4534 持田製薬(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 | 8,680 | 8,680 | 8,590 | 8,630 | 13,700 | 4,315 |
| 2017-12-28 | 8,780 | 8,790 | 8,650 | 8,680 | 16,300 | 4,340 |
| 2017-12-27 | 8,800 | 8,810 | 8,750 | 8,780 | 21,900 | 4,390 |
| 2017-12-26 | 8,740 | 8,780 | 8,700 | 8,770 | 23,300 | 4,385 |
| 2017-12-25 | 8,560 | 8,670 | 8,550 | 8,670 | 24,400 | 4,335 |
| 2017-12-22 | 8,480 | 8,530 | 8,430 | 8,530 | 29,100 | 4,265 |
| 2017-12-21 | 8,360 | 8,490 | 8,330 | 8,470 | 25,400 | 4,235 |
| 2017-12-20 | 8,290 | 8,410 | 8,290 | 8,380 | 13,000 | 4,190 |
| 2017-12-19 | 8,400 | 8,400 | 8,340 | 8,380 | 17,700 | 4,190 |
| 2017-12-18 | 8,380 | 8,410 | 8,330 | 8,390 | 20,500 | 4,195 |
| 2017-12-15 | 8,290 | 8,350 | 8,230 | 8,320 | 26,800 | 4,160 |
| 2017-12-14 | 8,300 | 8,380 | 8,200 | 8,270 | 37,000 | 4,135 |
| 2017-12-13 | 8,190 | 8,290 | 8,190 | 8,280 | 21,800 | 4,140 |
| 2017-12-12 | 8,170 | 8,230 | 8,150 | 8,200 | 18,400 | 4,100 |
| 2017-12-11 | 8,250 | 8,250 | 8,120 | 8,160 | 21,200 | 4,080 |
| 2017-12-08 | 8,040 | 8,290 | 8,040 | 8,200 | 48,800 | 4,100 |
| 2017-12-07 | 8,160 | 8,210 | 8,150 | 8,190 | 16,900 | 4,095 |
| 2017-12-06 | 8,180 | 8,250 | 8,070 | 8,090 | 32,900 | 4,045 |
| 2017-12-05 | 8,010 | 8,190 | 8,010 | 8,150 | 33,200 | 4,075 |
| 2017-12-04 | 8,170 | 8,200 | 8,010 | 8,030 | 42,400 | 4,015 |
| 2017-12-01 | 8,160 | 8,170 | 8,080 | 8,090 | 27,200 | 4,045 |
| 2017-11-30 | 8,020 | 8,150 | 7,980 | 8,120 | 40,900 | 4,060 |
| 2017-11-29 | 7,960 | 8,040 | 7,960 | 8,020 | 22,300 | 4,010 |
| 2017-11-28 | 7,920 | 7,990 | 7,910 | 7,940 | 31,600 | 3,970 |
| 2017-11-27 | 7,930 | 7,950 | 7,870 | 7,880 | 30,900 | 3,940 |
| 2017-11-24 | 7,930 | 7,950 | 7,860 | 7,860 | 47,500 | 3,930 |
| 2017-11-22 | 8,150 | 8,160 | 8,010 | 8,020 | 25,100 | 4,010 |
| 2017-11-21 | 7,980 | 8,150 | 7,980 | 8,100 | 30,000 | 4,050 |
| 2017-11-20 | 7,950 | 8,010 | 7,920 | 7,970 | 46,500 | 3,985 |
| 2017-11-17 | 8,170 | 8,240 | 8,030 | 8,040 | 62,300 | 4,020 |
| 2017-11-16 | 8,050 | 8,190 | 8,040 | 8,190 | 18,800 | 4,095 |
| 2017-11-15 | 8,140 | 8,200 | 8,080 | 8,090 | 35,600 | 4,045 |
| 2017-11-13 | 8,270 | 8,270 | 8,200 | 8,230 | 11,500 | 4,115 |
| 2017-11-10 | 8,200 | 8,250 | 8,170 | 8,240 | 23,800 | 4,120 |
| 2017-11-09 | 8,320 | 8,390 | 8,260 | 8,310 | 44,300 | 4,155 |
