11 | 5,290 | 5,330 | 5,270 | 5,330 | 28,800 | 5,330 |
| 2017-07-10 | 5,310 | 5,330 | 5,260 | 5,260 | 22,000 | 5,260 |
| 2017-07-07 | 5,210 | 5,330 | 5,210 | 5,280 | 41,000 | 5,280 |
| 2017-07-06 | 5,330 | 5,350 | 5,240 | 5,250 | 45,600 | 5,250 |
| 2017-07-05 | 5,320 | 5,360 | 5,280 | 5,360 | 44,400 | 5,360 |
| 2017-07-04 | 5,380 | 5,390 | 5,300 | 5,320 | 51,300 | 5,320 |
| 2017-07-03 | 5,280 | 5,390 | 5,270 | 5,380 | 48,000 | 5,380 |
| 2017-06-30 | 5,300 | 5,300 | 5,210 | 5,280 | 49,800 | 5,280 |
| 2017-06-29 | 5,300 | 5,310 | 5,270 | 5,290 | 45,600 | 5,290 |
| 2017-06-28 | 5,260 | 5,280 | 5,230 | 5,250 | 39,500 | 5,250 |
| 2017-06-27 | 5,230 | 5,250 | 5,230 | 5,230 | 15,900 | 5,230 |
| 2017-06-26 | 5,250 | 5,260 | 5,200 | 5,200 | 14,600 | 5,200 |
| 2017-06-23 | 5,300 | 5,300 | 5,210 | 5,230 | 36,200 | 5,230 |
| 2017-06-22 | 5,270 | 5,300 | 5,250 | 5,280 | 29,600 | 5,280 |
| 2017-06-21 | 5,270 | 5,320 | 5,240 | 5,240 | 41,700 | 5,240 |
| 2017-06-20 | 5,290 | 5,340 | 5,290 | 5,310 | 29,000 | 5,310 |
| 2017-06-19 | 5,310 | 5,320 | 5,250 | 5,260 | 32,600 | 5,260 |
| 2017-06-16 | 5,210 | 5,330 | 5,190 | 5,300 | 99,300 | 5,300 |
| 2017-06-15 | 5,210 | 5,250 | 5,180 | 5,180 | 43,100 | 5,180 |
| 2017-06-14 | 5,300 | 5,310 | 5,220 | 5,230 | 43,700 | 5,230 |
| 2017-06-13 | 5,320 | 5,330 | 5,260 | 5,280 | 46,800 | 5,280 |
| 2017-06-12 | 5,250 | 5,310 | 5,250 | 5,310 | 51,300 | 5,310 |
| 2017-06-09 | 5,260 | 5,260 | 5,170 | 5,230 | 55,900 | 5,230 |
| 2017-06-08 | 5,230 | 5,260 | 5,200 | 5,240 | 58,900 | 5,240 |
| 2017-06-07 | 5,200 | 5,250 | 5,180 | 5,220 | 45,300 | 5,220 |
| 2017-06-06 | 5,210 | 5,250 | 5,200 | 5,200 | 47,700 | 5,200 |
| 2017-06-05 | 5,250 | 5,260 | 5,190 | 5,220 | 50,100 | 5,220 |
| 2017-06-02 | 5,230 | 5,290 | 5,210 | 5,270 | 56,100 | 5,270 |
| 2017-06-01 | 5,150 | 5,220 | 5,140 | 5,190 | 57,800 | 5,190 |
| 2017-05-31 | 5,200 | 5,200 | 5,130 | 5,130 | 32,300 | 5,130 |
| 2017-05-30 | 5,190 | 5,210 | 5,120 | 5,190 | 31,700 | 5,190 |
| 2017-05-29 | 5,100 | 5,180 | 5,090 | 5,150 | 49,200 | 5,150 |
| 2017-05-26 | 5,110 | 5,120 | 5,040 | 5,100 | 73,700 | 5,100 |
| 2017-05-25 | 5,160 | 5,160 | 5,100 | 5,130 | 52,300 | 5,130 |
| 2017-05-24 | 5,130 | 5,170 | 5,080 | 5,120 | 50,200 | 5,120 |
| 2017-05-23 | 5,020 | 5,090 | 5,010 | 5,080 | 73,400 | 5,080 |
| 2017-05-22 | 4,985 | 5,030 | 4,975 | 5,020 | 46,500 | 5,020 |
| 2017-05-19 | 4,915 | 4,975 | 4,895 | 4,970 | 38,200 | 4,970 |
| 2017-05-18 | 4,980 | 4,980 | 4,895 | 4,920 | 53,800 | 4,920 |
| 2017-05-17 | 5,040 | 5,080 | 5,020 | 5,040 | 43,800 | 5,040 |
| 2017-05-16 | 5,050 | 5,080 | 5,000 | 5,060 | 71,000 | 5,060 |
| 2017-05-15 | 5,030 | 5,070 | 4,985 | 4,995 | 74,600 | 4,995 |
| 2017-05-12 | 5,100 | 5,130 | 5,070 | 5,080 | 60,500 | 5,080 |
| 2017-05-11 | 5,130 | 5,200 | 5,090 | 5,130 | 120,500 | 5,130 |
