4541 日医工(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 | 1,739 | 1,749 | 1,725 | 1,739 | 451,900 | 1,739 |
| 2017-12-28 | 1,718 | 1,745 | 1,707 | 1,729 | 557,600 | 1,729 |
| 2017-12-27 | 1,673 | 1,718 | 1,672 | 1,718 | 422,600 | 1,718 |
| 2017-12-26 | 1,663 | 1,681 | 1,655 | 1,670 | 483,700 | 1,670 |
| 2017-12-25 | 1,679 | 1,680 | 1,659 | 1,660 | 420,300 | 1,660 |
| 2017-12-22 | 1,680 | 1,687 | 1,675 | 1,678 | 331,000 | 1,678 |
| 2017-12-21 | 1,680 | 1,689 | 1,673 | 1,685 | 271,500 | 1,685 |
| 2017-12-20 | 1,689 | 1,695 | 1,680 | 1,680 | 216,500 | 1,680 |
| 2017-12-19 | 1,706 | 1,710 | 1,688 | 1,688 | 235,900 | 1,688 |
| 2017-12-18 | 1,720 | 1,724 | 1,696 | 1,698 | 316,600 | 1,698 |
| 2017-12-15 | 1,729 | 1,735 | 1,711 | 1,712 | 367,500 | 1,712 |
| 2017-12-14 | 1,730 | 1,734 | 1,717 | 1,727 | 245,200 | 1,727 |
| 2017-12-13 | 1,712 | 1,743 | 1,712 | 1,729 | 615,100 | 1,729 |
| 2017-12-12 | 1,697 | 1,715 | 1,693 | 1,712 | 372,100 | 1,712 |
| 2017-12-11 | 1,689 | 1,697 | 1,683 | 1,696 | 265,200 | 1,696 |
| 2017-12-08 | 1,652 | 1,683 | 1,652 | 1,678 | 324,600 | 1,678 |
| 2017-12-07 | 1,660 | 1,676 | 1,656 | 1,664 | 405,400 | 1,664 |
| 2017-12-06 | 1,670 | 1,672 | 1,644 | 1,647 | 484,800 | 1,647 |
| 2017-12-05 | 1,673 | 1,678 | 1,660 | 1,678 | 266,400 | 1,678 |
| 2017-12-04 | 1,678 | 1,689 | 1,675 | 1,679 | 217,200 | 1,679 |
| 2017-12-01 | 1,689 | 1,691 | 1,675 | 1,678 | 255,600 | 1,678 |
| 2017-11-30 | 1,650 | 1,688 | 1,649 | 1,688 | 636,300 | 1,688 |
| 2017-11-29 | 1,643 | 1,656 | 1,638 | 1,648 | 309,400 | 1,648 |
| 2017-11-28 | 1,655 | 1,656 | 1,635 | 1,636 | 606,700 | 1,636 |
| 2017-11-27 | 1,681 | 1,687 | 1,660 | 1,662 | 442,400 | 1,662 |
| 2017-11-24 | 1,703 | 1,707 | 1,681 | 1,683 | 339,200 | 1,683 |
| 2017-11-22 | 1,733 | 1,740 | 1,705 | 1,705 | 404,600 | 1,705 |
| 2017-11-21 | 1,721 | 1,745 | 1,716 | 1,743 | 352,500 | 1,743 |
| 2017-11-20 | 1,715 | 1,736 | 1,707 | 1,725 | 323,500 | 1,725 |
| 2017-11-17 | 1,721 | 1,731 | 1,712 | 1,721 | 381,300 | 1,721 |
| 2017-11-16 | 1,671 | 1,722 | 1,669 | 1,714 | 364,600 | 1,714 |
| 2017-11-15 | 1,697 | 1,697 | 1,660 | 1,665 | 559,300 | 1,665 |
| 2017-11-13 | 1,684 | 1,719 | 1,681 | 1,715 | 423,600 | 1,715 |
| 2017-11-10 | 1,690 | 1,704 | 1,676 | 1,685 | 769,900 | 1,685 |
| 2017-11-09 | 1,796 | 1,798 | 1,711 | 1,721 | 1,798,500 | 1,721 |
