4516 日本新薬(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 | 8,440 | 8,470 | 8,390 | 8,410 | 70,100 | 8,410 |
| 2017-12-28 | 8,400 | 8,500 | 8,370 | 8,410 | 105,900 | 8,410 |
| 2017-12-27 | 8,430 | 8,450 | 8,370 | 8,400 | 85,900 | 8,400 |
| 2017-12-26 | 8,430 | 8,520 | 8,410 | 8,430 | 86,100 | 8,430 |
| 2017-12-25 | 8,310 | 8,480 | 8,310 | 8,410 | 127,000 | 8,410 |
| 2017-12-22 | 8,130 | 8,330 | 8,110 | 8,270 | 158,700 | 8,270 |
| 2017-12-21 | 8,060 | 8,130 | 8,040 | 8,110 | 147,800 | 8,110 |
| 2017-12-20 | 8,210 | 8,320 | 8,070 | 8,110 | 190,100 | 8,110 |
| 2017-12-19 | 8,380 | 8,380 | 8,220 | 8,230 | 97,100 | 8,230 |
| 2017-12-18 | 8,280 | 8,430 | 8,230 | 8,380 | 162,300 | 8,380 |
| 2017-12-15 | 8,180 | 8,240 | 8,150 | 8,200 | 134,800 | 8,200 |
| 2017-12-14 | 8,290 | 8,330 | 8,180 | 8,220 | 159,800 | 8,220 |
| 2017-12-13 | 8,140 | 8,370 | 8,140 | 8,320 | 301,500 | 8,320 |
| 2017-12-12 | 8,000 | 8,100 | 7,970 | 8,070 | 171,000 | 8,070 |
| 2017-12-11 | 7,880 | 7,950 | 7,770 | 7,930 | 138,700 | 7,930 |
| 2017-12-08 | 7,660 | 7,850 | 7,660 | 7,820 | 176,900 | 7,820 |
| 2017-12-07 | 7,690 | 7,870 | 7,680 | 7,810 | 149,500 | 7,810 |
| 2017-12-06 | 7,780 | 7,810 | 7,610 | 7,630 | 168,000 | 7,630 |
| 2017-12-05 | 7,850 | 7,850 | 7,790 | 7,820 | 211,800 | 7,820 |
| 2017-12-04 | 7,980 | 8,060 | 7,920 | 7,920 | 125,000 | 7,920 |
| 2017-12-01 | 8,010 | 8,030 | 7,900 | 7,930 | 135,400 | 7,930 |
| 2017-11-30 | 7,970 | 8,080 | 7,820 | 8,040 | 216,600 | 8,040 |
| 2017-11-29 | 8,020 | 8,060 | 7,940 | 7,980 | 165,800 | 7,980 |
| 2017-11-28 | 8,100 | 8,130 | 8,040 | 8,060 | 141,100 | 8,060 |
| 2017-11-27 | 8,040 | 8,060 | 7,970 | 8,030 | 149,200 | 8,030 |
| 2017-11-24 | 7,950 | 7,970 | 7,890 | 7,930 | 90,500 | 7,930 |
| 2017-11-22 | 7,980 | 8,020 | 7,950 | 7,950 | 152,200 | 7,950 |
| 2017-11-21 | 7,980 | 8,090 | 7,910 | 8,010 | 149,400 | 8,010 |
| 2017-11-20 | 7,840 | 8,050 | 7,830 | 8,020 | 233,600 | 8,020 |
| 2017-11-17 | 7,780 | 7,880 | 7,680 | 7,870 | 330,000 | 7,870 |
| 2017-11-16 | 7,370 | 7,650 | 7,360 | 7,630 | 196,900 | 7,630 |
| 2017-11-15 | 7,520 | 7,580 | 7,390 | 7,410 | 291,400 | 7,410 |
| 2017-11-13 | 7,870 | 7,920 | 7,720 | 7,780 | 262,000 | 7,780 |
| 2017-11-10 | 7,700 | 7,990 | 7,700 | 7,960 | 385,300 | 7,960 |
| 2017-11-09 | 7,820 | 7,980 | 7,740 | 7,810 | 650,800 | 7,810 |
