4521 科研製薬(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 | 5,720 | 5,840 | 5,690 | 5,820 | 169,700 | 5,820 |
| 2017-12-28 | 5,680 | 5,740 | 5,680 | 5,700 | 114,800 | 5,700 |
| 2017-12-27 | 5,840 | 5,860 | 5,680 | 5,710 | 296,200 | 5,710 |
| 2017-12-26 | 5,920 | 5,980 | 5,900 | 5,950 | 59,500 | 5,950 |
| 2017-12-25 | 5,930 | 5,940 | 5,890 | 5,930 | 54,000 | 5,930 |
| 2017-12-22 | 5,980 | 6,000 | 5,920 | 5,930 | 115,000 | 5,930 |
| 2017-12-21 | 5,970 | 6,000 | 5,930 | 5,990 | 149,500 | 5,990 |
| 2017-12-20 | 5,940 | 5,970 | 5,910 | 5,960 | 104,900 | 5,960 |
| 2017-12-19 | 5,910 | 5,950 | 5,900 | 5,950 | 134,100 | 5,950 |
| 2017-12-18 | 5,880 | 5,900 | 5,820 | 5,900 | 136,800 | 5,900 |
| 2017-12-15 | 5,870 | 5,870 | 5,780 | 5,800 | 80,700 | 5,800 |
| 2017-12-14 | 5,900 | 5,910 | 5,800 | 5,840 | 107,900 | 5,840 |
| 2017-12-13 | 5,850 | 5,940 | 5,820 | 5,880 | 164,100 | 5,880 |
| 2017-12-12 | 5,780 | 5,840 | 5,780 | 5,820 | 122,800 | 5,820 |
| 2017-12-11 | 5,760 | 5,780 | 5,720 | 5,770 | 108,400 | 5,770 |
| 2017-12-08 | 5,620 | 5,720 | 5,610 | 5,720 | 195,200 | 5,720 |
| 2017-12-07 | 5,600 | 5,680 | 5,600 | 5,660 | 97,800 | 5,660 |
| 2017-12-06 | 5,640 | 5,650 | 5,550 | 5,560 | 132,300 | 5,560 |
| 2017-12-05 | 5,650 | 5,690 | 5,640 | 5,660 | 119,400 | 5,660 |
| 2017-12-04 | 5,710 | 5,770 | 5,660 | 5,680 | 157,000 | 5,680 |
| 2017-12-01 | 5,690 | 5,730 | 5,640 | 5,710 | 234,900 | 5,710 |
| 2017-11-30 | 5,550 | 5,660 | 5,550 | 5,620 | 363,100 | 5,620 |
| 2017-11-29 | 5,540 | 5,560 | 5,500 | 5,540 | 183,000 | 5,540 |
| 2017-11-28 | 5,490 | 5,540 | 5,480 | 5,520 | 127,800 | 5,520 |
| 2017-11-27 | 5,570 | 5,580 | 5,470 | 5,490 | 215,200 | 5,490 |
| 2017-11-24 | 5,650 | 5,660 | 5,500 | 5,550 | 269,800 | 5,550 |
| 2017-11-22 | 5,810 | 5,820 | 5,670 | 5,680 | 132,700 | 5,680 |
| 2017-11-21 | 5,750 | 5,800 | 5,750 | 5,770 | 79,800 | 5,770 |
| 2017-11-20 | 5,710 | 5,770 | 5,630 | 5,750 | 241,900 | 5,750 |
| 2017-11-17 | 5,720 | 5,830 | 5,700 | 5,810 | 215,400 | 5,810 |
| 2017-11-16 | 5,640 | 5,730 | 5,640 | 5,730 | 215,300 | 5,730 |
| 2017-11-15 | 5,770 | 5,770 | 5,650 | 5,650 | 168,900 | 5,650 |
| 2017-11-13 | 5,840 | 5,860 | 5,770 | 5,800 | 167,500 | 5,800 |
| 2017-11-10 | 5,740 | 5,820 | 5,740 | 5,800 | 147,800 | 5,800 |
| 2017-11-09 | 5,840 | 5,940 | 5,800 | 5,840 | 294,100 | 5,840 |
