4506 住友ファーマ(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 | 1,668 | 1,679 | 1,663 | 1,674 | 493,900 | 1,674 |
| 2017-12-28 | 1,667 | 1,684 | 1,664 | 1,671 | 709,700 | 1,671 |
| 2017-12-27 | 1,666 | 1,673 | 1,656 | 1,666 | 599,700 | 1,666 |
| 2017-12-26 | 1,673 | 1,678 | 1,664 | 1,666 | 450,500 | 1,666 |
| 2017-12-25 | 1,680 | 1,684 | 1,664 | 1,675 | 384,100 | 1,675 |
| 2017-12-22 | 1,678 | 1,684 | 1,667 | 1,683 | 921,200 | 1,683 |
| 2017-12-21 | 1,683 | 1,688 | 1,667 | 1,680 | 803,900 | 1,680 |
| 2017-12-20 | 1,666 | 1,694 | 1,662 | 1,683 | 1,341,900 | 1,683 |
| 2017-12-19 | 1,667 | 1,668 | 1,656 | 1,657 | 518,800 | 1,657 |
| 2017-12-18 | 1,650 | 1,671 | 1,641 | 1,667 | 851,000 | 1,667 |
| 2017-12-15 | 1,646 | 1,650 | 1,629 | 1,636 | 897,400 | 1,636 |
| 2017-12-14 | 1,645 | 1,661 | 1,645 | 1,653 | 763,000 | 1,653 |
| 2017-12-13 | 1,639 | 1,662 | 1,637 | 1,654 | 802,900 | 1,654 |
| 2017-12-12 | 1,621 | 1,643 | 1,618 | 1,638 | 786,400 | 1,638 |
| 2017-12-11 | 1,623 | 1,634 | 1,616 | 1,622 | 1,377,900 | 1,622 |
| 2017-12-08 | 1,588 | 1,610 | 1,588 | 1,610 | 2,124,500 | 1,610 |
| 2017-12-07 | 1,565 | 1,573 | 1,558 | 1,572 | 1,857,900 | 1,572 |
| 2017-12-06 | 1,603 | 1,604 | 1,560 | 1,561 | 1,610,000 | 1,561 |
| 2017-12-05 | 1,631 | 1,631 | 1,611 | 1,613 | 827,100 | 1,613 |
| 2017-12-04 | 1,655 | 1,663 | 1,631 | 1,633 | 926,900 | 1,633 |
| 2017-12-01 | 1,646 | 1,654 | 1,629 | 1,649 | 2,039,600 | 1,649 |
| 2017-11-30 | 1,623 | 1,634 | 1,612 | 1,628 | 1,929,200 | 1,628 |
| 2017-11-29 | 1,647 | 1,650 | 1,610 | 1,617 | 1,723,100 | 1,617 |
| 2017-11-28 | 1,619 | 1,647 | 1,617 | 1,645 | 1,124,700 | 1,645 |
| 2017-11-27 | 1,635 | 1,642 | 1,609 | 1,615 | 1,223,200 | 1,615 |
| 2017-11-24 | 1,655 | 1,655 | 1,627 | 1,629 | 1,500,100 | 1,629 |
| 2017-11-22 | 1,687 | 1,694 | 1,668 | 1,669 | 881,800 | 1,669 |
| 2017-11-21 | 1,683 | 1,692 | 1,668 | 1,672 | 1,027,500 | 1,672 |
| 2017-11-20 | 1,691 | 1,696 | 1,673 | 1,676 | 1,246,600 | 1,676 |
| 2017-11-17 | 1,717 | 1,718 | 1,684 | 1,694 | 2,245,000 | 1,694 |
| 2017-11-16 | 1,659 | 1,700 | 1,652 | 1,699 | 1,949,200 | 1,699 |
| 2017-11-15 | 1,710 | 1,715 | 1,672 | 1,677 | 2,199,100 | 1,677 |
| 2017-11-13 | 1,697 | 1,718 | 1,691 | 1,703 | 1,246,800 | 1,703 |
| 2017-11-10 | 1,709 | 1,727 | 1,686 | 1,704 | 1,863,100 | 1,704 |
| 2017-11-09 | 1,710 | 1,750 | 1,694 | 1,718 | 2,439,100 | 1,718 |