| 2017-11-08 | 7,760 | 7,770 | 7,540 | 7,580 | 322,700 | 7,580 |
| 2017-11-07 | 7,650 | 7,800 | 7,630 | 7,740 | 387,600 | 7,740 |
| 2017-11-06 | 8,060 | 8,090 | 7,930 | 7,950 | 216,300 | 7,950 |
| 2017-11-02 | 8,010 | 8,020 | 7,950 | 7,970 | 163,800 | 7,970 |
| 2017-11-01 | 8,030 | 8,060 | 7,970 | 8,010 | 299,600 | 8,010 |
| 2017-10-31 | 7,960 | 8,030 | 7,930 | 8,020 | 207,300 | 8,020 |
| 2017-10-30 | 8,030 | 8,080 | 7,930 | 7,990 | 563,000 | 7,990 |
| 2017-10-27 | 8,100 | 8,140 | 8,050 | 8,120 | 182,400 | 8,120 |
| 2017-10-26 | 8,130 | 8,150 | 8,050 | 8,060 | 185,200 | 8,060 |
| 2017-10-25 | 8,150 | 8,190 | 8,080 | 8,100 | 202,700 | 8,100 |
| 2017-10-24 | 8,100 | 8,200 | 8,060 | 8,190 | 276,500 | 8,190 |
| 2017-10-23 | 8,010 | 8,210 | 7,970 | 8,200 | 377,200 | 8,200 |
| 2017-10-20 | 7,780 | 7,920 | 7,770 | 7,890 | 315,900 | 7,890 |
| 2017-10-19 | 7,740 | 7,800 | 7,650 | 7,740 | 547,500 | 7,740 |
| 2017-10-18 | 7,770 | 7,770 | 7,670 | 7,740 | 268,300 | 7,740 |
| 2017-10-17 | 7,820 | 7,840 | 7,710 | 7,730 | 175,100 | 7,730 |
| 2017-10-16 | 7,910 | 7,940 | 7,800 | 7,840 | 189,200 | 7,840 |
| 2017-10-13 | 7,850 | 7,960 | 7,830 | 7,930 | 176,600 | 7,930 |
| 2017-10-12 | 7,890 | 8,020 | 7,850 | 7,920 | 168,500 | 7,920 |
| 2017-10-11 | 7,870 | 7,900 | 7,810 | 7,850 | 120,100 | 7,850 |
| 2017-10-10 | 7,800 | 7,880 | 7,770 | 7,840 | 199,900 | 7,840 |
| 2017-10-06 | 7,710 | 7,770 | 7,680 | 7,750 | 112,600 | 7,750 |
| 2017-10-05 | 7,730 | 7,730 | 7,670 | 7,700 | 126,700 | 7,700 |
| 2017-10-04 | 7,730 | 7,820 | 7,710 | 7,800 | 230,200 | 7,800 |
| 2017-10-03 | 7,740 | 7,760 | 7,690 | 7,750 | 170,100 | 7,750 |
| 2017-10-02 | 7,840 | 7,860 | 7,660 | 7,710 | 147,000 | 7,710 |
| 2017-09-29 | 7,740 | 7,810 | 7,730 | 7,810 | 129,000 | 7,810 |
| 2017-09-28 | 7,720 | 7,760 | 7,630 | 7,750 | 132,500 | 7,750 |
| 2017-09-27 | 7,670 | 7,680 | 7,550 | 7,660 | 112,200 | 7,660 |
| 2017-09-26 | 7,680 | 7,740 | 7,620 | 7,720 | 129,400 | 7,720 |
| 2017-09-25 | 7,660 | 7,670 | 7,580 | 7,650 | 178,900 | 7,650 |
| 2017-09-22 | 7,700 | 7,730 | 7,590 | 7,620 | 230,000 | 7,620 |
| 2017-09-21 | 7,820 | 7,840 | 7,640 | 7,700 | 297,600 | 7,700 |
| 2017-09-20 | 7,910 | 7,930 | 7,750 | 7,770 | 188,500 | 7,770 |
| 2017-09-19 | 7,900 | 7,960 | 7,760 | 7,950 | 225,600 | 7,950 |