| 2017-11-08 | 5,760 | 5,840 | 5,630 | 5,830 | 342,000 | 5,830 |
| 2017-11-07 | 5,720 | 5,880 | 5,690 | 5,840 | 220,400 | 5,840 |
| 2017-11-06 | 5,720 | 5,870 | 5,660 | 5,700 | 326,000 | 5,700 |
| 2017-11-02 | 5,870 | 5,880 | 5,790 | 5,790 | 136,800 | 5,790 |
| 2017-11-01 | 5,780 | 5,850 | 5,770 | 5,820 | 175,800 | 5,820 |
| 2017-10-31 | 5,680 | 5,750 | 5,670 | 5,740 | 130,100 | 5,740 |
| 2017-10-30 | 5,770 | 5,790 | 5,730 | 5,730 | 362,000 | 5,730 |
| 2017-10-27 | 5,820 | 5,830 | 5,770 | 5,810 | 178,600 | 5,810 |
| 2017-10-26 | 5,870 | 5,870 | 5,800 | 5,830 | 93,800 | 5,830 |
| 2017-10-25 | 5,920 | 5,920 | 5,830 | 5,840 | 109,100 | 5,840 |
| 2017-10-24 | 5,860 | 5,910 | 5,860 | 5,890 | 112,700 | 5,890 |
| 2017-10-23 | 5,940 | 5,940 | 5,870 | 5,880 | 126,200 | 5,880 |
| 2017-10-20 | 5,940 | 5,940 | 5,860 | 5,910 | 136,200 | 5,910 |
| 2017-10-19 | 5,950 | 5,960 | 5,890 | 5,920 | 133,300 | 5,920 |
| 2017-10-18 | 5,780 | 5,940 | 5,780 | 5,920 | 276,000 | 5,920 |
| 2017-10-17 | 5,720 | 5,740 | 5,680 | 5,740 | 159,700 | 5,740 |
| 2017-10-16 | 5,700 | 5,740 | 5,680 | 5,720 | 248,400 | 5,720 |
| 2017-10-13 | 5,680 | 5,710 | 5,640 | 5,680 | 192,900 | 5,680 |
| 2017-10-12 | 5,720 | 5,720 | 5,680 | 5,700 | 206,600 | 5,700 |
| 2017-10-11 | 5,710 | 5,750 | 5,680 | 5,690 | 167,600 | 5,690 |
| 2017-10-10 | 5,690 | 5,730 | 5,680 | 5,700 | 180,400 | 5,700 |
| 2017-10-06 | 5,680 | 5,700 | 5,660 | 5,700 | 129,400 | 5,700 |
| 2017-10-05 | 5,700 | 5,720 | 5,690 | 5,700 | 96,200 | 5,700 |
| 2017-10-04 | 5,750 | 5,760 | 5,680 | 5,690 | 123,000 | 5,690 |
| 2017-10-03 | 5,770 | 5,770 | 5,700 | 5,750 | 168,200 | 5,750 |
| 2017-10-02 | 5,760 | 5,780 | 5,720 | 5,740 | 126,500 | 5,740 |
| 2017-09-29 | 5,720 | 5,750 | 5,690 | 5,720 | 135,300 | 5,720 |
| 2017-09-28 | 5,810 | 5,820 | 5,710 | 5,730 | 190,200 | 5,730 |
| 2017-09-27 | 5,820 | 5,840 | 5,770 | 5,790 | 102,200 | 5,790 |
| 2017-09-26 | 5,800 | 5,900 | 5,800 | 5,890 | 127,900 | 5,890 |
| 2017-09-25 | 5,780 | 5,810 | 5,760 | 5,800 | 74,400 | 5,800 |
| 2017-09-22 | 5,800 | 5,810 | 5,730 | 5,760 | 84,600 | 5,760 |
| 2017-09-21 | 5,860 | 5,900 | 5,750 | 5,760 | 153,500 | 5,760 |
| 2017-09-20 | 5,850 | 5,900 | 5,830 | 5,880 | 168,300 | 5,880 |
| 2017-09-19 | 5,800 | 5,840 | 5,760 | 5,830 | 123,600 | 5,830 |
