4543 テルモ(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 | 5,320 | 5,370 | 5,300 | 5,340 | 507,500 | 1,335 |
| 2017-12-28 | 5,330 | 5,340 | 5,260 | 5,270 | 309,400 | 1,317.50 |
| 2017-12-27 | 5,360 | 5,370 | 5,310 | 5,320 | 440,700 | 1,330 |
| 2017-12-26 | 5,320 | 5,350 | 5,290 | 5,340 | 368,200 | 1,335 |
| 2017-12-25 | 5,320 | 5,360 | 5,310 | 5,350 | 352,400 | 1,337.50 |
| 2017-12-22 | 5,280 | 5,320 | 5,260 | 5,300 | 726,600 | 1,325 |
| 2017-12-21 | 5,300 | 5,300 | 5,250 | 5,280 | 514,800 | 1,320 |
| 2017-12-20 | 5,280 | 5,320 | 5,270 | 5,290 | 511,500 | 1,322.50 |
| 2017-12-19 | 5,380 | 5,380 | 5,300 | 5,310 | 505,700 | 1,327.50 |
| 2017-12-18 | 5,330 | 5,370 | 5,290 | 5,340 | 851,800 | 1,335 |
| 2017-12-15 | 5,310 | 5,340 | 5,270 | 5,280 | 1,372,400 | 1,320 |
| 2017-12-14 | 5,280 | 5,330 | 5,270 | 5,310 | 936,900 | 1,327.50 |
| 2017-12-13 | 5,200 | 5,260 | 5,180 | 5,240 | 986,600 | 1,310 |
| 2017-12-12 | 5,240 | 5,280 | 5,180 | 5,190 | 1,046,800 | 1,297.50 |
| 2017-12-11 | 5,270 | 5,290 | 5,210 | 5,240 | 1,086,100 | 1,310 |
| 2017-12-08 | 5,220 | 5,310 | 5,220 | 5,240 | 2,729,600 | 1,310 |
| 2017-12-07 | 5,220 | 5,290 | 5,210 | 5,230 | 1,221,400 | 1,307.50 |
| 2017-12-06 | 5,320 | 5,340 | 5,160 | 5,180 | 1,908,300 | 1,295 |
| 2017-12-05 | 5,320 | 5,370 | 5,290 | 5,330 | 1,057,800 | 1,332.50 |
| 2017-12-04 | 5,360 | 5,410 | 5,320 | 5,370 | 1,121,600 | 1,342.50 |
| 2017-12-01 | 5,390 | 5,440 | 5,360 | 5,400 | 1,058,200 | 1,350 |
| 2017-11-30 | 5,300 | 5,410 | 5,280 | 5,380 | 1,776,300 | 1,345 |
| 2017-11-29 | 5,310 | 5,310 | 5,220 | 5,290 | 1,327,500 | 1,322.50 |
| 2017-11-28 | 5,180 | 5,240 | 5,140 | 5,230 | 1,504,700 | 1,307.50 |
| 2017-11-27 | 5,070 | 5,130 | 5,040 | 5,080 | 1,232,000 | 1,270 |
| 2017-11-24 | 5,010 | 5,060 | 4,980 | 5,040 | 836,900 | 1,260 |
| 2017-11-22 | 5,070 | 5,100 | 5,030 | 5,040 | 836,500 | 1,260 |
| 2017-11-21 | 5,040 | 5,050 | 5,010 | 5,010 | 851,500 | 1,252.50 |
| 2017-11-20 | 4,970 | 5,020 | 4,935 | 5,010 | 821,200 | 1,252.50 |
| 2017-11-17 | 5,010 | 5,060 | 4,940 | 4,965 | 1,461,800 | 1,241.25 |
| 2017-11-16 | 4,810 | 4,985 | 4,795 | 4,970 | 1,488,100 | 1,242.50 |
| 2017-11-15 | 4,785 | 4,830 | 4,770 | 4,780 | 1,247,200 | 1,195 |
| 2017-11-13 | 4,945 | 4,945 | 4,835 | 4,840 | 1,036,300 | 1,210 |
| 2017-11-10 | 4,875 | 4,935 | 4,755 | 4,925 | 2,810,600 | 1,231.25 |
| 2017-11-09 | 4,870 | 4,925 | 4,735 | 4,805 | 2,050,100 | 1,201.25 |
