4519 中外製薬(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 | 5,770 | 5,790 | 5,730 | 5,770 | 366,100 | 1,923.33 |
| 2017-12-28 | 5,780 | 5,830 | 5,750 | 5,770 | 436,900 | 1,923.33 |
| 2017-12-27 | 5,800 | 5,810 | 5,760 | 5,770 | 425,000 | 1,923.33 |
| 2017-12-26 | 5,900 | 5,900 | 5,810 | 5,820 | 363,900 | 1,940 |
| 2017-12-25 | 5,850 | 5,890 | 5,840 | 5,870 | 317,000 | 1,956.67 |
| 2017-12-22 | 5,770 | 5,870 | 5,750 | 5,850 | 613,700 | 1,950 |
| 2017-12-21 | 5,770 | 5,840 | 5,750 | 5,820 | 642,400 | 1,940 |
| 2017-12-20 | 5,800 | 5,850 | 5,790 | 5,820 | 537,500 | 1,940 |
| 2017-12-19 | 5,870 | 5,880 | 5,790 | 5,800 | 616,700 | 1,933.33 |
| 2017-12-18 | 5,870 | 5,910 | 5,850 | 5,910 | 765,800 | 1,970 |
| 2017-12-15 | 5,820 | 5,900 | 5,810 | 5,870 | 1,210,500 | 1,956.67 |
| 2017-12-14 | 5,850 | 5,870 | 5,820 | 5,830 | 686,000 | 1,943.33 |
| 2017-12-13 | 5,860 | 5,900 | 5,840 | 5,860 | 938,500 | 1,953.33 |
| 2017-12-12 | 5,890 | 5,930 | 5,880 | 5,900 | 719,700 | 1,966.67 |
| 2017-12-11 | 5,940 | 5,970 | 5,890 | 5,930 | 874,900 | 1,976.67 |
| 2017-12-08 | 5,960 | 6,020 | 5,930 | 5,980 | 2,062,900 | 1,993.33 |
| 2017-12-07 | 5,840 | 5,890 | 5,820 | 5,880 | 941,500 | 1,960 |
| 2017-12-06 | 5,910 | 5,950 | 5,800 | 5,830 | 1,315,700 | 1,943.33 |
| 2017-12-05 | 5,810 | 5,940 | 5,790 | 5,900 | 947,400 | 1,966.67 |
| 2017-12-04 | 5,890 | 5,940 | 5,830 | 5,850 | 745,600 | 1,950 |
| 2017-12-01 | 5,830 | 5,880 | 5,790 | 5,870 | 948,200 | 1,956.67 |
| 2017-11-30 | 5,750 | 5,820 | 5,700 | 5,810 | 1,279,300 | 1,936.67 |
| 2017-11-29 | 5,680 | 5,710 | 5,640 | 5,700 | 749,300 | 1,900 |
| 2017-11-28 | 5,670 | 5,780 | 5,660 | 5,750 | 880,500 | 1,916.67 |
| 2017-11-27 | 5,640 | 5,690 | 5,610 | 5,680 | 651,700 | 1,893.33 |
| 2017-11-24 | 5,560 | 5,650 | 5,510 | 5,620 | 629,700 | 1,873.33 |
| 2017-11-22 | 5,690 | 5,700 | 5,620 | 5,620 | 814,600 | 1,873.33 |
| 2017-11-21 | 5,610 | 5,670 | 5,530 | 5,630 | 1,049,600 | 1,876.67 |
| 2017-11-20 | 5,530 | 5,580 | 5,490 | 5,510 | 800,700 | 1,836.67 |
| 2017-11-17 | 5,780 | 5,790 | 5,570 | 5,600 | 1,487,900 | 1,866.67 |
| 2017-11-16 | 5,530 | 5,730 | 5,440 | 5,710 | 1,157,300 | 1,903.33 |
| 2017-11-15 | 5,450 | 5,550 | 5,420 | 5,490 | 961,700 | 1,830 |
| 2017-11-13 | 5,430 | 5,470 | 5,400 | 5,420 | 695,300 | 1,806.67 |
| 2017-11-10 | 5,410 | 5,510 | 5,400 | 5,480 | 1,138,800 | 1,826.67 |
| 2017-11-09 | 5,680 | 5,690 | 5,430 | 5,500 | 1,599,900 | 1,833.33 |