| 2017-11-08 | 1,675 | 1,702 | 1,668 | 1,702 | 1,468,500 | 1,702 |
| 2017-11-07 | 1,665 | 1,681 | 1,643 | 1,681 | 1,588,200 | 1,681 |
| 2017-11-06 | 1,660 | 1,680 | 1,646 | 1,674 | 1,464,700 | 1,674 |
| 2017-11-02 | 1,665 | 1,665 | 1,640 | 1,663 | 2,140,700 | 1,663 |
| 2017-11-01 | 1,626 | 1,657 | 1,622 | 1,652 | 2,949,300 | 1,652 |
| 2017-10-31 | 1,618 | 1,618 | 1,585 | 1,617 | 2,603,500 | 1,617 |
| 2017-10-30 | 1,607 | 1,608 | 1,579 | 1,589 | 1,817,600 | 1,589 |
| 2017-10-27 | 1,601 | 1,603 | 1,590 | 1,602 | 1,324,300 | 1,602 |
| 2017-10-26 | 1,604 | 1,613 | 1,588 | 1,594 | 1,153,000 | 1,594 |
| 2017-10-25 | 1,615 | 1,637 | 1,597 | 1,604 | 2,067,500 | 1,604 |
| 2017-10-24 | 1,600 | 1,613 | 1,594 | 1,606 | 1,058,300 | 1,606 |
| 2017-10-23 | 1,600 | 1,609 | 1,594 | 1,600 | 1,455,500 | 1,600 |
| 2017-10-20 | 1,580 | 1,591 | 1,564 | 1,590 | 1,527,500 | 1,590 |
| 2017-10-19 | 1,570 | 1,578 | 1,565 | 1,577 | 1,356,600 | 1,577 |
| 2017-10-18 | 1,544 | 1,568 | 1,540 | 1,563 | 1,517,500 | 1,563 |
| 2017-10-17 | 1,553 | 1,553 | 1,536 | 1,543 | 1,007,200 | 1,543 |
| 2017-10-16 | 1,555 | 1,555 | 1,542 | 1,548 | 1,039,000 | 1,548 |
| 2017-10-13 | 1,540 | 1,553 | 1,527 | 1,549 | 2,173,300 | 1,549 |
| 2017-10-12 | 1,540 | 1,543 | 1,529 | 1,538 | 1,008,200 | 1,538 |
| 2017-10-11 | 1,521 | 1,534 | 1,513 | 1,533 | 824,300 | 1,533 |
| 2017-10-10 | 1,519 | 1,521 | 1,506 | 1,518 | 1,067,600 | 1,518 |
| 2017-10-06 | 1,528 | 1,531 | 1,509 | 1,519 | 1,153,500 | 1,519 |
| 2017-10-05 | 1,533 | 1,533 | 1,512 | 1,520 | 922,800 | 1,520 |
| 2017-10-04 | 1,543 | 1,545 | 1,521 | 1,533 | 1,344,200 | 1,533 |
| 2017-10-03 | 1,518 | 1,535 | 1,514 | 1,535 | 1,441,400 | 1,535 |
| 2017-10-02 | 1,475 | 1,516 | 1,471 | 1,510 | 2,310,700 | 1,510 |
| 2017-09-29 | 1,460 | 1,473 | 1,456 | 1,464 | 1,647,200 | 1,464 |
| 2017-09-28 | 1,488 | 1,491 | 1,461 | 1,464 | 1,520,200 | 1,464 |
| 2017-09-27 | 1,497 | 1,499 | 1,480 | 1,484 | 750,200 | 1,484 |
| 2017-09-26 | 1,483 | 1,504 | 1,480 | 1,504 | 1,438,400 | 1,504 |
| 2017-09-25 | 1,478 | 1,491 | 1,469 | 1,479 | 1,051,400 | 1,479 |
| 2017-09-22 | 1,509 | 1,509 | 1,474 | 1,477 | 1,661,000 | 1,477 |
| 2017-09-21 | 1,485 | 1,518 | 1,485 | 1,504 | 1,739,500 | 1,504 |
| 2017-09-20 | 1,467 | 1,474 | 1,458 | 1,466 | 1,129,100 | 1,466 |
| 2017-09-19 | 1,484 | 1,489 | 1,465 | 1,479 | 1,214,900 | 1,479 |
