4526 理研ビタミン(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 | 4,495 | 4,515 | 4,475 | 4,490 | 7,900 | 2,245 |
| 2017-12-28 | 4,520 | 4,525 | 4,485 | 4,500 | 6,500 | 2,250 |
| 2017-12-27 | 4,520 | 4,550 | 4,485 | 4,510 | 7,100 | 2,255 |
| 2017-12-26 | 4,565 | 4,565 | 4,495 | 4,520 | 19,700 | 2,260 |
| 2017-12-25 | 4,535 | 4,585 | 4,530 | 4,560 | 33,400 | 2,280 |
| 2017-12-22 | 4,560 | 4,560 | 4,500 | 4,520 | 30,300 | 2,260 |
| 2017-12-21 | 4,485 | 4,575 | 4,485 | 4,570 | 12,900 | 2,285 |
| 2017-12-20 | 4,590 | 4,590 | 4,485 | 4,500 | 16,500 | 2,250 |
| 2017-12-19 | 4,560 | 4,585 | 4,535 | 4,570 | 12,600 | 2,285 |
| 2017-12-18 | 4,590 | 4,610 | 4,530 | 4,540 | 30,400 | 2,270 |
| 2017-12-15 | 4,565 | 4,575 | 4,540 | 4,570 | 14,400 | 2,285 |
| 2017-12-14 | 4,550 | 4,565 | 4,505 | 4,555 | 11,500 | 2,277.50 |
| 2017-12-13 | 4,590 | 4,600 | 4,490 | 4,515 | 25,000 | 2,257.50 |
| 2017-12-12 | 4,565 | 4,595 | 4,555 | 4,590 | 13,400 | 2,295 |
| 2017-12-11 | 4,540 | 4,560 | 4,530 | 4,555 | 22,600 | 2,277.50 |
| 2017-12-08 | 4,485 | 4,565 | 4,485 | 4,520 | 35,900 | 2,260 |
| 2017-12-07 | 4,505 | 4,545 | 4,475 | 4,485 | 25,500 | 2,242.50 |
| 2017-12-06 | 4,535 | 4,565 | 4,485 | 4,495 | 24,200 | 2,247.50 |
| 2017-12-05 | 4,400 | 4,595 | 4,385 | 4,560 | 55,300 | 2,280 |
| 2017-12-04 | 4,480 | 4,490 | 4,395 | 4,400 | 16,900 | 2,200 |
| 2017-12-01 | 4,480 | 4,495 | 4,455 | 4,480 | 36,200 | 2,240 |
| 2017-11-30 | 4,385 | 4,485 | 4,385 | 4,480 | 74,200 | 2,240 |
| 2017-11-29 | 4,350 | 4,465 | 4,340 | 4,370 | 50,500 | 2,185 |
| 2017-11-28 | 4,250 | 4,330 | 4,245 | 4,305 | 28,100 | 2,152.50 |
| 2017-11-27 | 4,190 | 4,250 | 4,190 | 4,210 | 23,600 | 2,105 |
| 2017-11-24 | 4,155 | 4,220 | 4,155 | 4,190 | 21,200 | 2,095 |
| 2017-11-22 | 4,235 | 4,235 | 4,150 | 4,155 | 25,900 | 2,077.50 |
| 2017-11-21 | 4,185 | 4,235 | 4,170 | 4,220 | 15,500 | 2,110 |
| 2017-11-20 | 4,160 | 4,245 | 4,135 | 4,205 | 23,000 | 2,102.50 |
| 2017-11-17 | 4,205 | 4,205 | 4,170 | 4,180 | 27,500 | 2,090 |
| 2017-11-16 | 4,175 | 4,240 | 4,160 | 4,215 | 9,900 | 2,107.50 |
| 2017-11-15 | 4,215 | 4,220 | 4,165 | 4,175 | 17,700 | 2,087.50 |
| 2017-11-13 | 4,260 | 4,260 | 4,220 | 4,240 | 9,800 | 2,120 |
| 2017-11-10 | 4,260 | 4,285 | 4,255 | 4,260 | 11,900 | 2,130 |
| 2017-11-09 | 4,355 | 4,375 | 4,265 | 4,320 | 26,600 | 2,160 |