| 2017-11-08 | 5,570 | 5,650 | 5,570 | 5,640 | 755,700 | 1,880 |
| 2017-11-07 | 5,460 | 5,640 | 5,440 | 5,630 | 895,500 | 1,876.67 |
| 2017-11-06 | 5,490 | 5,530 | 5,440 | 5,510 | 643,100 | 1,836.67 |
| 2017-11-02 | 5,540 | 5,540 | 5,460 | 5,500 | 968,800 | 1,833.33 |
| 2017-11-01 | 5,490 | 5,550 | 5,470 | 5,510 | 1,047,500 | 1,836.67 |
| 2017-10-31 | 5,380 | 5,410 | 5,330 | 5,400 | 1,164,700 | 1,800 |
| 2017-10-30 | 5,460 | 5,470 | 5,400 | 5,460 | 888,900 | 1,820 |
| 2017-10-27 | 5,400 | 5,500 | 5,360 | 5,480 | 869,800 | 1,826.67 |
| 2017-10-26 | 5,390 | 5,410 | 5,270 | 5,320 | 1,036,400 | 1,773.33 |
| 2017-10-25 | 5,450 | 5,460 | 5,330 | 5,380 | 1,067,000 | 1,793.33 |
| 2017-10-24 | 5,370 | 5,440 | 5,360 | 5,440 | 553,300 | 1,813.33 |
| 2017-10-23 | 5,400 | 5,410 | 5,350 | 5,390 | 956,000 | 1,796.67 |
| 2017-10-20 | 5,310 | 5,340 | 5,260 | 5,310 | 780,800 | 1,770 |
| 2017-10-19 | 5,220 | 5,280 | 5,190 | 5,280 | 826,500 | 1,760 |
| 2017-10-18 | 5,230 | 5,240 | 5,170 | 5,190 | 796,600 | 1,730 |
| 2017-10-17 | 5,180 | 5,240 | 5,150 | 5,240 | 813,200 | 1,746.67 |
| 2017-10-16 | 5,120 | 5,240 | 5,050 | 5,190 | 1,799,000 | 1,730 |
| 2017-10-13 | 5,040 | 5,240 | 5,040 | 5,220 | 2,011,500 | 1,740 |
| 2017-10-12 | 4,850 | 5,040 | 4,835 | 5,030 | 1,187,900 | 1,676.67 |
| 2017-10-11 | 4,710 | 4,755 | 4,710 | 4,735 | 421,000 | 1,578.33 |
| 2017-10-10 | 4,705 | 4,770 | 4,700 | 4,720 | 598,400 | 1,573.33 |
| 2017-10-06 | 4,835 | 4,835 | 4,720 | 4,735 | 892,000 | 1,578.33 |
| 2017-10-05 | 4,780 | 4,835 | 4,765 | 4,835 | 742,900 | 1,611.67 |
| 2017-10-04 | 4,750 | 4,805 | 4,735 | 4,745 | 663,800 | 1,581.67 |
| 2017-10-03 | 4,660 | 4,735 | 4,635 | 4,730 | 740,900 | 1,576.67 |
| 2017-10-02 | 4,665 | 4,690 | 4,620 | 4,655 | 680,300 | 1,551.67 |
| 2017-09-29 | 4,615 | 4,680 | 4,615 | 4,670 | 987,800 | 1,556.67 |
| 2017-09-28 | 4,610 | 4,650 | 4,570 | 4,635 | 966,600 | 1,545 |
| 2017-09-27 | 4,640 | 4,670 | 4,610 | 4,620 | 439,900 | 1,540 |
| 2017-09-26 | 4,610 | 4,660 | 4,590 | 4,630 | 542,100 | 1,543.33 |
| 2017-09-25 | 4,595 | 4,620 | 4,565 | 4,605 | 486,400 | 1,535 |
| 2017-09-22 | 4,590 | 4,590 | 4,550 | 4,565 | 670,400 | 1,521.67 |
| 2017-09-21 | 4,640 | 4,670 | 4,570 | 4,575 | 623,700 | 1,525 |
| 2017-09-20 | 4,670 | 4,710 | 4,605 | 4,610 | 747,900 | 1,536.67 |
| 2017-09-19 | 4,665 | 4,670 | 4,610 | 4,660 | 734,900 | 1,553.33 |