| 2017-05-10 | 5,280 | 5,290 | 5,110 | 5,160 | 144,000 | 5,160 |
| 2017-05-09 | 5,350 | 5,350 | 5,260 | 5,270 | 69,800 | 5,270 |
| 2017-05-08 | 5,340 | 5,380 | 5,300 | 5,350 | 66,800 | 5,350 |
| 2017-05-02 | 5,280 | 5,360 | 5,250 | 5,310 | 128,200 | 5,310 |
| 2017-05-01 | 5,010 | 5,280 | 5,010 | 5,280 | 161,100 | 5,280 |
| 2017-04-28 | 4,880 | 5,040 | 4,855 | 5,000 | 152,100 | 5,000 |
| 2017-04-27 | 4,845 | 4,870 | 4,790 | 4,855 | 55,700 | 4,855 |
| 2017-04-26 | 4,695 | 4,820 | 4,695 | 4,820 | 100,800 | 4,820 |
| 2017-04-25 | 4,685 | 4,705 | 4,655 | 4,675 | 63,000 | 4,675 |
| 2017-04-24 | 4,650 | 4,675 | 4,640 | 4,655 | 56,600 | 4,655 |
| 2017-04-21 | 4,635 | 4,645 | 4,585 | 4,615 | 83,800 | 4,615 |
| 2017-04-20 | 4,580 | 4,625 | 4,575 | 4,595 | 61,200 | 4,595 |
| 2017-04-19 | 4,570 | 4,620 | 4,555 | 4,590 | 60,800 | 4,590 |
| 2017-04-18 | 4,575 | 4,665 | 4,575 | 4,625 | 74,700 | 4,625 |
| 2017-04-17 | 4,530 | 4,545 | 4,510 | 4,540 | 30,900 | 4,540 |
| 2017-04-14 | 4,505 | 4,550 | 4,490 | 4,520 | 33,600 | 4,520 |
| 2017-04-13 | 4,550 | 4,565 | 4,515 | 4,560 | 61,700 | 4,560 |
| 2017-04-12 | 4,575 | 4,585 | 4,550 | 4,580 | 39,800 | 4,580 |
| 2017-04-11 | 4,610 | 4,665 | 4,575 | 4,605 | 44,200 | 4,605 |
| 2017-04-10 | 4,585 | 4,650 | 4,580 | 4,635 | 34,700 | 4,635 |
| 2017-04-07 | 4,570 | 4,600 | 4,520 | 4,560 | 63,800 | 4,560 |
| 2017-04-06 | 4,615 | 4,615 | 4,500 | 4,505 | 61,900 | 4,505 |
| 2017-04-05 | 4,630 | 4,650 | 4,600 | 4,640 | 73,600 | 4,640 |
| 2017-04-04 | 4,695 | 4,700 | 4,595 | 4,630 | 48,700 | 4,630 |
| 2017-04-03 | 4,660 | 4,740 | 4,645 | 4,715 | 52,800 | 4,715 |
| 2017-03-31 | 4,740 | 4,785 | 4,675 | 4,675 | 78,900 | 4,675 |
| 2017-03-30 | 4,765 | 4,775 | 4,730 | 4,755 | 61,700 | 4,755 |
| 2017-03-29 | 4,725 | 4,790 | 4,700 | 4,775 | 82,500 | 4,775 |
| 2017-03-28 | 4,695 | 4,750 | 4,690 | 4,745 | 52,600 | 4,745 |
| 2017-03-27 | 4,645 | 4,655 | 4,615 | 4,640 | 38,200 | 4,640 |
| 2017-03-24 | 4,675 | 4,710 | 4,640 | 4,690 | 45,400 | 4,690 |
| 2017-03-23 | 4,585 | 4,670 | 4,570 | 4,650 | 66,500 | 4,650 |
| 2017-03-22 | 4,600 | 4,615 | 4,585 | 4,600 | 52,700 | 4,600 |
| 2017-03-21 | 4,705 | 4,725 | 4,620 | 4,685 | 101,500 | 4,685 |
| 2017-03-17 | 4,755 | 4,810 | 4,750 | 4,790 | 32,400 | 4,790 |
| 2017-03-16 | 4,730 | 4,800 | 4,715 | 4,800 | 39,700 | 4,800 |
| 2017-03-15 | 4,800 | 4,800 | 4,745 | 4,770 | 38,000 | 4,770 |
| 2017-03-14 | 4,815 | 4,830 | 4,790 | 4,805 | 28,800 | 4,805 |
| 2017-03-13 | 4,785 | 4,810 | 4,775 | 4,805 | 28,200 | 4,805 |
| 2017-03-10 | 4,805 | 4,810 | 4,765 | 4,790 | 55,200 | 4,790 |
| 2017-03-09 | 4,715 | 4,755 | 4,695 | 4,745 | 42,000 | 4,745 |
| 2017-03-08 | 4,690 | 4,705 | 4,675 | 4,700 | 42,700 | 4,700 |
| 2017-03-07 | 4,710 | 4,710 | 4,660 | 4,675 | 54,700 | 4,675 |