| 2017-11-08 | 4,885 | 4,890 | 4,830 | 4,875 | 945,100 | 1,218.75 |
| 2017-11-07 | 4,765 | 4,890 | 4,755 | 4,875 | 1,259,000 | 1,218.75 |
| 2017-11-06 | 4,805 | 4,810 | 4,730 | 4,775 | 876,300 | 1,193.75 |
| 2017-11-02 | 4,780 | 4,800 | 4,750 | 4,800 | 1,207,600 | 1,200 |
| 2017-11-01 | 4,720 | 4,765 | 4,705 | 4,750 | 939,700 | 1,187.50 |
| 2017-10-31 | 4,695 | 4,715 | 4,675 | 4,705 | 1,034,900 | 1,176.25 |
| 2017-10-30 | 4,715 | 4,720 | 4,685 | 4,705 | 981,700 | 1,176.25 |
| 2017-10-27 | 4,700 | 4,725 | 4,680 | 4,710 | 1,015,300 | 1,177.50 |
| 2017-10-26 | 4,675 | 4,690 | 4,645 | 4,650 | 1,024,900 | 1,162.50 |
| 2017-10-25 | 4,720 | 4,730 | 4,695 | 4,705 | 951,000 | 1,176.25 |
| 2017-10-24 | 4,665 | 4,715 | 4,665 | 4,710 | 857,500 | 1,177.50 |
| 2017-10-23 | 4,675 | 4,680 | 4,645 | 4,665 | 1,315,600 | 1,166.25 |
| 2017-10-20 | 4,690 | 4,695 | 4,630 | 4,640 | 2,228,600 | 1,160 |
| 2017-10-19 | 4,705 | 4,715 | 4,670 | 4,685 | 841,200 | 1,171.25 |
| 2017-10-18 | 4,670 | 4,705 | 4,670 | 4,695 | 943,600 | 1,173.75 |
| 2017-10-17 | 4,680 | 4,685 | 4,645 | 4,660 | 786,600 | 1,165 |
| 2017-10-16 | 4,650 | 4,685 | 4,650 | 4,665 | 821,900 | 1,166.25 |
| 2017-10-13 | 4,645 | 4,670 | 4,615 | 4,660 | 2,424,700 | 1,165 |
| 2017-10-12 | 4,600 | 4,650 | 4,600 | 4,620 | 992,300 | 1,155 |
| 2017-10-11 | 4,525 | 4,580 | 4,520 | 4,570 | 764,000 | 1,142.50 |
| 2017-10-10 | 4,465 | 4,525 | 4,465 | 4,520 | 779,500 | 1,130 |
| 2017-10-06 | 4,520 | 4,520 | 4,480 | 4,495 | 882,000 | 1,123.75 |
| 2017-10-05 | 4,495 | 4,510 | 4,470 | 4,480 | 753,400 | 1,120 |
| 2017-10-04 | 4,475 | 4,520 | 4,465 | 4,490 | 932,500 | 1,122.50 |
| 2017-10-03 | 4,430 | 4,475 | 4,400 | 4,470 | 1,079,000 | 1,117.50 |
| 2017-10-02 | 4,425 | 4,460 | 4,405 | 4,430 | 903,200 | 1,107.50 |
| 2017-09-29 | 4,450 | 4,480 | 4,410 | 4,425 | 1,549,900 | 1,106.25 |
| 2017-09-28 | 4,420 | 4,465 | 4,405 | 4,450 | 1,371,200 | 1,112.50 |
| 2017-09-27 | 4,460 | 4,485 | 4,400 | 4,415 | 750,200 | 1,103.75 |
| 2017-09-26 | 4,470 | 4,500 | 4,470 | 4,490 | 969,000 | 1,122.50 |
| 2017-09-25 | 4,530 | 4,530 | 4,465 | 4,480 | 732,000 | 1,120 |
| 2017-09-22 | 4,545 | 4,545 | 4,490 | 4,505 | 1,133,800 | 1,126.25 |
| 2017-09-21 | 4,530 | 4,585 | 4,515 | 4,520 | 1,135,500 | 1,130 |
| 2017-09-20 | 4,475 | 4,530 | 4,475 | 4,500 | 1,309,100 | 1,125 |
| 2017-09-19 | 4,465 | 4,540 | 4,460 | 4,525 | 1,244,800 | 1,131.25 |