| 2017-11-08 | 1,785 | 1,786 | 1,758 | 1,784 | 310,200 | 1,784 |
| 2017-11-07 | 1,761 | 1,788 | 1,757 | 1,786 | 473,500 | 1,786 |
| 2017-11-06 | 1,770 | 1,770 | 1,754 | 1,761 | 292,500 | 1,761 |
| 2017-11-02 | 1,774 | 1,776 | 1,749 | 1,753 | 342,900 | 1,753 |
| 2017-11-01 | 1,764 | 1,772 | 1,756 | 1,771 | 344,200 | 1,771 |
| 2017-10-31 | 1,770 | 1,770 | 1,740 | 1,756 | 605,600 | 1,756 |
| 2017-10-30 | 1,781 | 1,787 | 1,761 | 1,772 | 764,400 | 1,772 |
| 2017-10-27 | 1,766 | 1,782 | 1,762 | 1,781 | 295,900 | 1,781 |
| 2017-10-26 | 1,780 | 1,784 | 1,759 | 1,764 | 300,600 | 1,764 |
| 2017-10-25 | 1,800 | 1,801 | 1,775 | 1,776 | 481,700 | 1,776 |
| 2017-10-24 | 1,778 | 1,799 | 1,775 | 1,793 | 388,700 | 1,793 |
| 2017-10-23 | 1,783 | 1,791 | 1,776 | 1,779 | 406,900 | 1,779 |
| 2017-10-20 | 1,780 | 1,781 | 1,757 | 1,775 | 499,900 | 1,775 |
| 2017-10-19 | 1,775 | 1,783 | 1,771 | 1,774 | 290,700 | 1,774 |
| 2017-10-18 | 1,748 | 1,777 | 1,746 | 1,775 | 353,000 | 1,775 |
| 2017-10-17 | 1,769 | 1,769 | 1,748 | 1,755 | 252,000 | 1,755 |
| 2017-10-16 | 1,760 | 1,779 | 1,760 | 1,770 | 479,300 | 1,770 |
| 2017-10-13 | 1,750 | 1,762 | 1,735 | 1,754 | 383,500 | 1,754 |
| 2017-10-12 | 1,755 | 1,762 | 1,751 | 1,756 | 223,800 | 1,756 |
| 2017-10-11 | 1,753 | 1,766 | 1,749 | 1,757 | 254,600 | 1,757 |
| 2017-10-10 | 1,766 | 1,773 | 1,750 | 1,756 | 390,500 | 1,756 |
| 2017-10-06 | 1,774 | 1,776 | 1,762 | 1,766 | 232,800 | 1,766 |
| 2017-10-05 | 1,763 | 1,778 | 1,760 | 1,770 | 335,600 | 1,770 |
| 2017-10-04 | 1,768 | 1,772 | 1,755 | 1,763 | 364,300 | 1,763 |
| 2017-10-03 | 1,773 | 1,777 | 1,751 | 1,763 | 383,400 | 1,763 |
| 2017-10-02 | 1,758 | 1,775 | 1,752 | 1,768 | 549,600 | 1,768 |
| 2017-09-29 | 1,724 | 1,749 | 1,718 | 1,749 | 629,900 | 1,749 |
| 2017-09-28 | 1,717 | 1,728 | 1,707 | 1,724 | 375,600 | 1,724 |
| 2017-09-27 | 1,704 | 1,714 | 1,700 | 1,709 | 191,400 | 1,709 |
| 2017-09-26 | 1,702 | 1,714 | 1,698 | 1,712 | 229,700 | 1,712 |
| 2017-09-25 | 1,705 | 1,718 | 1,693 | 1,702 | 284,600 | 1,702 |
| 2017-09-22 | 1,716 | 1,726 | 1,701 | 1,706 | 331,400 | 1,706 |
| 2017-09-21 | 1,730 | 1,734 | 1,703 | 1,714 | 605,400 | 1,714 |
| 2017-09-20 | 1,691 | 1,713 | 1,682 | 1,705 | 449,700 | 1,705 |
| 2017-09-19 | 1,668 | 1,697 | 1,665 | 1,695 | 487,600 | 1,695 |