| 2017-03-06 | 4,720 | 4,745 | 4,705 | 4,725 | 26,900 | 4,725 |
| 2017-03-03 | 4,750 | 4,750 | 4,715 | 4,740 | 34,600 | 4,740 |
| 2017-03-02 | 4,800 | 4,815 | 4,755 | 4,780 | 46,200 | 4,780 |
| 2017-03-01 | 4,680 | 4,765 | 4,680 | 4,760 | 46,900 | 4,760 |
| 2017-02-28 | 4,670 | 4,735 | 4,655 | 4,675 | 56,100 | 4,675 |
| 2017-02-27 | 4,670 | 4,670 | 4,610 | 4,635 | 42,300 | 4,635 |
| 2017-02-24 | 4,725 | 4,725 | 4,670 | 4,680 | 61,800 | 4,680 |
| 2017-02-23 | 4,740 | 4,765 | 4,715 | 4,735 | 30,700 | 4,735 |
| 2017-02-22 | 4,700 | 4,740 | 4,665 | 4,730 | 74,200 | 4,730 |
| 2017-02-21 | 4,710 | 4,755 | 4,685 | 4,690 | 37,800 | 4,690 |
| 2017-02-20 | 4,700 | 4,715 | 4,665 | 4,710 | 75,500 | 4,710 |
| 2017-02-17 | 4,820 | 4,825 | 4,715 | 4,750 | 92,000 | 4,750 |
| 2017-02-16 | 4,850 | 4,875 | 4,810 | 4,860 | 66,600 | 4,860 |
| 2017-02-15 | 4,880 | 4,885 | 4,835 | 4,875 | 77,800 | 4,875 |
| 2017-02-14 | 4,920 | 4,970 | 4,885 | 4,895 | 87,500 | 4,895 |
| 2017-02-13 | 5,000 | 5,040 | 4,900 | 4,920 | 73,100 | 4,920 |
| 2017-02-10 | 4,970 | 5,070 | 4,970 | 5,020 | 47,800 | 5,020 |
| 2017-02-09 | 4,970 | 4,970 | 4,910 | 4,930 | 17,100 | 4,930 |
| 2017-02-08 | 4,995 | 5,010 | 4,910 | 4,980 | 59,000 | 4,980 |
| 2017-02-07 | 4,910 | 4,995 | 4,865 | 4,980 | 50,400 | 4,980 |
| 2017-02-06 | 4,930 | 4,950 | 4,855 | 4,930 | 42,200 | 4,930 |
| 2017-02-03 | 4,900 | 4,925 | 4,815 | 4,875 | 60,400 | 4,875 |
| 2017-02-02 | 4,950 | 4,990 | 4,900 | 4,900 | 44,000 | 4,900 |
| 2017-02-01 | 4,935 | 4,960 | 4,860 | 4,905 | 151,400 | 4,905 |
| 2017-01-31 | 5,150 | 5,160 | 4,930 | 4,930 | 66,500 | 4,930 |
| 2017-01-30 | 5,130 | 5,200 | 5,080 | 5,180 | 38,700 | 5,180 |
| 2017-01-27 | 5,120 | 5,150 | 5,100 | 5,120 | 26,200 | 5,120 |
| 2017-01-26 | 5,100 | 5,140 | 5,090 | 5,120 | 24,400 | 5,120 |
| 2017-01-25 | 5,100 | 5,100 | 5,000 | 5,060 | 35,000 | 5,060 |
| 2017-01-24 | 4,940 | 5,050 | 4,940 | 5,040 | 51,700 | 5,040 |
| 2017-01-23 | 4,990 | 5,010 | 4,940 | 4,940 | 33,100 | 4,940 |
| 2017-01-20 | 5,030 | 5,090 | 5,010 | 5,060 | 28,700 | 5,060 |
| 2017-01-19 | 5,040 | 5,090 | 4,965 | 5,030 | 41,500 | 5,030 |
| 2017-01-18 | 4,970 | 5,090 | 4,910 | 5,080 | 56,900 | 5,080 |
| 2017-01-17 | 5,080 | 5,100 | 5,010 | 5,010 | 32,200 | 5,010 |
| 2017-01-16 | 5,160 | 5,170 | 5,070 | 5,100 | 26,100 | 5,100 |
| 2017-01-13 | 5,120 | 5,190 | 5,080 | 5,160 | 50,400 | 5,160 |
| 2017-01-12 | 5,130 | 5,140 | 5,030 | 5,110 | 71,300 | 5,110 |
| 2017-01-11 | 5,040 | 5,080 | 5,040 | 5,040 | 28,000 | 5,040 |
| 2017-01-10 | 5,010 | 5,090 | 5,000 | 5,030 | 42,500 | 5,030 |
| 2017-01-06 | 5,030 | 5,050 | 4,990 | 5,010 | 31,100 | 5,010 |
| 2017-01-05 | 5,150 | 5,160 | 5,050 | 5,090 | 26,500 | 5,090 |
| 2017-01-04 | 5,040 | 5,160 | 4,985 | 5,160 | 37,900 | 5,160 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株