| 2017-09-15 | 4,590 | 4,615 | 4,555 | 4,600 | 1,285,700 | 1,533.33 |
| 2017-09-14 | 4,530 | 4,585 | 4,525 | 4,560 | 703,200 | 1,520 |
| 2017-09-13 | 4,565 | 4,590 | 4,550 | 4,565 | 630,300 | 1,521.67 |
| 2017-09-12 | 4,545 | 4,545 | 4,510 | 4,540 | 682,400 | 1,513.33 |
| 2017-09-11 | 4,490 | 4,525 | 4,470 | 4,515 | 560,200 | 1,505 |
| 2017-09-08 | 4,290 | 4,435 | 4,290 | 4,420 | 1,648,500 | 1,473.33 |
| 2017-09-07 | 4,315 | 4,375 | 4,290 | 4,305 | 744,200 | 1,435 |
| 2017-09-06 | 4,345 | 4,345 | 4,295 | 4,330 | 919,200 | 1,443.33 |
| 2017-09-05 | 4,415 | 4,420 | 4,335 | 4,350 | 726,900 | 1,450 |
| 2017-09-04 | 4,435 | 4,435 | 4,400 | 4,415 | 575,100 | 1,471.67 |
| 2017-09-01 | 4,515 | 4,540 | 4,440 | 4,460 | 600,100 | 1,486.67 |
| 2017-08-31 | 4,380 | 4,485 | 4,375 | 4,470 | 1,080,300 | 1,490 |
| 2017-08-30 | 4,300 | 4,365 | 4,290 | 4,325 | 632,500 | 1,441.67 |
| 2017-08-29 | 4,280 | 4,290 | 4,255 | 4,270 | 568,500 | 1,423.33 |
| 2017-08-28 | 4,305 | 4,325 | 4,275 | 4,315 | 640,300 | 1,438.33 |
| 2017-08-25 | 4,260 | 4,305 | 4,255 | 4,275 | 569,300 | 1,425 |
| 2017-08-24 | 4,250 | 4,275 | 4,235 | 4,245 | 529,100 | 1,415 |
| 2017-08-23 | 4,290 | 4,325 | 4,270 | 4,280 | 494,600 | 1,426.67 |
| 2017-08-22 | 4,270 | 4,275 | 4,220 | 4,250 | 681,800 | 1,416.67 |
| 2017-08-21 | 4,320 | 4,330 | 4,290 | 4,310 | 550,700 | 1,436.67 |
| 2017-08-18 | 4,310 | 4,320 | 4,280 | 4,295 | 654,400 | 1,431.67 |
| 2017-08-17 | 4,375 | 4,420 | 4,375 | 4,380 | 608,200 | 1,460 |
| 2017-08-16 | 4,405 | 4,425 | 4,380 | 4,390 | 887,600 | 1,463.33 |
| 2017-08-15 | 4,290 | 4,360 | 4,290 | 4,340 | 485,300 | 1,446.67 |
| 2017-08-14 | 4,300 | 4,335 | 4,285 | 4,315 | 772,100 | 1,438.33 |
| 2017-08-10 | 4,375 | 4,380 | 4,300 | 4,325 | 813,600 | 1,441.67 |
| 2017-08-09 | 4,390 | 4,425 | 4,355 | 4,370 | 805,900 | 1,456.67 |
| 2017-08-08 | 4,410 | 4,420 | 4,380 | 4,395 | 436,900 | 1,465 |
| 2017-08-07 | 4,425 | 4,445 | 4,410 | 4,410 | 490,600 | 1,470 |
| 2017-08-04 | 4,395 | 4,445 | 4,385 | 4,425 | 480,000 | 1,475 |
| 2017-08-03 | 4,400 | 4,440 | 4,390 | 4,395 | 541,400 | 1,465 |
| 2017-08-02 | 4,425 | 4,445 | 4,405 | 4,410 | 602,500 | 1,470 |
| 2017-08-01 | 4,415 | 4,490 | 4,380 | 4,450 | 761,200 | 1,483.33 |
| 2017-07-31 | 4,390 | 4,460 | 4,375 | 4,435 | 1,407,300 | 1,478.33 |
| 2017-07-28 | 4,545 | 4,590 | 4,455 | 4,460 | 915,000 | 1,486.67 |
| 2017-07-27 | 4,530 | 4,600 | 4,495 | 4,560 | 928,400 | 1,520 |