| 2017-11-08 | 8,260 | 8,350 | 8,220 | 8,320 | 38,100 | 4,160 |
| 2017-11-07 | 8,240 | 8,300 | 8,170 | 8,290 | 30,500 | 4,145 |
| 2017-11-06 | 8,210 | 8,230 | 8,170 | 8,200 | 20,900 | 4,100 |
| 2017-11-02 | 8,300 | 8,300 | 8,170 | 8,210 | 31,000 | 4,105 |
| 2017-11-01 | 8,280 | 8,320 | 8,240 | 8,300 | 54,200 | 4,150 |
| 2017-10-31 | 8,790 | 8,790 | 8,220 | 8,280 | 109,400 | 4,140 |
| 2017-10-30 | 8,880 | 8,990 | 8,660 | 8,830 | 95,900 | 4,415 |
| 2017-10-27 | 8,690 | 8,830 | 8,690 | 8,800 | 22,700 | 4,400 |
| 2017-10-26 | 8,780 | 8,780 | 8,720 | 8,720 | 11,500 | 4,360 |
| 2017-10-25 | 8,820 | 8,830 | 8,710 | 8,730 | 29,000 | 4,365 |
| 2017-10-24 | 8,790 | 8,880 | 8,740 | 8,870 | 27,500 | 4,435 |
| 2017-10-23 | 8,880 | 8,880 | 8,770 | 8,790 | 20,000 | 4,395 |
| 2017-10-20 | 8,670 | 8,780 | 8,650 | 8,770 | 41,100 | 4,385 |
| 2017-10-19 | 8,650 | 8,650 | 8,600 | 8,640 | 20,000 | 4,320 |
| 2017-10-18 | 8,510 | 8,670 | 8,510 | 8,660 | 27,600 | 4,330 |
| 2017-10-17 | 8,490 | 8,540 | 8,410 | 8,520 | 29,800 | 4,260 |
| 2017-10-16 | 8,390 | 8,480 | 8,380 | 8,470 | 23,200 | 4,235 |
| 2017-10-13 | 8,380 | 8,450 | 8,380 | 8,440 | 26,700 | 4,220 |
| 2017-10-12 | 8,420 | 8,420 | 8,370 | 8,390 | 9,300 | 4,195 |
| 2017-10-11 | 8,350 | 8,420 | 8,320 | 8,380 | 31,000 | 4,190 |
| 2017-10-10 | 8,300 | 8,430 | 8,290 | 8,410 | 38,800 | 4,205 |
| 2017-10-06 | 8,230 | 8,340 | 8,190 | 8,310 | 28,300 | 4,155 |
| 2017-10-05 | 8,200 | 8,250 | 8,190 | 8,230 | 19,400 | 4,115 |
| 2017-10-04 | 8,290 | 8,330 | 8,200 | 8,250 | 26,800 | 4,125 |
| 2017-10-03 | 8,320 | 8,320 | 8,220 | 8,310 | 27,200 | 4,155 |
| 2017-10-02 | 8,360 | 8,360 | 8,240 | 8,260 | 22,800 | 4,130 |
| 2017-09-29 | 8,250 | 8,270 | 8,220 | 8,270 | 18,000 | 4,135 |
| 2017-09-28 | 8,200 | 8,300 | 8,150 | 8,280 | 25,500 | 4,140 |
| 2017-09-27 | 8,300 | 8,320 | 8,190 | 8,220 | 25,500 | 4,110 |
| 2017-09-26 | 8,290 | 8,370 | 8,270 | 8,350 | 35,900 | 4,175 |
| 2017-09-25 | 8,190 | 8,280 | 8,190 | 8,270 | 24,500 | 4,135 |
| 2017-09-22 | 8,320 | 8,360 | 8,210 | 8,230 | 31,000 | 4,115 |
| 2017-09-21 | 8,320 | 8,420 | 8,320 | 8,340 | 26,000 | 4,170 |
| 2017-09-20 | 8,390 | 8,440 | 8,320 | 8,350 | 19,600 | 4,175 |
| 2017-09-19 | 8,270 | 8,410 | 8,260 | 8,400 | 36,200 | 4,200 |
