4530 久光製薬(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 | 6,800 | 6,890 | 6,770 | 6,830 | 82,800 | 6,830 |
| 2017-12-28 | 6,820 | 6,880 | 6,780 | 6,800 | 68,500 | 6,800 |
| 2017-12-27 | 6,860 | 6,860 | 6,770 | 6,800 | 56,100 | 6,800 |
| 2017-12-26 | 6,700 | 6,890 | 6,570 | 6,800 | 195,400 | 6,800 |
| 2017-12-25 | 6,810 | 6,890 | 6,780 | 6,880 | 92,900 | 6,880 |
| 2017-12-22 | 6,660 | 6,770 | 6,600 | 6,770 | 141,300 | 6,770 |
| 2017-12-21 | 6,630 | 6,670 | 6,570 | 6,670 | 84,100 | 6,670 |
| 2017-12-20 | 6,550 | 6,630 | 6,550 | 6,590 | 78,700 | 6,590 |
| 2017-12-19 | 6,600 | 6,650 | 6,550 | 6,570 | 142,700 | 6,570 |
| 2017-12-18 | 6,540 | 6,650 | 6,510 | 6,590 | 152,000 | 6,590 |
| 2017-12-15 | 6,540 | 6,540 | 6,470 | 6,490 | 165,800 | 6,490 |
| 2017-12-14 | 6,550 | 6,620 | 6,540 | 6,550 | 146,000 | 6,550 |
| 2017-12-13 | 6,480 | 6,540 | 6,470 | 6,500 | 124,600 | 6,500 |
| 2017-12-12 | 6,470 | 6,500 | 6,410 | 6,450 | 78,600 | 6,450 |
| 2017-12-11 | 6,470 | 6,500 | 6,410 | 6,480 | 131,300 | 6,480 |
| 2017-12-08 | 6,400 | 6,480 | 6,400 | 6,440 | 170,200 | 6,440 |
| 2017-12-07 | 6,300 | 6,390 | 6,280 | 6,390 | 149,000 | 6,390 |
| 2017-12-06 | 6,250 | 6,300 | 6,190 | 6,220 | 94,400 | 6,220 |
| 2017-12-05 | 6,210 | 6,330 | 6,190 | 6,280 | 123,700 | 6,280 |
| 2017-12-04 | 6,310 | 6,310 | 6,220 | 6,230 | 66,900 | 6,230 |
| 2017-12-01 | 6,340 | 6,360 | 6,240 | 6,260 | 106,400 | 6,260 |
| 2017-11-30 | 6,120 | 6,330 | 6,080 | 6,320 | 222,500 | 6,320 |
| 2017-11-29 | 6,150 | 6,160 | 6,100 | 6,140 | 82,500 | 6,140 |
| 2017-11-28 | 6,020 | 6,140 | 6,020 | 6,130 | 99,200 | 6,130 |
| 2017-11-27 | 6,120 | 6,140 | 6,020 | 6,040 | 136,100 | 6,040 |
| 2017-11-24 | 6,010 | 6,030 | 5,940 | 6,020 | 177,000 | 6,020 |
| 2017-11-22 | 6,180 | 6,220 | 6,050 | 6,070 | 186,800 | 6,070 |
| 2017-11-21 | 6,170 | 6,200 | 6,070 | 6,160 | 201,200 | 6,160 |
| 2017-11-20 | 6,260 | 6,270 | 6,060 | 6,170 | 341,500 | 6,170 |
| 2017-11-17 | 6,440 | 6,480 | 6,260 | 6,290 | 253,900 | 6,290 |
| 2017-11-16 | 6,290 | 6,480 | 6,280 | 6,430 | 160,500 | 6,430 |
| 2017-11-15 | 6,390 | 6,430 | 6,310 | 6,330 | 134,200 | 6,330 |
| 2017-11-13 | 6,490 | 6,490 | 6,440 | 6,450 | 114,500 | 6,450 |
| 2017-11-10 | 6,420 | 6,560 | 6,420 | 6,500 | 163,700 | 6,500 |
| 2017-11-09 | 6,510 | 6,590 | 6,460 | 6,510 | 268,300 | 6,510 |