| 2017-09-15 | 1,467 | 1,480 | 1,464 | 1,470 | 1,158,000 | 1,470 |
| 2017-09-14 | 1,461 | 1,470 | 1,455 | 1,461 | 834,400 | 1,461 |
| 2017-09-13 | 1,460 | 1,464 | 1,450 | 1,460 | 984,800 | 1,460 |
| 2017-09-12 | 1,468 | 1,470 | 1,444 | 1,457 | 1,119,200 | 1,457 |
| 2017-09-11 | 1,445 | 1,464 | 1,432 | 1,461 | 868,300 | 1,461 |
| 2017-09-08 | 1,456 | 1,471 | 1,427 | 1,431 | 1,954,000 | 1,431 |
| 2017-09-07 | 1,457 | 1,464 | 1,443 | 1,460 | 1,279,900 | 1,460 |
| 2017-09-06 | 1,449 | 1,461 | 1,442 | 1,451 | 1,402,700 | 1,451 |
| 2017-09-05 | 1,460 | 1,472 | 1,447 | 1,453 | 885,900 | 1,453 |
| 2017-09-04 | 1,481 | 1,483 | 1,454 | 1,456 | 858,200 | 1,456 |
| 2017-09-01 | 1,502 | 1,503 | 1,473 | 1,485 | 1,333,700 | 1,485 |
| 2017-08-31 | 1,472 | 1,502 | 1,470 | 1,494 | 2,001,900 | 1,494 |
| 2017-08-30 | 1,466 | 1,477 | 1,459 | 1,472 | 2,330,100 | 1,472 |
| 2017-08-29 | 1,461 | 1,467 | 1,449 | 1,455 | 1,030,800 | 1,455 |
| 2017-08-28 | 1,474 | 1,477 | 1,461 | 1,468 | 848,300 | 1,468 |
| 2017-08-25 | 1,441 | 1,472 | 1,435 | 1,463 | 1,319,600 | 1,463 |
| 2017-08-24 | 1,420 | 1,437 | 1,416 | 1,432 | 1,321,000 | 1,432 |
| 2017-08-23 | 1,441 | 1,457 | 1,428 | 1,429 | 1,481,500 | 1,429 |
| 2017-08-22 | 1,424 | 1,434 | 1,422 | 1,428 | 678,000 | 1,428 |
| 2017-08-21 | 1,458 | 1,465 | 1,428 | 1,431 | 1,295,700 | 1,431 |
| 2017-08-18 | 1,454 | 1,454 | 1,440 | 1,452 | 1,141,600 | 1,452 |
| 2017-08-17 | 1,467 | 1,470 | 1,450 | 1,467 | 1,219,800 | 1,467 |
| 2017-08-16 | 1,437 | 1,474 | 1,427 | 1,467 | 1,349,900 | 1,467 |
| 2017-08-15 | 1,427 | 1,450 | 1,419 | 1,439 | 1,269,000 | 1,439 |
| 2017-08-14 | 1,406 | 1,415 | 1,397 | 1,412 | 1,501,400 | 1,412 |
| 2017-08-10 | 1,434 | 1,441 | 1,416 | 1,422 | 1,223,200 | 1,422 |
| 2017-08-09 | 1,450 | 1,451 | 1,430 | 1,435 | 1,687,500 | 1,435 |
| 2017-08-08 | 1,479 | 1,479 | 1,458 | 1,461 | 1,330,500 | 1,461 |
| 2017-08-07 | 1,480 | 1,491 | 1,471 | 1,474 | 966,500 | 1,474 |
| 2017-08-04 | 1,490 | 1,492 | 1,469 | 1,476 | 1,130,600 | 1,476 |
| 2017-08-03 | 1,502 | 1,504 | 1,486 | 1,495 | 1,344,300 | 1,495 |
| 2017-08-02 | 1,456 | 1,507 | 1,456 | 1,502 | 2,428,600 | 1,502 |
| 2017-08-01 | 1,526 | 1,528 | 1,451 | 1,454 | 4,591,700 | 1,454 |
| 2017-07-31 | 1,544 | 1,561 | 1,521 | 1,548 | 4,341,300 | 1,548 |
| 2017-07-28 | 1,479 | 1,501 | 1,477 | 1,488 | 1,204,200 | 1,488 |