| 2017-11-08 | 4,385 | 4,385 | 4,340 | 4,375 | 11,400 | 2,187.50 |
| 2017-11-07 | 4,355 | 4,390 | 4,310 | 4,385 | 19,800 | 2,192.50 |
| 2017-11-06 | 4,330 | 4,400 | 4,330 | 4,375 | 14,300 | 2,187.50 |
| 2017-11-02 | 4,290 | 4,330 | 4,270 | 4,330 | 19,100 | 2,165 |
| 2017-11-01 | 4,225 | 4,340 | 4,225 | 4,290 | 36,400 | 2,145 |
| 2017-10-31 | 4,435 | 4,435 | 4,350 | 4,360 | 23,600 | 2,180 |
| 2017-10-30 | 4,405 | 4,440 | 4,340 | 4,440 | 110,800 | 2,220 |
| 2017-10-27 | 4,420 | 4,440 | 4,415 | 4,435 | 19,100 | 2,217.50 |
| 2017-10-26 | 4,410 | 4,425 | 4,350 | 4,415 | 18,100 | 2,207.50 |
| 2017-10-25 | 4,405 | 4,435 | 4,385 | 4,410 | 19,400 | 2,205 |
| 2017-10-24 | 4,385 | 4,420 | 4,380 | 4,405 | 21,300 | 2,202.50 |
| 2017-10-23 | 4,380 | 4,435 | 4,355 | 4,420 | 24,500 | 2,210 |
| 2017-10-20 | 4,295 | 4,365 | 4,295 | 4,340 | 20,200 | 2,170 |
| 2017-10-19 | 4,340 | 4,365 | 4,290 | 4,295 | 23,800 | 2,147.50 |
| 2017-10-18 | 4,375 | 4,385 | 4,330 | 4,365 | 9,500 | 2,182.50 |
| 2017-10-17 | 4,445 | 4,445 | 4,365 | 4,375 | 14,700 | 2,187.50 |
| 2017-10-16 | 4,420 | 4,495 | 4,420 | 4,445 | 25,100 | 2,222.50 |
| 2017-10-13 | 4,330 | 4,430 | 4,300 | 4,415 | 28,600 | 2,207.50 |
| 2017-10-12 | 4,320 | 4,320 | 4,290 | 4,320 | 7,700 | 2,160 |
| 2017-10-11 | 4,320 | 4,330 | 4,285 | 4,290 | 10,100 | 2,145 |
| 2017-10-10 | 4,205 | 4,320 | 4,205 | 4,320 | 21,200 | 2,160 |
| 2017-10-06 | 4,280 | 4,280 | 4,220 | 4,250 | 8,300 | 2,125 |
| 2017-10-05 | 4,205 | 4,285 | 4,155 | 4,275 | 17,800 | 2,137.50 |
| 2017-10-04 | 4,230 | 4,230 | 4,190 | 4,205 | 13,700 | 2,102.50 |
| 2017-10-03 | 4,270 | 4,290 | 4,235 | 4,245 | 12,200 | 2,122.50 |
| 2017-10-02 | 4,295 | 4,295 | 4,210 | 4,240 | 13,500 | 2,120 |
| 2017-09-29 | 4,300 | 4,300 | 4,245 | 4,245 | 7,300 | 2,122.50 |
| 2017-09-28 | 4,300 | 4,300 | 4,240 | 4,300 | 9,600 | 2,150 |
| 2017-09-27 | 4,240 | 4,260 | 4,205 | 4,255 | 8,400 | 2,127.50 |
| 2017-09-26 | 4,290 | 4,335 | 4,255 | 4,275 | 25,500 | 2,137.50 |
| 2017-09-25 | 4,280 | 4,300 | 4,250 | 4,290 | 14,400 | 2,145 |
| 2017-09-22 | 4,285 | 4,315 | 4,235 | 4,240 | 12,300 | 2,120 |
| 2017-09-21 | 4,315 | 4,315 | 4,235 | 4,265 | 15,400 | 2,132.50 |
| 2017-09-20 | 4,325 | 4,400 | 4,240 | 4,255 | 25,700 | 2,127.50 |
| 2017-09-19 | 4,365 | 4,370 | 4,310 | 4,345 | 21,400 | 2,172.50 |