| 2017-07-26 | 4,560 | 4,605 | 4,545 | 4,590 | 765,700 | 1,530 |
| 2017-07-25 | 4,675 | 4,675 | 4,615 | 4,620 | 733,300 | 1,540 |
| 2017-07-24 | 4,715 | 4,735 | 4,645 | 4,665 | 738,400 | 1,555 |
| 2017-07-21 | 4,685 | 4,710 | 4,650 | 4,710 | 1,198,800 | 1,570 |
| 2017-07-20 | 4,600 | 4,730 | 4,595 | 4,715 | 1,797,100 | 1,571.67 |
| 2017-07-19 | 4,465 | 4,500 | 4,450 | 4,495 | 889,900 | 1,498.33 |
| 2017-07-18 | 4,560 | 4,560 | 4,465 | 4,470 | 1,305,300 | 1,490 |
| 2017-07-14 | 4,600 | 4,615 | 4,575 | 4,580 | 1,452,300 | 1,526.67 |
| 2017-07-13 | 4,510 | 4,630 | 4,495 | 4,590 | 1,773,000 | 1,530 |
| 2017-07-12 | 4,440 | 4,595 | 4,430 | 4,475 | 2,315,900 | 1,491.67 |
| 2017-07-11 | 4,165 | 4,370 | 4,160 | 4,350 | 2,129,500 | 1,450 |
| 2017-07-10 | 4,100 | 4,105 | 4,065 | 4,085 | 569,700 | 1,361.67 |
| 2017-07-07 | 4,085 | 4,120 | 4,070 | 4,085 | 754,500 | 1,361.67 |
| 2017-07-06 | 4,110 | 4,175 | 4,110 | 4,120 | 787,900 | 1,373.33 |
| 2017-07-05 | 4,170 | 4,170 | 4,090 | 4,110 | 882,500 | 1,370 |
| 2017-07-04 | 4,200 | 4,225 | 4,155 | 4,180 | 594,400 | 1,393.33 |
| 2017-07-03 | 4,230 | 4,240 | 4,190 | 4,200 | 723,900 | 1,400 |
| 2017-06-30 | 4,220 | 4,220 | 4,170 | 4,205 | 859,700 | 1,401.67 |
| 2017-06-29 | 4,260 | 4,280 | 4,215 | 4,260 | 752,500 | 1,420 |
| 2017-06-28 | 4,225 | 4,255 | 4,215 | 4,240 | 878,600 | 1,413.33 |
| 2017-06-27 | 4,285 | 4,300 | 4,225 | 4,260 | 844,600 | 1,420 |
| 2017-06-26 | 4,200 | 4,265 | 4,200 | 4,260 | 922,500 | 1,420 |
| 2017-06-23 | 4,190 | 4,195 | 4,145 | 4,185 | 664,500 | 1,395 |
| 2017-06-22 | 4,170 | 4,200 | 4,150 | 4,160 | 764,600 | 1,386.67 |
| 2017-06-21 | 4,130 | 4,160 | 4,105 | 4,155 | 950,800 | 1,385 |
| 2017-06-20 | 4,140 | 4,165 | 4,100 | 4,120 | 886,600 | 1,373.33 |
| 2017-06-19 | 4,135 | 4,175 | 4,130 | 4,140 | 806,600 | 1,380 |
| 2017-06-16 | 4,135 | 4,155 | 4,115 | 4,120 | 1,237,700 | 1,373.33 |
| 2017-06-15 | 4,115 | 4,170 | 4,110 | 4,125 | 927,700 | 1,375 |
| 2017-06-14 | 4,140 | 4,160 | 4,110 | 4,115 | 852,500 | 1,371.67 |
| 2017-06-13 | 4,120 | 4,170 | 4,120 | 4,155 | 601,000 | 1,385 |
| 2017-06-12 | 4,105 | 4,160 | 4,090 | 4,145 | 736,000 | 1,381.67 |
| 2017-06-09 | 4,185 | 4,220 | 4,090 | 4,115 | 1,820,600 | 1,371.67 |
| 2017-06-08 | 4,190 | 4,195 | 4,155 | 4,170 | 894,100 | 1,390 |
| 2017-06-07 | 4,200 | 4,235 | 4,170 | 4,185 | 842,600 | 1,395 |
| 2017-06-06 | 4,310 | 4,315 | 4,200 | 4,210 | 1,290,300 | 1,403.33 |
