4507 塩野義製薬(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 | 6,116 | 6,127 | 6,082 | 6,097 | 406,000 | 6,097 |
| 2017-12-28 | 6,128 | 6,143 | 6,090 | 6,104 | 499,400 | 6,104 |
| 2017-12-27 | 6,161 | 6,181 | 6,103 | 6,121 | 826,300 | 6,121 |
| 2017-12-26 | 6,206 | 6,229 | 6,181 | 6,187 | 424,500 | 6,187 |
| 2017-12-25 | 6,194 | 6,230 | 6,189 | 6,217 | 228,200 | 6,217 |
| 2017-12-22 | 6,208 | 6,208 | 6,135 | 6,194 | 943,000 | 6,194 |
| 2017-12-21 | 6,280 | 6,287 | 6,196 | 6,220 | 824,300 | 6,220 |
| 2017-12-20 | 6,272 | 6,299 | 6,264 | 6,296 | 641,600 | 6,296 |
| 2017-12-19 | 6,273 | 6,319 | 6,256 | 6,286 | 744,200 | 6,286 |
| 2017-12-18 | 6,218 | 6,319 | 6,213 | 6,309 | 1,286,500 | 6,309 |
| 2017-12-15 | 6,195 | 6,219 | 6,130 | 6,170 | 1,265,000 | 6,170 |
| 2017-12-14 | 6,230 | 6,266 | 6,202 | 6,219 | 1,084,300 | 6,219 |
| 2017-12-13 | 6,190 | 6,236 | 6,172 | 6,201 | 1,104,300 | 6,201 |
| 2017-12-12 | 6,182 | 6,204 | 6,134 | 6,168 | 1,059,800 | 6,168 |
| 2017-12-11 | 6,213 | 6,239 | 6,171 | 6,238 | 799,900 | 6,238 |
| 2017-12-08 | 6,102 | 6,185 | 6,093 | 6,184 | 2,172,000 | 6,184 |
| 2017-12-07 | 6,026 | 6,082 | 6,017 | 6,047 | 1,434,800 | 6,047 |
| 2017-12-06 | 6,106 | 6,144 | 6,007 | 6,030 | 1,444,300 | 6,030 |
| 2017-12-05 | 6,167 | 6,180 | 6,116 | 6,145 | 983,900 | 6,145 |
| 2017-12-04 | 6,303 | 6,317 | 6,211 | 6,216 | 1,249,200 | 6,216 |
| 2017-12-01 | 6,300 | 6,368 | 6,282 | 6,338 | 1,528,700 | 6,338 |
| 2017-11-30 | 6,178 | 6,263 | 6,155 | 6,259 | 1,559,800 | 6,259 |
| 2017-11-29 | 6,221 | 6,248 | 6,153 | 6,157 | 1,331,000 | 6,157 |
| 2017-11-28 | 6,200 | 6,202 | 6,095 | 6,183 | 1,360,100 | 6,183 |
| 2017-11-27 | 6,143 | 6,160 | 6,051 | 6,055 | 1,710,500 | 6,055 |
| 2017-11-24 | 6,178 | 6,195 | 6,143 | 6,177 | 754,400 | 6,177 |
| 2017-11-22 | 6,335 | 6,340 | 6,185 | 6,185 | 1,226,600 | 6,185 |
| 2017-11-21 | 6,309 | 6,320 | 6,262 | 6,290 | 838,400 | 6,290 |
| 2017-11-20 | 6,316 | 6,333 | 6,258 | 6,264 | 1,077,500 | 6,264 |
| 2017-11-17 | 6,398 | 6,465 | 6,344 | 6,405 | 1,345,800 | 6,405 |
| 2017-11-16 | 6,250 | 6,397 | 6,245 | 6,385 | 1,140,100 | 6,385 |
| 2017-11-15 | 6,290 | 6,390 | 6,287 | 6,289 | 1,746,300 | 6,289 |
| 2017-11-13 | 6,252 | 6,291 | 6,231 | 6,236 | 742,200 | 6,236 |
| 2017-11-10 | 6,225 | 6,285 | 6,204 | 6,258 | 1,402,800 | 6,258 |
| 2017-11-09 | 6,323 | 6,365 | 6,180 | 6,244 | 1,670,500 | 6,244 |