| 2017-11-08 | 6,440 | 6,490 | 6,400 | 6,480 | 163,000 | 6,480 |
| 2017-11-07 | 6,370 | 6,520 | 6,350 | 6,520 | 227,400 | 6,520 |
| 2017-11-06 | 6,260 | 6,380 | 6,240 | 6,370 | 144,100 | 6,370 |
| 2017-11-02 | 6,290 | 6,320 | 6,220 | 6,280 | 125,100 | 6,280 |
| 2017-11-01 | 6,240 | 6,280 | 6,200 | 6,280 | 132,200 | 6,280 |
| 2017-10-31 | 6,100 | 6,240 | 6,060 | 6,230 | 228,600 | 6,230 |
| 2017-10-30 | 6,150 | 6,150 | 6,050 | 6,120 | 219,100 | 6,120 |
| 2017-10-27 | 6,150 | 6,180 | 6,070 | 6,180 | 175,500 | 6,180 |
| 2017-10-26 | 6,150 | 6,190 | 6,090 | 6,120 | 187,000 | 6,120 |
| 2017-10-25 | 6,170 | 6,170 | 6,060 | 6,090 | 153,500 | 6,090 |
| 2017-10-24 | 6,250 | 6,370 | 6,160 | 6,190 | 198,100 | 6,190 |
| 2017-10-23 | 6,210 | 6,230 | 6,120 | 6,210 | 206,700 | 6,210 |
| 2017-10-20 | 6,080 | 6,150 | 6,060 | 6,140 | 213,000 | 6,140 |
| 2017-10-19 | 6,040 | 6,100 | 6,010 | 6,050 | 202,600 | 6,050 |
| 2017-10-18 | 5,870 | 6,040 | 5,860 | 6,030 | 293,500 | 6,030 |
| 2017-10-17 | 5,790 | 5,850 | 5,730 | 5,840 | 211,100 | 5,840 |
| 2017-10-16 | 5,750 | 5,820 | 5,710 | 5,770 | 158,300 | 5,770 |
| 2017-10-13 | 5,660 | 5,730 | 5,620 | 5,710 | 136,000 | 5,710 |
| 2017-10-12 | 5,660 | 5,670 | 5,610 | 5,640 | 151,900 | 5,640 |
| 2017-10-11 | 5,480 | 5,630 | 5,420 | 5,630 | 257,400 | 5,630 |
| 2017-10-10 | 5,410 | 5,450 | 5,370 | 5,450 | 109,200 | 5,450 |
| 2017-10-06 | 5,380 | 5,420 | 5,350 | 5,420 | 107,800 | 5,420 |
| 2017-10-05 | 5,420 | 5,420 | 5,370 | 5,410 | 79,100 | 5,410 |
| 2017-10-04 | 5,430 | 5,450 | 5,390 | 5,410 | 96,400 | 5,410 |
| 2017-10-03 | 5,410 | 5,440 | 5,390 | 5,440 | 90,300 | 5,440 |
| 2017-10-02 | 5,400 | 5,420 | 5,350 | 5,370 | 71,300 | 5,370 |
| 2017-09-29 | 5,440 | 5,460 | 5,390 | 5,400 | 90,500 | 5,400 |
| 2017-09-28 | 5,510 | 5,510 | 5,420 | 5,440 | 125,100 | 5,440 |
| 2017-09-27 | 5,430 | 5,480 | 5,410 | 5,470 | 119,400 | 5,470 |
| 2017-09-26 | 5,400 | 5,430 | 5,390 | 5,410 | 113,800 | 5,410 |
| 2017-09-25 | 5,230 | 5,370 | 5,230 | 5,350 | 156,300 | 5,350 |
| 2017-09-22 | 5,240 | 5,250 | 5,200 | 5,230 | 77,200 | 5,230 |
| 2017-09-21 | 5,250 | 5,300 | 5,250 | 5,280 | 81,500 | 5,280 |
| 2017-09-20 | 5,300 | 5,320 | 5,210 | 5,210 | 133,400 | 5,210 |
| 2017-09-19 | 5,330 | 5,350 | 5,280 | 5,350 | 99,200 | 5,350 |