| 2017-09-15 | 8,170 | 8,250 | 8,160 | 8,200 | 35,900 | 4,100 |
| 2017-09-14 | 8,210 | 8,230 | 8,170 | 8,180 | 13,700 | 4,090 |
| 2017-09-13 | 8,170 | 8,200 | 8,150 | 8,180 | 11,900 | 4,090 |
| 2017-09-12 | 8,230 | 8,250 | 8,160 | 8,180 | 22,000 | 4,090 |
| 2017-09-11 | 8,160 | 8,220 | 8,120 | 8,190 | 28,200 | 4,095 |
| 2017-09-08 | 8,050 | 8,110 | 8,050 | 8,060 | 36,100 | 4,030 |
| 2017-09-07 | 8,180 | 8,220 | 8,100 | 8,110 | 20,000 | 4,055 |
| 2017-09-06 | 8,000 | 8,170 | 8,000 | 8,150 | 26,000 | 4,075 |
| 2017-09-05 | 8,250 | 8,310 | 8,140 | 8,150 | 24,300 | 4,075 |
| 2017-09-04 | 8,420 | 8,440 | 8,300 | 8,300 | 24,500 | 4,150 |
| 2017-09-01 | 8,500 | 8,520 | 8,440 | 8,490 | 25,800 | 4,245 |
| 2017-08-31 | 8,480 | 8,480 | 8,380 | 8,410 | 25,900 | 4,205 |
| 2017-08-30 | 8,340 | 8,450 | 8,340 | 8,440 | 20,400 | 4,220 |
| 2017-08-29 | 8,170 | 8,350 | 8,170 | 8,330 | 28,200 | 4,165 |
| 2017-08-28 | 8,210 | 8,290 | 8,180 | 8,290 | 24,100 | 4,145 |
| 2017-08-25 | 8,130 | 8,200 | 8,120 | 8,150 | 15,200 | 4,075 |
| 2017-08-24 | 8,170 | 8,170 | 8,090 | 8,110 | 12,500 | 4,055 |
| 2017-08-23 | 8,210 | 8,210 | 8,140 | 8,170 | 16,200 | 4,085 |
| 2017-08-22 | 8,080 | 8,180 | 8,070 | 8,120 | 19,700 | 4,060 |
| 2017-08-21 | 8,080 | 8,150 | 8,080 | 8,140 | 12,300 | 4,070 |
| 2017-08-18 | 8,060 | 8,150 | 8,030 | 8,130 | 20,500 | 4,065 |
| 2017-08-17 | 8,150 | 8,220 | 8,120 | 8,210 | 19,700 | 4,105 |
| 2017-08-16 | 8,160 | 8,240 | 8,110 | 8,200 | 28,400 | 4,100 |
| 2017-08-15 | 8,180 | 8,210 | 8,120 | 8,170 | 21,200 | 4,085 |
| 2017-08-14 | 8,190 | 8,220 | 8,100 | 8,140 | 34,400 | 4,070 |
| 2017-08-10 | 8,100 | 8,300 | 8,100 | 8,300 | 53,400 | 4,150 |
| 2017-08-09 | 8,160 | 8,180 | 8,010 | 8,070 | 40,500 | 4,035 |
| 2017-08-08 | 8,180 | 8,240 | 8,140 | 8,160 | 31,300 | 4,080 |
| 2017-08-07 | 8,080 | 8,210 | 8,080 | 8,210 | 44,600 | 4,105 |
| 2017-08-04 | 8,060 | 8,080 | 8,040 | 8,070 | 25,400 | 4,035 |
| 2017-08-03 | 8,040 | 8,070 | 8,000 | 8,050 | 21,300 | 4,025 |
| 2017-08-02 | 8,060 | 8,080 | 8,000 | 8,040 | 44,000 | 4,020 |
| 2017-08-01 | 7,750 | 8,050 | 7,710 | 8,030 | 72,500 | 4,015 |
| 2017-07-31 | 7,600 | 7,850 | 7,600 | 7,690 | 88,300 | 3,845 |
| 2017-07-28 | 7,600 | 7,650 | 7,590 | 7,650 | 20,000 | 3,825 |
