4536 参天製薬(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 | 1,772 | 1,787 | 1,761 | 1,771 | 864,100 | 1,771 |
| 2017-12-28 | 1,742 | 1,773 | 1,742 | 1,769 | 1,506,300 | 1,769 |
| 2017-12-27 | 1,749 | 1,756 | 1,734 | 1,736 | 626,000 | 1,736 |
| 2017-12-26 | 1,748 | 1,762 | 1,740 | 1,748 | 1,135,700 | 1,748 |
| 2017-12-25 | 1,756 | 1,775 | 1,731 | 1,747 | 1,091,600 | 1,747 |
| 2017-12-22 | 1,697 | 1,736 | 1,630 | 1,734 | 5,664,100 | 1,734 |
| 2017-12-21 | 1,880 | 1,890 | 1,872 | 1,885 | 824,200 | 1,885 |
| 2017-12-20 | 1,902 | 1,906 | 1,889 | 1,893 | 710,500 | 1,893 |
| 2017-12-19 | 1,924 | 1,941 | 1,916 | 1,916 | 910,600 | 1,916 |
| 2017-12-18 | 1,914 | 1,946 | 1,907 | 1,937 | 851,300 | 1,937 |
| 2017-12-15 | 1,913 | 1,924 | 1,901 | 1,908 | 1,416,700 | 1,908 |
| 2017-12-14 | 1,935 | 1,941 | 1,903 | 1,926 | 975,800 | 1,926 |
| 2017-12-13 | 1,902 | 1,927 | 1,900 | 1,915 | 1,312,400 | 1,915 |
| 2017-12-12 | 1,889 | 1,910 | 1,883 | 1,904 | 1,519,500 | 1,904 |
| 2017-12-11 | 1,850 | 1,898 | 1,846 | 1,895 | 1,378,600 | 1,895 |
| 2017-12-08 | 1,800 | 1,844 | 1,800 | 1,835 | 2,258,200 | 1,835 |
| 2017-12-07 | 1,766 | 1,799 | 1,765 | 1,791 | 1,082,900 | 1,791 |
| 2017-12-06 | 1,762 | 1,786 | 1,758 | 1,762 | 1,033,200 | 1,762 |
| 2017-12-05 | 1,760 | 1,788 | 1,750 | 1,775 | 1,294,800 | 1,775 |
| 2017-12-04 | 1,760 | 1,774 | 1,746 | 1,750 | 2,606,200 | 1,750 |
| 2017-12-01 | 1,740 | 1,749 | 1,719 | 1,732 | 1,597,500 | 1,732 |
| 2017-11-30 | 1,689 | 1,719 | 1,682 | 1,712 | 2,552,000 | 1,712 |
| 2017-11-29 | 1,691 | 1,727 | 1,686 | 1,726 | 1,350,800 | 1,726 |
| 2017-11-28 | 1,667 | 1,688 | 1,658 | 1,685 | 1,585,500 | 1,685 |
| 2017-11-27 | 1,630 | 1,654 | 1,612 | 1,651 | 2,053,000 | 1,651 |
| 2017-11-24 | 1,696 | 1,715 | 1,672 | 1,710 | 1,745,400 | 1,710 |
| 2017-11-22 | 1,772 | 1,777 | 1,701 | 1,703 | 1,656,400 | 1,703 |
| 2017-11-21 | 1,771 | 1,785 | 1,764 | 1,776 | 1,094,500 | 1,776 |
| 2017-11-20 | 1,789 | 1,805 | 1,765 | 1,771 | 1,350,900 | 1,771 |
| 2017-11-17 | 1,799 | 1,809 | 1,775 | 1,792 | 1,628,100 | 1,792 |
| 2017-11-16 | 1,741 | 1,789 | 1,734 | 1,782 | 1,236,100 | 1,782 |
| 2017-11-15 | 1,732 | 1,748 | 1,726 | 1,730 | 967,800 | 1,730 |
| 2017-11-13 | 1,766 | 1,766 | 1,751 | 1,753 | 874,900 | 1,753 |
| 2017-11-10 | 1,759 | 1,778 | 1,752 | 1,775 | 1,044,800 | 1,775 |
| 2017-11-09 | 1,780 | 1,810 | 1,770 | 1,786 | 1,440,100 | 1,786 |