| 2017-09-15 | 5,260 | 5,310 | 5,250 | 5,280 | 159,500 | 5,280 |
| 2017-09-14 | 5,260 | 5,280 | 5,240 | 5,260 | 72,200 | 5,260 |
| 2017-09-13 | 5,300 | 5,300 | 5,220 | 5,230 | 68,200 | 5,230 |
| 2017-09-12 | 5,290 | 5,290 | 5,230 | 5,270 | 59,500 | 5,270 |
| 2017-09-11 | 5,180 | 5,270 | 5,170 | 5,230 | 75,000 | 5,230 |
| 2017-09-08 | 5,100 | 5,150 | 5,090 | 5,110 | 125,100 | 5,110 |
| 2017-09-07 | 5,190 | 5,210 | 5,090 | 5,110 | 120,500 | 5,110 |
| 2017-09-06 | 5,110 | 5,210 | 5,080 | 5,180 | 136,400 | 5,180 |
| 2017-09-05 | 5,180 | 5,180 | 5,110 | 5,110 | 121,000 | 5,110 |
| 2017-09-04 | 5,250 | 5,270 | 5,170 | 5,190 | 89,800 | 5,190 |
| 2017-09-01 | 5,350 | 5,350 | 5,240 | 5,290 | 87,100 | 5,290 |
| 2017-08-31 | 5,290 | 5,340 | 5,250 | 5,290 | 136,900 | 5,290 |
| 2017-08-30 | 5,240 | 5,330 | 5,220 | 5,310 | 165,100 | 5,310 |
| 2017-08-29 | 5,140 | 5,180 | 5,120 | 5,180 | 89,900 | 5,180 |
| 2017-08-28 | 5,170 | 5,230 | 5,160 | 5,220 | 152,000 | 5,220 |
| 2017-08-25 | 5,100 | 5,190 | 5,080 | 5,170 | 131,000 | 5,170 |
| 2017-08-24 | 4,985 | 5,100 | 4,985 | 5,070 | 151,700 | 5,070 |
| 2017-08-23 | 5,160 | 5,160 | 4,985 | 4,985 | 171,100 | 4,985 |
| 2017-08-22 | 5,050 | 5,130 | 5,050 | 5,130 | 91,000 | 5,130 |
| 2017-08-21 | 5,050 | 5,060 | 5,020 | 5,050 | 74,800 | 5,050 |
| 2017-08-18 | 5,060 | 5,070 | 5,010 | 5,030 | 109,100 | 5,030 |
| 2017-08-17 | 5,060 | 5,110 | 5,060 | 5,090 | 72,500 | 5,090 |
| 2017-08-16 | 5,050 | 5,080 | 5,050 | 5,070 | 64,400 | 5,070 |
| 2017-08-15 | 5,060 | 5,120 | 5,050 | 5,080 | 120,400 | 5,080 |
| 2017-08-14 | 5,060 | 5,070 | 5,020 | 5,040 | 110,600 | 5,040 |
| 2017-08-10 | 5,080 | 5,130 | 5,080 | 5,110 | 95,900 | 5,110 |
| 2017-08-09 | 5,100 | 5,130 | 5,040 | 5,070 | 120,400 | 5,070 |
| 2017-08-08 | 5,200 | 5,220 | 5,100 | 5,110 | 128,600 | 5,110 |
| 2017-08-07 | 5,200 | 5,230 | 5,170 | 5,190 | 73,100 | 5,190 |
| 2017-08-04 | 5,190 | 5,190 | 5,160 | 5,160 | 98,000 | 5,160 |
| 2017-08-03 | 5,200 | 5,240 | 5,190 | 5,220 | 67,400 | 5,220 |
| 2017-08-02 | 5,250 | 5,260 | 5,210 | 5,210 | 69,400 | 5,210 |
| 2017-08-01 | 5,160 | 5,250 | 5,160 | 5,240 | 113,500 | 5,240 |
| 2017-07-31 | 5,240 | 5,280 | 5,180 | 5,180 | 160,800 | 5,180 |
| 2017-07-28 | 5,230 | 5,270 | 5,220 | 5,250 | 93,500 | 5,250 |
| 2017-07-27 | 5,240 | 5,290 | 5,240 | 5,250 | 103,100 | 5,250 |