| 2017-09-15 | 1,650 | 1,660 | 1,645 | 1,660 | 244,100 | 1,660 |
| 2017-09-14 | 1,655 | 1,666 | 1,648 | 1,649 | 217,100 | 1,649 |
| 2017-09-13 | 1,663 | 1,675 | 1,660 | 1,661 | 162,100 | 1,661 |
| 2017-09-12 | 1,655 | 1,664 | 1,651 | 1,659 | 218,000 | 1,659 |
| 2017-09-11 | 1,640 | 1,657 | 1,636 | 1,640 | 245,200 | 1,640 |
| 2017-09-08 | 1,630 | 1,642 | 1,630 | 1,632 | 258,900 | 1,632 |
| 2017-09-07 | 1,650 | 1,650 | 1,626 | 1,631 | 265,100 | 1,631 |
| 2017-09-06 | 1,632 | 1,645 | 1,616 | 1,639 | 398,600 | 1,639 |
| 2017-09-05 | 1,669 | 1,674 | 1,639 | 1,644 | 544,000 | 1,644 |
| 2017-09-04 | 1,701 | 1,702 | 1,669 | 1,669 | 560,300 | 1,669 |
| 2017-09-01 | 1,714 | 1,714 | 1,690 | 1,704 | 355,300 | 1,704 |
| 2017-08-31 | 1,715 | 1,717 | 1,700 | 1,705 | 532,900 | 1,705 |
| 2017-08-30 | 1,713 | 1,722 | 1,705 | 1,710 | 528,800 | 1,710 |
| 2017-08-29 | 1,693 | 1,710 | 1,687 | 1,706 | 312,300 | 1,706 |
| 2017-08-28 | 1,678 | 1,710 | 1,678 | 1,709 | 395,800 | 1,709 |
| 2017-08-25 | 1,678 | 1,687 | 1,672 | 1,672 | 226,700 | 1,672 |
| 2017-08-24 | 1,669 | 1,681 | 1,659 | 1,667 | 253,900 | 1,667 |
| 2017-08-23 | 1,671 | 1,678 | 1,660 | 1,670 | 271,300 | 1,670 |
| 2017-08-22 | 1,644 | 1,657 | 1,643 | 1,650 | 189,100 | 1,650 |
| 2017-08-21 | 1,660 | 1,662 | 1,635 | 1,638 | 357,700 | 1,638 |
| 2017-08-18 | 1,680 | 1,687 | 1,659 | 1,660 | 328,100 | 1,660 |
| 2017-08-17 | 1,653 | 1,697 | 1,652 | 1,696 | 484,200 | 1,696 |
| 2017-08-16 | 1,643 | 1,655 | 1,639 | 1,652 | 166,900 | 1,652 |
| 2017-08-15 | 1,642 | 1,654 | 1,637 | 1,649 | 223,500 | 1,649 |
| 2017-08-14 | 1,640 | 1,646 | 1,627 | 1,637 | 380,100 | 1,637 |
| 2017-08-10 | 1,668 | 1,689 | 1,641 | 1,658 | 634,300 | 1,658 |
| 2017-08-09 | 1,675 | 1,682 | 1,652 | 1,670 | 387,800 | 1,670 |
| 2017-08-08 | 1,670 | 1,685 | 1,662 | 1,662 | 331,200 | 1,662 |
| 2017-08-07 | 1,650 | 1,682 | 1,650 | 1,674 | 334,800 | 1,674 |
| 2017-08-04 | 1,662 | 1,663 | 1,638 | 1,660 | 574,500 | 1,660 |
| 2017-08-03 | 1,685 | 1,685 | 1,660 | 1,667 | 558,200 | 1,667 |
| 2017-08-02 | 1,696 | 1,700 | 1,685 | 1,686 | 322,500 | 1,686 |
| 2017-08-01 | 1,690 | 1,703 | 1,684 | 1,697 | 427,100 | 1,697 |
| 2017-07-31 | 1,708 | 1,708 | 1,688 | 1,691 | 540,300 | 1,691 |
| 2017-07-28 | 1,692 | 1,703 | 1,691 | 1,699 | 325,100 | 1,699 |
| 2017-07-27 | 1,696 | 1,710 | 1,688 | 1,696 | 308,200 | 1,696 |