| 2017-09-15 | 5,800 | 5,850 | 5,790 | 5,800 | 178,300 | 5,800 |
| 2017-09-14 | 5,690 | 5,840 | 5,670 | 5,790 | 190,800 | 5,790 |
| 2017-09-13 | 5,680 | 5,720 | 5,630 | 5,650 | 296,500 | 5,650 |
| 2017-09-12 | 5,800 | 5,820 | 5,720 | 5,730 | 86,300 | 5,730 |
| 2017-09-11 | 5,730 | 5,800 | 5,710 | 5,750 | 114,200 | 5,750 |
| 2017-09-08 | 5,640 | 5,690 | 5,640 | 5,660 | 107,600 | 5,660 |
| 2017-09-07 | 5,660 | 5,770 | 5,650 | 5,700 | 138,000 | 5,700 |
| 2017-09-06 | 5,600 | 5,690 | 5,570 | 5,670 | 79,400 | 5,670 |
| 2017-09-05 | 5,680 | 5,680 | 5,610 | 5,630 | 103,900 | 5,630 |
| 2017-09-04 | 5,790 | 5,800 | 5,650 | 5,660 | 95,000 | 5,660 |
| 2017-09-01 | 5,820 | 5,850 | 5,770 | 5,820 | 87,800 | 5,820 |
| 2017-08-31 | 5,820 | 5,820 | 5,750 | 5,810 | 126,600 | 5,810 |
| 2017-08-30 | 5,750 | 5,810 | 5,740 | 5,780 | 91,700 | 5,780 |
| 2017-08-29 | 5,750 | 5,790 | 5,710 | 5,760 | 117,400 | 5,760 |
| 2017-08-28 | 5,680 | 5,810 | 5,680 | 5,800 | 96,100 | 5,800 |
| 2017-08-25 | 5,680 | 5,700 | 5,640 | 5,660 | 66,000 | 5,660 |
| 2017-08-24 | 5,640 | 5,690 | 5,640 | 5,660 | 66,200 | 5,660 |
| 2017-08-23 | 5,680 | 5,710 | 5,670 | 5,680 | 67,300 | 5,680 |
| 2017-08-22 | 5,680 | 5,700 | 5,670 | 5,690 | 63,900 | 5,690 |
| 2017-08-21 | 5,700 | 5,780 | 5,680 | 5,690 | 96,500 | 5,690 |
| 2017-08-18 | 5,700 | 5,720 | 5,660 | 5,700 | 84,000 | 5,700 |
| 2017-08-17 | 5,740 | 5,800 | 5,720 | 5,770 | 82,000 | 5,770 |
| 2017-08-16 | 5,690 | 5,730 | 5,620 | 5,730 | 139,100 | 5,730 |
| 2017-08-15 | 5,710 | 5,710 | 5,640 | 5,690 | 107,900 | 5,690 |
| 2017-08-14 | 5,620 | 5,640 | 5,600 | 5,610 | 139,600 | 5,610 |
| 2017-08-10 | 5,700 | 5,730 | 5,680 | 5,720 | 110,500 | 5,720 |
| 2017-08-09 | 5,710 | 5,730 | 5,650 | 5,680 | 131,300 | 5,680 |
| 2017-08-08 | 5,750 | 5,760 | 5,710 | 5,730 | 115,800 | 5,730 |
| 2017-08-07 | 5,780 | 5,780 | 5,710 | 5,720 | 109,500 | 5,720 |
| 2017-08-04 | 5,780 | 5,780 | 5,750 | 5,750 | 92,300 | 5,750 |
| 2017-08-03 | 5,870 | 5,880 | 5,750 | 5,790 | 295,200 | 5,790 |
| 2017-08-02 | 6,080 | 6,080 | 5,900 | 5,920 | 268,700 | 5,920 |
| 2017-08-01 | 5,960 | 6,140 | 5,940 | 6,120 | 443,700 | 6,120 |
| 2017-07-31 | 5,910 | 5,930 | 5,870 | 5,880 | 172,400 | 5,880 |
| 2017-07-28 | 5,960 | 5,980 | 5,910 | 5,960 | 113,700 | 5,960 |
| 2017-07-27 | 6,010 | 6,060 | 5,980 | 5,990 | 120,800 | 5,990 |