| 2017-07-27 | 7,620 | 7,680 | 7,610 | 7,640 | 24,100 | 3,820 |
| 2017-07-26 | 7,680 | 7,680 | 7,590 | 7,620 | 30,200 | 3,810 |
| 2017-07-25 | 7,610 | 7,650 | 7,610 | 7,630 | 18,600 | 3,815 |
| 2017-07-24 | 7,700 | 7,720 | 7,610 | 7,650 | 29,000 | 3,825 |
| 2017-07-21 | 7,760 | 7,780 | 7,720 | 7,730 | 25,500 | 3,865 |
| 2017-07-20 | 7,750 | 7,850 | 7,740 | 7,820 | 20,100 | 3,910 |
| 2017-07-19 | 7,760 | 7,790 | 7,710 | 7,750 | 39,200 | 3,875 |
| 2017-07-18 | 7,820 | 7,820 | 7,720 | 7,750 | 28,600 | 3,875 |
| 2017-07-14 | 7,860 | 7,870 | 7,810 | 7,840 | 30,600 | 3,920 |
| 2017-07-13 | 7,940 | 7,940 | 7,800 | 7,810 | 23,800 | 3,905 |
| 2017-07-12 | 7,940 | 7,940 | 7,840 | 7,850 | 25,600 | 3,925 |
| 2017-07-11 | 7,810 | 7,910 | 7,800 | 7,890 | 24,000 | 3,945 |
| 2017-07-10 | 7,940 | 7,940 | 7,840 | 7,840 | 29,600 | 3,920 |
| 2017-07-07 | 7,920 | 7,940 | 7,860 | 7,880 | 34,400 | 3,940 |
| 2017-07-06 | 8,010 | 8,030 | 7,940 | 7,960 | 25,300 | 3,980 |
| 2017-07-05 | 8,010 | 8,040 | 7,920 | 7,970 | 26,700 | 3,985 |
| 2017-07-04 | 8,080 | 8,090 | 7,980 | 8,010 | 33,400 | 4,005 |
| 2017-07-03 | 8,020 | 8,130 | 8,020 | 8,090 | 36,600 | 4,045 |
| 2017-06-30 | 8,050 | 8,120 | 8,040 | 8,100 | 38,000 | 4,050 |
| 2017-06-29 | 8,050 | 8,210 | 8,040 | 8,200 | 56,900 | 4,100 |
| 2017-06-28 | 8,100 | 8,120 | 8,050 | 8,050 | 31,500 | 4,025 |
| 2017-06-27 | 8,140 | 8,170 | 8,090 | 8,100 | 29,300 | 4,050 |
| 2017-06-26 | 8,140 | 8,190 | 8,110 | 8,140 | 39,300 | 4,070 |
| 2017-06-23 | 8,080 | 8,130 | 8,060 | 8,100 | 29,500 | 4,050 |
| 2017-06-22 | 8,060 | 8,110 | 8,060 | 8,090 | 23,500 | 4,045 |
| 2017-06-21 | 7,990 | 8,090 | 7,990 | 8,060 | 31,500 | 4,030 |
| 2017-06-20 | 7,950 | 8,060 | 7,900 | 8,020 | 40,200 | 4,010 |
| 2017-06-19 | 7,840 | 7,990 | 7,830 | 7,960 | 40,200 | 3,980 |
| 2017-06-16 | 7,970 | 8,000 | 7,880 | 7,900 | 55,600 | 3,950 |
| 2017-06-15 | 7,860 | 7,990 | 7,830 | 7,930 | 50,500 | 3,965 |
| 2017-06-14 | 7,840 | 7,900 | 7,810 | 7,810 | 41,400 | 3,905 |
| 2017-06-13 | 7,860 | 7,870 | 7,790 | 7,790 | 30,600 | 3,895 |
| 2017-06-12 | 7,720 | 7,910 | 7,720 | 7,850 | 64,500 | 3,925 |
| 2017-06-09 | 7,770 | 7,830 | 7,700 | 7,720 | 55,600 | 3,860 |
| 2017-06-08 | 7,780 | 7,830 | 7,740 | 7,770 | 40,900 | 3,885 |
| 2017-06-07 | 7,910 | 7,910 | 7,780 | 7,790 | 50,600 | 3,895 |