| 2017-09-15 | 4,475 | 4,475 | 4,430 | 4,455 | 1,429,400 | 1,113.75 |
| 2017-09-14 | 4,455 | 4,490 | 4,445 | 4,475 | 954,100 | 1,118.75 |
| 2017-09-13 | 4,465 | 4,485 | 4,445 | 4,455 | 681,100 | 1,113.75 |
| 2017-09-12 | 4,480 | 4,495 | 4,445 | 4,460 | 1,156,300 | 1,115 |
| 2017-09-11 | 4,470 | 4,485 | 4,440 | 4,460 | 1,213,600 | 1,115 |
| 2017-09-08 | 4,395 | 4,420 | 4,375 | 4,400 | 2,721,200 | 1,100 |
| 2017-09-07 | 4,360 | 4,420 | 4,350 | 4,415 | 1,132,100 | 1,103.75 |
| 2017-09-06 | 4,335 | 4,355 | 4,305 | 4,340 | 1,409,200 | 1,085 |
| 2017-09-05 | 4,335 | 4,340 | 4,300 | 4,315 | 781,100 | 1,078.75 |
| 2017-09-04 | 4,305 | 4,330 | 4,285 | 4,320 | 980,400 | 1,080 |
| 2017-09-01 | 4,295 | 4,345 | 4,290 | 4,335 | 911,800 | 1,083.75 |
| 2017-08-31 | 4,230 | 4,255 | 4,215 | 4,250 | 987,700 | 1,062.50 |
| 2017-08-30 | 4,240 | 4,280 | 4,240 | 4,260 | 665,200 | 1,065 |
| 2017-08-29 | 4,200 | 4,240 | 4,200 | 4,230 | 840,000 | 1,057.50 |
| 2017-08-28 | 4,185 | 4,250 | 4,165 | 4,245 | 1,048,500 | 1,061.25 |
| 2017-08-25 | 4,175 | 4,175 | 4,145 | 4,150 | 699,000 | 1,037.50 |
| 2017-08-24 | 4,100 | 4,160 | 4,095 | 4,130 | 675,600 | 1,032.50 |
| 2017-08-23 | 4,160 | 4,190 | 4,140 | 4,145 | 707,500 | 1,036.25 |
| 2017-08-22 | 4,180 | 4,190 | 4,160 | 4,160 | 476,900 | 1,040 |
| 2017-08-21 | 4,215 | 4,225 | 4,185 | 4,195 | 653,700 | 1,048.75 |
| 2017-08-18 | 4,180 | 4,205 | 4,170 | 4,190 | 827,800 | 1,047.50 |
| 2017-08-17 | 4,245 | 4,275 | 4,230 | 4,235 | 750,100 | 1,058.75 |
| 2017-08-16 | 4,240 | 4,260 | 4,225 | 4,225 | 824,500 | 1,056.25 |
| 2017-08-15 | 4,260 | 4,285 | 4,230 | 4,265 | 740,200 | 1,066.25 |
| 2017-08-14 | 4,305 | 4,315 | 4,240 | 4,240 | 1,151,200 | 1,060 |
| 2017-08-10 | 4,375 | 4,375 | 4,320 | 4,355 | 1,097,800 | 1,088.75 |
| 2017-08-09 | 4,330 | 4,380 | 4,300 | 4,370 | 1,620,000 | 1,092.50 |
| 2017-08-08 | 4,355 | 4,390 | 4,345 | 4,370 | 1,123,400 | 1,092.50 |
| 2017-08-07 | 4,405 | 4,425 | 4,355 | 4,410 | 1,387,700 | 1,102.50 |
| 2017-08-04 | 4,360 | 4,380 | 4,305 | 4,325 | 1,775,600 | 1,081.25 |
| 2017-08-03 | 4,205 | 4,215 | 4,160 | 4,170 | 853,200 | 1,042.50 |
| 2017-08-02 | 4,220 | 4,255 | 4,180 | 4,180 | 732,900 | 1,045 |
| 2017-08-01 | 4,170 | 4,200 | 4,160 | 4,170 | 884,200 | 1,042.50 |
| 2017-07-31 | 4,200 | 4,215 | 4,170 | 4,175 | 1,252,500 | 1,043.75 |
| 2017-07-28 | 4,220 | 4,255 | 4,210 | 4,245 | 851,300 | 1,061.25 |