| 2017-07-26 | 1,694 | 1,704 | 1,685 | 1,701 | 308,900 | 1,701 |
| 2017-07-25 | 1,701 | 1,704 | 1,685 | 1,685 | 407,600 | 1,685 |
| 2017-07-24 | 1,701 | 1,713 | 1,695 | 1,702 | 305,300 | 1,702 |
| 2017-07-21 | 1,715 | 1,722 | 1,701 | 1,720 | 370,700 | 1,720 |
| 2017-07-20 | 1,716 | 1,720 | 1,707 | 1,717 | 228,700 | 1,717 |
| 2017-07-19 | 1,690 | 1,708 | 1,689 | 1,705 | 322,000 | 1,705 |
| 2017-07-18 | 1,693 | 1,705 | 1,690 | 1,695 | 462,700 | 1,695 |
| 2017-07-14 | 1,711 | 1,725 | 1,705 | 1,712 | 306,600 | 1,712 |
| 2017-07-13 | 1,732 | 1,732 | 1,699 | 1,704 | 416,700 | 1,704 |
| 2017-07-12 | 1,743 | 1,743 | 1,715 | 1,716 | 398,700 | 1,716 |
| 2017-07-11 | 1,743 | 1,754 | 1,734 | 1,745 | 297,400 | 1,745 |
| 2017-07-10 | 1,765 | 1,767 | 1,737 | 1,738 | 320,800 | 1,738 |
| 2017-07-07 | 1,761 | 1,775 | 1,746 | 1,751 | 348,600 | 1,751 |
| 2017-07-06 | 1,740 | 1,782 | 1,740 | 1,778 | 698,900 | 1,778 |
| 2017-07-05 | 1,738 | 1,753 | 1,731 | 1,742 | 431,400 | 1,742 |
| 2017-07-04 | 1,775 | 1,775 | 1,730 | 1,740 | 548,100 | 1,740 |
| 2017-07-03 | 1,760 | 1,779 | 1,754 | 1,765 | 642,900 | 1,765 |
| 2017-06-30 | 1,731 | 1,770 | 1,722 | 1,752 | 948,700 | 1,752 |
| 2017-06-29 | 1,711 | 1,751 | 1,703 | 1,747 | 1,438,000 | 1,747 |
| 2017-06-28 | 1,686 | 1,689 | 1,668 | 1,673 | 282,500 | 1,673 |
| 2017-06-27 | 1,694 | 1,699 | 1,686 | 1,690 | 304,300 | 1,690 |
| 2017-06-26 | 1,695 | 1,702 | 1,678 | 1,690 | 328,400 | 1,690 |
| 2017-06-23 | 1,699 | 1,700 | 1,687 | 1,695 | 315,300 | 1,695 |
| 2017-06-22 | 1,685 | 1,700 | 1,685 | 1,694 | 386,000 | 1,694 |
| 2017-06-21 | 1,690 | 1,698 | 1,678 | 1,682 | 583,400 | 1,682 |
| 2017-06-20 | 1,720 | 1,729 | 1,701 | 1,705 | 427,400 | 1,705 |
| 2017-06-19 | 1,706 | 1,721 | 1,704 | 1,717 | 406,000 | 1,717 |
| 2017-06-16 | 1,698 | 1,710 | 1,690 | 1,704 | 665,300 | 1,704 |
| 2017-06-15 | 1,675 | 1,705 | 1,663 | 1,700 | 678,200 | 1,700 |
| 2017-06-14 | 1,658 | 1,680 | 1,655 | 1,673 | 566,600 | 1,673 |
| 2017-06-13 | 1,650 | 1,659 | 1,644 | 1,648 | 329,000 | 1,648 |
| 2017-06-12 | 1,645 | 1,658 | 1,641 | 1,650 | 271,400 | 1,650 |
| 2017-06-09 | 1,637 | 1,650 | 1,632 | 1,640 | 385,600 | 1,640 |
| 2017-06-08 | 1,662 | 1,665 | 1,640 | 1,640 | 608,800 | 1,640 |
| 2017-06-07 | 1,625 | 1,663 | 1,624 | 1,659 | 795,600 | 1,659 |