| 2017-09-15 | 7,800 | 7,940 | 7,760 | 7,920 | 216,700 | 7,920 |
| 2017-09-14 | 7,770 | 7,890 | 7,750 | 7,820 | 262,400 | 7,820 |
| 2017-09-13 | 7,760 | 7,820 | 7,710 | 7,780 | 161,800 | 7,780 |
| 2017-09-12 | 7,800 | 7,820 | 7,730 | 7,800 | 190,800 | 7,800 |
| 2017-09-11 | 7,590 | 7,780 | 7,560 | 7,770 | 179,800 | 7,770 |
| 2017-09-08 | 7,460 | 7,530 | 7,450 | 7,480 | 155,800 | 7,480 |
| 2017-09-07 | 7,320 | 7,470 | 7,320 | 7,420 | 215,800 | 7,420 |
| 2017-09-06 | 7,330 | 7,480 | 7,300 | 7,420 | 125,400 | 7,420 |
| 2017-09-05 | 7,480 | 7,480 | 7,310 | 7,370 | 170,100 | 7,370 |
| 2017-09-04 | 7,610 | 7,630 | 7,490 | 7,510 | 108,200 | 7,510 |
| 2017-09-01 | 7,700 | 7,700 | 7,590 | 7,630 | 122,400 | 7,630 |
| 2017-08-31 | 7,640 | 7,670 | 7,560 | 7,650 | 104,900 | 7,650 |
| 2017-08-30 | 7,500 | 7,630 | 7,500 | 7,630 | 194,700 | 7,630 |
| 2017-08-29 | 7,380 | 7,480 | 7,320 | 7,460 | 122,300 | 7,460 |
| 2017-08-28 | 7,210 | 7,410 | 7,210 | 7,400 | 152,300 | 7,400 |
| 2017-08-25 | 7,150 | 7,170 | 7,060 | 7,140 | 118,500 | 7,140 |
| 2017-08-24 | 7,200 | 7,240 | 7,140 | 7,160 | 99,800 | 7,160 |
| 2017-08-23 | 7,250 | 7,260 | 7,200 | 7,220 | 119,200 | 7,220 |
| 2017-08-22 | 7,150 | 7,190 | 7,130 | 7,170 | 84,600 | 7,170 |
| 2017-08-21 | 7,220 | 7,310 | 7,170 | 7,190 | 136,700 | 7,190 |
| 2017-08-18 | 7,180 | 7,290 | 7,140 | 7,210 | 187,100 | 7,210 |
| 2017-08-17 | 7,250 | 7,260 | 7,160 | 7,180 | 73,300 | 7,180 |
| 2017-08-16 | 7,180 | 7,240 | 7,140 | 7,240 | 127,600 | 7,240 |
| 2017-08-15 | 7,140 | 7,200 | 7,100 | 7,140 | 127,700 | 7,140 |
| 2017-08-14 | 7,070 | 7,140 | 6,960 | 7,080 | 199,700 | 7,080 |
| 2017-08-10 | 6,950 | 7,160 | 6,890 | 7,130 | 348,600 | 7,130 |
| 2017-08-09 | 6,930 | 7,010 | 6,850 | 6,970 | 251,000 | 6,970 |
| 2017-08-08 | 7,080 | 7,080 | 7,000 | 7,080 | 104,900 | 7,080 |
| 2017-08-07 | 7,150 | 7,150 | 7,020 | 7,070 | 93,600 | 7,070 |
| 2017-08-04 | 7,070 | 7,120 | 7,040 | 7,100 | 74,700 | 7,100 |
| 2017-08-03 | 7,120 | 7,150 | 7,020 | 7,070 | 91,000 | 7,070 |
| 2017-08-02 | 7,080 | 7,140 | 7,060 | 7,120 | 125,800 | 7,120 |
| 2017-08-01 | 6,970 | 7,080 | 6,930 | 7,070 | 128,800 | 7,070 |
| 2017-07-31 | 7,040 | 7,060 | 6,970 | 6,970 | 141,000 | 6,970 |
| 2017-07-28 | 7,100 | 7,110 | 7,020 | 7,040 | 117,400 | 7,040 |
| 2017-07-27 | 7,130 | 7,200 | 7,110 | 7,110 | 195,600 | 7,110 |