| 2017-07-27 | 4,225 | 4,270 | 4,215 | 4,230 | 931,000 | 1,057.50 |
| 2017-07-26 | 4,255 | 4,260 | 4,235 | 4,240 | 744,800 | 1,060 |
| 2017-07-25 | 4,250 | 4,260 | 4,240 | 4,250 | 858,500 | 1,062.50 |
| 2017-07-24 | 4,250 | 4,265 | 4,225 | 4,240 | 883,800 | 1,060 |
| 2017-07-21 | 4,270 | 4,295 | 4,260 | 4,285 | 839,400 | 1,071.25 |
| 2017-07-20 | 4,280 | 4,325 | 4,280 | 4,310 | 824,200 | 1,077.50 |
| 2017-07-19 | 4,285 | 4,320 | 4,285 | 4,295 | 626,000 | 1,073.75 |
| 2017-07-18 | 4,315 | 4,320 | 4,275 | 4,300 | 1,121,100 | 1,075 |
| 2017-07-14 | 4,350 | 4,355 | 4,330 | 4,330 | 894,800 | 1,082.50 |
| 2017-07-13 | 4,330 | 4,375 | 4,325 | 4,330 | 558,500 | 1,082.50 |
| 2017-07-12 | 4,345 | 4,365 | 4,320 | 4,325 | 721,100 | 1,081.25 |
| 2017-07-11 | 4,355 | 4,375 | 4,345 | 4,370 | 626,600 | 1,092.50 |
| 2017-07-10 | 4,350 | 4,360 | 4,320 | 4,345 | 944,300 | 1,086.25 |
| 2017-07-07 | 4,325 | 4,350 | 4,320 | 4,330 | 920,900 | 1,082.50 |
| 2017-07-06 | 4,350 | 4,370 | 4,330 | 4,355 | 1,293,400 | 1,088.75 |
| 2017-07-05 | 4,380 | 4,405 | 4,345 | 4,390 | 768,600 | 1,097.50 |
| 2017-07-04 | 4,470 | 4,470 | 4,380 | 4,390 | 1,044,900 | 1,097.50 |
| 2017-07-03 | 4,455 | 4,465 | 4,420 | 4,430 | 804,400 | 1,107.50 |
| 2017-06-30 | 4,420 | 4,425 | 4,380 | 4,425 | 1,067,500 | 1,106.25 |
| 2017-06-29 | 4,490 | 4,500 | 4,450 | 4,455 | 753,800 | 1,113.75 |
| 2017-06-28 | 4,480 | 4,515 | 4,460 | 4,480 | 772,000 | 1,120 |
| 2017-06-27 | 4,520 | 4,535 | 4,500 | 4,520 | 818,700 | 1,130 |
| 2017-06-26 | 4,525 | 4,535 | 4,505 | 4,515 | 675,500 | 1,128.75 |
| 2017-06-23 | 4,540 | 4,545 | 4,515 | 4,540 | 635,500 | 1,135 |
| 2017-06-22 | 4,520 | 4,545 | 4,500 | 4,510 | 867,100 | 1,127.50 |
| 2017-06-21 | 4,495 | 4,510 | 4,470 | 4,495 | 966,800 | 1,123.75 |
| 2017-06-20 | 4,475 | 4,505 | 4,470 | 4,475 | 951,800 | 1,118.75 |
| 2017-06-19 | 4,425 | 4,480 | 4,415 | 4,450 | 730,900 | 1,112.50 |
| 2017-06-16 | 4,445 | 4,445 | 4,400 | 4,415 | 1,283,500 | 1,103.75 |
| 2017-06-15 | 4,370 | 4,430 | 4,365 | 4,405 | 747,400 | 1,101.25 |
| 2017-06-14 | 4,380 | 4,420 | 4,375 | 4,375 | 754,500 | 1,093.75 |
| 2017-06-13 | 4,345 | 4,390 | 4,340 | 4,360 | 1,141,400 | 1,090 |
| 2017-06-12 | 4,370 | 4,415 | 4,365 | 4,405 | 975,600 | 1,101.25 |
| 2017-06-09 | 4,430 | 4,435 | 4,365 | 4,380 | 2,434,000 | 1,095 |
| 2017-06-08 | 4,450 | 4,460 | 4,430 | 4,435 | 1,084,500 | 1,108.75 |
| 2017-06-07 | 4,445 | 4,465 | 4,430 | 4,455 | 1,007,200 | 1,113.75 |