| 2017-06-06 | 1,647 | 1,647 | 1,618 | 1,618 | 669,400 | 1,618 |
| 2017-06-05 | 1,650 | 1,658 | 1,641 | 1,651 | 560,300 | 1,651 |
| 2017-06-02 | 1,649 | 1,651 | 1,636 | 1,645 | 616,700 | 1,645 |
| 2017-06-01 | 1,620 | 1,653 | 1,620 | 1,645 | 572,200 | 1,645 |
| 2017-05-31 | 1,620 | 1,625 | 1,609 | 1,616 | 628,300 | 1,616 |
| 2017-05-30 | 1,642 | 1,646 | 1,618 | 1,626 | 512,900 | 1,626 |
| 2017-05-29 | 1,645 | 1,659 | 1,632 | 1,643 | 499,400 | 1,643 |
| 2017-05-26 | 1,665 | 1,668 | 1,645 | 1,647 | 567,900 | 1,647 |
| 2017-05-25 | 1,675 | 1,676 | 1,662 | 1,664 | 368,900 | 1,664 |
| 2017-05-24 | 1,695 | 1,704 | 1,664 | 1,669 | 650,100 | 1,669 |
| 2017-05-23 | 1,670 | 1,685 | 1,668 | 1,674 | 450,900 | 1,674 |
| 2017-05-22 | 1,673 | 1,688 | 1,667 | 1,674 | 531,500 | 1,674 |
| 2017-05-19 | 1,679 | 1,679 | 1,657 | 1,676 | 388,500 | 1,676 |
| 2017-05-18 | 1,655 | 1,677 | 1,650 | 1,673 | 752,600 | 1,673 |
| 2017-05-17 | 1,680 | 1,699 | 1,661 | 1,681 | 933,000 | 1,681 |
| 2017-05-16 | 1,689 | 1,708 | 1,671 | 1,690 | 1,045,600 | 1,690 |
| 2017-05-15 | 1,695 | 1,701 | 1,670 | 1,676 | 1,164,100 | 1,676 |
| 2017-05-12 | 1,771 | 1,774 | 1,686 | 1,695 | 1,911,100 | 1,695 |
| 2017-05-11 | 1,790 | 1,804 | 1,747 | 1,775 | 1,245,000 | 1,775 |
| 2017-05-10 | 1,857 | 1,895 | 1,742 | 1,810 | 2,117,900 | 1,810 |
| 2017-05-09 | 1,840 | 1,885 | 1,840 | 1,857 | 1,827,100 | 1,857 |
| 2017-05-08 | 1,798 | 1,819 | 1,790 | 1,808 | 837,000 | 1,808 |
| 2017-05-02 | 1,725 | 1,782 | 1,725 | 1,775 | 832,100 | 1,775 |
| 2017-05-01 | 1,733 | 1,737 | 1,705 | 1,735 | 567,400 | 1,735 |
| 2017-04-28 | 1,728 | 1,743 | 1,719 | 1,729 | 512,300 | 1,729 |
| 2017-04-27 | 1,732 | 1,738 | 1,724 | 1,724 | 318,800 | 1,724 |
| 2017-04-26 | 1,745 | 1,751 | 1,716 | 1,729 | 575,800 | 1,729 |
| 2017-04-25 | 1,743 | 1,744 | 1,724 | 1,729 | 436,500 | 1,729 |
| 2017-04-24 | 1,745 | 1,747 | 1,725 | 1,736 | 442,800 | 1,736 |
| 2017-04-21 | 1,727 | 1,730 | 1,712 | 1,726 | 366,500 | 1,726 |
| 2017-04-20 | 1,710 | 1,725 | 1,702 | 1,712 | 325,600 | 1,712 |
| 2017-04-19 | 1,712 | 1,732 | 1,704 | 1,709 | 628,500 | 1,709 |
| 2017-04-18 | 1,750 | 1,752 | 1,729 | 1,731 | 376,300 | 1,731 |
| 2017-04-17 | 1,700 | 1,733 | 1,700 | 1,733 | 397,200 | 1,733 |
| 2017-04-14 | 1,730 | 1,760 | 1,695 | 1,697 | 714,900 | 1,697 |