| 2017-07-26 | 5,200 | 5,240 | 5,180 | 5,230 | 93,300 | 5,230 |
| 2017-07-25 | 5,180 | 5,230 | 5,180 | 5,220 | 86,000 | 5,220 |
| 2017-07-24 | 5,200 | 5,240 | 5,180 | 5,220 | 111,700 | 5,220 |
| 2017-07-21 | 5,280 | 5,280 | 5,210 | 5,220 | 118,900 | 5,220 |
| 2017-07-20 | 5,260 | 5,320 | 5,260 | 5,290 | 69,100 | 5,290 |
| 2017-07-19 | 5,240 | 5,310 | 5,240 | 5,260 | 93,400 | 5,260 |
| 2017-07-18 | 5,290 | 5,300 | 5,230 | 5,270 | 94,400 | 5,270 |
| 2017-07-14 | 5,260 | 5,320 | 5,260 | 5,300 | 113,300 | 5,300 |
| 2017-07-13 | 5,310 | 5,330 | 5,250 | 5,260 | 78,100 | 5,260 |
| 2017-07-12 | 5,310 | 5,320 | 5,270 | 5,290 | 121,500 | 5,290 |
| 2017-07-11 | 5,230 | 5,310 | 5,210 | 5,310 | 135,200 | 5,310 |
| 2017-07-10 | 5,380 | 5,380 | 5,220 | 5,230 | 258,600 | 5,230 |
| 2017-07-07 | 5,330 | 5,360 | 5,260 | 5,280 | 171,400 | 5,280 |
| 2017-07-06 | 5,350 | 5,420 | 5,320 | 5,400 | 171,600 | 5,400 |
| 2017-07-05 | 5,370 | 5,380 | 5,290 | 5,350 | 180,400 | 5,350 |
| 2017-07-04 | 5,450 | 5,460 | 5,370 | 5,400 | 119,600 | 5,400 |
| 2017-07-03 | 5,390 | 5,440 | 5,360 | 5,430 | 150,200 | 5,430 |
| 2017-06-30 | 5,390 | 5,410 | 5,350 | 5,380 | 170,700 | 5,380 |
| 2017-06-29 | 5,430 | 5,430 | 5,390 | 5,410 | 96,000 | 5,410 |
| 2017-06-28 | 5,440 | 5,450 | 5,370 | 5,400 | 185,700 | 5,400 |
| 2017-06-27 | 5,480 | 5,500 | 5,450 | 5,470 | 105,600 | 5,470 |
| 2017-06-26 | 5,460 | 5,530 | 5,430 | 5,510 | 153,100 | 5,510 |
| 2017-06-23 | 5,530 | 5,540 | 5,410 | 5,450 | 224,400 | 5,450 |
| 2017-06-22 | 5,610 | 5,630 | 5,560 | 5,560 | 77,000 | 5,560 |
| 2017-06-21 | 5,610 | 5,640 | 5,550 | 5,550 | 126,100 | 5,550 |
| 2017-06-20 | 5,630 | 5,660 | 5,610 | 5,610 | 101,700 | 5,610 |
| 2017-06-19 | 5,580 | 5,650 | 5,570 | 5,590 | 83,500 | 5,590 |
| 2017-06-16 | 5,580 | 5,580 | 5,530 | 5,530 | 240,100 | 5,530 |
| 2017-06-15 | 5,520 | 5,570 | 5,480 | 5,550 | 107,600 | 5,550 |
| 2017-06-14 | 5,480 | 5,560 | 5,460 | 5,520 | 165,800 | 5,520 |
| 2017-06-13 | 5,480 | 5,540 | 5,470 | 5,470 | 134,800 | 5,470 |
| 2017-06-12 | 5,500 | 5,520 | 5,450 | 5,480 | 212,500 | 5,480 |
| 2017-06-09 | 5,500 | 5,530 | 5,470 | 5,500 | 213,000 | 5,500 |
| 2017-06-08 | 5,660 | 5,670 | 5,550 | 5,570 | 218,100 | 5,570 |
| 2017-06-07 | 5,680 | 5,690 | 5,630 | 5,630 | 94,400 | 5,630 |