| 2017-11-08 | 6,260 | 6,324 | 6,240 | 6,323 | 1,071,600 | 6,323 |
| 2017-11-07 | 6,196 | 6,272 | 6,172 | 6,264 | 1,083,100 | 6,264 |
| 2017-11-06 | 6,250 | 6,265 | 6,214 | 6,242 | 910,800 | 6,242 |
| 2017-11-02 | 6,252 | 6,267 | 6,154 | 6,193 | 1,298,200 | 6,193 |
| 2017-11-01 | 6,167 | 6,250 | 6,144 | 6,240 | 1,608,100 | 6,240 |
| 2017-10-31 | 6,104 | 6,105 | 6,009 | 6,087 | 2,532,700 | 6,087 |
| 2017-10-30 | 6,186 | 6,195 | 6,079 | 6,134 | 3,392,800 | 6,134 |
| 2017-10-27 | 6,222 | 6,223 | 6,175 | 6,187 | 1,316,700 | 6,187 |
| 2017-10-26 | 6,230 | 6,231 | 6,154 | 6,206 | 1,471,300 | 6,206 |
| 2017-10-25 | 6,250 | 6,250 | 6,150 | 6,172 | 1,767,500 | 6,172 |
| 2017-10-24 | 6,270 | 6,342 | 6,255 | 6,287 | 1,771,300 | 6,287 |
| 2017-10-23 | 6,219 | 6,230 | 6,180 | 6,199 | 1,083,200 | 6,199 |
| 2017-10-20 | 6,200 | 6,215 | 6,169 | 6,189 | 1,323,100 | 6,189 |
| 2017-10-19 | 6,113 | 6,186 | 6,106 | 6,183 | 1,195,200 | 6,183 |
| 2017-10-18 | 6,142 | 6,171 | 6,082 | 6,114 | 1,743,300 | 6,114 |
| 2017-10-17 | 6,165 | 6,165 | 6,080 | 6,123 | 1,590,600 | 6,123 |
| 2017-10-16 | 6,122 | 6,180 | 6,074 | 6,166 | 1,393,600 | 6,166 |
| 2017-10-13 | 6,097 | 6,183 | 6,093 | 6,171 | 2,013,300 | 6,171 |
| 2017-10-12 | 6,266 | 6,273 | 6,064 | 6,066 | 2,603,700 | 6,066 |
| 2017-10-11 | 6,278 | 6,359 | 6,274 | 6,344 | 860,300 | 6,344 |
| 2017-10-10 | 6,240 | 6,308 | 6,240 | 6,298 | 1,313,500 | 6,298 |
| 2017-10-06 | 6,266 | 6,271 | 6,219 | 6,263 | 927,900 | 6,263 |
| 2017-10-05 | 6,228 | 6,262 | 6,209 | 6,257 | 743,300 | 6,257 |
| 2017-10-04 | 6,255 | 6,259 | 6,220 | 6,243 | 1,086,200 | 6,243 |
| 2017-10-03 | 6,092 | 6,245 | 6,076 | 6,241 | 1,737,000 | 6,241 |
| 2017-10-02 | 6,150 | 6,153 | 6,051 | 6,065 | 1,177,000 | 6,065 |
| 2017-09-29 | 6,074 | 6,151 | 6,025 | 6,151 | 2,164,200 | 6,151 |
| 2017-09-28 | 6,084 | 6,168 | 6,082 | 6,160 | 1,831,200 | 6,160 |
| 2017-09-27 | 6,055 | 6,127 | 6,040 | 6,103 | 1,668,200 | 6,103 |
| 2017-09-26 | 6,030 | 6,117 | 6,030 | 6,086 | 1,311,600 | 6,086 |
| 2017-09-25 | 5,997 | 6,027 | 5,978 | 6,022 | 1,040,800 | 6,022 |
| 2017-09-22 | 5,994 | 5,999 | 5,954 | 5,964 | 955,700 | 5,964 |
| 2017-09-21 | 5,980 | 5,999 | 5,934 | 5,950 | 1,266,800 | 5,950 |
| 2017-09-20 | 5,914 | 5,963 | 5,893 | 5,902 | 1,390,700 | 5,902 |
| 2017-09-19 | 6,005 | 6,011 | 5,945 | 5,959 | 1,522,000 | 5,959 |