| 2017-07-26 | 7,280 | 7,280 | 7,100 | 7,150 | 177,900 | 7,150 |
| 2017-07-25 | 7,130 | 7,140 | 7,050 | 7,100 | 134,400 | 7,100 |
| 2017-07-24 | 7,180 | 7,270 | 7,090 | 7,130 | 150,300 | 7,130 |
| 2017-07-21 | 7,160 | 7,240 | 7,160 | 7,210 | 117,200 | 7,210 |
| 2017-07-20 | 7,070 | 7,180 | 7,070 | 7,160 | 73,500 | 7,160 |
| 2017-07-19 | 6,960 | 7,070 | 6,960 | 7,070 | 160,000 | 7,070 |
| 2017-07-18 | 7,020 | 7,040 | 6,950 | 6,990 | 146,800 | 6,990 |
| 2017-07-14 | 7,000 | 7,040 | 6,980 | 7,020 | 195,700 | 7,020 |
| 2017-07-13 | 7,000 | 7,090 | 6,970 | 7,040 | 160,600 | 7,040 |
| 2017-07-12 | 7,100 | 7,180 | 7,010 | 7,030 | 139,300 | 7,030 |
| 2017-07-11 | 7,050 | 7,110 | 7,040 | 7,110 | 109,000 | 7,110 |
| 2017-07-10 | 7,050 | 7,080 | 7,000 | 7,040 | 106,500 | 7,040 |
| 2017-07-07 | 7,040 | 7,100 | 6,980 | 7,020 | 156,100 | 7,020 |
| 2017-07-06 | 7,100 | 7,190 | 7,080 | 7,130 | 235,900 | 7,130 |
| 2017-07-05 | 7,070 | 7,080 | 6,970 | 7,050 | 178,700 | 7,050 |
| 2017-07-04 | 7,230 | 7,240 | 7,050 | 7,070 | 139,500 | 7,070 |
| 2017-07-03 | 7,230 | 7,240 | 7,170 | 7,190 | 164,300 | 7,190 |
| 2017-06-30 | 7,210 | 7,240 | 7,130 | 7,190 | 204,500 | 7,190 |
| 2017-06-29 | 7,230 | 7,270 | 7,170 | 7,220 | 156,500 | 7,220 |
| 2017-06-28 | 7,230 | 7,270 | 7,190 | 7,200 | 113,300 | 7,200 |
| 2017-06-27 | 7,260 | 7,320 | 7,220 | 7,260 | 155,900 | 7,260 |
| 2017-06-26 | 7,220 | 7,330 | 7,210 | 7,290 | 131,400 | 7,290 |
| 2017-06-23 | 7,230 | 7,260 | 7,180 | 7,220 | 153,300 | 7,220 |
| 2017-06-22 | 7,290 | 7,290 | 7,200 | 7,230 | 199,200 | 7,230 |
| 2017-06-21 | 7,270 | 7,310 | 7,210 | 7,230 | 238,700 | 7,230 |
| 2017-06-20 | 7,140 | 7,330 | 7,140 | 7,300 | 321,500 | 7,300 |
| 2017-06-19 | 7,000 | 7,120 | 6,990 | 7,070 | 140,300 | 7,070 |
| 2017-06-16 | 6,960 | 7,060 | 6,950 | 6,980 | 308,000 | 6,980 |
| 2017-06-15 | 6,830 | 6,930 | 6,830 | 6,880 | 179,800 | 6,880 |
| 2017-06-14 | 6,780 | 6,910 | 6,770 | 6,790 | 219,700 | 6,790 |
| 2017-06-13 | 6,670 | 6,730 | 6,640 | 6,700 | 127,800 | 6,700 |
| 2017-06-12 | 6,600 | 6,700 | 6,580 | 6,670 | 124,200 | 6,670 |
| 2017-06-09 | 6,630 | 6,680 | 6,580 | 6,620 | 207,100 | 6,620 |
| 2017-06-08 | 6,630 | 6,670 | 6,600 | 6,610 | 98,600 | 6,610 |
| 2017-06-07 | 6,630 | 6,670 | 6,570 | 6,620 | 149,700 | 6,620 |