| 2017-07-27 | 1,477 | 1,489 | 1,474 | 1,474 | 1,005,600 | 1,474 |
| 2017-07-26 | 1,479 | 1,482 | 1,470 | 1,477 | 1,049,500 | 1,477 |
| 2017-07-25 | 1,486 | 1,495 | 1,477 | 1,480 | 1,140,200 | 1,480 |
| 2017-07-24 | 1,490 | 1,495 | 1,473 | 1,478 | 1,248,100 | 1,478 |
| 2017-07-21 | 1,520 | 1,521 | 1,501 | 1,506 | 1,044,800 | 1,506 |
| 2017-07-20 | 1,521 | 1,531 | 1,518 | 1,523 | 991,700 | 1,523 |
| 2017-07-19 | 1,506 | 1,521 | 1,505 | 1,521 | 961,800 | 1,521 |
| 2017-07-18 | 1,521 | 1,522 | 1,502 | 1,506 | 1,183,600 | 1,506 |
| 2017-07-14 | 1,523 | 1,526 | 1,513 | 1,520 | 1,084,400 | 1,520 |
| 2017-07-13 | 1,528 | 1,529 | 1,515 | 1,515 | 796,200 | 1,515 |
| 2017-07-12 | 1,520 | 1,526 | 1,515 | 1,519 | 1,197,400 | 1,519 |
| 2017-07-11 | 1,514 | 1,534 | 1,514 | 1,534 | 1,127,000 | 1,534 |
| 2017-07-10 | 1,528 | 1,532 | 1,510 | 1,519 | 1,440,900 | 1,519 |
| 2017-07-07 | 1,525 | 1,530 | 1,516 | 1,519 | 1,739,300 | 1,519 |
| 2017-07-06 | 1,548 | 1,549 | 1,538 | 1,541 | 1,172,500 | 1,541 |
| 2017-07-05 | 1,560 | 1,561 | 1,543 | 1,548 | 996,200 | 1,548 |
| 2017-07-04 | 1,560 | 1,572 | 1,554 | 1,560 | 1,120,600 | 1,560 |
| 2017-07-03 | 1,533 | 1,565 | 1,533 | 1,561 | 1,794,300 | 1,561 |
| 2017-06-30 | 1,533 | 1,537 | 1,525 | 1,533 | 1,339,800 | 1,533 |
| 2017-06-29 | 1,550 | 1,557 | 1,537 | 1,543 | 1,556,200 | 1,543 |
| 2017-06-28 | 1,534 | 1,561 | 1,532 | 1,554 | 2,199,700 | 1,554 |
| 2017-06-27 | 1,576 | 1,576 | 1,546 | 1,549 | 3,482,700 | 1,549 |
| 2017-06-26 | 1,670 | 1,676 | 1,596 | 1,598 | 4,313,800 | 1,598 |
| 2017-06-23 | 1,709 | 1,712 | 1,692 | 1,702 | 969,000 | 1,702 |
| 2017-06-22 | 1,706 | 1,711 | 1,692 | 1,697 | 820,600 | 1,697 |
| 2017-06-21 | 1,709 | 1,710 | 1,683 | 1,698 | 1,092,800 | 1,698 |
| 2017-06-20 | 1,719 | 1,731 | 1,711 | 1,711 | 899,800 | 1,711 |
| 2017-06-19 | 1,719 | 1,726 | 1,710 | 1,713 | 684,300 | 1,713 |
| 2017-06-16 | 1,710 | 1,720 | 1,704 | 1,715 | 1,321,100 | 1,715 |
| 2017-06-15 | 1,699 | 1,709 | 1,686 | 1,694 | 798,400 | 1,694 |
| 2017-06-14 | 1,683 | 1,706 | 1,681 | 1,697 | 880,300 | 1,697 |
| 2017-06-13 | 1,670 | 1,686 | 1,667 | 1,686 | 715,000 | 1,686 |
| 2017-06-12 | 1,661 | 1,679 | 1,660 | 1,678 | 822,500 | 1,678 |
| 2017-06-09 | 1,658 | 1,668 | 1,653 | 1,658 | 1,389,500 | 1,658 |
| 2017-06-08 | 1,662 | 1,664 | 1,656 | 1,658 | 842,900 | 1,658 |
| 2017-06-07 | 1,697 | 1,698 | 1,657 | 1,662 | 2,046,100 | 1,662 |