| 2017-07-26 | 5,910 | 6,000 | 5,900 | 5,980 | 119,500 | 5,980 |
| 2017-07-25 | 5,970 | 5,990 | 5,920 | 5,920 | 83,000 | 5,920 |
| 2017-07-24 | 5,970 | 5,990 | 5,940 | 5,980 | 111,300 | 5,980 |
| 2017-07-21 | 6,030 | 6,040 | 5,970 | 5,990 | 98,000 | 5,990 |
| 2017-07-20 | 5,990 | 6,090 | 5,980 | 6,070 | 161,600 | 6,070 |
| 2017-07-19 | 5,930 | 6,000 | 5,930 | 5,970 | 121,800 | 5,970 |
| 2017-07-18 | 5,990 | 6,010 | 5,910 | 5,940 | 143,300 | 5,940 |
| 2017-07-14 | 5,950 | 6,040 | 5,950 | 6,020 | 130,900 | 6,020 |
| 2017-07-13 | 6,010 | 6,060 | 5,950 | 5,950 | 114,200 | 5,950 |
| 2017-07-12 | 6,050 | 6,060 | 6,000 | 6,000 | 98,000 | 6,000 |
| 2017-07-11 | 5,980 | 6,090 | 5,970 | 6,070 | 127,600 | 6,070 |
| 2017-07-10 | 5,950 | 6,020 | 5,930 | 5,990 | 115,400 | 5,990 |
| 2017-07-07 | 5,930 | 5,950 | 5,870 | 5,870 | 189,300 | 5,870 |
| 2017-07-06 | 5,960 | 6,020 | 5,950 | 5,980 | 116,200 | 5,980 |
| 2017-07-05 | 6,020 | 6,030 | 5,950 | 5,980 | 143,000 | 5,980 |
| 2017-07-04 | 6,080 | 6,080 | 5,990 | 6,020 | 136,900 | 6,020 |
| 2017-07-03 | 6,060 | 6,090 | 6,030 | 6,050 | 132,700 | 6,050 |
| 2017-06-30 | 6,030 | 6,160 | 6,010 | 6,130 | 283,800 | 6,130 |
| 2017-06-29 | 5,980 | 6,070 | 5,970 | 6,050 | 195,700 | 6,050 |
| 2017-06-28 | 5,950 | 5,980 | 5,940 | 5,950 | 117,600 | 5,950 |
| 2017-06-27 | 5,940 | 5,970 | 5,910 | 5,960 | 120,500 | 5,960 |
| 2017-06-26 | 5,970 | 5,990 | 5,940 | 5,980 | 90,300 | 5,980 |
| 2017-06-23 | 5,960 | 6,000 | 5,950 | 5,980 | 105,500 | 5,980 |
| 2017-06-22 | 5,980 | 5,980 | 5,940 | 5,960 | 86,900 | 5,960 |
| 2017-06-21 | 5,930 | 5,960 | 5,890 | 5,930 | 115,100 | 5,930 |
| 2017-06-20 | 5,970 | 5,970 | 5,920 | 5,930 | 162,900 | 5,930 |
| 2017-06-19 | 5,880 | 5,950 | 5,880 | 5,920 | 103,100 | 5,920 |
| 2017-06-16 | 5,950 | 5,950 | 5,870 | 5,880 | 164,000 | 5,880 |
| 2017-06-15 | 5,870 | 5,930 | 5,850 | 5,920 | 229,500 | 5,920 |
| 2017-06-14 | 5,990 | 6,010 | 5,910 | 5,920 | 141,300 | 5,920 |
| 2017-06-13 | 5,970 | 6,040 | 5,970 | 5,990 | 171,500 | 5,990 |
| 2017-06-12 | 5,950 | 5,950 | 5,900 | 5,950 | 239,000 | 5,950 |
| 2017-06-09 | 6,020 | 6,060 | 5,970 | 5,980 | 170,700 | 5,980 |
| 2017-06-08 | 6,100 | 6,100 | 6,020 | 6,030 | 206,100 | 6,030 |
| 2017-06-07 | 6,140 | 6,150 | 6,080 | 6,090 | 142,600 | 6,090 |