| 2017-06-05 | 4,330 | 4,390 | 4,290 | 4,365 | 826,900 | 1,455 |
| 2017-06-02 | 4,360 | 4,380 | 4,295 | 4,350 | 1,223,500 | 1,450 |
| 2017-06-01 | 4,245 | 4,345 | 4,240 | 4,345 | 1,105,300 | 1,448.33 |
| 2017-05-31 | 4,185 | 4,235 | 4,185 | 4,210 | 1,228,400 | 1,403.33 |
| 2017-05-30 | 4,210 | 4,220 | 4,185 | 4,200 | 441,800 | 1,400 |
| 2017-05-29 | 4,210 | 4,225 | 4,185 | 4,205 | 840,500 | 1,401.67 |
| 2017-05-26 | 4,210 | 4,235 | 4,200 | 4,210 | 576,600 | 1,403.33 |
| 2017-05-25 | 4,225 | 4,240 | 4,190 | 4,235 | 564,600 | 1,411.67 |
| 2017-05-24 | 4,250 | 4,250 | 4,205 | 4,225 | 610,400 | 1,408.33 |
| 2017-05-23 | 4,205 | 4,250 | 4,205 | 4,225 | 421,900 | 1,408.33 |
| 2017-05-22 | 4,205 | 4,235 | 4,200 | 4,225 | 447,000 | 1,408.33 |
| 2017-05-19 | 4,215 | 4,240 | 4,205 | 4,215 | 813,400 | 1,405 |
| 2017-05-18 | 4,215 | 4,270 | 4,195 | 4,245 | 809,100 | 1,415 |
| 2017-05-17 | 4,195 | 4,255 | 4,195 | 4,245 | 994,400 | 1,415 |
| 2017-05-16 | 4,175 | 4,230 | 4,160 | 4,220 | 848,200 | 1,406.67 |
| 2017-05-15 | 4,095 | 4,190 | 4,090 | 4,170 | 1,133,100 | 1,390 |
| 2017-05-12 | 4,115 | 4,140 | 4,070 | 4,115 | 1,212,900 | 1,371.67 |
| 2017-05-11 | 4,110 | 4,120 | 4,065 | 4,100 | 885,500 | 1,366.67 |
| 2017-05-10 | 4,135 | 4,165 | 4,110 | 4,135 | 703,200 | 1,378.33 |
| 2017-05-09 | 4,125 | 4,165 | 4,110 | 4,135 | 943,200 | 1,378.33 |
| 2017-05-08 | 4,050 | 4,125 | 4,045 | 4,110 | 1,177,300 | 1,370 |
| 2017-05-02 | 4,000 | 4,020 | 3,980 | 4,015 | 998,700 | 1,338.33 |
| 2017-05-01 | 3,975 | 3,995 | 3,950 | 3,995 | 646,400 | 1,331.67 |
| 2017-04-28 | 3,950 | 3,975 | 3,925 | 3,950 | 680,900 | 1,316.67 |
| 2017-04-27 | 3,965 | 3,980 | 3,940 | 3,950 | 780,600 | 1,316.67 |
| 2017-04-26 | 3,975 | 4,040 | 3,895 | 3,945 | 1,655,700 | 1,315 |
| 2017-04-25 | 3,935 | 3,935 | 3,855 | 3,875 | 929,000 | 1,291.67 |
| 2017-04-24 | 3,920 | 3,935 | 3,895 | 3,910 | 851,600 | 1,303.33 |
| 2017-04-21 | 3,825 | 3,880 | 3,825 | 3,865 | 878,600 | 1,288.33 |
| 2017-04-20 | 3,845 | 3,855 | 3,805 | 3,815 | 766,200 | 1,271.67 |
| 2017-04-19 | 3,835 | 3,930 | 3,835 | 3,845 | 830,200 | 1,281.67 |
| 2017-04-18 | 3,835 | 3,885 | 3,820 | 3,875 | 860,800 | 1,291.67 |
| 2017-04-17 | 3,740 | 3,830 | 3,735 | 3,820 | 565,000 | 1,273.33 |
| 2017-04-14 | 3,850 | 3,850 | 3,750 | 3,765 | 1,597,800 | 1,255 |
| 2017-04-13 | 3,780 | 3,805 | 3,770 | 3,780 | 711,000 | 1,260 |