| 2017-06-06 | 6,770 | 6,770 | 6,640 | 6,660 | 110,700 | 6,660 |
| 2017-06-05 | 6,670 | 6,820 | 6,650 | 6,780 | 195,200 | 6,780 |
| 2017-06-02 | 6,610 | 6,680 | 6,570 | 6,660 | 219,400 | 6,660 |
| 2017-06-01 | 6,490 | 6,610 | 6,490 | 6,590 | 139,800 | 6,590 |
| 2017-05-31 | 6,400 | 6,520 | 6,400 | 6,460 | 253,300 | 6,460 |
| 2017-05-30 | 6,520 | 6,520 | 6,420 | 6,460 | 146,900 | 6,460 |
| 2017-05-29 | 6,510 | 6,520 | 6,450 | 6,470 | 130,700 | 6,470 |
| 2017-05-26 | 6,510 | 6,530 | 6,460 | 6,480 | 196,100 | 6,480 |
| 2017-05-25 | 6,510 | 6,570 | 6,500 | 6,550 | 196,100 | 6,550 |
| 2017-05-24 | 6,610 | 6,630 | 6,550 | 6,570 | 251,800 | 6,570 |
| 2017-05-23 | 6,660 | 6,700 | 6,600 | 6,610 | 288,900 | 6,610 |
| 2017-05-22 | 6,680 | 6,680 | 6,570 | 6,590 | 249,700 | 6,590 |
| 2017-05-19 | 6,740 | 6,760 | 6,660 | 6,730 | 362,300 | 6,730 |
| 2017-05-18 | 6,620 | 6,700 | 6,590 | 6,640 | 259,800 | 6,640 |
| 2017-05-17 | 6,500 | 6,640 | 6,490 | 6,620 | 206,100 | 6,620 |
| 2017-05-16 | 6,540 | 6,580 | 6,480 | 6,540 | 198,000 | 6,540 |
| 2017-05-15 | 6,420 | 6,550 | 6,410 | 6,550 | 284,100 | 6,550 |
| 2017-05-12 | 6,110 | 6,400 | 6,110 | 6,380 | 317,700 | 6,380 |
| 2017-05-11 | 6,260 | 6,350 | 6,250 | 6,260 | 170,800 | 6,260 |
| 2017-05-10 | 6,260 | 6,300 | 6,190 | 6,280 | 273,400 | 6,280 |
| 2017-05-09 | 6,180 | 6,300 | 6,160 | 6,260 | 265,900 | 6,260 |
| 2017-05-08 | 6,140 | 6,200 | 6,110 | 6,170 | 347,100 | 6,170 |
| 2017-05-02 | 6,000 | 6,090 | 6,000 | 6,070 | 249,600 | 6,070 |
| 2017-05-01 | 5,940 | 5,980 | 5,920 | 5,970 | 213,400 | 5,970 |
| 2017-04-28 | 5,920 | 5,970 | 5,890 | 5,920 | 255,000 | 5,920 |
| 2017-04-27 | 5,910 | 5,960 | 5,890 | 5,930 | 341,600 | 5,930 |
| 2017-04-26 | 5,910 | 5,940 | 5,840 | 5,870 | 316,600 | 5,870 |
| 2017-04-25 | 5,800 | 5,810 | 5,690 | 5,760 | 222,600 | 5,760 |
| 2017-04-24 | 5,730 | 5,780 | 5,670 | 5,760 | 196,900 | 5,760 |
| 2017-04-21 | 5,630 | 5,680 | 5,590 | 5,660 | 202,700 | 5,660 |
| 2017-04-20 | 5,580 | 5,650 | 5,550 | 5,590 | 234,400 | 5,590 |
| 2017-04-19 | 5,490 | 5,610 | 5,490 | 5,520 | 247,200 | 5,520 |
| 2017-04-18 | 5,510 | 5,510 | 5,430 | 5,470 | 166,200 | 5,470 |
| 2017-04-17 | 5,460 | 5,550 | 5,460 | 5,520 | 151,200 | 5,520 |
| 2017-04-14 | 5,600 | 5,620 | 5,460 | 5,470 | 161,000 | 5,470 |