| 2017-09-15 | 4,175 | 4,360 | 4,155 | 4,355 | 46,000 | 2,177.50 |
| 2017-09-14 | 4,205 | 4,205 | 4,150 | 4,155 | 12,000 | 2,077.50 |
| 2017-09-13 | 4,215 | 4,220 | 4,165 | 4,180 | 14,500 | 2,090 |
| 2017-09-12 | 4,190 | 4,215 | 4,180 | 4,215 | 8,300 | 2,107.50 |
| 2017-09-11 | 4,195 | 4,230 | 4,165 | 4,180 | 8,600 | 2,090 |
| 2017-09-08 | 4,190 | 4,210 | 4,185 | 4,185 | 14,200 | 2,092.50 |
| 2017-09-07 | 4,210 | 4,240 | 4,185 | 4,205 | 8,600 | 2,102.50 |
| 2017-09-06 | 4,205 | 4,230 | 4,185 | 4,205 | 6,400 | 2,102.50 |
| 2017-09-05 | 4,300 | 4,300 | 4,200 | 4,200 | 12,100 | 2,100 |
| 2017-09-04 | 4,285 | 4,325 | 4,270 | 4,280 | 20,300 | 2,140 |
| 2017-09-01 | 4,260 | 4,295 | 4,200 | 4,295 | 17,200 | 2,147.50 |
| 2017-08-31 | 4,250 | 4,265 | 4,210 | 4,240 | 16,000 | 2,120 |
| 2017-08-30 | 4,230 | 4,270 | 4,220 | 4,235 | 17,500 | 2,117.50 |
| 2017-08-29 | 4,210 | 4,240 | 4,170 | 4,210 | 16,900 | 2,105 |
| 2017-08-28 | 4,160 | 4,240 | 4,160 | 4,240 | 19,400 | 2,120 |
| 2017-08-25 | 4,165 | 4,195 | 4,155 | 4,155 | 19,500 | 2,077.50 |
| 2017-08-24 | 4,155 | 4,200 | 4,155 | 4,185 | 10,700 | 2,092.50 |
| 2017-08-23 | 4,220 | 4,220 | 4,160 | 4,180 | 26,400 | 2,090 |
| 2017-08-22 | 4,175 | 4,220 | 4,150 | 4,185 | 11,900 | 2,092.50 |
| 2017-08-21 | 4,220 | 4,220 | 4,175 | 4,175 | 18,000 | 2,087.50 |
| 2017-08-18 | 4,120 | 4,185 | 4,110 | 4,180 | 14,200 | 2,090 |
| 2017-08-17 | 4,205 | 4,205 | 4,125 | 4,130 | 9,000 | 2,065 |
| 2017-08-16 | 4,235 | 4,235 | 4,165 | 4,165 | 7,800 | 2,082.50 |
| 2017-08-15 | 4,180 | 4,230 | 4,140 | 4,220 | 17,200 | 2,110 |
| 2017-08-14 | 4,145 | 4,155 | 4,105 | 4,110 | 22,700 | 2,055 |
| 2017-08-10 | 4,150 | 4,170 | 4,145 | 4,155 | 9,100 | 2,077.50 |
| 2017-08-09 | 4,175 | 4,200 | 4,125 | 4,135 | 16,200 | 2,067.50 |
| 2017-08-08 | 4,160 | 4,185 | 4,150 | 4,175 | 15,500 | 2,087.50 |
| 2017-08-07 | 4,240 | 4,240 | 4,160 | 4,175 | 24,300 | 2,087.50 |
| 2017-08-04 | 4,190 | 4,235 | 4,165 | 4,220 | 11,200 | 2,110 |
| 2017-08-03 | 4,175 | 4,190 | 4,155 | 4,180 | 12,000 | 2,090 |
| 2017-08-02 | 4,170 | 4,195 | 4,170 | 4,175 | 15,200 | 2,087.50 |
| 2017-08-01 | 4,285 | 4,295 | 4,135 | 4,160 | 59,600 | 2,080 |
| 2017-07-31 | 4,420 | 4,420 | 4,310 | 4,310 | 24,700 | 2,155 |
| 2017-07-28 | 4,415 | 4,455 | 4,410 | 4,420 | 18,300 | 2,210 |