| 2017-09-15 | 5,894 | 5,984 | 5,877 | 5,963 | 2,234,900 | 5,963 |
| 2017-09-14 | 5,820 | 5,874 | 5,808 | 5,819 | 1,207,800 | 5,819 |
| 2017-09-13 | 5,848 | 5,875 | 5,794 | 5,837 | 909,700 | 5,837 |
| 2017-09-12 | 5,827 | 5,868 | 5,807 | 5,854 | 1,221,000 | 5,854 |
| 2017-09-11 | 5,740 | 5,803 | 5,717 | 5,797 | 1,432,100 | 5,797 |
| 2017-09-08 | 5,641 | 5,702 | 5,625 | 5,672 | 2,873,900 | 5,672 |
| 2017-09-07 | 5,747 | 5,798 | 5,720 | 5,741 | 964,300 | 5,741 |
| 2017-09-06 | 5,700 | 5,741 | 5,647 | 5,730 | 1,165,800 | 5,730 |
| 2017-09-05 | 5,720 | 5,729 | 5,668 | 5,689 | 818,500 | 5,689 |
| 2017-09-04 | 5,756 | 5,769 | 5,709 | 5,725 | 792,500 | 5,725 |
| 2017-09-01 | 5,813 | 5,834 | 5,741 | 5,793 | 1,241,000 | 5,793 |
| 2017-08-31 | 5,811 | 5,822 | 5,687 | 5,795 | 1,595,100 | 5,795 |
| 2017-08-30 | 5,834 | 5,870 | 5,806 | 5,810 | 1,033,100 | 5,810 |
| 2017-08-29 | 5,763 | 5,814 | 5,720 | 5,796 | 1,047,600 | 5,796 |
| 2017-08-28 | 5,733 | 5,793 | 5,732 | 5,784 | 1,318,000 | 5,784 |
| 2017-08-25 | 5,682 | 5,703 | 5,665 | 5,681 | 606,700 | 5,681 |
| 2017-08-24 | 5,600 | 5,670 | 5,599 | 5,627 | 805,400 | 5,627 |
| 2017-08-23 | 5,628 | 5,698 | 5,618 | 5,632 | 1,030,400 | 5,632 |
| 2017-08-22 | 5,615 | 5,648 | 5,589 | 5,593 | 850,700 | 5,593 |
| 2017-08-21 | 5,674 | 5,715 | 5,610 | 5,613 | 988,000 | 5,613 |
| 2017-08-18 | 5,660 | 5,723 | 5,651 | 5,693 | 1,173,900 | 5,693 |
| 2017-08-17 | 5,741 | 5,780 | 5,709 | 5,733 | 992,300 | 5,733 |
| 2017-08-16 | 5,687 | 5,724 | 5,676 | 5,718 | 1,044,500 | 5,718 |
| 2017-08-15 | 5,669 | 5,738 | 5,669 | 5,710 | 1,059,800 | 5,710 |
| 2017-08-14 | 5,735 | 5,758 | 5,652 | 5,664 | 1,355,100 | 5,664 |
| 2017-08-10 | 5,815 | 5,827 | 5,765 | 5,791 | 920,100 | 5,791 |
| 2017-08-09 | 5,856 | 5,925 | 5,796 | 5,813 | 1,215,300 | 5,813 |
| 2017-08-08 | 5,865 | 5,873 | 5,818 | 5,842 | 831,500 | 5,842 |
| 2017-08-07 | 5,840 | 5,876 | 5,823 | 5,865 | 725,500 | 5,865 |
| 2017-08-04 | 5,872 | 5,883 | 5,823 | 5,836 | 1,120,100 | 5,836 |
| 2017-08-03 | 5,916 | 5,937 | 5,888 | 5,902 | 940,100 | 5,902 |
| 2017-08-02 | 5,887 | 5,928 | 5,879 | 5,908 | 979,400 | 5,908 |
| 2017-08-01 | 5,920 | 5,940 | 5,863 | 5,884 | 1,166,700 | 5,884 |
| 2017-07-31 | 5,956 | 6,003 | 5,800 | 5,896 | 2,005,400 | 5,896 |
| 2017-07-28 | 5,991 | 5,991 | 5,925 | 5,956 | 841,400 | 5,956 |