| 2017-04-13 | 5,570 | 5,630 | 5,570 | 5,600 | 174,100 | 5,600 |
| 2017-04-12 | 5,650 | 5,670 | 5,540 | 5,630 | 321,700 | 5,630 |
| 2017-04-11 | 5,670 | 5,710 | 5,660 | 5,680 | 191,700 | 5,680 |
| 2017-04-10 | 5,790 | 5,810 | 5,680 | 5,690 | 162,100 | 5,690 |
| 2017-04-07 | 5,710 | 5,820 | 5,670 | 5,760 | 279,600 | 5,760 |
| 2017-04-06 | 5,750 | 5,750 | 5,650 | 5,660 | 234,000 | 5,660 |
| 2017-04-05 | 5,700 | 5,800 | 5,700 | 5,780 | 218,700 | 5,780 |
| 2017-04-04 | 5,710 | 5,790 | 5,670 | 5,710 | 190,900 | 5,710 |
| 2017-04-03 | 5,730 | 5,800 | 5,660 | 5,750 | 205,800 | 5,750 |
| 2017-03-31 | 5,800 | 5,860 | 5,670 | 5,670 | 169,500 | 5,670 |
| 2017-03-30 | 5,850 | 5,890 | 5,770 | 5,780 | 125,100 | 5,780 |
| 2017-03-29 | 5,910 | 5,950 | 5,870 | 5,900 | 136,900 | 5,900 |
| 2017-03-28 | 5,870 | 5,910 | 5,820 | 5,900 | 175,400 | 5,900 |
| 2017-03-27 | 5,790 | 5,840 | 5,760 | 5,790 | 138,300 | 5,790 |
| 2017-03-24 | 5,710 | 5,870 | 5,710 | 5,860 | 146,500 | 5,860 |
| 2017-03-23 | 5,670 | 5,750 | 5,630 | 5,740 | 333,300 | 5,740 |
| 2017-03-22 | 5,760 | 5,840 | 5,700 | 5,720 | 259,300 | 5,720 |
| 2017-03-21 | 5,890 | 5,930 | 5,820 | 5,860 | 246,500 | 5,860 |
| 2017-03-17 | 6,000 | 6,000 | 5,930 | 5,930 | 210,500 | 5,930 |
| 2017-03-16 | 6,000 | 6,080 | 5,990 | 6,060 | 143,000 | 6,060 |
| 2017-03-15 | 6,060 | 6,090 | 5,990 | 6,030 | 155,300 | 6,030 |
| 2017-03-14 | 6,090 | 6,130 | 6,020 | 6,060 | 203,500 | 6,060 |
| 2017-03-13 | 6,000 | 6,090 | 5,990 | 6,020 | 207,100 | 6,020 |
| 2017-03-10 | 5,940 | 6,030 | 5,930 | 6,000 | 402,600 | 6,000 |
| 2017-03-09 | 6,080 | 6,080 | 5,920 | 5,940 | 346,500 | 5,940 |
| 2017-03-08 | 6,060 | 6,080 | 5,990 | 6,020 | 281,400 | 6,020 |
| 2017-03-07 | 6,100 | 6,100 | 6,020 | 6,050 | 216,000 | 6,050 |
| 2017-03-06 | 6,100 | 6,120 | 6,050 | 6,080 | 165,400 | 6,080 |
| 2017-03-03 | 6,100 | 6,190 | 6,090 | 6,130 | 227,000 | 6,130 |
| 2017-03-02 | 6,190 | 6,200 | 6,090 | 6,170 | 337,200 | 6,170 |
| 2017-03-01 | 6,060 | 6,170 | 6,050 | 6,150 | 227,600 | 6,150 |
| 2017-02-28 | 6,130 | 6,140 | 6,050 | 6,060 | 277,200 | 6,060 |
| 2017-02-27 | 6,120 | 6,160 | 6,080 | 6,130 | 147,300 | 6,130 |
| 2017-02-24 | 6,200 | 6,220 | 6,130 | 6,170 | 158,700 | 6,170 |
| 2017-02-23 | 6,170 | 6,210 | 6,130 | 6,200 | 240,100 | 6,200 |
| 2017-02-22 | 6,100 | 6,170 | 6,050 | 6,110 | 141,400 | 6,110 |