| 2017-06-06 | 8,030 | 8,030 | 7,880 | 7,880 | 44,500 | 3,940 |
| 2017-06-05 | 8,000 | 8,080 | 7,980 | 8,060 | 50,300 | 4,030 |
| 2017-06-02 | 8,020 | 8,030 | 7,960 | 8,000 | 60,300 | 4,000 |
| 2017-06-01 | 7,880 | 7,990 | 7,880 | 7,980 | 45,700 | 3,990 |
| 2017-05-31 | 7,910 | 7,950 | 7,830 | 7,830 | 46,400 | 3,915 |
| 2017-05-30 | 7,960 | 7,980 | 7,900 | 7,920 | 22,800 | 3,960 |
| 2017-05-29 | 8,060 | 8,100 | 7,960 | 7,970 | 48,900 | 3,985 |
| 2017-05-26 | 8,160 | 8,170 | 8,010 | 8,040 | 60,800 | 4,020 |
| 2017-05-25 | 8,280 | 8,320 | 8,180 | 8,200 | 53,300 | 4,100 |
| 2017-05-24 | 8,480 | 8,540 | 8,310 | 8,350 | 48,100 | 4,175 |
| 2017-05-23 | 8,560 | 8,610 | 8,450 | 8,480 | 49,800 | 4,240 |
| 2017-05-22 | 8,640 | 8,640 | 8,550 | 8,590 | 45,000 | 4,295 |
| 2017-05-19 | 8,800 | 8,800 | 8,660 | 8,710 | 32,900 | 4,355 |
| 2017-05-18 | 8,780 | 8,840 | 8,740 | 8,780 | 46,100 | 4,390 |
| 2017-05-17 | 8,890 | 8,960 | 8,840 | 8,850 | 49,300 | 4,425 |
| 2017-05-16 | 8,910 | 8,980 | 8,820 | 8,930 | 76,500 | 4,465 |
| 2017-05-15 | 8,720 | 9,040 | 8,720 | 8,970 | 53,700 | 4,485 |
| 2017-05-12 | 8,750 | 8,850 | 8,740 | 8,830 | 26,900 | 4,415 |
| 2017-05-11 | 8,760 | 8,880 | 8,760 | 8,830 | 38,100 | 4,415 |
| 2017-05-10 | 8,780 | 8,890 | 8,760 | 8,880 | 30,800 | 4,440 |
| 2017-05-09 | 8,730 | 8,820 | 8,680 | 8,810 | 30,700 | 4,405 |
| 2017-05-08 | 8,590 | 8,840 | 8,520 | 8,790 | 72,300 | 4,395 |
| 2017-05-02 | 8,380 | 8,470 | 8,370 | 8,430 | 41,400 | 4,215 |
| 2017-05-01 | 8,410 | 8,490 | 8,390 | 8,470 | 22,600 | 4,235 |
| 2017-04-28 | 8,380 | 8,430 | 8,320 | 8,400 | 33,900 | 4,200 |
| 2017-04-27 | 8,310 | 8,370 | 8,250 | 8,320 | 49,500 | 4,160 |
| 2017-04-26 | 8,380 | 8,380 | 8,240 | 8,290 | 29,500 | 4,145 |
| 2017-04-25 | 8,370 | 8,430 | 8,260 | 8,310 | 34,400 | 4,155 |
| 2017-04-24 | 8,350 | 8,390 | 8,300 | 8,360 | 21,400 | 4,180 |
| 2017-04-21 | 8,160 | 8,240 | 8,120 | 8,240 | 26,700 | 4,120 |
| 2017-04-20 | 8,140 | 8,210 | 8,040 | 8,160 | 30,200 | 4,080 |
| 2017-04-19 | 8,110 | 8,210 | 8,100 | 8,110 | 30,600 | 4,055 |
| 2017-04-18 | 8,280 | 8,280 | 8,110 | 8,130 | 16,700 | 4,065 |
| 2017-04-17 | 8,030 | 8,180 | 8,030 | 8,160 | 16,800 | 4,080 |
| 2017-04-14 | 8,160 | 8,180 | 8,010 | 8,030 | 20,900 | 4,015 |