| 2017-06-06 | 5,750 | 5,750 | 5,660 | 5,670 | 129,200 | 5,670 |
| 2017-06-05 | 5,750 | 5,860 | 5,700 | 5,820 | 108,600 | 5,820 |
| 2017-06-02 | 5,710 | 5,800 | 5,650 | 5,770 | 156,400 | 5,770 |
| 2017-06-01 | 5,570 | 5,710 | 5,570 | 5,690 | 134,200 | 5,690 |
| 2017-05-31 | 5,620 | 5,640 | 5,550 | 5,570 | 230,600 | 5,570 |
| 2017-05-30 | 5,640 | 5,680 | 5,610 | 5,640 | 59,000 | 5,640 |
| 2017-05-29 | 5,670 | 5,700 | 5,640 | 5,650 | 71,900 | 5,650 |
| 2017-05-26 | 5,730 | 5,750 | 5,670 | 5,670 | 76,900 | 5,670 |
| 2017-05-25 | 5,670 | 5,760 | 5,670 | 5,730 | 86,200 | 5,730 |
| 2017-05-24 | 5,770 | 5,770 | 5,670 | 5,680 | 123,900 | 5,680 |
| 2017-05-23 | 5,740 | 5,800 | 5,730 | 5,730 | 115,000 | 5,730 |
| 2017-05-22 | 5,760 | 5,760 | 5,700 | 5,720 | 119,100 | 5,720 |
| 2017-05-19 | 5,870 | 5,870 | 5,780 | 5,800 | 107,400 | 5,800 |
| 2017-05-18 | 5,810 | 5,900 | 5,790 | 5,840 | 106,800 | 5,840 |
| 2017-05-17 | 5,870 | 5,910 | 5,840 | 5,860 | 150,800 | 5,860 |
| 2017-05-16 | 5,910 | 5,920 | 5,860 | 5,890 | 172,600 | 5,890 |
| 2017-05-15 | 5,880 | 5,930 | 5,860 | 5,890 | 155,500 | 5,890 |
| 2017-05-12 | 5,880 | 5,950 | 5,860 | 5,910 | 144,700 | 5,910 |
| 2017-05-11 | 5,950 | 5,950 | 5,860 | 5,890 | 244,700 | 5,890 |
| 2017-05-10 | 6,000 | 6,000 | 5,920 | 5,980 | 157,300 | 5,980 |
| 2017-05-09 | 5,960 | 6,020 | 5,940 | 5,980 | 232,400 | 5,980 |
| 2017-05-08 | 5,820 | 5,950 | 5,800 | 5,950 | 220,900 | 5,950 |
| 2017-05-02 | 5,730 | 5,810 | 5,710 | 5,810 | 162,200 | 5,810 |
| 2017-05-01 | 5,740 | 5,740 | 5,650 | 5,700 | 90,300 | 5,700 |
| 2017-04-28 | 5,680 | 5,740 | 5,660 | 5,700 | 139,000 | 5,700 |
| 2017-04-27 | 5,740 | 5,740 | 5,650 | 5,670 | 121,800 | 5,670 |
| 2017-04-26 | 5,750 | 5,750 | 5,660 | 5,710 | 129,500 | 5,710 |
| 2017-04-25 | 5,700 | 5,700 | 5,640 | 5,680 | 142,300 | 5,680 |
| 2017-04-24 | 5,770 | 5,770 | 5,700 | 5,720 | 169,600 | 5,720 |
| 2017-04-21 | 5,610 | 5,670 | 5,570 | 5,650 | 208,100 | 5,650 |
| 2017-04-20 | 5,610 | 5,620 | 5,540 | 5,560 | 186,100 | 5,560 |
| 2017-04-19 | 5,560 | 5,730 | 5,560 | 5,600 | 233,400 | 5,600 |
| 2017-04-18 | 5,620 | 5,640 | 5,570 | 5,620 | 154,500 | 5,620 |
| 2017-04-17 | 5,540 | 5,640 | 5,530 | 5,620 | 168,400 | 5,620 |
| 2017-04-14 | 5,640 | 5,700 | 5,560 | 5,580 | 223,700 | 5,580 |