| 2017-11-08 | 1,753 | 1,769 | 1,749 | 1,769 | 822,800 | 1,769 |
| 2017-11-07 | 1,744 | 1,757 | 1,726 | 1,757 | 1,128,800 | 1,757 |
| 2017-11-06 | 1,749 | 1,754 | 1,723 | 1,753 | 1,236,400 | 1,753 |
| 2017-11-02 | 1,800 | 1,800 | 1,754 | 1,763 | 1,391,900 | 1,763 |
| 2017-11-01 | 1,810 | 1,810 | 1,791 | 1,803 | 1,308,300 | 1,803 |
| 2017-10-31 | 1,796 | 1,805 | 1,782 | 1,799 | 789,000 | 1,799 |
| 2017-10-30 | 1,800 | 1,805 | 1,778 | 1,800 | 1,800,300 | 1,800 |
| 2017-10-27 | 1,800 | 1,836 | 1,791 | 1,834 | 1,061,700 | 1,834 |
| 2017-10-26 | 1,818 | 1,826 | 1,793 | 1,804 | 855,600 | 1,804 |
| 2017-10-25 | 1,830 | 1,832 | 1,813 | 1,818 | 1,219,200 | 1,818 |
| 2017-10-24 | 1,820 | 1,835 | 1,814 | 1,832 | 979,200 | 1,832 |
| 2017-10-23 | 1,837 | 1,837 | 1,822 | 1,826 | 1,659,700 | 1,826 |
| 2017-10-20 | 1,828 | 1,837 | 1,822 | 1,835 | 1,167,800 | 1,835 |
| 2017-10-19 | 1,813 | 1,838 | 1,804 | 1,835 | 1,202,300 | 1,835 |
| 2017-10-18 | 1,782 | 1,823 | 1,782 | 1,821 | 1,024,700 | 1,821 |
| 2017-10-17 | 1,776 | 1,793 | 1,765 | 1,768 | 1,235,700 | 1,768 |
| 2017-10-16 | 1,766 | 1,801 | 1,762 | 1,766 | 2,064,900 | 1,766 |
| 2017-10-13 | 1,760 | 1,777 | 1,753 | 1,766 | 2,001,000 | 1,766 |
| 2017-10-12 | 1,749 | 1,762 | 1,742 | 1,758 | 1,024,000 | 1,758 |
| 2017-10-11 | 1,748 | 1,761 | 1,746 | 1,754 | 782,100 | 1,754 |
| 2017-10-10 | 1,732 | 1,750 | 1,728 | 1,750 | 675,700 | 1,750 |
| 2017-10-06 | 1,768 | 1,770 | 1,742 | 1,745 | 648,000 | 1,745 |
| 2017-10-05 | 1,773 | 1,780 | 1,762 | 1,768 | 722,600 | 1,768 |
| 2017-10-04 | 1,787 | 1,795 | 1,755 | 1,762 | 888,100 | 1,762 |
| 2017-10-03 | 1,765 | 1,790 | 1,755 | 1,787 | 1,233,700 | 1,787 |
| 2017-10-02 | 1,774 | 1,774 | 1,737 | 1,743 | 1,314,200 | 1,743 |
| 2017-09-29 | 1,754 | 1,776 | 1,749 | 1,773 | 1,072,600 | 1,773 |
| 2017-09-28 | 1,737 | 1,753 | 1,721 | 1,752 | 1,116,500 | 1,752 |
| 2017-09-27 | 1,753 | 1,760 | 1,733 | 1,742 | 2,029,800 | 1,742 |
| 2017-09-26 | 1,765 | 1,777 | 1,753 | 1,764 | 1,121,000 | 1,764 |
| 2017-09-25 | 1,752 | 1,764 | 1,737 | 1,759 | 1,534,600 | 1,759 |
| 2017-09-22 | 1,776 | 1,782 | 1,737 | 1,749 | 1,682,200 | 1,749 |
| 2017-09-21 | 1,815 | 1,819 | 1,774 | 1,777 | 1,189,000 | 1,777 |
| 2017-09-20 | 1,805 | 1,823 | 1,801 | 1,815 | 1,139,300 | 1,815 |
| 2017-09-19 | 1,829 | 1,830 | 1,799 | 1,803 | 1,512,000 | 1,803 |