| 2017-07-27 | 6,059 | 6,077 | 5,991 | 5,999 | 1,140,200 | 5,999 |
| 2017-07-26 | 6,093 | 6,116 | 6,013 | 6,058 | 1,951,200 | 6,058 |
| 2017-07-25 | 6,144 | 6,168 | 5,981 | 6,013 | 2,650,900 | 6,013 |
| 2017-07-24 | 5,870 | 5,925 | 5,863 | 5,910 | 1,222,300 | 5,910 |
| 2017-07-21 | 5,993 | 5,999 | 5,918 | 5,923 | 1,106,400 | 5,923 |
| 2017-07-20 | 5,955 | 6,054 | 5,955 | 6,013 | 1,022,800 | 6,013 |
| 2017-07-19 | 5,936 | 5,997 | 5,936 | 5,952 | 764,700 | 5,952 |
| 2017-07-18 | 5,955 | 5,982 | 5,919 | 5,944 | 1,403,200 | 5,944 |
| 2017-07-14 | 5,976 | 5,989 | 5,924 | 5,950 | 1,020,900 | 5,950 |
| 2017-07-13 | 5,969 | 5,995 | 5,904 | 5,913 | 1,148,600 | 5,913 |
| 2017-07-12 | 5,954 | 5,981 | 5,898 | 5,914 | 1,677,100 | 5,914 |
| 2017-07-11 | 5,995 | 6,033 | 5,962 | 5,995 | 1,183,900 | 5,995 |
| 2017-07-10 | 6,050 | 6,050 | 5,971 | 6,004 | 989,400 | 6,004 |
| 2017-07-07 | 6,070 | 6,074 | 5,988 | 6,028 | 1,136,100 | 6,028 |
| 2017-07-06 | 6,175 | 6,177 | 6,025 | 6,048 | 1,692,300 | 6,048 |
| 2017-07-05 | 6,225 | 6,229 | 6,124 | 6,137 | 750,200 | 6,137 |
| 2017-07-04 | 6,169 | 6,214 | 6,163 | 6,196 | 1,049,900 | 6,196 |
| 2017-07-03 | 6,205 | 6,230 | 6,165 | 6,168 | 1,166,500 | 6,168 |
| 2017-06-30 | 6,224 | 6,265 | 6,190 | 6,259 | 1,023,200 | 6,259 |
| 2017-06-29 | 6,300 | 6,318 | 6,267 | 6,276 | 1,003,100 | 6,276 |
| 2017-06-28 | 6,295 | 6,314 | 6,255 | 6,265 | 877,400 | 6,265 |
| 2017-06-27 | 6,419 | 6,433 | 6,304 | 6,314 | 1,310,900 | 6,314 |
| 2017-06-26 | 6,325 | 6,422 | 6,313 | 6,419 | 667,200 | 6,419 |
| 2017-06-23 | 6,339 | 6,360 | 6,321 | 6,335 | 749,700 | 6,335 |
| 2017-06-22 | 6,343 | 6,345 | 6,289 | 6,295 | 973,300 | 6,295 |
| 2017-06-21 | 6,276 | 6,307 | 6,244 | 6,282 | 1,143,200 | 6,282 |
| 2017-06-20 | 6,286 | 6,324 | 6,271 | 6,277 | 994,100 | 6,277 |
| 2017-06-19 | 6,170 | 6,287 | 6,170 | 6,284 | 1,458,200 | 6,284 |
| 2017-06-16 | 6,100 | 6,180 | 6,082 | 6,158 | 1,731,200 | 6,158 |
| 2017-06-15 | 5,969 | 6,080 | 5,963 | 6,067 | 1,232,000 | 6,067 |
| 2017-06-14 | 5,965 | 6,000 | 5,927 | 5,969 | 1,270,100 | 5,969 |
| 2017-06-13 | 5,880 | 5,934 | 5,857 | 5,925 | 1,301,800 | 5,925 |
| 2017-06-12 | 5,881 | 5,924 | 5,863 | 5,890 | 1,119,600 | 5,890 |
| 2017-06-09 | 5,921 | 5,936 | 5,901 | 5,920 | 2,321,000 | 5,920 |
| 2017-06-08 | 5,908 | 5,923 | 5,892 | 5,910 | 1,075,300 | 5,910 |
| 2017-06-07 | 5,929 | 5,942 | 5,898 | 5,922 | 1,200,800 | 5,922 |