| 2017-07-27 | 4,390 | 4,440 | 4,390 | 4,400 | 13,300 | 2,200 |
| 2017-07-26 | 4,430 | 4,435 | 4,365 | 4,365 | 10,100 | 2,182.50 |
| 2017-07-25 | 4,425 | 4,460 | 4,415 | 4,440 | 28,400 | 2,220 |
| 2017-07-24 | 4,455 | 4,460 | 4,415 | 4,430 | 16,200 | 2,215 |
| 2017-07-21 | 4,485 | 4,485 | 4,405 | 4,460 | 32,000 | 2,230 |
| 2017-07-20 | 4,380 | 4,425 | 4,350 | 4,425 | 28,300 | 2,212.50 |
| 2017-07-19 | 4,345 | 4,375 | 4,335 | 4,350 | 11,800 | 2,175 |
| 2017-07-18 | 4,340 | 4,350 | 4,310 | 4,345 | 10,300 | 2,172.50 |
| 2017-07-14 | 4,305 | 4,350 | 4,295 | 4,320 | 17,100 | 2,160 |
| 2017-07-13 | 4,335 | 4,340 | 4,310 | 4,325 | 8,200 | 2,162.50 |
| 2017-07-12 | 4,330 | 4,365 | 4,280 | 4,335 | 28,800 | 2,167.50 |
| 2017-07-11 | 4,340 | 4,370 | 4,320 | 4,330 | 20,500 | 2,165 |
| 2017-07-10 | 4,390 | 4,390 | 4,330 | 4,330 | 7,800 | 2,165 |
| 2017-07-07 | 4,365 | 4,405 | 4,355 | 4,380 | 15,500 | 2,190 |
| 2017-07-06 | 4,345 | 4,395 | 4,340 | 4,395 | 20,600 | 2,197.50 |
| 2017-07-05 | 4,335 | 4,360 | 4,265 | 4,350 | 34,300 | 2,175 |
| 2017-07-04 | 4,420 | 4,420 | 4,350 | 4,355 | 13,100 | 2,177.50 |
| 2017-07-03 | 4,400 | 4,425 | 4,380 | 4,415 | 20,900 | 2,207.50 |
| 2017-06-30 | 4,360 | 4,405 | 4,330 | 4,400 | 21,900 | 2,200 |
| 2017-06-29 | 4,425 | 4,425 | 4,375 | 4,390 | 17,200 | 2,195 |
| 2017-06-28 | 4,445 | 4,445 | 4,365 | 4,380 | 18,500 | 2,190 |
| 2017-06-27 | 4,505 | 4,510 | 4,465 | 4,475 | 40,200 | 2,237.50 |
| 2017-06-26 | 4,480 | 4,525 | 4,435 | 4,500 | 111,200 | 2,250 |
| 2017-06-23 | 4,430 | 4,480 | 4,415 | 4,470 | 28,200 | 2,235 |
| 2017-06-22 | 4,440 | 4,460 | 4,415 | 4,435 | 19,100 | 2,217.50 |
| 2017-06-21 | 4,440 | 4,500 | 4,440 | 4,450 | 36,800 | 2,225 |
| 2017-06-20 | 4,445 | 4,490 | 4,440 | 4,475 | 22,200 | 2,237.50 |
| 2017-06-19 | 4,420 | 4,450 | 4,410 | 4,415 | 21,800 | 2,207.50 |
| 2017-06-16 | 4,450 | 4,480 | 4,410 | 4,435 | 43,900 | 2,217.50 |
| 2017-06-15 | 4,445 | 4,490 | 4,440 | 4,455 | 32,600 | 2,227.50 |
| 2017-06-14 | 4,450 | 4,475 | 4,435 | 4,450 | 35,000 | 2,225 |
| 2017-06-13 | 4,385 | 4,440 | 4,385 | 4,430 | 26,100 | 2,215 |
| 2017-06-12 | 4,355 | 4,430 | 4,350 | 4,415 | 22,300 | 2,207.50 |
| 2017-06-09 | 4,415 | 4,425 | 4,375 | 4,410 | 38,000 | 2,205 |
| 2017-06-08 | 4,480 | 4,485 | 4,415 | 4,430 | 29,200 | 2,215 |
| 2017-06-07 | 4,480 | 4,500 | 4,425 | 4,480 | 57,800 | 2,240 |