| 2017-09-15 | 1,815 | 1,823 | 1,799 | 1,817 | 1,148,800 | 1,817 |
| 2017-09-14 | 1,802 | 1,826 | 1,799 | 1,815 | 879,600 | 1,815 |
| 2017-09-13 | 1,821 | 1,828 | 1,798 | 1,805 | 958,100 | 1,805 |
| 2017-09-12 | 1,814 | 1,824 | 1,806 | 1,815 | 886,800 | 1,815 |
| 2017-09-11 | 1,798 | 1,825 | 1,791 | 1,799 | 1,078,800 | 1,799 |
| 2017-09-08 | 1,773 | 1,796 | 1,772 | 1,785 | 1,536,200 | 1,785 |
| 2017-09-07 | 1,735 | 1,789 | 1,735 | 1,762 | 1,832,200 | 1,762 |
| 2017-09-06 | 1,702 | 1,727 | 1,696 | 1,721 | 739,000 | 1,721 |
| 2017-09-05 | 1,715 | 1,719 | 1,706 | 1,710 | 1,094,100 | 1,710 |
| 2017-09-04 | 1,729 | 1,737 | 1,713 | 1,715 | 1,138,500 | 1,715 |
| 2017-09-01 | 1,715 | 1,728 | 1,709 | 1,725 | 866,900 | 1,725 |
| 2017-08-31 | 1,707 | 1,717 | 1,691 | 1,706 | 985,700 | 1,706 |
| 2017-08-30 | 1,690 | 1,711 | 1,681 | 1,703 | 981,100 | 1,703 |
| 2017-08-29 | 1,665 | 1,693 | 1,665 | 1,688 | 795,500 | 1,688 |
| 2017-08-28 | 1,674 | 1,694 | 1,669 | 1,674 | 1,306,100 | 1,674 |
| 2017-08-25 | 1,674 | 1,680 | 1,656 | 1,657 | 873,600 | 1,657 |
| 2017-08-24 | 1,674 | 1,679 | 1,659 | 1,662 | 635,900 | 1,662 |
| 2017-08-23 | 1,700 | 1,702 | 1,671 | 1,678 | 897,700 | 1,678 |
| 2017-08-22 | 1,681 | 1,695 | 1,673 | 1,688 | 816,500 | 1,688 |
| 2017-08-21 | 1,663 | 1,680 | 1,654 | 1,679 | 1,123,500 | 1,679 |
| 2017-08-18 | 1,659 | 1,668 | 1,647 | 1,660 | 1,188,700 | 1,660 |
| 2017-08-17 | 1,698 | 1,705 | 1,685 | 1,690 | 865,000 | 1,690 |
| 2017-08-16 | 1,698 | 1,712 | 1,679 | 1,710 | 900,000 | 1,710 |
| 2017-08-15 | 1,669 | 1,703 | 1,654 | 1,691 | 1,593,500 | 1,691 |
| 2017-08-14 | 1,683 | 1,687 | 1,671 | 1,680 | 1,156,000 | 1,680 |
| 2017-08-10 | 1,700 | 1,714 | 1,693 | 1,706 | 798,500 | 1,706 |
| 2017-08-09 | 1,694 | 1,711 | 1,687 | 1,708 | 1,168,400 | 1,708 |
| 2017-08-08 | 1,705 | 1,719 | 1,699 | 1,702 | 1,238,900 | 1,702 |
| 2017-08-07 | 1,711 | 1,714 | 1,698 | 1,699 | 831,200 | 1,699 |
| 2017-08-04 | 1,700 | 1,715 | 1,699 | 1,710 | 1,006,600 | 1,710 |
| 2017-08-03 | 1,692 | 1,716 | 1,681 | 1,702 | 1,578,300 | 1,702 |
| 2017-08-02 | 1,679 | 1,713 | 1,663 | 1,696 | 3,917,700 | 1,696 |
| 2017-08-01 | 1,556 | 1,592 | 1,555 | 1,588 | 1,008,800 | 1,588 |
| 2017-07-31 | 1,556 | 1,572 | 1,555 | 1,557 | 778,400 | 1,557 |
| 2017-07-28 | 1,544 | 1,558 | 1,538 | 1,556 | 1,031,100 | 1,556 |
| 2017-07-27 | 1,565 | 1,571 | 1,555 | 1,555 | 1,232,300 | 1,555 |