| 2017-06-06 | 6,280 | 6,300 | 6,140 | 6,150 | 209,600 | 6,150 |
| 2017-06-05 | 6,220 | 6,330 | 6,160 | 6,320 | 425,100 | 6,320 |
| 2017-06-02 | 6,550 | 6,560 | 6,490 | 6,520 | 179,100 | 6,520 |
| 2017-06-01 | 6,430 | 6,560 | 6,430 | 6,560 | 154,100 | 6,560 |
| 2017-05-31 | 6,480 | 6,500 | 6,360 | 6,380 | 193,100 | 6,380 |
| 2017-05-30 | 6,570 | 6,590 | 6,510 | 6,530 | 116,900 | 6,530 |
| 2017-05-29 | 6,560 | 6,590 | 6,510 | 6,520 | 105,000 | 6,520 |
| 2017-05-26 | 6,580 | 6,600 | 6,540 | 6,560 | 131,000 | 6,560 |
| 2017-05-25 | 6,580 | 6,630 | 6,550 | 6,570 | 105,600 | 6,570 |
| 2017-05-24 | 6,600 | 6,610 | 6,510 | 6,560 | 184,000 | 6,560 |
| 2017-05-23 | 6,620 | 6,650 | 6,560 | 6,600 | 146,700 | 6,600 |
| 2017-05-22 | 6,600 | 6,600 | 6,530 | 6,560 | 153,800 | 6,560 |
| 2017-05-19 | 6,680 | 6,680 | 6,560 | 6,610 | 154,300 | 6,610 |
| 2017-05-18 | 6,750 | 6,800 | 6,630 | 6,680 | 195,500 | 6,680 |
| 2017-05-17 | 6,680 | 6,710 | 6,610 | 6,650 | 155,600 | 6,650 |
| 2017-05-16 | 6,800 | 6,820 | 6,670 | 6,710 | 211,500 | 6,710 |
| 2017-05-15 | 6,730 | 6,780 | 6,720 | 6,770 | 188,900 | 6,770 |
| 2017-05-12 | 6,760 | 6,830 | 6,740 | 6,770 | 192,700 | 6,770 |
| 2017-05-11 | 6,870 | 6,880 | 6,740 | 6,770 | 275,900 | 6,770 |
| 2017-05-10 | 6,940 | 6,970 | 6,650 | 6,890 | 494,000 | 6,890 |
| 2017-05-09 | 6,810 | 6,950 | 6,800 | 6,950 | 151,000 | 6,950 |
| 2017-05-08 | 6,810 | 6,900 | 6,810 | 6,870 | 272,900 | 6,870 |
| 2017-05-02 | 6,690 | 6,740 | 6,680 | 6,710 | 119,600 | 6,710 |
| 2017-05-01 | 6,610 | 6,670 | 6,580 | 6,670 | 157,100 | 6,670 |
| 2017-04-28 | 6,550 | 6,610 | 6,540 | 6,610 | 144,100 | 6,610 |
| 2017-04-27 | 6,550 | 6,590 | 6,480 | 6,510 | 190,200 | 6,510 |
| 2017-04-26 | 6,600 | 6,640 | 6,550 | 6,630 | 164,100 | 6,630 |
| 2017-04-25 | 6,570 | 6,590 | 6,510 | 6,550 | 115,800 | 6,550 |
| 2017-04-24 | 6,500 | 6,570 | 6,490 | 6,570 | 138,900 | 6,570 |
| 2017-04-21 | 6,400 | 6,460 | 6,360 | 6,460 | 133,100 | 6,460 |
| 2017-04-20 | 6,380 | 6,420 | 6,310 | 6,370 | 166,200 | 6,370 |
| 2017-04-19 | 6,320 | 6,410 | 6,320 | 6,380 | 168,800 | 6,380 |
| 2017-04-18 | 6,300 | 6,380 | 6,260 | 6,370 | 141,600 | 6,370 |
| 2017-04-17 | 6,080 | 6,340 | 6,080 | 6,330 | 163,900 | 6,330 |
| 2017-04-14 | 6,280 | 6,280 | 6,130 | 6,150 | 142,200 | 6,150 |
| 2017-04-13 | 6,260 | 6,280 | 6,220 | 6,260 | 149,800 | 6,260 |