| 2017-06-06 | 5,931 | 5,945 | 5,890 | 5,914 | 1,107,500 | 5,914 |
| 2017-06-05 | 5,900 | 5,992 | 5,882 | 5,968 | 1,010,000 | 5,968 |
| 2017-06-02 | 5,985 | 5,991 | 5,922 | 5,929 | 1,619,700 | 5,929 |
| 2017-06-01 | 5,900 | 6,015 | 5,900 | 5,990 | 1,203,200 | 5,990 |
| 2017-05-31 | 5,948 | 5,997 | 5,919 | 5,919 | 1,552,500 | 5,919 |
| 2017-05-30 | 6,032 | 6,052 | 5,980 | 5,987 | 644,000 | 5,987 |
| 2017-05-29 | 6,086 | 6,093 | 6,043 | 6,043 | 751,800 | 6,043 |
| 2017-05-26 | 6,105 | 6,123 | 6,027 | 6,027 | 779,000 | 6,027 |
| 2017-05-25 | 6,049 | 6,129 | 6,049 | 6,101 | 729,400 | 6,101 |
| 2017-05-24 | 6,115 | 6,116 | 6,066 | 6,085 | 825,300 | 6,085 |
| 2017-05-23 | 6,064 | 6,130 | 6,049 | 6,066 | 795,700 | 6,066 |
| 2017-05-22 | 6,099 | 6,108 | 6,010 | 6,074 | 1,194,300 | 6,074 |
| 2017-05-19 | 6,171 | 6,179 | 6,116 | 6,128 | 869,200 | 6,128 |
| 2017-05-18 | 6,170 | 6,239 | 6,118 | 6,172 | 919,000 | 6,172 |
| 2017-05-17 | 6,148 | 6,208 | 6,116 | 6,196 | 1,020,800 | 6,196 |
| 2017-05-16 | 6,169 | 6,200 | 6,150 | 6,187 | 945,700 | 6,187 |
| 2017-05-15 | 6,123 | 6,202 | 6,109 | 6,166 | 867,200 | 6,166 |
| 2017-05-12 | 6,176 | 6,215 | 6,118 | 6,169 | 1,603,600 | 6,169 |
| 2017-05-11 | 6,173 | 6,203 | 6,073 | 6,124 | 1,458,500 | 6,124 |
| 2017-05-10 | 6,080 | 6,193 | 6,065 | 6,183 | 1,372,300 | 6,183 |
| 2017-05-09 | 6,052 | 6,088 | 6,012 | 6,045 | 1,254,700 | 6,045 |
| 2017-05-08 | 5,970 | 6,097 | 5,943 | 6,079 | 2,174,300 | 6,079 |
| 2017-05-02 | 5,795 | 5,858 | 5,782 | 5,853 | 876,100 | 5,853 |
| 2017-05-01 | 5,733 | 5,789 | 5,715 | 5,776 | 824,500 | 5,776 |
| 2017-04-28 | 5,673 | 5,775 | 5,672 | 5,733 | 875,400 | 5,733 |
| 2017-04-27 | 5,689 | 5,737 | 5,670 | 5,686 | 930,900 | 5,686 |
| 2017-04-26 | 5,786 | 5,792 | 5,677 | 5,728 | 1,379,400 | 5,728 |
| 2017-04-25 | 5,800 | 5,814 | 5,726 | 5,785 | 1,155,000 | 5,785 |
| 2017-04-24 | 5,678 | 5,794 | 5,671 | 5,781 | 1,297,800 | 5,781 |
| 2017-04-21 | 5,581 | 5,608 | 5,535 | 5,587 | 1,106,300 | 5,587 |
| 2017-04-20 | 5,580 | 5,602 | 5,534 | 5,555 | 1,139,900 | 5,555 |
| 2017-04-19 | 5,580 | 5,639 | 5,564 | 5,590 | 1,060,100 | 5,590 |
| 2017-04-18 | 5,583 | 5,636 | 5,544 | 5,618 | 829,600 | 5,618 |
| 2017-04-17 | 5,535 | 5,639 | 5,535 | 5,595 | 879,800 | 5,595 |
| 2017-04-14 | 5,808 | 5,808 | 5,509 | 5,532 | 1,846,400 | 5,532 |