| 2017-07-26 | 1,576 | 1,589 | 1,552 | 1,567 | 1,360,100 | 1,567 |
| 2017-07-25 | 1,587 | 1,592 | 1,572 | 1,587 | 1,776,700 | 1,587 |
| 2017-07-24 | 1,603 | 1,603 | 1,583 | 1,587 | 952,700 | 1,587 |
| 2017-07-21 | 1,625 | 1,626 | 1,604 | 1,620 | 689,100 | 1,620 |
| 2017-07-20 | 1,598 | 1,643 | 1,597 | 1,632 | 1,254,900 | 1,632 |
| 2017-07-19 | 1,567 | 1,597 | 1,565 | 1,597 | 1,062,600 | 1,597 |
| 2017-07-18 | 1,585 | 1,595 | 1,557 | 1,569 | 1,258,100 | 1,569 |
| 2017-07-14 | 1,579 | 1,586 | 1,573 | 1,581 | 890,200 | 1,581 |
| 2017-07-13 | 1,590 | 1,598 | 1,585 | 1,594 | 889,600 | 1,594 |
| 2017-07-12 | 1,566 | 1,593 | 1,562 | 1,585 | 1,262,700 | 1,585 |
| 2017-07-11 | 1,565 | 1,570 | 1,555 | 1,568 | 846,800 | 1,568 |
| 2017-07-10 | 1,550 | 1,564 | 1,540 | 1,563 | 1,572,600 | 1,563 |
| 2017-07-07 | 1,549 | 1,566 | 1,531 | 1,544 | 2,679,400 | 1,544 |
| 2017-07-06 | 1,537 | 1,565 | 1,536 | 1,561 | 2,176,800 | 1,561 |
| 2017-07-05 | 1,519 | 1,526 | 1,504 | 1,526 | 1,034,900 | 1,526 |
| 2017-07-04 | 1,535 | 1,542 | 1,510 | 1,518 | 1,042,100 | 1,518 |
| 2017-07-03 | 1,525 | 1,536 | 1,515 | 1,528 | 1,004,700 | 1,528 |
| 2017-06-30 | 1,500 | 1,527 | 1,498 | 1,524 | 2,052,800 | 1,524 |
| 2017-06-29 | 1,517 | 1,531 | 1,506 | 1,507 | 1,280,800 | 1,507 |
| 2017-06-28 | 1,526 | 1,531 | 1,515 | 1,520 | 925,300 | 1,520 |
| 2017-06-27 | 1,536 | 1,549 | 1,525 | 1,528 | 1,096,900 | 1,528 |
| 2017-06-26 | 1,517 | 1,534 | 1,511 | 1,532 | 723,700 | 1,532 |
| 2017-06-23 | 1,526 | 1,531 | 1,511 | 1,517 | 1,208,100 | 1,517 |
| 2017-06-22 | 1,516 | 1,529 | 1,511 | 1,526 | 2,094,600 | 1,526 |
| 2017-06-21 | 1,487 | 1,498 | 1,471 | 1,497 | 1,609,800 | 1,497 |
| 2017-06-20 | 1,500 | 1,502 | 1,489 | 1,492 | 910,800 | 1,492 |
| 2017-06-19 | 1,479 | 1,503 | 1,478 | 1,493 | 1,108,500 | 1,493 |
| 2017-06-16 | 1,505 | 1,516 | 1,477 | 1,483 | 2,126,200 | 1,483 |
| 2017-06-15 | 1,486 | 1,511 | 1,485 | 1,501 | 1,610,000 | 1,501 |
| 2017-06-14 | 1,485 | 1,491 | 1,473 | 1,473 | 1,467,300 | 1,473 |
| 2017-06-13 | 1,470 | 1,481 | 1,463 | 1,471 | 2,194,600 | 1,471 |
| 2017-06-12 | 1,500 | 1,502 | 1,484 | 1,499 | 1,117,200 | 1,499 |
| 2017-06-09 | 1,501 | 1,510 | 1,492 | 1,503 | 2,163,200 | 1,503 |
| 2017-06-08 | 1,526 | 1,527 | 1,509 | 1,512 | 2,032,100 | 1,512 |
| 2017-06-07 | 1,550 | 1,553 | 1,528 | 1,531 | 1,843,800 | 1,531 |