| 2017-04-12 | 6,230 | 6,260 | 6,180 | 6,260 | 200,400 | 6,260 |
| 2017-04-11 | 6,310 | 6,340 | 6,270 | 6,330 | 183,500 | 6,330 |
| 2017-04-10 | 6,460 | 6,480 | 6,300 | 6,330 | 231,900 | 6,330 |
| 2017-04-07 | 6,450 | 6,490 | 6,360 | 6,480 | 208,100 | 6,480 |
| 2017-04-06 | 6,430 | 6,450 | 6,310 | 6,350 | 218,400 | 6,350 |
| 2017-04-05 | 6,400 | 6,460 | 6,380 | 6,460 | 143,500 | 6,460 |
| 2017-04-04 | 6,380 | 6,460 | 6,350 | 6,380 | 258,100 | 6,380 |
| 2017-04-03 | 6,300 | 6,430 | 6,290 | 6,400 | 182,700 | 6,400 |
| 2017-03-31 | 6,400 | 6,460 | 6,290 | 6,290 | 208,500 | 6,290 |
| 2017-03-30 | 6,540 | 6,540 | 6,390 | 6,390 | 171,400 | 6,390 |
| 2017-03-29 | 6,610 | 6,640 | 6,500 | 6,530 | 191,200 | 6,530 |
| 2017-03-28 | 6,550 | 6,660 | 6,540 | 6,640 | 185,900 | 6,640 |
| 2017-03-27 | 6,530 | 6,560 | 6,470 | 6,510 | 107,500 | 6,510 |
| 2017-03-24 | 6,460 | 6,570 | 6,430 | 6,550 | 141,700 | 6,550 |
| 2017-03-23 | 6,380 | 6,450 | 6,320 | 6,450 | 157,700 | 6,450 |
| 2017-03-22 | 6,380 | 6,420 | 6,350 | 6,370 | 157,900 | 6,370 |
| 2017-03-21 | 6,410 | 6,450 | 6,400 | 6,430 | 120,900 | 6,430 |
| 2017-03-17 | 6,350 | 6,420 | 6,330 | 6,410 | 169,100 | 6,410 |
| 2017-03-16 | 6,330 | 6,420 | 6,320 | 6,410 | 165,000 | 6,410 |
| 2017-03-15 | 6,310 | 6,370 | 6,280 | 6,350 | 117,500 | 6,350 |
| 2017-03-14 | 6,300 | 6,340 | 6,250 | 6,330 | 125,700 | 6,330 |
| 2017-03-13 | 6,290 | 6,310 | 6,260 | 6,300 | 126,200 | 6,300 |
| 2017-03-10 | 6,190 | 6,250 | 6,180 | 6,230 | 207,300 | 6,230 |
| 2017-03-09 | 6,140 | 6,170 | 6,090 | 6,150 | 154,400 | 6,150 |
| 2017-03-08 | 6,150 | 6,170 | 6,090 | 6,090 | 183,200 | 6,090 |
| 2017-03-07 | 6,130 | 6,170 | 6,100 | 6,160 | 127,800 | 6,160 |
| 2017-03-06 | 6,100 | 6,160 | 6,090 | 6,130 | 181,600 | 6,130 |
| 2017-03-03 | 6,130 | 6,160 | 6,100 | 6,130 | 166,200 | 6,130 |
| 2017-03-02 | 6,150 | 6,160 | 6,120 | 6,140 | 160,400 | 6,140 |
| 2017-03-01 | 6,020 | 6,120 | 6,020 | 6,090 | 165,700 | 6,090 |
| 2017-02-28 | 6,080 | 6,130 | 6,040 | 6,040 | 235,000 | 6,040 |
| 2017-02-27 | 5,970 | 6,050 | 5,960 | 6,020 | 191,200 | 6,020 |
| 2017-02-24 | 5,940 | 6,040 | 5,930 | 6,010 | 166,900 | 6,010 |
| 2017-02-23 | 5,920 | 5,970 | 5,910 | 5,960 | 115,200 | 5,960 |
| 2017-02-22 | 5,910 | 5,920 | 5,840 | 5,920 | 114,500 | 5,920 |