| 2017-06-06 | 4,525 | 4,525 | 4,465 | 4,470 | 1,001,200 | 1,117.50 |
| 2017-06-05 | 4,525 | 4,580 | 4,515 | 4,560 | 901,300 | 1,140 |
| 2017-06-02 | 4,555 | 4,555 | 4,510 | 4,525 | 1,317,400 | 1,131.25 |
| 2017-06-01 | 4,500 | 4,550 | 4,500 | 4,540 | 1,245,300 | 1,135 |
| 2017-05-31 | 4,480 | 4,510 | 4,465 | 4,500 | 2,748,800 | 1,125 |
| 2017-05-30 | 4,490 | 4,510 | 4,445 | 4,475 | 1,042,400 | 1,118.75 |
| 2017-05-29 | 4,420 | 4,465 | 4,415 | 4,455 | 508,700 | 1,113.75 |
| 2017-05-26 | 4,455 | 4,460 | 4,425 | 4,425 | 961,400 | 1,106.25 |
| 2017-05-25 | 4,465 | 4,465 | 4,415 | 4,430 | 1,224,700 | 1,107.50 |
| 2017-05-24 | 4,500 | 4,500 | 4,460 | 4,470 | 1,266,700 | 1,117.50 |
| 2017-05-23 | 4,390 | 4,475 | 4,380 | 4,455 | 1,665,400 | 1,113.75 |
| 2017-05-22 | 4,330 | 4,355 | 4,320 | 4,325 | 792,700 | 1,081.25 |
| 2017-05-19 | 4,355 | 4,360 | 4,315 | 4,335 | 1,232,400 | 1,083.75 |
| 2017-05-18 | 4,345 | 4,380 | 4,340 | 4,365 | 1,199,900 | 1,091.25 |
| 2017-05-17 | 4,345 | 4,395 | 4,335 | 4,380 | 1,442,100 | 1,095 |
| 2017-05-16 | 4,310 | 4,380 | 4,310 | 4,345 | 1,460,300 | 1,086.25 |
| 2017-05-15 | 4,335 | 4,400 | 4,320 | 4,380 | 1,368,000 | 1,095 |
| 2017-05-12 | 4,380 | 4,415 | 4,340 | 4,405 | 3,108,000 | 1,101.25 |
| 2017-05-11 | 4,380 | 4,420 | 4,340 | 4,360 | 2,719,300 | 1,090 |
| 2017-05-10 | 4,220 | 4,225 | 4,165 | 4,175 | 1,068,400 | 1,043.75 |
| 2017-05-09 | 4,160 | 4,215 | 4,130 | 4,210 | 1,808,800 | 1,052.50 |
| 2017-05-08 | 4,115 | 4,175 | 4,110 | 4,160 | 1,867,000 | 1,040 |
| 2017-05-02 | 4,070 | 4,075 | 4,045 | 4,065 | 993,200 | 1,016.25 |
| 2017-05-01 | 4,020 | 4,075 | 4,015 | 4,060 | 673,900 | 1,015 |
| 2017-04-28 | 4,055 | 4,070 | 4,045 | 4,065 | 780,200 | 1,016.25 |
| 2017-04-27 | 4,025 | 4,065 | 4,020 | 4,060 | 912,400 | 1,015 |
| 2017-04-26 | 4,020 | 4,050 | 4,015 | 4,045 | 1,159,300 | 1,011.25 |
| 2017-04-25 | 4,025 | 4,045 | 4,010 | 4,045 | 1,216,600 | 1,011.25 |
| 2017-04-24 | 3,955 | 4,035 | 3,940 | 4,030 | 1,892,200 | 1,007.50 |
| 2017-04-21 | 3,885 | 3,895 | 3,865 | 3,885 | 1,365,300 | 971.25 |
| 2017-04-20 | 3,920 | 3,930 | 3,850 | 3,855 | 1,603,200 | 963.75 |
| 2017-04-19 | 3,940 | 3,990 | 3,930 | 3,935 | 1,402,500 | 983.75 |
| 2017-04-18 | 3,940 | 3,950 | 3,900 | 3,950 | 1,046,300 | 987.50 |
| 2017-04-17 | 3,865 | 3,930 | 3,860 | 3,920 | 800,000 | 980 |
| 2017-04-14 | 3,985 | 3,985 | 3,880 | 3,900 | 2,501,500 | 975 |