| 2017-06-06 | 1,584 | 1,584 | 1,550 | 1,565 | 1,609,200 | 1,565 |
| 2017-06-05 | 1,574 | 1,616 | 1,564 | 1,608 | 1,436,300 | 1,608 |
| 2017-06-02 | 1,580 | 1,590 | 1,562 | 1,588 | 1,421,100 | 1,588 |
| 2017-06-01 | 1,533 | 1,576 | 1,530 | 1,575 | 1,813,600 | 1,575 |
| 2017-05-31 | 1,525 | 1,553 | 1,517 | 1,525 | 4,380,600 | 1,525 |
| 2017-05-30 | 1,530 | 1,533 | 1,508 | 1,516 | 1,248,800 | 1,516 |
| 2017-05-29 | 1,520 | 1,523 | 1,504 | 1,508 | 1,003,900 | 1,508 |
| 2017-05-26 | 1,495 | 1,516 | 1,495 | 1,508 | 1,590,600 | 1,508 |
| 2017-05-25 | 1,498 | 1,503 | 1,487 | 1,501 | 1,415,600 | 1,501 |
| 2017-05-24 | 1,517 | 1,517 | 1,492 | 1,501 | 1,310,900 | 1,501 |
| 2017-05-23 | 1,508 | 1,518 | 1,501 | 1,504 | 1,058,200 | 1,504 |
| 2017-05-22 | 1,506 | 1,518 | 1,501 | 1,509 | 1,748,300 | 1,509 |
| 2017-05-19 | 1,522 | 1,522 | 1,502 | 1,507 | 1,676,700 | 1,507 |
| 2017-05-18 | 1,517 | 1,528 | 1,507 | 1,521 | 1,286,700 | 1,521 |
| 2017-05-17 | 1,533 | 1,550 | 1,505 | 1,517 | 2,417,800 | 1,517 |
| 2017-05-16 | 1,570 | 1,591 | 1,564 | 1,588 | 2,122,300 | 1,588 |
| 2017-05-15 | 1,520 | 1,559 | 1,520 | 1,554 | 1,802,800 | 1,554 |
| 2017-05-12 | 1,523 | 1,549 | 1,507 | 1,536 | 3,017,700 | 1,536 |
| 2017-05-11 | 1,600 | 1,606 | 1,503 | 1,510 | 4,218,400 | 1,510 |
| 2017-05-10 | 1,630 | 1,654 | 1,623 | 1,640 | 2,071,000 | 1,640 |
| 2017-05-09 | 1,611 | 1,633 | 1,609 | 1,616 | 1,898,900 | 1,616 |
| 2017-05-08 | 1,600 | 1,621 | 1,596 | 1,616 | 1,958,200 | 1,616 |
| 2017-05-02 | 1,556 | 1,585 | 1,549 | 1,573 | 1,060,300 | 1,573 |
| 2017-05-01 | 1,578 | 1,580 | 1,550 | 1,577 | 1,158,000 | 1,577 |
| 2017-04-28 | 1,557 | 1,571 | 1,553 | 1,567 | 1,298,700 | 1,567 |
| 2017-04-27 | 1,562 | 1,565 | 1,544 | 1,554 | 1,626,000 | 1,554 |
| 2017-04-26 | 1,577 | 1,595 | 1,558 | 1,569 | 1,692,200 | 1,569 |
| 2017-04-25 | 1,570 | 1,576 | 1,555 | 1,558 | 1,093,900 | 1,558 |
| 2017-04-24 | 1,578 | 1,584 | 1,565 | 1,578 | 1,153,800 | 1,578 |
| 2017-04-21 | 1,550 | 1,571 | 1,548 | 1,563 | 1,513,300 | 1,563 |
| 2017-04-20 | 1,529 | 1,553 | 1,526 | 1,541 | 1,766,800 | 1,541 |
| 2017-04-19 | 1,511 | 1,543 | 1,507 | 1,516 | 2,215,900 | 1,516 |
| 2017-04-18 | 1,549 | 1,558 | 1,536 | 1,539 | 1,622,200 | 1,539 |
| 2017-04-17 | 1,490 | 1,528 | 1,486 | 1,526 | 1,183,100 | 1,526 |
| 2017-04-14 | 1,529 | 1,530 | 1,492 | 1,496 | 1,314,500 | 1,496 |
| 2017-04-13 | 1,505 | 1,526 | 1,503 | 1,520 | 2,196,900 | 1,520 |