| 2017-06-06 | 1,732 | 1,732 | 1,702 | 1,704 | 1,130,700 | 1,704 |
| 2017-06-05 | 1,720 | 1,756 | 1,715 | 1,750 | 1,166,800 | 1,750 |
| 2017-06-02 | 1,696 | 1,724 | 1,691 | 1,715 | 1,408,900 | 1,715 |
| 2017-06-01 | 1,704 | 1,714 | 1,696 | 1,698 | 1,550,500 | 1,698 |
| 2017-05-31 | 1,671 | 1,695 | 1,671 | 1,690 | 1,402,600 | 1,690 |
| 2017-05-30 | 1,681 | 1,687 | 1,666 | 1,680 | 1,068,100 | 1,680 |
| 2017-05-29 | 1,718 | 1,725 | 1,673 | 1,673 | 1,578,500 | 1,673 |
| 2017-05-26 | 1,746 | 1,755 | 1,738 | 1,744 | 1,191,900 | 1,744 |
| 2017-05-25 | 1,719 | 1,747 | 1,718 | 1,741 | 1,154,400 | 1,741 |
| 2017-05-24 | 1,740 | 1,745 | 1,715 | 1,720 | 1,472,800 | 1,720 |
| 2017-05-23 | 1,730 | 1,746 | 1,723 | 1,725 | 997,500 | 1,725 |
| 2017-05-22 | 1,733 | 1,736 | 1,722 | 1,731 | 804,000 | 1,731 |
| 2017-05-19 | 1,739 | 1,741 | 1,730 | 1,736 | 1,001,700 | 1,736 |
| 2017-05-18 | 1,744 | 1,756 | 1,729 | 1,746 | 1,231,600 | 1,746 |
| 2017-05-17 | 1,798 | 1,802 | 1,748 | 1,751 | 1,825,100 | 1,751 |
| 2017-05-16 | 1,830 | 1,838 | 1,811 | 1,817 | 1,053,000 | 1,817 |
| 2017-05-15 | 1,838 | 1,853 | 1,823 | 1,827 | 917,400 | 1,827 |
| 2017-05-12 | 1,862 | 1,874 | 1,837 | 1,839 | 1,768,200 | 1,839 |
| 2017-05-11 | 1,859 | 1,860 | 1,820 | 1,849 | 1,252,200 | 1,849 |
| 2017-05-10 | 1,874 | 1,874 | 1,839 | 1,856 | 1,377,500 | 1,856 |
| 2017-05-09 | 1,863 | 1,898 | 1,860 | 1,888 | 1,323,600 | 1,888 |
| 2017-05-08 | 1,815 | 1,864 | 1,799 | 1,856 | 1,830,100 | 1,856 |
| 2017-05-02 | 1,806 | 1,818 | 1,798 | 1,814 | 751,800 | 1,814 |
| 2017-05-01 | 1,814 | 1,815 | 1,788 | 1,808 | 685,800 | 1,808 |
| 2017-04-28 | 1,829 | 1,829 | 1,813 | 1,828 | 1,013,300 | 1,828 |
| 2017-04-27 | 1,808 | 1,824 | 1,808 | 1,818 | 844,500 | 1,818 |
| 2017-04-26 | 1,815 | 1,830 | 1,804 | 1,819 | 1,297,600 | 1,819 |
| 2017-04-25 | 1,803 | 1,819 | 1,795 | 1,812 | 996,600 | 1,812 |
| 2017-04-24 | 1,812 | 1,817 | 1,795 | 1,808 | 1,149,700 | 1,808 |
| 2017-04-21 | 1,794 | 1,796 | 1,776 | 1,795 | 1,038,200 | 1,795 |
| 2017-04-20 | 1,788 | 1,794 | 1,762 | 1,771 | 1,133,000 | 1,771 |
| 2017-04-19 | 1,780 | 1,807 | 1,773 | 1,789 | 1,248,300 | 1,789 |
| 2017-04-18 | 1,780 | 1,789 | 1,773 | 1,784 | 968,400 | 1,784 |
| 2017-04-17 | 1,748 | 1,784 | 1,747 | 1,781 | 989,500 | 1,781 |
| 2017-04-14 | 1,827 | 1,830 | 1,758 | 1,764 | 1,208,500 | 1,764 |
