4547 キッセイ薬品工業(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 | 3,195 | 3,215 | 3,180 | 3,195 | 27,800 | 3,195 |
| 2017-12-28 | 3,205 | 3,220 | 3,190 | 3,195 | 36,800 | 3,195 |
| 2017-12-27 | 3,245 | 3,245 | 3,195 | 3,205 | 23,000 | 3,205 |
| 2017-12-26 | 3,240 | 3,250 | 3,230 | 3,235 | 46,900 | 3,235 |
| 2017-12-25 | 3,235 | 3,250 | 3,225 | 3,250 | 54,100 | 3,250 |
| 2017-12-22 | 3,210 | 3,230 | 3,195 | 3,230 | 50,500 | 3,230 |
| 2017-12-21 | 3,205 | 3,235 | 3,195 | 3,220 | 42,000 | 3,220 |
| 2017-12-20 | 3,220 | 3,220 | 3,180 | 3,215 | 72,000 | 3,215 |
| 2017-12-19 | 3,235 | 3,250 | 3,230 | 3,240 | 38,600 | 3,240 |
| 2017-12-18 | 3,240 | 3,245 | 3,210 | 3,235 | 70,900 | 3,235 |
| 2017-12-15 | 3,205 | 3,215 | 3,175 | 3,215 | 110,200 | 3,215 |
| 2017-12-14 | 3,170 | 3,205 | 3,155 | 3,190 | 97,000 | 3,190 |
| 2017-12-13 | 3,185 | 3,185 | 3,135 | 3,150 | 125,100 | 3,150 |
| 2017-12-12 | 3,170 | 3,185 | 3,150 | 3,165 | 55,100 | 3,165 |
| 2017-12-11 | 3,185 | 3,200 | 3,145 | 3,165 | 89,500 | 3,165 |
| 2017-12-08 | 3,120 | 3,185 | 3,120 | 3,170 | 122,600 | 3,170 |
| 2017-12-07 | 3,140 | 3,195 | 3,130 | 3,190 | 77,700 | 3,190 |
| 2017-12-06 | 3,185 | 3,190 | 3,115 | 3,135 | 64,100 | 3,135 |
| 2017-12-05 | 3,175 | 3,210 | 3,145 | 3,200 | 50,200 | 3,200 |
| 2017-12-04 | 3,205 | 3,230 | 3,160 | 3,175 | 47,100 | 3,175 |
| 2017-12-01 | 3,205 | 3,225 | 3,165 | 3,185 | 76,200 | 3,185 |
| 2017-11-30 | 3,160 | 3,205 | 3,140 | 3,205 | 86,100 | 3,205 |
| 2017-11-29 | 3,170 | 3,175 | 3,150 | 3,165 | 68,700 | 3,165 |
| 2017-11-28 | 3,120 | 3,180 | 3,110 | 3,165 | 77,400 | 3,165 |
| 2017-11-27 | 3,190 | 3,195 | 3,095 | 3,110 | 144,700 | 3,110 |
| 2017-11-24 | 3,225 | 3,235 | 3,175 | 3,190 | 80,700 | 3,190 |
| 2017-11-22 | 3,235 | 3,260 | 3,225 | 3,240 | 62,300 | 3,240 |
| 2017-11-21 | 3,190 | 3,245 | 3,185 | 3,235 | 79,900 | 3,235 |
| 2017-11-20 | 3,190 | 3,220 | 3,185 | 3,210 | 57,000 | 3,210 |
| 2017-11-17 | 3,185 | 3,225 | 3,185 | 3,205 | 76,000 | 3,205 |
| 2017-11-16 | 3,115 | 3,195 | 3,115 | 3,180 | 61,300 | 3,180 |
| 2017-11-15 | 3,170 | 3,195 | 3,145 | 3,155 | 73,200 | 3,155 |
| 2017-11-13 | 3,245 | 3,250 | 3,215 | 3,235 | 76,200 | 3,235 |
| 2017-11-10 | 3,235 | 3,285 | 3,230 | 3,265 | 90,200 | 3,265 |
| 2017-11-09 | 3,315 | 3,355 | 3,280 | 3,305 | 124,200 | 3,305 |