| 2017-04-12 | 1,515 | 1,539 | 1,508 | 1,520 | 2,177,700 | 1,520 |
| 2017-04-11 | 1,516 | 1,529 | 1,507 | 1,521 | 2,743,000 | 1,521 |
| 2017-04-10 | 1,528 | 1,530 | 1,498 | 1,501 | 1,989,600 | 1,501 |
| 2017-04-07 | 1,531 | 1,531 | 1,503 | 1,517 | 1,723,600 | 1,517 |
| 2017-04-06 | 1,540 | 1,543 | 1,506 | 1,512 | 2,322,100 | 1,512 |
| 2017-04-05 | 1,531 | 1,566 | 1,521 | 1,541 | 2,721,600 | 1,541 |
| 2017-04-04 | 1,583 | 1,587 | 1,543 | 1,559 | 4,298,000 | 1,559 |
| 2017-04-03 | 1,612 | 1,621 | 1,577 | 1,611 | 3,012,900 | 1,611 |
| 2017-03-31 | 1,655 | 1,662 | 1,612 | 1,612 | 2,014,400 | 1,612 |
| 2017-03-30 | 1,693 | 1,697 | 1,647 | 1,654 | 2,614,700 | 1,654 |
| 2017-03-29 | 1,696 | 1,700 | 1,668 | 1,670 | 2,254,900 | 1,670 |
| 2017-03-28 | 1,691 | 1,713 | 1,685 | 1,703 | 1,572,500 | 1,703 |
| 2017-03-27 | 1,690 | 1,705 | 1,673 | 1,678 | 1,750,500 | 1,678 |
| 2017-03-24 | 1,657 | 1,680 | 1,652 | 1,676 | 929,900 | 1,676 |
| 2017-03-23 | 1,641 | 1,656 | 1,633 | 1,649 | 1,356,400 | 1,649 |
| 2017-03-22 | 1,648 | 1,661 | 1,645 | 1,646 | 1,344,200 | 1,646 |
| 2017-03-21 | 1,692 | 1,700 | 1,657 | 1,678 | 1,920,000 | 1,678 |
| 2017-03-17 | 1,640 | 1,671 | 1,632 | 1,661 | 2,544,100 | 1,661 |
| 2017-03-16 | 1,655 | 1,663 | 1,648 | 1,660 | 940,200 | 1,660 |
| 2017-03-15 | 1,670 | 1,671 | 1,651 | 1,667 | 691,100 | 1,667 |
| 2017-03-14 | 1,670 | 1,678 | 1,655 | 1,671 | 1,029,600 | 1,671 |
| 2017-03-13 | 1,636 | 1,667 | 1,636 | 1,662 | 955,200 | 1,662 |
| 2017-03-10 | 1,638 | 1,647 | 1,629 | 1,636 | 2,142,200 | 1,636 |
| 2017-03-09 | 1,641 | 1,641 | 1,618 | 1,620 | 1,138,500 | 1,620 |
| 2017-03-08 | 1,641 | 1,641 | 1,628 | 1,633 | 1,448,400 | 1,633 |
| 2017-03-07 | 1,632 | 1,644 | 1,619 | 1,641 | 881,200 | 1,641 |
| 2017-03-06 | 1,624 | 1,644 | 1,617 | 1,636 | 988,700 | 1,636 |
| 2017-03-03 | 1,637 | 1,642 | 1,624 | 1,631 | 1,542,300 | 1,631 |
| 2017-03-02 | 1,641 | 1,644 | 1,626 | 1,639 | 1,677,200 | 1,639 |
| 2017-03-01 | 1,613 | 1,632 | 1,607 | 1,627 | 1,297,600 | 1,627 |
| 2017-02-28 | 1,639 | 1,642 | 1,607 | 1,610 | 1,856,400 | 1,610 |
| 2017-02-27 | 1,615 | 1,640 | 1,610 | 1,634 | 1,576,400 | 1,634 |
| 2017-02-24 | 1,631 | 1,632 | 1,606 | 1,621 | 1,353,500 | 1,621 |
| 2017-02-23 | 1,598 | 1,639 | 1,590 | 1,638 | 1,876,500 | 1,638 |
| 2017-02-22 | 1,628 | 1,630 | 1,594 | 1,599 | 2,279,600 | 1,599 |