| 2017-04-13 | 5,651 | 5,722 | 5,651 | 5,708 | 885,300 | 5,708 |
| 2017-04-12 | 5,749 | 5,779 | 5,671 | 5,728 | 998,100 | 5,728 |
| 2017-04-11 | 5,768 | 5,806 | 5,742 | 5,776 | 866,400 | 5,776 |
| 2017-04-10 | 5,882 | 5,909 | 5,765 | 5,774 | 1,008,300 | 5,774 |
| 2017-04-07 | 5,848 | 5,903 | 5,812 | 5,869 | 1,487,100 | 5,869 |
| 2017-04-06 | 5,907 | 5,925 | 5,821 | 5,848 | 1,302,500 | 5,848 |
| 2017-04-05 | 5,902 | 5,945 | 5,840 | 5,882 | 1,388,200 | 5,882 |
| 2017-04-04 | 5,815 | 5,948 | 5,808 | 5,891 | 1,814,800 | 5,891 |
| 2017-04-03 | 5,795 | 5,845 | 5,763 | 5,811 | 978,200 | 5,811 |
| 2017-03-31 | 5,825 | 5,850 | 5,748 | 5,748 | 956,900 | 5,748 |
| 2017-03-30 | 5,857 | 5,908 | 5,789 | 5,800 | 781,200 | 5,800 |
| 2017-03-29 | 5,838 | 5,918 | 5,812 | 5,874 | 1,235,200 | 5,874 |
| 2017-03-28 | 5,832 | 5,884 | 5,793 | 5,846 | 1,460,100 | 5,846 |
| 2017-03-27 | 5,776 | 5,837 | 5,757 | 5,790 | 1,505,100 | 5,790 |
| 2017-03-24 | 5,647 | 5,780 | 5,634 | 5,777 | 1,333,800 | 5,777 |
| 2017-03-23 | 5,597 | 5,646 | 5,590 | 5,634 | 915,600 | 5,634 |
| 2017-03-22 | 5,550 | 5,609 | 5,540 | 5,577 | 980,400 | 5,577 |
| 2017-03-21 | 5,645 | 5,674 | 5,608 | 5,635 | 1,006,600 | 5,635 |
| 2017-03-17 | 5,705 | 5,708 | 5,630 | 5,646 | 1,325,400 | 5,646 |
| 2017-03-16 | 5,740 | 5,763 | 5,707 | 5,729 | 1,020,000 | 5,729 |
| 2017-03-15 | 5,687 | 5,747 | 5,682 | 5,733 | 894,200 | 5,733 |
| 2017-03-14 | 5,664 | 5,676 | 5,635 | 5,665 | 763,400 | 5,665 |
| 2017-03-13 | 5,667 | 5,735 | 5,650 | 5,681 | 699,500 | 5,681 |
| 2017-03-10 | 5,619 | 5,693 | 5,599 | 5,684 | 1,979,000 | 5,684 |
| 2017-03-09 | 5,606 | 5,608 | 5,530 | 5,543 | 963,900 | 5,543 |
| 2017-03-08 | 5,572 | 5,572 | 5,532 | 5,563 | 939,500 | 5,563 |
| 2017-03-07 | 5,577 | 5,599 | 5,553 | 5,579 | 678,700 | 5,579 |
| 2017-03-06 | 5,593 | 5,603 | 5,540 | 5,577 | 684,400 | 5,577 |
| 2017-03-03 | 5,683 | 5,714 | 5,577 | 5,599 | 1,132,600 | 5,599 |
| 2017-03-02 | 5,650 | 5,682 | 5,634 | 5,655 | 966,300 | 5,655 |
| 2017-03-01 | 5,540 | 5,627 | 5,510 | 5,589 | 1,495,900 | 5,589 |
| 2017-02-28 | 5,529 | 5,559 | 5,488 | 5,498 | 1,172,900 | 5,498 |
| 2017-02-27 | 5,593 | 5,602 | 5,491 | 5,507 | 2,572,200 | 5,507 |
| 2017-02-24 | 5,614 | 5,650 | 5,575 | 5,636 | 1,584,600 | 5,636 |
| 2017-02-23 | 5,608 | 5,667 | 5,579 | 5,664 | 1,216,200 | 5,664 |
| 2017-02-22 | 5,506 | 5,554 | 5,472 | 5,554 | 939,800 | 5,554 |