| 2017-02-21 | 6,100 | 6,120 | 6,090 | 6,110 | 121,100 | 6,110 |
| 2017-02-20 | 6,090 | 6,140 | 6,000 | 6,110 | 146,300 | 6,110 |
| 2017-02-17 | 6,030 | 6,150 | 5,980 | 6,140 | 304,100 | 6,140 |
| 2017-02-16 | 5,950 | 6,020 | 5,920 | 5,960 | 215,700 | 5,960 |
| 2017-02-15 | 6,000 | 6,040 | 5,930 | 5,940 | 140,600 | 5,940 |
| 2017-02-14 | 6,000 | 6,060 | 5,950 | 5,980 | 251,600 | 5,980 |
| 2017-02-13 | 6,030 | 6,050 | 5,970 | 6,020 | 236,800 | 6,020 |
| 2017-02-10 | 5,830 | 5,870 | 5,770 | 5,850 | 186,400 | 5,850 |
| 2017-02-09 | 5,830 | 5,850 | 5,700 | 5,760 | 289,400 | 5,760 |
| 2017-02-08 | 5,580 | 5,670 | 5,550 | 5,630 | 187,200 | 5,630 |
| 2017-02-07 | 5,640 | 5,670 | 5,580 | 5,660 | 221,500 | 5,660 |
| 2017-02-06 | 5,630 | 5,630 | 5,470 | 5,570 | 318,200 | 5,570 |
| 2017-02-03 | 5,470 | 5,540 | 5,410 | 5,530 | 444,900 | 5,530 |
| 2017-02-02 | 5,460 | 5,540 | 5,220 | 5,470 | 792,800 | 5,470 |
| 2017-02-01 | 5,870 | 5,900 | 5,420 | 5,460 | 639,300 | 5,460 |
| 2017-01-31 | 5,850 | 5,900 | 5,810 | 5,840 | 193,800 | 5,840 |
| 2017-01-30 | 5,870 | 5,890 | 5,770 | 5,880 | 251,400 | 5,880 |
| 2017-01-27 | 5,950 | 5,950 | 5,900 | 5,910 | 170,200 | 5,910 |
| 2017-01-26 | 5,940 | 6,030 | 5,900 | 5,980 | 193,300 | 5,980 |
| 2017-01-25 | 5,900 | 5,910 | 5,830 | 5,910 | 127,100 | 5,910 |
| 2017-01-24 | 5,900 | 6,000 | 5,860 | 5,900 | 178,000 | 5,900 |
| 2017-01-23 | 5,830 | 5,960 | 5,800 | 5,910 | 199,000 | 5,910 |
| 2017-01-20 | 5,800 | 5,940 | 5,760 | 5,890 | 168,500 | 5,890 |
| 2017-01-19 | 5,860 | 5,860 | 5,770 | 5,850 | 122,700 | 5,850 |
| 2017-01-18 | 5,830 | 5,860 | 5,750 | 5,810 | 154,200 | 5,810 |
| 2017-01-17 | 5,900 | 5,920 | 5,760 | 5,760 | 223,100 | 5,760 |
| 2017-01-16 | 5,860 | 5,930 | 5,830 | 5,890 | 136,700 | 5,890 |
| 2017-01-13 | 5,800 | 5,920 | 5,800 | 5,910 | 172,000 | 5,910 |
| 2017-01-12 | 5,900 | 5,900 | 5,730 | 5,770 | 531,100 | 5,770 |
| 2017-01-11 | 6,000 | 6,000 | 5,900 | 5,980 | 136,300 | 5,980 |
| 2017-01-10 | 6,120 | 6,120 | 5,890 | 5,930 | 224,100 | 5,930 |
| 2017-01-06 | 5,910 | 6,050 | 5,860 | 5,990 | 317,700 | 5,990 |
| 2017-01-05 | 5,830 | 5,870 | 5,770 | 5,860 | 158,200 | 5,860 |
| 2017-01-04 | 5,790 | 5,850 | 5,730 | 5,780 | 210,800 | 5,780 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1990-03-27]1株→1.1株