| 2017-04-13 | 1,781 | 1,793 | 1,777 | 1,787 | 1,160,100 | 1,787 |
| 2017-04-12 | 1,786 | 1,795 | 1,772 | 1,793 | 1,174,200 | 1,793 |
| 2017-04-11 | 1,787 | 1,805 | 1,783 | 1,805 | 1,096,400 | 1,805 |
| 2017-04-10 | 1,814 | 1,817 | 1,789 | 1,800 | 1,009,000 | 1,800 |
| 2017-04-07 | 1,812 | 1,825 | 1,791 | 1,800 | 1,469,400 | 1,800 |
| 2017-04-06 | 1,828 | 1,838 | 1,793 | 1,798 | 1,360,300 | 1,798 |
| 2017-04-05 | 1,838 | 1,848 | 1,827 | 1,837 | 918,400 | 1,837 |
| 2017-04-04 | 1,836 | 1,849 | 1,823 | 1,836 | 1,750,100 | 1,836 |
| 2017-04-03 | 1,856 | 1,873 | 1,834 | 1,863 | 1,512,700 | 1,863 |
| 2017-03-31 | 1,902 | 1,903 | 1,838 | 1,838 | 1,477,600 | 1,838 |
| 2017-03-30 | 1,920 | 1,928 | 1,908 | 1,909 | 1,188,800 | 1,909 |
| 2017-03-29 | 1,923 | 1,931 | 1,915 | 1,925 | 1,142,200 | 1,925 |
| 2017-03-28 | 1,907 | 1,933 | 1,904 | 1,929 | 1,246,100 | 1,929 |
| 2017-03-27 | 1,898 | 1,905 | 1,887 | 1,889 | 1,283,600 | 1,889 |
| 2017-03-24 | 1,880 | 1,915 | 1,877 | 1,911 | 1,181,500 | 1,911 |
| 2017-03-23 | 1,895 | 1,896 | 1,873 | 1,881 | 1,110,800 | 1,881 |
| 2017-03-22 | 1,930 | 1,940 | 1,898 | 1,901 | 1,245,500 | 1,901 |
| 2017-03-21 | 1,953 | 1,966 | 1,950 | 1,954 | 815,900 | 1,954 |
| 2017-03-17 | 2,002 | 2,005 | 1,975 | 1,977 | 1,115,700 | 1,977 |
| 2017-03-16 | 2,023 | 2,038 | 2,016 | 2,022 | 930,800 | 2,022 |
| 2017-03-15 | 2,046 | 2,063 | 2,035 | 2,059 | 685,500 | 2,059 |
| 2017-03-14 | 2,037 | 2,057 | 2,037 | 2,053 | 527,500 | 2,053 |
| 2017-03-13 | 2,035 | 2,057 | 2,031 | 2,040 | 617,400 | 2,040 |
| 2017-03-10 | 2,001 | 2,052 | 1,999 | 2,046 | 1,685,600 | 2,046 |
| 2017-03-09 | 1,994 | 1,998 | 1,975 | 1,979 | 683,200 | 1,979 |
| 2017-03-08 | 2,009 | 2,009 | 1,974 | 1,976 | 1,002,700 | 1,976 |
| 2017-03-07 | 2,013 | 2,023 | 1,993 | 2,015 | 1,144,500 | 2,015 |
| 2017-03-06 | 2,046 | 2,046 | 2,005 | 2,013 | 1,072,600 | 2,013 |
| 2017-03-03 | 2,051 | 2,069 | 2,041 | 2,048 | 1,134,000 | 2,048 |
| 2017-03-02 | 2,014 | 2,063 | 2,014 | 2,058 | 1,581,500 | 2,058 |
| 2017-03-01 | 2,005 | 2,005 | 1,968 | 1,990 | 1,313,900 | 1,990 |
| 2017-02-28 | 1,997 | 2,008 | 1,982 | 1,983 | 1,038,000 | 1,983 |
| 2017-02-27 | 1,989 | 2,000 | 1,965 | 1,992 | 660,300 | 1,992 |
| 2017-02-24 | 1,977 | 2,005 | 1,975 | 1,997 | 830,100 | 1,997 |
| 2017-02-23 | 1,985 | 1,994 | 1,970 | 1,993 | 600,900 | 1,993 |