| 2017-02-21 | 5,496 | 5,547 | 5,493 | 5,547 | 592,400 | 5,547 |
| 2017-02-20 | 5,418 | 5,509 | 5,415 | 5,490 | 911,000 | 5,490 |
| 2017-02-17 | 5,383 | 5,477 | 5,372 | 5,470 | 1,047,900 | 5,470 |
| 2017-02-16 | 5,506 | 5,519 | 5,426 | 5,451 | 950,100 | 5,451 |
| 2017-02-15 | 5,472 | 5,531 | 5,437 | 5,494 | 1,609,400 | 5,494 |
| 2017-02-14 | 5,607 | 5,621 | 5,408 | 5,410 | 1,950,900 | 5,410 |
| 2017-02-13 | 5,680 | 5,680 | 5,598 | 5,650 | 1,048,200 | 5,650 |
| 2017-02-10 | 5,607 | 5,671 | 5,585 | 5,648 | 1,480,900 | 5,648 |
| 2017-02-09 | 5,562 | 5,594 | 5,543 | 5,548 | 670,300 | 5,548 |
| 2017-02-08 | 5,592 | 5,618 | 5,560 | 5,614 | 584,200 | 5,614 |
| 2017-02-07 | 5,634 | 5,649 | 5,592 | 5,605 | 828,000 | 5,605 |
| 2017-02-06 | 5,680 | 5,680 | 5,613 | 5,644 | 929,900 | 5,644 |
| 2017-02-03 | 5,552 | 5,655 | 5,494 | 5,634 | 1,475,100 | 5,634 |
| 2017-02-02 | 5,400 | 5,490 | 5,397 | 5,452 | 1,522,300 | 5,452 |
| 2017-02-01 | 5,418 | 5,469 | 5,337 | 5,443 | 966,100 | 5,443 |
| 2017-01-31 | 5,450 | 5,492 | 5,417 | 5,425 | 1,013,600 | 5,425 |
| 2017-01-30 | 5,540 | 5,549 | 5,488 | 5,528 | 553,500 | 5,528 |
| 2017-01-27 | 5,590 | 5,614 | 5,502 | 5,532 | 906,200 | 5,532 |
| 2017-01-26 | 5,452 | 5,542 | 5,446 | 5,531 | 1,013,100 | 5,531 |
| 2017-01-25 | 5,440 | 5,465 | 5,359 | 5,413 | 1,087,000 | 5,413 |
| 2017-01-24 | 5,509 | 5,550 | 5,430 | 5,433 | 1,093,700 | 5,433 |
| 2017-01-23 | 5,470 | 5,564 | 5,450 | 5,518 | 1,649,500 | 5,518 |
| 2017-01-20 | 5,504 | 5,556 | 5,462 | 5,471 | 989,700 | 5,471 |
| 2017-01-19 | 5,529 | 5,554 | 5,487 | 5,527 | 959,000 | 5,527 |
| 2017-01-18 | 5,470 | 5,517 | 5,450 | 5,488 | 976,600 | 5,488 |
| 2017-01-17 | 5,574 | 5,574 | 5,471 | 5,471 | 992,000 | 5,471 |
| 2017-01-16 | 5,580 | 5,615 | 5,548 | 5,563 | 849,100 | 5,563 |
| 2017-01-13 | 5,500 | 5,599 | 5,500 | 5,584 | 1,460,500 | 5,584 |
| 2017-01-12 | 5,590 | 5,590 | 5,480 | 5,504 | 1,571,400 | 5,504 |
| 2017-01-11 | 5,740 | 5,740 | 5,669 | 5,716 | 846,200 | 5,716 |
| 2017-01-10 | 5,720 | 5,771 | 5,690 | 5,716 | 1,580,200 | 5,716 |
| 2017-01-06 | 5,699 | 5,716 | 5,652 | 5,685 | 1,315,700 | 5,685 |
| 2017-01-05 | 5,648 | 5,731 | 5,621 | 5,679 | 1,302,100 | 5,679 |
| 2017-01-04 | 5,622 | 5,670 | 5,571 | 5,586 | 1,147,100 | 5,586 |
分割・併合履歴 ： [1987-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