| 2017-04-12 | 3,785 | 3,815 | 3,780 | 3,810 | 1,110,400 | 1,270 |
| 2017-04-11 | 3,810 | 3,855 | 3,785 | 3,825 | 891,500 | 1,275 |
| 2017-04-10 | 3,880 | 3,890 | 3,825 | 3,840 | 711,900 | 1,280 |
| 2017-04-07 | 3,830 | 3,880 | 3,810 | 3,855 | 1,080,700 | 1,285 |
| 2017-04-06 | 3,905 | 3,905 | 3,805 | 3,825 | 1,159,800 | 1,275 |
| 2017-04-05 | 3,935 | 3,955 | 3,875 | 3,895 | 856,500 | 1,298.33 |
| 2017-04-04 | 3,915 | 3,980 | 3,910 | 3,940 | 2,112,200 | 1,313.33 |
| 2017-04-03 | 3,825 | 3,875 | 3,800 | 3,850 | 1,067,500 | 1,283.33 |
| 2017-03-31 | 3,875 | 3,885 | 3,825 | 3,825 | 954,400 | 1,275 |
| 2017-03-30 | 3,930 | 3,935 | 3,855 | 3,860 | 837,500 | 1,286.67 |
| 2017-03-29 | 3,915 | 3,960 | 3,885 | 3,940 | 941,700 | 1,313.33 |
| 2017-03-28 | 3,895 | 3,965 | 3,885 | 3,915 | 1,136,000 | 1,305 |
| 2017-03-27 | 3,830 | 3,885 | 3,830 | 3,850 | 856,200 | 1,283.33 |
| 2017-03-24 | 3,805 | 3,885 | 3,800 | 3,885 | 710,800 | 1,295 |
| 2017-03-23 | 3,820 | 3,835 | 3,795 | 3,825 | 674,900 | 1,275 |
| 2017-03-22 | 3,790 | 3,845 | 3,790 | 3,820 | 793,100 | 1,273.33 |
| 2017-03-21 | 3,830 | 3,875 | 3,810 | 3,860 | 677,100 | 1,286.67 |
| 2017-03-17 | 3,850 | 3,880 | 3,835 | 3,870 | 779,600 | 1,290 |
| 2017-03-16 | 3,860 | 3,905 | 3,850 | 3,880 | 596,800 | 1,293.33 |
| 2017-03-15 | 3,900 | 3,925 | 3,885 | 3,900 | 582,500 | 1,300 |
| 2017-03-14 | 3,910 | 3,945 | 3,885 | 3,925 | 843,100 | 1,308.33 |
| 2017-03-13 | 3,860 | 3,940 | 3,855 | 3,910 | 971,700 | 1,303.33 |
| 2017-03-10 | 3,800 | 3,895 | 3,800 | 3,860 | 1,676,900 | 1,286.67 |
| 2017-03-09 | 3,790 | 3,795 | 3,745 | 3,765 | 760,000 | 1,255 |
| 2017-03-08 | 3,800 | 3,810 | 3,755 | 3,765 | 790,700 | 1,255 |
| 2017-03-07 | 3,825 | 3,840 | 3,790 | 3,805 | 909,000 | 1,268.33 |
| 2017-03-06 | 3,860 | 3,870 | 3,815 | 3,830 | 637,200 | 1,276.67 |
| 2017-03-03 | 3,880 | 3,920 | 3,800 | 3,820 | 1,356,400 | 1,273.33 |
| 2017-03-02 | 3,810 | 3,845 | 3,790 | 3,795 | 1,282,500 | 1,265 |
| 2017-03-01 | 3,750 | 3,785 | 3,700 | 3,765 | 1,107,800 | 1,255 |
| 2017-02-28 | 3,750 | 3,795 | 3,735 | 3,745 | 1,310,100 | 1,248.33 |
| 2017-02-27 | 3,725 | 3,745 | 3,675 | 3,720 | 1,381,600 | 1,240 |
| 2017-02-24 | 3,840 | 3,850 | 3,730 | 3,745 | 1,666,600 | 1,248.33 |
| 2017-02-23 | 3,780 | 3,905 | 3,660 | 3,900 | 2,637,000 | 1,300 |
| 2017-02-22 | 3,875 | 3,905 | 3,840 | 3,890 | 996,200 | 1,296.67 |
| 2017-02-21 | 3,840 | 3,900 | 3,840 | 3,890 | 741,900 | 1,296.67 |