| 2017-11-08 | 3,250 | 3,410 | 3,220 | 3,345 | 257,100 | 3,345 |
| 2017-11-07 | 3,175 | 3,195 | 3,130 | 3,190 | 59,500 | 3,190 |
| 2017-11-06 | 3,140 | 3,165 | 3,135 | 3,160 | 65,500 | 3,160 |
| 2017-11-02 | 3,105 | 3,140 | 3,070 | 3,135 | 84,400 | 3,135 |
| 2017-11-01 | 3,115 | 3,115 | 3,080 | 3,100 | 118,700 | 3,100 |
| 2017-10-31 | 3,170 | 3,170 | 3,100 | 3,115 | 127,000 | 3,115 |
| 2017-10-30 | 3,200 | 3,200 | 3,165 | 3,175 | 98,100 | 3,175 |
| 2017-10-27 | 3,150 | 3,200 | 3,150 | 3,195 | 75,900 | 3,195 |
| 2017-10-26 | 3,150 | 3,170 | 3,125 | 3,130 | 57,400 | 3,130 |
| 2017-10-25 | 3,205 | 3,210 | 3,160 | 3,160 | 84,300 | 3,160 |
| 2017-10-24 | 3,160 | 3,215 | 3,160 | 3,210 | 80,900 | 3,210 |
| 2017-10-23 | 3,200 | 3,210 | 3,160 | 3,165 | 88,500 | 3,165 |
| 2017-10-20 | 3,100 | 3,155 | 3,100 | 3,135 | 129,900 | 3,135 |
| 2017-10-19 | 3,085 | 3,105 | 3,070 | 3,100 | 95,900 | 3,100 |
| 2017-10-18 | 3,025 | 3,085 | 3,025 | 3,080 | 91,400 | 3,080 |
| 2017-10-17 | 3,030 | 3,040 | 3,005 | 3,035 | 93,800 | 3,035 |
| 2017-10-16 | 3,000 | 3,035 | 2,989 | 3,015 | 56,100 | 3,015 |
| 2017-10-13 | 2,976 | 3,010 | 2,975 | 3,005 | 58,000 | 3,005 |
| 2017-10-12 | 2,985 | 3,000 | 2,972 | 2,973 | 45,600 | 2,973 |
| 2017-10-11 | 2,987 | 3,010 | 2,966 | 2,968 | 90,500 | 2,968 |
| 2017-10-10 | 2,995 | 3,000 | 2,975 | 2,986 | 85,500 | 2,986 |
| 2017-10-06 | 3,005 | 3,005 | 2,983 | 2,995 | 128,800 | 2,995 |
| 2017-10-05 | 3,010 | 3,025 | 2,988 | 2,996 | 75,500 | 2,996 |
| 2017-10-04 | 3,050 | 3,050 | 3,005 | 3,010 | 37,800 | 3,010 |
| 2017-10-03 | 3,050 | 3,065 | 3,030 | 3,040 | 96,500 | 3,040 |
| 2017-10-02 | 3,040 | 3,045 | 3,010 | 3,020 | 72,100 | 3,020 |
| 2017-09-29 | 2,974 | 3,035 | 2,970 | 3,035 | 119,000 | 3,035 |
| 2017-09-28 | 2,946 | 2,978 | 2,918 | 2,970 | 95,200 | 2,970 |
| 2017-09-27 | 2,920 | 2,946 | 2,895 | 2,933 | 100,600 | 2,933 |
| 2017-09-26 | 2,873 | 2,932 | 2,870 | 2,930 | 82,300 | 2,930 |
| 2017-09-25 | 2,861 | 2,886 | 2,848 | 2,882 | 104,900 | 2,882 |
| 2017-09-22 | 2,845 | 2,870 | 2,785 | 2,844 | 103,500 | 2,844 |
| 2017-09-21 | 2,869 | 2,883 | 2,857 | 2,867 | 66,100 | 2,867 |
| 2017-09-20 | 2,873 | 2,889 | 2,857 | 2,884 | 67,700 | 2,884 |
| 2017-09-19 | 2,870 | 2,881 | 2,853 | 2,874 | 92,100 | 2,874 |