| 2017-04-13 | 1,752 | 1,766 | 1,732 | 1,757 | 569,200 | 1,757 |
| 2017-04-12 | 1,800 | 1,817 | 1,768 | 1,781 | 852,300 | 1,781 |
| 2017-04-11 | 1,775 | 1,818 | 1,758 | 1,815 | 609,400 | 1,815 |
| 2017-04-10 | 1,790 | 1,846 | 1,767 | 1,774 | 864,100 | 1,774 |
| 2017-04-07 | 1,750 | 1,779 | 1,745 | 1,770 | 692,800 | 1,770 |
| 2017-04-06 | 1,795 | 1,800 | 1,727 | 1,731 | 1,007,400 | 1,731 |
| 2017-04-05 | 1,794 | 1,814 | 1,782 | 1,803 | 684,600 | 1,803 |
| 2017-04-04 | 1,788 | 1,822 | 1,765 | 1,791 | 1,232,100 | 1,791 |
| 2017-04-03 | 1,766 | 1,794 | 1,748 | 1,788 | 1,066,800 | 1,788 |
| 2017-03-31 | 1,721 | 1,783 | 1,720 | 1,731 | 1,563,900 | 1,731 |
| 2017-03-30 | 1,731 | 1,736 | 1,695 | 1,698 | 441,900 | 1,698 |
| 2017-03-29 | 1,736 | 1,745 | 1,722 | 1,733 | 433,600 | 1,733 |
| 2017-03-28 | 1,726 | 1,738 | 1,711 | 1,738 | 523,500 | 1,738 |
| 2017-03-27 | 1,712 | 1,723 | 1,696 | 1,711 | 419,900 | 1,711 |
| 2017-03-24 | 1,678 | 1,720 | 1,666 | 1,716 | 577,400 | 1,716 |
| 2017-03-23 | 1,665 | 1,687 | 1,665 | 1,680 | 385,200 | 1,680 |
| 2017-03-22 | 1,679 | 1,684 | 1,656 | 1,658 | 680,300 | 1,658 |
| 2017-03-21 | 1,698 | 1,699 | 1,681 | 1,688 | 367,400 | 1,688 |
| 2017-03-17 | 1,700 | 1,705 | 1,685 | 1,687 | 577,500 | 1,687 |
| 2017-03-16 | 1,705 | 1,719 | 1,697 | 1,706 | 378,000 | 1,706 |
| 2017-03-15 | 1,735 | 1,736 | 1,707 | 1,714 | 459,600 | 1,714 |
| 2017-03-14 | 1,772 | 1,779 | 1,736 | 1,739 | 458,500 | 1,739 |
| 2017-03-13 | 1,739 | 1,775 | 1,735 | 1,768 | 897,500 | 1,768 |
| 2017-03-10 | 1,701 | 1,738 | 1,693 | 1,733 | 820,100 | 1,733 |
| 2017-03-09 | 1,706 | 1,707 | 1,685 | 1,694 | 549,400 | 1,694 |
| 2017-03-08 | 1,702 | 1,713 | 1,693 | 1,699 | 385,800 | 1,699 |
| 2017-03-07 | 1,698 | 1,710 | 1,698 | 1,707 | 396,700 | 1,707 |
| 2017-03-06 | 1,701 | 1,705 | 1,686 | 1,698 | 330,300 | 1,698 |
| 2017-03-03 | 1,718 | 1,727 | 1,694 | 1,702 | 368,400 | 1,702 |
| 2017-03-02 | 1,729 | 1,733 | 1,710 | 1,722 | 443,500 | 1,722 |
| 2017-03-01 | 1,694 | 1,717 | 1,686 | 1,707 | 572,800 | 1,707 |
| 2017-02-28 | 1,711 | 1,722 | 1,695 | 1,695 | 552,900 | 1,695 |
| 2017-02-27 | 1,726 | 1,731 | 1,690 | 1,702 | 564,800 | 1,702 |
| 2017-02-24 | 1,720 | 1,745 | 1,714 | 1,740 | 671,700 | 1,740 |
| 2017-02-23 | 1,710 | 1,728 | 1,692 | 1,728 | 397,200 | 1,728 |
| 2017-02-22 | 1,707 | 1,712 | 1,693 | 1,712 | 448,000 | 1,712 |