| 2017-02-22 | 1,976 | 1,989 | 1,955 | 1,983 | 802,400 | 1,983 |
| 2017-02-21 | 1,973 | 1,985 | 1,968 | 1,972 | 696,100 | 1,972 |
| 2017-02-20 | 1,972 | 1,976 | 1,961 | 1,967 | 445,600 | 1,967 |
| 2017-02-17 | 1,967 | 2,004 | 1,962 | 1,991 | 777,200 | 1,991 |
| 2017-02-16 | 1,987 | 2,004 | 1,978 | 1,985 | 1,098,700 | 1,985 |
| 2017-02-15 | 1,970 | 1,989 | 1,967 | 1,981 | 961,100 | 1,981 |
| 2017-02-14 | 1,978 | 1,986 | 1,938 | 1,941 | 1,044,900 | 1,941 |
| 2017-02-13 | 1,995 | 2,001 | 1,980 | 1,992 | 1,070,400 | 1,992 |
| 2017-02-10 | 1,989 | 1,989 | 1,967 | 1,980 | 1,010,800 | 1,980 |
| 2017-02-09 | 1,939 | 1,955 | 1,931 | 1,953 | 931,200 | 1,953 |
| 2017-02-08 | 1,922 | 1,947 | 1,920 | 1,944 | 870,700 | 1,944 |
| 2017-02-07 | 1,907 | 1,937 | 1,903 | 1,934 | 1,033,600 | 1,934 |
| 2017-02-06 | 1,920 | 1,925 | 1,906 | 1,915 | 1,059,000 | 1,915 |
| 2017-02-03 | 1,909 | 1,916 | 1,891 | 1,908 | 1,031,900 | 1,908 |
| 2017-02-02 | 1,894 | 1,910 | 1,887 | 1,896 | 1,388,300 | 1,896 |
| 2017-02-01 | 1,895 | 1,908 | 1,874 | 1,907 | 1,766,700 | 1,907 |
| 2017-01-31 | 1,907 | 1,921 | 1,904 | 1,904 | 1,763,300 | 1,904 |
| 2017-01-30 | 1,949 | 1,949 | 1,913 | 1,915 | 1,699,300 | 1,915 |
| 2017-01-27 | 2,000 | 2,003 | 1,944 | 1,954 | 1,807,000 | 1,954 |
| 2017-01-26 | 2,002 | 2,012 | 1,986 | 2,011 | 1,650,000 | 2,011 |
| 2017-01-25 | 1,973 | 1,992 | 1,970 | 1,992 | 1,013,500 | 1,992 |
| 2017-01-24 | 2,014 | 2,035 | 1,976 | 1,982 | 1,083,200 | 1,982 |
| 2017-01-23 | 2,002 | 2,029 | 1,987 | 2,012 | 1,412,800 | 2,012 |
| 2017-01-20 | 2,021 | 2,028 | 1,997 | 2,024 | 1,289,800 | 2,024 |
| 2017-01-19 | 2,040 | 2,047 | 2,019 | 2,041 | 1,241,100 | 2,041 |
| 2017-01-18 | 2,044 | 2,046 | 2,021 | 2,034 | 1,366,600 | 2,034 |
| 2017-01-17 | 2,100 | 2,102 | 2,051 | 2,053 | 965,000 | 2,053 |
| 2017-01-16 | 2,089 | 2,096 | 2,076 | 2,088 | 700,600 | 2,088 |
| 2017-01-13 | 2,063 | 2,100 | 2,053 | 2,098 | 1,368,200 | 2,098 |
| 2017-01-12 | 2,086 | 2,091 | 2,053 | 2,063 | 1,191,200 | 2,063 |
| 2017-01-11 | 2,104 | 2,134 | 2,087 | 2,116 | 1,121,100 | 2,116 |
| 2017-01-10 | 2,091 | 2,123 | 2,083 | 2,105 | 1,979,600 | 2,105 |
| 2017-01-06 | 2,080 | 2,080 | 2,051 | 2,072 | 1,580,700 | 2,072 |
| 2017-01-05 | 2,053 | 2,084 | 2,032 | 2,082 | 1,331,300 | 2,082 |
| 2017-01-04 | 2,020 | 2,065 | 2,019 | 2,055 | 1,267,000 | 2,055 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株