| 2017-04-13 | 3,895 | 3,920 | 3,875 | 3,915 | 1,099,600 | 978.75 |
| 2017-04-12 | 3,940 | 3,945 | 3,890 | 3,915 | 1,745,000 | 978.75 |
| 2017-04-11 | 3,875 | 3,915 | 3,860 | 3,915 | 1,026,000 | 978.75 |
| 2017-04-10 | 3,900 | 3,915 | 3,855 | 3,865 | 730,500 | 966.25 |
| 2017-04-07 | 3,910 | 3,910 | 3,835 | 3,875 | 1,607,200 | 968.75 |
| 2017-04-06 | 3,920 | 3,955 | 3,845 | 3,865 | 1,459,500 | 966.25 |
| 2017-04-05 | 3,950 | 3,960 | 3,925 | 3,940 | 1,188,300 | 985 |
| 2017-04-04 | 3,905 | 3,945 | 3,885 | 3,910 | 1,346,500 | 977.50 |
| 2017-04-03 | 3,895 | 3,930 | 3,880 | 3,910 | 1,065,800 | 977.50 |
| 2017-03-31 | 3,910 | 3,950 | 3,865 | 3,865 | 1,559,200 | 966.25 |
| 2017-03-30 | 3,895 | 3,915 | 3,865 | 3,875 | 819,500 | 968.75 |
| 2017-03-29 | 3,900 | 3,935 | 3,900 | 3,920 | 1,093,300 | 980 |
| 2017-03-28 | 3,920 | 3,925 | 3,895 | 3,920 | 1,338,500 | 980 |
| 2017-03-27 | 3,920 | 3,920 | 3,870 | 3,880 | 996,300 | 970 |
| 2017-03-24 | 3,905 | 3,930 | 3,885 | 3,925 | 1,386,700 | 981.25 |
| 2017-03-23 | 3,900 | 3,920 | 3,870 | 3,900 | 2,021,500 | 975 |
| 2017-03-22 | 3,905 | 3,935 | 3,870 | 3,870 | 2,204,500 | 967.50 |
| 2017-03-21 | 3,970 | 4,005 | 3,960 | 3,975 | 788,000 | 993.75 |
| 2017-03-17 | 4,020 | 4,025 | 4,005 | 4,005 | 1,533,000 | 1,001.25 |
| 2017-03-16 | 4,040 | 4,070 | 4,015 | 4,050 | 1,098,200 | 1,012.50 |
| 2017-03-15 | 4,005 | 4,050 | 3,995 | 4,050 | 829,600 | 1,012.50 |
| 2017-03-14 | 3,995 | 4,030 | 3,995 | 4,015 | 720,700 | 1,003.75 |
| 2017-03-13 | 3,995 | 4,030 | 3,980 | 4,005 | 892,200 | 1,001.25 |
| 2017-03-10 | 3,945 | 4,005 | 3,945 | 3,995 | 2,465,100 | 998.75 |
| 2017-03-09 | 3,960 | 3,965 | 3,925 | 3,935 | 921,400 | 983.75 |
| 2017-03-08 | 3,920 | 3,940 | 3,905 | 3,915 | 1,275,400 | 978.75 |
| 2017-03-07 | 3,940 | 3,960 | 3,935 | 3,955 | 863,500 | 988.75 |
| 2017-03-06 | 3,965 | 3,985 | 3,940 | 3,955 | 755,700 | 988.75 |
| 2017-03-03 | 4,000 | 4,045 | 3,975 | 3,995 | 1,637,700 | 998.75 |
| 2017-03-02 | 3,990 | 3,995 | 3,945 | 3,985 | 1,697,000 | 996.25 |
| 2017-03-01 | 3,915 | 3,985 | 3,905 | 3,955 | 1,339,000 | 988.75 |
| 2017-02-28 | 3,920 | 3,935 | 3,890 | 3,895 | 1,309,400 | 973.75 |
| 2017-02-27 | 3,920 | 3,920 | 3,880 | 3,905 | 1,039,500 | 976.25 |
| 2017-02-24 | 3,975 | 3,975 | 3,925 | 3,950 | 890,600 | 987.50 |
| 2017-02-23 | 3,975 | 3,980 | 3,955 | 3,975 | 1,071,600 | 993.75 |
| 2017-02-22 | 3,980 | 3,985 | 3,955 | 3,970 | 1,234,900 | 992.50 |