| 2017-02-21 | 1,708 | 1,718 | 1,701 | 1,710 | 460,900 | 1,710 |
| 2017-02-20 | 1,694 | 1,727 | 1,680 | 1,724 | 545,900 | 1,724 |
| 2017-02-17 | 1,665 | 1,695 | 1,655 | 1,695 | 749,300 | 1,695 |
| 2017-02-16 | 1,735 | 1,739 | 1,661 | 1,668 | 1,286,800 | 1,668 |
| 2017-02-15 | 1,755 | 1,755 | 1,733 | 1,749 | 493,800 | 1,749 |
| 2017-02-14 | 1,759 | 1,777 | 1,720 | 1,725 | 670,400 | 1,725 |
| 2017-02-13 | 1,712 | 1,760 | 1,712 | 1,755 | 990,000 | 1,755 |
| 2017-02-10 | 1,657 | 1,697 | 1,648 | 1,689 | 778,000 | 1,689 |
| 2017-02-09 | 1,640 | 1,661 | 1,634 | 1,634 | 491,300 | 1,634 |
| 2017-02-08 | 1,621 | 1,656 | 1,621 | 1,646 | 458,100 | 1,646 |
| 2017-02-07 | 1,627 | 1,627 | 1,609 | 1,619 | 439,100 | 1,619 |
| 2017-02-06 | 1,637 | 1,638 | 1,623 | 1,627 | 348,000 | 1,627 |
| 2017-02-03 | 1,622 | 1,632 | 1,610 | 1,624 | 486,100 | 1,624 |
| 2017-02-02 | 1,629 | 1,638 | 1,616 | 1,618 | 336,500 | 1,618 |
| 2017-02-01 | 1,639 | 1,639 | 1,603 | 1,619 | 798,600 | 1,619 |
| 2017-01-31 | 1,650 | 1,661 | 1,634 | 1,645 | 589,400 | 1,645 |
| 2017-01-30 | 1,646 | 1,683 | 1,643 | 1,660 | 874,900 | 1,660 |
| 2017-01-27 | 1,635 | 1,638 | 1,625 | 1,634 | 421,800 | 1,634 |
| 2017-01-26 | 1,613 | 1,631 | 1,606 | 1,630 | 396,400 | 1,630 |
| 2017-01-25 | 1,615 | 1,622 | 1,599 | 1,606 | 478,100 | 1,606 |
| 2017-01-24 | 1,610 | 1,623 | 1,598 | 1,608 | 603,100 | 1,608 |
| 2017-01-23 | 1,646 | 1,647 | 1,616 | 1,623 | 686,000 | 1,623 |
| 2017-01-20 | 1,660 | 1,673 | 1,647 | 1,666 | 298,600 | 1,666 |
| 2017-01-19 | 1,675 | 1,698 | 1,646 | 1,661 | 535,900 | 1,661 |
| 2017-01-18 | 1,691 | 1,708 | 1,657 | 1,670 | 513,400 | 1,670 |
| 2017-01-17 | 1,731 | 1,738 | 1,692 | 1,697 | 448,800 | 1,697 |
| 2017-01-16 | 1,735 | 1,756 | 1,712 | 1,726 | 407,300 | 1,726 |
| 2017-01-13 | 1,720 | 1,739 | 1,716 | 1,737 | 441,800 | 1,737 |
| 2017-01-12 | 1,795 | 1,796 | 1,728 | 1,735 | 656,400 | 1,735 |
| 2017-01-11 | 1,798 | 1,800 | 1,777 | 1,794 | 428,000 | 1,794 |
| 2017-01-10 | 1,810 | 1,838 | 1,794 | 1,796 | 627,400 | 1,796 |
| 2017-01-06 | 1,790 | 1,815 | 1,783 | 1,794 | 821,900 | 1,794 |
| 2017-01-05 | 1,725 | 1,794 | 1,720 | 1,783 | 1,067,200 | 1,783 |
| 2017-01-04 | 1,695 | 1,720 | 1,695 | 1,718 | 804,200 | 1,718 |
分割・併合履歴 ： [2014-02-20]1株→0.996株 [2013-12-04]1株→1.285株 [1983-11-26]1株→1.2株