| 2017-06-06 | 4,480 | 4,480 | 4,405 | 4,465 | 24,300 | 2,232.50 |
| 2017-06-05 | 4,455 | 4,500 | 4,435 | 4,480 | 75,600 | 2,240 |
| 2017-06-02 | 4,440 | 4,470 | 4,380 | 4,455 | 93,600 | 2,227.50 |
| 2017-06-01 | 4,415 | 4,440 | 4,385 | 4,420 | 23,700 | 2,210 |
| 2017-05-31 | 4,365 | 4,420 | 4,305 | 4,415 | 55,000 | 2,207.50 |
| 2017-05-30 | 4,430 | 4,430 | 4,310 | 4,330 | 22,900 | 2,165 |
| 2017-05-29 | 4,415 | 4,425 | 4,315 | 4,395 | 54,300 | 2,197.50 |
| 2017-05-26 | 4,335 | 4,410 | 4,295 | 4,395 | 55,100 | 2,197.50 |
| 2017-05-25 | 4,320 | 4,400 | 4,315 | 4,375 | 45,600 | 2,187.50 |
| 2017-05-24 | 4,300 | 4,365 | 4,270 | 4,345 | 83,500 | 2,172.50 |
| 2017-05-23 | 4,285 | 4,300 | 4,260 | 4,275 | 53,300 | 2,137.50 |
| 2017-05-22 | 4,245 | 4,300 | 4,245 | 4,290 | 55,100 | 2,145 |
| 2017-05-19 | 4,270 | 4,280 | 4,225 | 4,275 | 23,200 | 2,137.50 |
| 2017-05-18 | 4,285 | 4,285 | 4,200 | 4,280 | 51,300 | 2,140 |
| 2017-05-17 | 4,285 | 4,300 | 4,220 | 4,285 | 32,200 | 2,142.50 |
| 2017-05-16 | 4,210 | 4,300 | 4,210 | 4,285 | 50,200 | 2,142.50 |
| 2017-05-15 | 4,180 | 4,225 | 4,175 | 4,210 | 13,700 | 2,105 |
| 2017-05-12 | 4,210 | 4,240 | 4,170 | 4,185 | 35,200 | 2,092.50 |
| 2017-05-11 | 4,230 | 4,285 | 4,230 | 4,245 | 24,800 | 2,122.50 |
| 2017-05-10 | 4,260 | 4,275 | 4,205 | 4,270 | 59,300 | 2,135 |
| 2017-05-09 | 4,315 | 4,315 | 4,215 | 4,245 | 49,100 | 2,122.50 |
| 2017-05-08 | 4,245 | 4,360 | 4,230 | 4,330 | 49,600 | 2,165 |
| 2017-05-02 | 4,240 | 4,270 | 4,195 | 4,205 | 30,000 | 2,102.50 |
| 2017-05-01 | 4,245 | 4,250 | 4,110 | 4,220 | 45,200 | 2,110 |
| 2017-04-28 | 4,215 | 4,280 | 4,160 | 4,210 | 94,900 | 2,105 |
| 2017-04-27 | 4,100 | 4,140 | 4,090 | 4,140 | 13,100 | 2,070 |
| 2017-04-26 | 4,120 | 4,125 | 4,055 | 4,100 | 29,400 | 2,050 |
| 2017-04-25 | 4,040 | 4,100 | 4,030 | 4,050 | 39,100 | 2,025 |
| 2017-04-24 | 4,190 | 4,190 | 4,130 | 4,140 | 12,000 | 2,070 |
| 2017-04-21 | 4,095 | 4,175 | 4,075 | 4,160 | 18,900 | 2,080 |
| 2017-04-20 | 4,030 | 4,075 | 4,010 | 4,070 | 14,900 | 2,035 |
| 2017-04-19 | 4,035 | 4,075 | 4,030 | 4,030 | 8,300 | 2,015 |
| 2017-04-18 | 4,030 | 4,030 | 4,000 | 4,005 | 11,900 | 2,002.50 |
| 2017-04-17 | 3,985 | 4,020 | 3,980 | 4,010 | 5,500 | 2,005 |
| 2017-04-14 | 4,030 | 4,040 | 3,985 | 3,985 | 9,500 | 1,992.50 |