| 2017-09-15 | 2,834 | 2,885 | 2,830 | 2,870 | 140,900 | 2,870 |
| 2017-09-14 | 2,849 | 2,851 | 2,821 | 2,830 | 61,800 | 2,830 |
| 2017-09-13 | 2,845 | 2,861 | 2,831 | 2,851 | 42,300 | 2,851 |
| 2017-09-12 | 2,845 | 2,845 | 2,814 | 2,837 | 58,500 | 2,837 |
| 2017-09-11 | 2,821 | 2,826 | 2,799 | 2,808 | 56,700 | 2,808 |
| 2017-09-08 | 2,769 | 2,816 | 2,754 | 2,785 | 130,400 | 2,785 |
| 2017-09-07 | 2,751 | 2,766 | 2,737 | 2,758 | 52,200 | 2,758 |
| 2017-09-06 | 2,718 | 2,741 | 2,691 | 2,738 | 75,400 | 2,738 |
| 2017-09-05 | 2,763 | 2,763 | 2,716 | 2,718 | 55,600 | 2,718 |
| 2017-09-04 | 2,810 | 2,815 | 2,748 | 2,753 | 64,900 | 2,753 |
| 2017-09-01 | 2,819 | 2,821 | 2,793 | 2,809 | 87,900 | 2,809 |
| 2017-08-31 | 2,803 | 2,822 | 2,774 | 2,787 | 87,600 | 2,787 |
| 2017-08-30 | 2,745 | 2,801 | 2,731 | 2,776 | 136,200 | 2,776 |
| 2017-08-29 | 2,712 | 2,739 | 2,704 | 2,729 | 56,100 | 2,729 |
| 2017-08-28 | 2,709 | 2,741 | 2,706 | 2,738 | 66,900 | 2,738 |
| 2017-08-25 | 2,676 | 2,719 | 2,657 | 2,714 | 97,800 | 2,714 |
| 2017-08-24 | 2,732 | 2,737 | 2,689 | 2,689 | 53,900 | 2,689 |
| 2017-08-23 | 2,742 | 2,751 | 2,714 | 2,727 | 67,800 | 2,727 |
| 2017-08-22 | 2,699 | 2,711 | 2,691 | 2,707 | 44,500 | 2,707 |
| 2017-08-21 | 2,691 | 2,711 | 2,686 | 2,697 | 77,000 | 2,697 |
| 2017-08-18 | 2,713 | 2,713 | 2,684 | 2,689 | 90,500 | 2,689 |
| 2017-08-17 | 2,738 | 2,749 | 2,734 | 2,741 | 38,100 | 2,741 |
| 2017-08-16 | 2,738 | 2,754 | 2,727 | 2,745 | 51,000 | 2,745 |
| 2017-08-15 | 2,756 | 2,768 | 2,740 | 2,742 | 73,500 | 2,742 |
| 2017-08-14 | 2,750 | 2,766 | 2,723 | 2,737 | 96,600 | 2,737 |
| 2017-08-10 | 2,783 | 2,800 | 2,766 | 2,777 | 64,900 | 2,777 |
| 2017-08-09 | 2,809 | 2,809 | 2,768 | 2,782 | 80,300 | 2,782 |
| 2017-08-08 | 2,817 | 2,820 | 2,792 | 2,803 | 66,600 | 2,803 |
| 2017-08-07 | 2,836 | 2,836 | 2,797 | 2,804 | 63,200 | 2,804 |
| 2017-08-04 | 2,815 | 2,815 | 2,793 | 2,810 | 56,600 | 2,810 |
| 2017-08-03 | 2,769 | 2,815 | 2,769 | 2,815 | 176,100 | 2,815 |
| 2017-08-02 | 2,781 | 2,808 | 2,747 | 2,761 | 241,600 | 2,761 |
| 2017-08-01 | 2,877 | 2,899 | 2,849 | 2,881 | 114,800 | 2,881 |
| 2017-07-31 | 2,856 | 2,882 | 2,817 | 2,855 | 196,400 | 2,855 |
| 2017-07-28 | 2,890 | 2,890 | 2,865 | 2,875 | 72,400 | 2,875 |
| 2017-07-27 | 2,903 | 2,923 | 2,893 | 2,902 | 68,900 | 2,902 |