| 2017-04-13 | 5,690 | 5,730 | 5,660 | 5,690 | 178,100 | 5,690 |
| 2017-04-12 | 5,770 | 5,790 | 5,670 | 5,720 | 330,500 | 5,720 |
| 2017-04-11 | 5,900 | 5,910 | 5,780 | 5,810 | 336,300 | 5,810 |
| 2017-04-10 | 6,300 | 6,300 | 5,850 | 5,920 | 816,100 | 5,920 |
| 2017-04-07 | 6,500 | 6,550 | 6,410 | 6,520 | 177,700 | 6,520 |
| 2017-04-06 | 6,570 | 6,570 | 6,400 | 6,410 | 176,500 | 6,410 |
| 2017-04-05 | 6,410 | 6,520 | 6,380 | 6,500 | 176,900 | 6,500 |
| 2017-04-04 | 6,450 | 6,540 | 6,400 | 6,450 | 189,400 | 6,450 |
| 2017-04-03 | 6,450 | 6,520 | 6,370 | 6,460 | 202,600 | 6,460 |
| 2017-03-31 | 6,510 | 6,510 | 6,360 | 6,360 | 228,600 | 6,360 |
| 2017-03-30 | 6,540 | 6,580 | 6,410 | 6,410 | 176,700 | 6,410 |
| 2017-03-29 | 6,530 | 6,570 | 6,500 | 6,540 | 148,700 | 6,540 |
| 2017-03-28 | 6,410 | 6,500 | 6,410 | 6,470 | 210,000 | 6,470 |
| 2017-03-27 | 6,310 | 6,400 | 6,300 | 6,310 | 113,300 | 6,310 |
| 2017-03-24 | 6,280 | 6,380 | 6,260 | 6,360 | 159,600 | 6,360 |
| 2017-03-23 | 6,200 | 6,270 | 6,140 | 6,260 | 154,700 | 6,260 |
| 2017-03-22 | 6,180 | 6,280 | 6,180 | 6,210 | 148,400 | 6,210 |
| 2017-03-21 | 6,220 | 6,340 | 6,220 | 6,310 | 122,000 | 6,310 |
| 2017-03-17 | 6,250 | 6,280 | 6,220 | 6,250 | 212,300 | 6,250 |
| 2017-03-16 | 6,250 | 6,340 | 6,230 | 6,320 | 122,400 | 6,320 |
| 2017-03-15 | 6,310 | 6,330 | 6,280 | 6,300 | 121,300 | 6,300 |
| 2017-03-14 | 6,300 | 6,380 | 6,290 | 6,350 | 221,700 | 6,350 |
| 2017-03-13 | 6,150 | 6,250 | 6,120 | 6,220 | 145,800 | 6,220 |
| 2017-03-10 | 6,110 | 6,180 | 6,100 | 6,140 | 270,200 | 6,140 |
| 2017-03-09 | 6,100 | 6,100 | 5,990 | 6,030 | 143,800 | 6,030 |
| 2017-03-08 | 6,040 | 6,040 | 5,950 | 5,990 | 185,100 | 5,990 |
| 2017-03-07 | 6,040 | 6,090 | 6,020 | 6,070 | 162,300 | 6,070 |
| 2017-03-06 | 6,040 | 6,070 | 5,980 | 6,040 | 148,600 | 6,040 |
| 2017-03-03 | 6,070 | 6,080 | 5,990 | 6,030 | 186,600 | 6,030 |
| 2017-03-02 | 6,140 | 6,160 | 5,960 | 6,040 | 318,800 | 6,040 |
| 2017-03-01 | 6,050 | 6,120 | 5,950 | 6,040 | 251,000 | 6,040 |
| 2017-02-28 | 6,120 | 6,160 | 6,040 | 6,040 | 277,900 | 6,040 |
| 2017-02-27 | 6,030 | 6,130 | 6,020 | 6,070 | 178,900 | 6,070 |
| 2017-02-24 | 6,160 | 6,220 | 6,080 | 6,110 | 171,500 | 6,110 |
| 2017-02-23 | 6,190 | 6,250 | 6,170 | 6,250 | 173,900 | 6,250 |
| 2017-02-22 | 6,200 | 6,250 | 6,140 | 6,240 | 196,200 | 6,240 |