| 2017-02-21 | 3,915 | 3,965 | 3,900 | 3,960 | 1,057,800 | 990 |
| 2017-02-20 | 3,865 | 3,905 | 3,850 | 3,895 | 709,300 | 973.75 |
| 2017-02-17 | 3,875 | 3,895 | 3,860 | 3,885 | 869,500 | 971.25 |
| 2017-02-16 | 3,920 | 3,945 | 3,880 | 3,895 | 1,325,400 | 973.75 |
| 2017-02-15 | 3,970 | 3,970 | 3,925 | 3,935 | 1,312,300 | 983.75 |
| 2017-02-14 | 4,035 | 4,050 | 3,920 | 3,920 | 1,978,300 | 980 |
| 2017-02-13 | 4,025 | 4,060 | 4,020 | 4,035 | 1,145,500 | 1,008.75 |
| 2017-02-10 | 4,000 | 4,030 | 3,950 | 3,995 | 2,715,600 | 998.75 |
| 2017-02-09 | 4,050 | 4,050 | 4,000 | 4,020 | 891,400 | 1,005 |
| 2017-02-08 | 4,070 | 4,090 | 4,035 | 4,070 | 767,100 | 1,017.50 |
| 2017-02-07 | 4,045 | 4,075 | 4,035 | 4,065 | 781,600 | 1,016.25 |
| 2017-02-06 | 4,115 | 4,120 | 4,060 | 4,085 | 882,300 | 1,021.25 |
| 2017-02-03 | 4,120 | 4,135 | 4,070 | 4,085 | 1,137,600 | 1,021.25 |
| 2017-02-02 | 4,135 | 4,155 | 4,085 | 4,095 | 1,120,500 | 1,023.75 |
| 2017-02-01 | 4,135 | 4,140 | 4,095 | 4,130 | 1,136,600 | 1,032.50 |
| 2017-01-31 | 4,220 | 4,245 | 4,160 | 4,170 | 1,382,100 | 1,042.50 |
| 2017-01-30 | 4,250 | 4,275 | 4,240 | 4,275 | 704,800 | 1,068.75 |
| 2017-01-27 | 4,235 | 4,275 | 4,230 | 4,255 | 1,230,700 | 1,063.75 |
| 2017-01-26 | 4,210 | 4,220 | 4,180 | 4,205 | 1,536,300 | 1,051.25 |
| 2017-01-25 | 4,205 | 4,245 | 4,160 | 4,170 | 815,500 | 1,042.50 |
| 2017-01-24 | 4,155 | 4,210 | 4,155 | 4,155 | 1,159,800 | 1,038.75 |
| 2017-01-23 | 4,200 | 4,225 | 4,165 | 4,170 | 1,474,400 | 1,042.50 |
| 2017-01-20 | 4,260 | 4,285 | 4,235 | 4,260 | 1,041,100 | 1,065 |
| 2017-01-19 | 4,245 | 4,295 | 4,235 | 4,275 | 1,077,500 | 1,068.75 |
| 2017-01-18 | 4,210 | 4,225 | 4,155 | 4,195 | 1,342,100 | 1,048.75 |
| 2017-01-17 | 4,315 | 4,325 | 4,225 | 4,225 | 959,200 | 1,056.25 |
| 2017-01-16 | 4,305 | 4,325 | 4,280 | 4,280 | 894,100 | 1,070 |
| 2017-01-13 | 4,280 | 4,330 | 4,275 | 4,325 | 1,256,300 | 1,081.25 |
| 2017-01-12 | 4,385 | 4,385 | 4,275 | 4,285 | 904,800 | 1,071.25 |
| 2017-01-11 | 4,415 | 4,415 | 4,350 | 4,370 | 681,300 | 1,092.50 |
| 2017-01-10 | 4,415 | 4,435 | 4,350 | 4,370 | 1,128,800 | 1,092.50 |
| 2017-01-06 | 4,395 | 4,405 | 4,375 | 4,390 | 903,200 | 1,097.50 |
| 2017-01-05 | 4,375 | 4,410 | 4,360 | 4,370 | 1,027,800 | 1,092.50 |
| 2017-01-04 | 4,340 | 4,415 | 4,310 | 4,410 | 1,504,800 | 1,102.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株