| 2017-04-13 | 4,030 | 4,055 | 4,010 | 4,040 | 8,100 | 2,020 |
| 2017-04-12 | 4,050 | 4,075 | 4,030 | 4,030 | 14,300 | 2,015 |
| 2017-04-11 | 4,055 | 4,095 | 4,055 | 4,065 | 7,600 | 2,032.50 |
| 2017-04-10 | 4,120 | 4,140 | 4,065 | 4,065 | 6,700 | 2,032.50 |
| 2017-04-07 | 4,050 | 4,105 | 4,050 | 4,095 | 8,300 | 2,047.50 |
| 2017-04-06 | 4,100 | 4,100 | 4,065 | 4,065 | 13,500 | 2,032.50 |
| 2017-04-05 | 4,065 | 4,090 | 4,050 | 4,080 | 11,800 | 2,040 |
| 2017-04-04 | 4,090 | 4,120 | 4,080 | 4,085 | 21,300 | 2,042.50 |
| 2017-04-03 | 4,055 | 4,140 | 4,050 | 4,120 | 19,800 | 2,060 |
| 2017-03-31 | 4,060 | 4,090 | 4,020 | 4,020 | 21,600 | 2,010 |
| 2017-03-30 | 4,100 | 4,110 | 4,055 | 4,060 | 12,900 | 2,030 |
| 2017-03-29 | 4,085 | 4,135 | 4,085 | 4,120 | 18,000 | 2,060 |
| 2017-03-28 | 4,140 | 4,140 | 4,085 | 4,140 | 41,200 | 2,070 |
| 2017-03-27 | 4,165 | 4,175 | 4,130 | 4,150 | 24,300 | 2,075 |
| 2017-03-24 | 4,140 | 4,160 | 4,125 | 4,150 | 16,200 | 2,075 |
| 2017-03-23 | 4,115 | 4,140 | 4,095 | 4,140 | 34,900 | 2,070 |
| 2017-03-22 | 4,235 | 4,235 | 4,165 | 4,185 | 39,800 | 2,092.50 |
| 2017-03-21 | 4,250 | 4,275 | 4,235 | 4,255 | 13,900 | 2,127.50 |
| 2017-03-17 | 4,260 | 4,275 | 4,235 | 4,260 | 17,700 | 2,130 |
| 2017-03-16 | 4,235 | 4,275 | 4,205 | 4,265 | 17,000 | 2,132.50 |
| 2017-03-15 | 4,240 | 4,265 | 4,235 | 4,235 | 10,900 | 2,117.50 |
| 2017-03-14 | 4,280 | 4,280 | 4,230 | 4,235 | 23,800 | 2,117.50 |
| 2017-03-13 | 4,270 | 4,290 | 4,265 | 4,280 | 16,600 | 2,140 |
| 2017-03-10 | 4,310 | 4,310 | 4,250 | 4,265 | 29,000 | 2,132.50 |
| 2017-03-09 | 4,270 | 4,290 | 4,270 | 4,280 | 6,500 | 2,140 |
| 2017-03-08 | 4,310 | 4,310 | 4,260 | 4,260 | 8,700 | 2,130 |
| 2017-03-07 | 4,285 | 4,300 | 4,275 | 4,290 | 7,500 | 2,145 |
| 2017-03-06 | 4,320 | 4,320 | 4,255 | 4,260 | 18,400 | 2,130 |
| 2017-03-03 | 4,345 | 4,355 | 4,315 | 4,320 | 6,400 | 2,160 |
| 2017-03-02 | 4,390 | 4,410 | 4,340 | 4,345 | 15,400 | 2,172.50 |
| 2017-03-01 | 4,370 | 4,400 | 4,315 | 4,370 | 14,700 | 2,185 |
| 2017-02-28 | 4,345 | 4,360 | 4,330 | 4,350 | 18,200 | 2,175 |
| 2017-02-27 | 4,295 | 4,325 | 4,275 | 4,315 | 14,900 | 2,157.50 |
| 2017-02-24 | 4,270 | 4,325 | 4,270 | 4,295 | 10,000 | 2,147.50 |
| 2017-02-23 | 4,320 | 4,320 | 4,265 | 4,280 | 15,600 | 2,140 |
| 2017-02-22 | 4,325 | 4,350 | 4,310 | 4,310 | 9,800 | 2,155 |