| 2017-04-13 | 8,150 | 8,200 | 8,120 | 8,170 | 24,900 | 4,085 |
| 2017-04-12 | 8,150 | 8,230 | 8,090 | 8,230 | 31,900 | 4,115 |
| 2017-04-11 | 8,110 | 8,260 | 8,070 | 8,240 | 27,300 | 4,120 |
| 2017-04-10 | 8,250 | 8,300 | 8,120 | 8,130 | 32,300 | 4,065 |
| 2017-04-07 | 8,170 | 8,350 | 8,170 | 8,240 | 38,000 | 4,120 |
| 2017-04-06 | 8,400 | 8,410 | 8,180 | 8,220 | 19,900 | 4,110 |
| 2017-04-05 | 8,340 | 8,470 | 8,300 | 8,370 | 30,800 | 4,185 |
| 2017-04-04 | 8,360 | 8,410 | 8,300 | 8,390 | 29,000 | 4,195 |
| 2017-04-03 | 8,350 | 8,410 | 8,300 | 8,370 | 24,100 | 4,185 |
| 2017-03-31 | 8,530 | 8,540 | 8,260 | 8,260 | 42,200 | 4,130 |
| 2017-03-30 | 8,580 | 8,600 | 8,410 | 8,420 | 22,300 | 4,210 |
| 2017-03-29 | 8,690 | 8,750 | 8,650 | 8,670 | 21,000 | 4,335 |
| 2017-03-28 | 8,680 | 8,790 | 8,660 | 8,770 | 31,900 | 4,385 |
| 2017-03-27 | 8,660 | 8,680 | 8,540 | 8,560 | 30,200 | 4,280 |
| 2017-03-24 | 8,510 | 8,660 | 8,480 | 8,640 | 24,900 | 4,320 |
| 2017-03-23 | 8,500 | 8,590 | 8,500 | 8,530 | 17,500 | 4,265 |
| 2017-03-22 | 8,600 | 8,670 | 8,600 | 8,610 | 19,600 | 4,305 |
| 2017-03-21 | 8,670 | 8,800 | 8,670 | 8,740 | 20,900 | 4,370 |
| 2017-03-17 | 8,690 | 8,750 | 8,660 | 8,700 | 28,700 | 4,350 |
| 2017-03-16 | 8,800 | 8,840 | 8,760 | 8,800 | 23,600 | 4,400 |
| 2017-03-15 | 8,850 | 8,880 | 8,810 | 8,870 | 21,500 | 4,435 |
| 2017-03-14 | 8,870 | 8,900 | 8,860 | 8,870 | 21,800 | 4,435 |
| 2017-03-13 | 8,770 | 8,870 | 8,750 | 8,820 | 20,600 | 4,410 |
| 2017-03-10 | 8,690 | 8,770 | 8,640 | 8,740 | 29,400 | 4,370 |
| 2017-03-09 | 8,590 | 8,620 | 8,530 | 8,550 | 17,900 | 4,275 |
| 2017-03-08 | 8,700 | 8,700 | 8,560 | 8,580 | 20,600 | 4,290 |
| 2017-03-07 | 8,660 | 8,660 | 8,580 | 8,610 | 10,100 | 4,305 |
| 2017-03-06 | 8,660 | 8,720 | 8,580 | 8,580 | 22,800 | 4,290 |
| 2017-03-03 | 8,700 | 8,750 | 8,660 | 8,700 | 19,500 | 4,350 |
| 2017-03-02 | 8,770 | 8,770 | 8,660 | 8,700 | 15,100 | 4,350 |
| 2017-03-01 | 8,530 | 8,650 | 8,490 | 8,640 | 29,600 | 4,320 |
| 2017-02-28 | 8,510 | 8,570 | 8,470 | 8,470 | 22,400 | 4,235 |
| 2017-02-27 | 8,490 | 8,500 | 8,370 | 8,490 | 19,500 | 4,245 |
| 2017-02-24 | 8,500 | 8,530 | 8,420 | 8,490 | 23,000 | 4,245 |
| 2017-02-23 | 8,450 | 8,490 | 8,410 | 8,470 | 14,900 | 4,235 |