| 2017-02-21 | 6,180 | 6,190 | 6,120 | 6,180 | 103,400 | 6,180 |
| 2017-02-20 | 6,130 | 6,170 | 6,060 | 6,130 | 142,800 | 6,130 |
| 2017-02-17 | 6,050 | 6,150 | 6,020 | 6,130 | 155,200 | 6,130 |
| 2017-02-16 | 6,120 | 6,140 | 6,070 | 6,090 | 82,500 | 6,090 |
| 2017-02-15 | 6,100 | 6,120 | 6,040 | 6,090 | 88,000 | 6,090 |
| 2017-02-14 | 6,140 | 6,140 | 6,000 | 6,000 | 119,200 | 6,000 |
| 2017-02-13 | 6,140 | 6,180 | 6,090 | 6,110 | 144,500 | 6,110 |
| 2017-02-10 | 6,010 | 6,120 | 6,010 | 6,110 | 140,700 | 6,110 |
| 2017-02-09 | 5,910 | 5,940 | 5,890 | 5,920 | 90,700 | 5,920 |
| 2017-02-08 | 5,920 | 5,960 | 5,890 | 5,910 | 75,100 | 5,910 |
| 2017-02-07 | 5,870 | 5,960 | 5,870 | 5,930 | 82,100 | 5,930 |
| 2017-02-06 | 6,000 | 6,020 | 5,880 | 5,920 | 112,300 | 5,920 |
| 2017-02-03 | 5,840 | 5,960 | 5,820 | 5,950 | 131,500 | 5,950 |
| 2017-02-02 | 5,900 | 5,920 | 5,820 | 5,830 | 156,300 | 5,830 |
| 2017-02-01 | 5,860 | 5,950 | 5,840 | 5,930 | 135,100 | 5,930 |
| 2017-01-31 | 5,910 | 5,940 | 5,860 | 5,860 | 159,600 | 5,860 |
| 2017-01-30 | 5,930 | 5,960 | 5,890 | 5,960 | 95,600 | 5,960 |
| 2017-01-27 | 5,970 | 5,990 | 5,910 | 5,930 | 68,900 | 5,930 |
| 2017-01-26 | 5,880 | 5,990 | 5,880 | 5,970 | 118,200 | 5,970 |
| 2017-01-25 | 5,860 | 5,870 | 5,820 | 5,850 | 123,900 | 5,850 |
| 2017-01-24 | 5,850 | 5,890 | 5,820 | 5,850 | 154,200 | 5,850 |
| 2017-01-23 | 5,910 | 5,940 | 5,870 | 5,890 | 170,800 | 5,890 |
| 2017-01-20 | 5,930 | 6,040 | 5,910 | 5,990 | 165,900 | 5,990 |
| 2017-01-19 | 5,970 | 6,030 | 5,960 | 6,000 | 86,800 | 6,000 |
| 2017-01-18 | 5,980 | 6,020 | 5,910 | 5,950 | 199,800 | 5,950 |
| 2017-01-17 | 6,190 | 6,190 | 6,010 | 6,010 | 187,500 | 6,010 |
| 2017-01-16 | 6,170 | 6,190 | 6,070 | 6,150 | 190,400 | 6,150 |
| 2017-01-13 | 5,990 | 6,060 | 5,960 | 6,040 | 160,000 | 6,040 |
| 2017-01-12 | 5,960 | 5,990 | 5,860 | 5,960 | 265,200 | 5,960 |
| 2017-01-11 | 6,050 | 6,080 | 5,970 | 6,060 | 115,900 | 6,060 |
| 2017-01-10 | 6,120 | 6,200 | 6,030 | 6,030 | 260,900 | 6,030 |
| 2017-01-06 | 6,050 | 6,090 | 5,990 | 6,040 | 130,800 | 6,040 |
| 2017-01-05 | 5,900 | 6,060 | 5,880 | 6,060 | 200,000 | 6,060 |
| 2017-01-04 | 5,900 | 5,960 | 5,860 | 5,880 | 193,400 | 5,880 |
分割・併合履歴 ： [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株