| 2017-02-21 | 4,345 | 4,380 | 4,315 | 4,320 | 8,500 | 2,160 |
| 2017-02-20 | 4,325 | 4,350 | 4,310 | 4,340 | 11,100 | 2,170 |
| 2017-02-17 | 4,305 | 4,350 | 4,305 | 4,330 | 5,200 | 2,165 |
| 2017-02-16 | 4,350 | 4,370 | 4,270 | 4,285 | 10,700 | 2,142.50 |
| 2017-02-15 | 4,385 | 4,385 | 4,290 | 4,295 | 8,000 | 2,147.50 |
| 2017-02-14 | 4,410 | 4,410 | 4,300 | 4,315 | 8,800 | 2,157.50 |
| 2017-02-13 | 4,410 | 4,415 | 4,330 | 4,350 | 17,700 | 2,175 |
| 2017-02-10 | 4,260 | 4,370 | 4,260 | 4,370 | 13,300 | 2,185 |
| 2017-02-09 | 4,300 | 4,320 | 4,250 | 4,255 | 21,200 | 2,127.50 |
| 2017-02-08 | 4,260 | 4,285 | 4,235 | 4,280 | 7,600 | 2,140 |
| 2017-02-07 | 4,315 | 4,320 | 4,225 | 4,255 | 14,300 | 2,127.50 |
| 2017-02-06 | 4,365 | 4,365 | 4,295 | 4,315 | 14,200 | 2,157.50 |
| 2017-02-03 | 4,385 | 4,445 | 4,365 | 4,365 | 11,900 | 2,182.50 |
| 2017-02-02 | 4,450 | 4,475 | 4,380 | 4,385 | 13,400 | 2,192.50 |
| 2017-02-01 | 4,475 | 4,475 | 4,400 | 4,430 | 17,900 | 2,215 |
| 2017-01-31 | 4,450 | 4,485 | 4,420 | 4,450 | 20,800 | 2,225 |
| 2017-01-30 | 4,505 | 4,505 | 4,440 | 4,450 | 12,000 | 2,225 |
| 2017-01-27 | 4,490 | 4,520 | 4,470 | 4,475 | 11,500 | 2,237.50 |
| 2017-01-26 | 4,500 | 4,500 | 4,440 | 4,460 | 15,900 | 2,230 |
| 2017-01-25 | 4,470 | 4,500 | 4,450 | 4,480 | 14,400 | 2,240 |
| 2017-01-24 | 4,450 | 4,490 | 4,450 | 4,470 | 12,200 | 2,235 |
| 2017-01-23 | 4,480 | 4,480 | 4,430 | 4,450 | 6,800 | 2,225 |
| 2017-01-20 | 4,440 | 4,480 | 4,420 | 4,460 | 18,200 | 2,230 |
| 2017-01-19 | 4,480 | 4,505 | 4,450 | 4,450 | 5,700 | 2,225 |
| 2017-01-18 | 4,515 | 4,515 | 4,455 | 4,470 | 3,600 | 2,235 |
| 2017-01-17 | 4,580 | 4,580 | 4,465 | 4,470 | 7,300 | 2,235 |
| 2017-01-16 | 4,585 | 4,595 | 4,535 | 4,545 | 8,700 | 2,272.50 |
| 2017-01-13 | 4,500 | 4,615 | 4,500 | 4,540 | 11,300 | 2,270 |
| 2017-01-12 | 4,555 | 4,555 | 4,500 | 4,500 | 13,700 | 2,250 |
| 2017-01-11 | 4,650 | 4,650 | 4,545 | 4,550 | 12,300 | 2,275 |
| 2017-01-10 | 4,720 | 4,720 | 4,625 | 4,650 | 13,300 | 2,325 |
| 2017-01-06 | 4,770 | 4,770 | 4,700 | 4,720 | 7,900 | 2,360 |
| 2017-01-05 | 4,825 | 4,840 | 4,760 | 4,770 | 7,000 | 2,385 |
| 2017-01-04 | 4,760 | 4,825 | 4,725 | 4,825 | 8,900 | 2,412.50 |
分割・併合履歴 ： [2020-03-30]1株→2株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