| 2017-02-21 | 5,830 | 5,910 | 5,820 | 5,910 | 128,100 | 5,910 |
| 2017-02-20 | 5,830 | 5,890 | 5,790 | 5,890 | 110,000 | 5,890 |
| 2017-02-17 | 5,860 | 5,920 | 5,820 | 5,900 | 151,300 | 5,900 |
| 2017-02-16 | 5,910 | 5,940 | 5,870 | 5,920 | 210,900 | 5,920 |
| 2017-02-15 | 5,830 | 5,870 | 5,790 | 5,870 | 297,800 | 5,870 |
| 2017-02-14 | 5,770 | 5,800 | 5,750 | 5,760 | 274,600 | 5,760 |
| 2017-02-13 | 5,670 | 5,730 | 5,660 | 5,700 | 170,700 | 5,700 |
| 2017-02-10 | 5,660 | 5,680 | 5,600 | 5,640 | 205,500 | 5,640 |
| 2017-02-09 | 5,490 | 5,560 | 5,480 | 5,560 | 273,400 | 5,560 |
| 2017-02-08 | 5,440 | 5,510 | 5,440 | 5,510 | 261,200 | 5,510 |
| 2017-02-07 | 5,560 | 5,570 | 5,410 | 5,470 | 394,000 | 5,470 |
| 2017-02-06 | 5,760 | 5,760 | 5,580 | 5,630 | 322,300 | 5,630 |
| 2017-02-03 | 5,710 | 5,760 | 5,700 | 5,740 | 176,200 | 5,740 |
| 2017-02-02 | 5,770 | 5,780 | 5,700 | 5,710 | 111,400 | 5,710 |
| 2017-02-01 | 5,700 | 5,770 | 5,690 | 5,730 | 146,600 | 5,730 |
| 2017-01-31 | 5,740 | 5,760 | 5,710 | 5,720 | 185,600 | 5,720 |
| 2017-01-30 | 5,810 | 5,820 | 5,730 | 5,800 | 166,700 | 5,800 |
| 2017-01-27 | 5,770 | 5,840 | 5,760 | 5,810 | 174,000 | 5,810 |
| 2017-01-26 | 5,830 | 5,850 | 5,750 | 5,810 | 195,400 | 5,810 |
| 2017-01-25 | 5,750 | 5,800 | 5,730 | 5,770 | 213,000 | 5,770 |
| 2017-01-24 | 5,840 | 5,860 | 5,780 | 5,800 | 196,200 | 5,800 |
| 2017-01-23 | 5,880 | 5,900 | 5,850 | 5,860 | 136,100 | 5,860 |
| 2017-01-20 | 5,950 | 6,000 | 5,930 | 5,950 | 123,700 | 5,950 |
| 2017-01-19 | 5,980 | 6,040 | 5,970 | 5,980 | 178,700 | 5,980 |
| 2017-01-18 | 5,970 | 6,000 | 5,900 | 5,950 | 255,700 | 5,950 |
| 2017-01-17 | 6,180 | 6,200 | 6,060 | 6,060 | 86,300 | 6,060 |
| 2017-01-16 | 6,220 | 6,250 | 6,160 | 6,180 | 77,300 | 6,180 |
| 2017-01-13 | 6,200 | 6,270 | 6,200 | 6,250 | 77,600 | 6,250 |
| 2017-01-12 | 6,240 | 6,300 | 6,160 | 6,180 | 132,200 | 6,180 |
| 2017-01-11 | 6,430 | 6,460 | 6,290 | 6,320 | 206,500 | 6,320 |
| 2017-01-10 | 6,480 | 6,580 | 6,390 | 6,410 | 271,400 | 6,410 |
| 2017-01-06 | 6,400 | 6,530 | 6,360 | 6,510 | 317,100 | 6,510 |
| 2017-01-05 | 6,320 | 6,380 | 6,300 | 6,370 | 134,200 | 6,370 |
| 2017-01-04 | 6,270 | 6,350 | 6,270 | 6,320 | 208,500 | 6,320 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1993-03-26]1株→1.05株 [1990-07-26]1株→1.095株