| 2017-02-21 | 1,623 | 1,633 | 1,609 | 1,633 | 1,103,800 | 1,633 |
| 2017-02-20 | 1,604 | 1,626 | 1,594 | 1,623 | 1,306,300 | 1,623 |
| 2017-02-17 | 1,610 | 1,631 | 1,595 | 1,625 | 2,183,600 | 1,625 |
| 2017-02-16 | 1,635 | 1,643 | 1,626 | 1,639 | 1,495,500 | 1,639 |
| 2017-02-15 | 1,645 | 1,648 | 1,629 | 1,640 | 1,370,800 | 1,640 |
| 2017-02-14 | 1,635 | 1,638 | 1,617 | 1,621 | 1,587,800 | 1,621 |
| 2017-02-13 | 1,627 | 1,652 | 1,623 | 1,639 | 1,685,400 | 1,639 |
| 2017-02-10 | 1,593 | 1,624 | 1,587 | 1,623 | 2,352,900 | 1,623 |
| 2017-02-09 | 1,573 | 1,584 | 1,563 | 1,576 | 1,969,000 | 1,576 |
| 2017-02-08 | 1,520 | 1,605 | 1,515 | 1,577 | 3,331,700 | 1,577 |
| 2017-02-07 | 1,506 | 1,522 | 1,502 | 1,510 | 2,293,200 | 1,510 |
| 2017-02-06 | 1,488 | 1,500 | 1,477 | 1,500 | 3,000,500 | 1,500 |
| 2017-02-03 | 1,448 | 1,471 | 1,433 | 1,470 | 2,355,600 | 1,470 |
| 2017-02-02 | 1,460 | 1,472 | 1,444 | 1,450 | 2,142,100 | 1,450 |
| 2017-02-01 | 1,428 | 1,448 | 1,417 | 1,447 | 2,226,300 | 1,447 |
| 2017-01-31 | 1,405 | 1,422 | 1,401 | 1,416 | 2,249,600 | 1,416 |
| 2017-01-30 | 1,429 | 1,430 | 1,392 | 1,411 | 2,308,300 | 1,411 |
| 2017-01-27 | 1,410 | 1,432 | 1,409 | 1,412 | 2,174,500 | 1,412 |
| 2017-01-26 | 1,381 | 1,393 | 1,375 | 1,391 | 1,466,500 | 1,391 |
| 2017-01-25 | 1,382 | 1,391 | 1,355 | 1,367 | 1,474,000 | 1,367 |
| 2017-01-24 | 1,352 | 1,375 | 1,347 | 1,368 | 1,771,800 | 1,368 |
| 2017-01-23 | 1,361 | 1,362 | 1,343 | 1,352 | 1,357,900 | 1,352 |
| 2017-01-20 | 1,380 | 1,384 | 1,366 | 1,375 | 1,116,500 | 1,375 |
| 2017-01-19 | 1,375 | 1,390 | 1,367 | 1,376 | 1,258,900 | 1,376 |
| 2017-01-18 | 1,398 | 1,400 | 1,368 | 1,375 | 1,939,200 | 1,375 |
| 2017-01-17 | 1,441 | 1,443 | 1,407 | 1,409 | 1,110,500 | 1,409 |
| 2017-01-16 | 1,449 | 1,450 | 1,428 | 1,436 | 814,600 | 1,436 |
| 2017-01-13 | 1,440 | 1,458 | 1,437 | 1,454 | 1,168,700 | 1,454 |
| 2017-01-12 | 1,470 | 1,473 | 1,432 | 1,438 | 2,026,400 | 1,438 |
| 2017-01-11 | 1,480 | 1,493 | 1,471 | 1,486 | 1,454,000 | 1,486 |
| 2017-01-10 | 1,505 | 1,515 | 1,479 | 1,481 | 2,344,600 | 1,481 |
| 2017-01-06 | 1,459 | 1,483 | 1,457 | 1,481 | 1,654,300 | 1,481 |
| 2017-01-05 | 1,440 | 1,467 | 1,439 | 1,458 | 1,565,900 | 1,458 |
| 2017-01-04 | 1,438 | 1,442 | 1,426 | 1,436 | 1,717,800 | 1,436 |
分割・併合履歴 ： [2015-03-27]1株→5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-04-25]1株→1.05株