| 2017-02-20 | 3,850 | 3,875 | 3,825 | 3,840 | 923,500 | 1,280 |
| 2017-02-17 | 3,805 | 3,870 | 3,780 | 3,855 | 1,141,500 | 1,285 |
| 2017-02-16 | 3,875 | 3,895 | 3,830 | 3,850 | 1,279,400 | 1,283.33 |
| 2017-02-15 | 3,870 | 3,895 | 3,800 | 3,805 | 978,000 | 1,268.33 |
| 2017-02-14 | 3,810 | 3,810 | 3,760 | 3,765 | 1,054,600 | 1,255 |
| 2017-02-13 | 3,795 | 3,885 | 3,795 | 3,825 | 1,256,100 | 1,275 |
| 2017-02-10 | 3,755 | 3,800 | 3,740 | 3,780 | 1,379,600 | 1,260 |
| 2017-02-09 | 3,660 | 3,705 | 3,645 | 3,685 | 775,800 | 1,228.33 |
| 2017-02-08 | 3,680 | 3,710 | 3,670 | 3,685 | 565,400 | 1,228.33 |
| 2017-02-07 | 3,685 | 3,710 | 3,670 | 3,680 | 716,300 | 1,226.67 |
| 2017-02-06 | 3,760 | 3,775 | 3,670 | 3,715 | 861,000 | 1,238.33 |
| 2017-02-03 | 3,690 | 3,755 | 3,665 | 3,730 | 1,729,500 | 1,243.33 |
| 2017-02-02 | 3,615 | 3,810 | 3,605 | 3,705 | 3,775,000 | 1,235 |
| 2017-02-01 | 3,355 | 3,445 | 3,300 | 3,405 | 1,475,600 | 1,135 |
| 2017-01-31 | 3,325 | 3,350 | 3,280 | 3,300 | 1,174,000 | 1,100 |
| 2017-01-30 | 3,360 | 3,360 | 3,310 | 3,345 | 1,088,800 | 1,115 |
| 2017-01-27 | 3,385 | 3,405 | 3,355 | 3,375 | 1,039,900 | 1,125 |
| 2017-01-26 | 3,335 | 3,385 | 3,325 | 3,375 | 1,131,500 | 1,125 |
| 2017-01-25 | 3,315 | 3,350 | 3,305 | 3,335 | 781,000 | 1,111.67 |
| 2017-01-24 | 3,335 | 3,375 | 3,315 | 3,325 | 1,048,900 | 1,108.33 |
| 2017-01-23 | 3,370 | 3,385 | 3,340 | 3,350 | 1,162,200 | 1,116.67 |
| 2017-01-20 | 3,390 | 3,430 | 3,380 | 3,410 | 810,900 | 1,136.67 |
| 2017-01-19 | 3,400 | 3,445 | 3,400 | 3,415 | 901,700 | 1,138.33 |
| 2017-01-18 | 3,400 | 3,405 | 3,360 | 3,395 | 922,300 | 1,131.67 |
| 2017-01-17 | 3,460 | 3,460 | 3,400 | 3,405 | 837,600 | 1,135 |
| 2017-01-16 | 3,435 | 3,460 | 3,410 | 3,435 | 801,600 | 1,145 |
| 2017-01-13 | 3,405 | 3,465 | 3,395 | 3,450 | 1,101,400 | 1,150 |
| 2017-01-12 | 3,460 | 3,460 | 3,385 | 3,395 | 1,322,400 | 1,131.67 |
| 2017-01-11 | 3,505 | 3,530 | 3,475 | 3,515 | 1,015,800 | 1,171.67 |
| 2017-01-10 | 3,505 | 3,560 | 3,480 | 3,490 | 1,251,900 | 1,163.33 |
| 2017-01-06 | 3,465 | 3,495 | 3,455 | 3,475 | 1,215,100 | 1,158.33 |
| 2017-01-05 | 3,395 | 3,455 | 3,395 | 3,415 | 914,600 | 1,138.33 |
| 2017-01-04 | 3,380 | 3,410 | 3,345 | 3,395 | 1,125,500 | 1,131.67 |
分割・併合履歴 ： [2020-06-29]1株→3株 [2002-07-26]1株→1.33株 [1987-12-24]1株→1.05株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.05株 [1983-06-27]1株→1.15株