| 2017-02-22 | 8,410 | 8,430 | 8,360 | 8,410 | 13,700 | 4,205 |
| 2017-02-21 | 8,350 | 8,460 | 8,350 | 8,410 | 16,900 | 4,205 |
| 2017-02-20 | 8,300 | 8,450 | 8,290 | 8,430 | 17,700 | 4,215 |
| 2017-02-17 | 8,360 | 8,430 | 8,300 | 8,410 | 19,600 | 4,205 |
| 2017-02-16 | 8,400 | 8,460 | 8,390 | 8,410 | 17,700 | 4,205 |
| 2017-02-15 | 8,380 | 8,430 | 8,230 | 8,380 | 56,900 | 4,190 |
| 2017-02-14 | 8,350 | 8,370 | 8,280 | 8,280 | 35,000 | 4,140 |
| 2017-02-13 | 8,380 | 8,400 | 8,270 | 8,330 | 50,200 | 4,165 |
| 2017-02-10 | 8,250 | 8,370 | 8,250 | 8,300 | 41,100 | 4,150 |
| 2017-02-09 | 8,190 | 8,200 | 8,130 | 8,150 | 23,500 | 4,075 |
| 2017-02-08 | 8,180 | 8,180 | 8,090 | 8,150 | 21,700 | 4,075 |
| 2017-02-07 | 8,160 | 8,260 | 8,150 | 8,210 | 31,100 | 4,105 |
| 2017-02-06 | 8,210 | 8,240 | 8,140 | 8,220 | 28,600 | 4,110 |
| 2017-02-03 | 8,020 | 8,260 | 8,020 | 8,230 | 41,500 | 4,115 |
| 2017-02-02 | 8,140 | 8,210 | 8,000 | 8,020 | 36,200 | 4,010 |
| 2017-02-01 | 8,020 | 8,140 | 7,980 | 8,140 | 36,200 | 4,070 |
| 2017-01-31 | 8,050 | 8,150 | 8,020 | 8,090 | 27,800 | 4,045 |
| 2017-01-30 | 7,990 | 8,200 | 7,960 | 8,050 | 29,700 | 4,025 |
| 2017-01-27 | 8,190 | 8,190 | 8,010 | 8,050 | 24,100 | 4,025 |
| 2017-01-26 | 8,100 | 8,160 | 8,070 | 8,110 | 23,600 | 4,055 |
| 2017-01-25 | 8,010 | 8,040 | 7,920 | 8,010 | 20,100 | 4,005 |
| 2017-01-24 | 7,950 | 8,060 | 7,930 | 7,960 | 13,500 | 3,980 |
| 2017-01-23 | 8,050 | 8,080 | 7,910 | 8,030 | 25,000 | 4,015 |
| 2017-01-20 | 8,130 | 8,220 | 8,120 | 8,160 | 24,400 | 4,080 |
| 2017-01-19 | 8,150 | 8,210 | 8,090 | 8,180 | 22,500 | 4,090 |
| 2017-01-18 | 8,260 | 8,260 | 8,080 | 8,110 | 17,300 | 4,055 |
| 2017-01-17 | 8,370 | 8,370 | 8,200 | 8,210 | 21,900 | 4,105 |
| 2017-01-16 | 8,230 | 8,320 | 8,190 | 8,290 | 20,400 | 4,145 |
| 2017-01-13 | 8,200 | 8,310 | 8,160 | 8,310 | 55,000 | 4,155 |
| 2017-01-12 | 8,460 | 8,460 | 8,240 | 8,280 | 40,200 | 4,140 |
| 2017-01-11 | 8,410 | 8,550 | 8,340 | 8,530 | 45,500 | 4,265 |
| 2017-01-10 | 8,450 | 8,520 | 8,370 | 8,420 | 37,500 | 4,210 |
| 2017-01-06 | 8,400 | 8,480 | 8,320 | 8,450 | 27,900 | 4,225 |
| 2017-01-05 | 8,410 | 8,480 | 8,340 | 8,430 | 50,900 | 4,215 |
| 2017-01-04 | 8,200 | 8,390 | 8,200 | 8,260 | 72,700 | 4,130 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