| 2017-07-26 | 2,926 | 2,929 | 2,898 | 2,909 | 45,300 | 2,909 |
| 2017-07-25 | 2,937 | 2,956 | 2,910 | 2,910 | 68,300 | 2,910 |
| 2017-07-24 | 2,938 | 2,942 | 2,906 | 2,933 | 70,800 | 2,933 |
| 2017-07-21 | 2,960 | 2,960 | 2,933 | 2,956 | 71,000 | 2,956 |
| 2017-07-20 | 2,944 | 2,974 | 2,944 | 2,965 | 65,200 | 2,965 |
| 2017-07-19 | 2,920 | 2,958 | 2,920 | 2,936 | 101,400 | 2,936 |
| 2017-07-18 | 2,931 | 2,936 | 2,895 | 2,916 | 72,300 | 2,916 |
| 2017-07-14 | 2,935 | 2,946 | 2,929 | 2,936 | 68,900 | 2,936 |
| 2017-07-13 | 2,955 | 2,959 | 2,929 | 2,935 | 53,700 | 2,935 |
| 2017-07-12 | 2,947 | 2,966 | 2,932 | 2,932 | 90,600 | 2,932 |
| 2017-07-11 | 2,932 | 2,949 | 2,897 | 2,947 | 145,400 | 2,947 |
| 2017-07-10 | 2,949 | 2,966 | 2,935 | 2,947 | 60,600 | 2,947 |
| 2017-07-07 | 2,933 | 2,951 | 2,917 | 2,926 | 105,400 | 2,926 |
| 2017-07-06 | 2,952 | 2,973 | 2,951 | 2,967 | 94,800 | 2,967 |
| 2017-07-05 | 2,980 | 2,980 | 2,935 | 2,952 | 85,300 | 2,952 |
| 2017-07-04 | 3,020 | 3,020 | 2,980 | 2,984 | 103,600 | 2,984 |
| 2017-07-03 | 3,025 | 3,045 | 3,010 | 3,020 | 133,800 | 3,020 |
| 2017-06-30 | 3,050 | 3,050 | 3,005 | 3,050 | 107,100 | 3,050 |
| 2017-06-29 | 3,065 | 3,070 | 3,045 | 3,065 | 83,200 | 3,065 |
| 2017-06-28 | 3,075 | 3,090 | 3,050 | 3,055 | 60,600 | 3,055 |
| 2017-06-27 | 3,085 | 3,100 | 3,060 | 3,080 | 125,400 | 3,080 |
| 2017-06-26 | 3,070 | 3,095 | 3,060 | 3,090 | 122,300 | 3,090 |
| 2017-06-23 | 3,075 | 3,090 | 3,060 | 3,070 | 121,000 | 3,070 |
| 2017-06-22 | 3,060 | 3,065 | 3,035 | 3,050 | 130,800 | 3,050 |
| 2017-06-21 | 3,030 | 3,080 | 3,030 | 3,060 | 156,200 | 3,060 |
| 2017-06-20 | 3,000 | 3,065 | 2,999 | 3,045 | 226,400 | 3,045 |
| 2017-06-19 | 2,932 | 2,989 | 2,931 | 2,987 | 185,000 | 2,987 |
| 2017-06-16 | 2,887 | 2,911 | 2,862 | 2,905 | 128,300 | 2,905 |
| 2017-06-15 | 2,859 | 2,887 | 2,856 | 2,877 | 141,400 | 2,877 |
| 2017-06-14 | 2,846 | 2,851 | 2,829 | 2,833 | 74,100 | 2,833 |
| 2017-06-13 | 2,835 | 2,854 | 2,828 | 2,834 | 86,000 | 2,834 |
| 2017-06-12 | 2,853 | 2,863 | 2,821 | 2,835 | 132,000 | 2,835 |
| 2017-06-09 | 2,824 | 2,862 | 2,824 | 2,846 | 227,000 | 2,846 |
| 2017-06-08 | 2,868 | 2,872 | 2,828 | 2,831 | 160,900 | 2,831 |
| 2017-06-07 | 2,885 | 2,890 | 2,855 | 2,872 | 144,200 | 2,872 |
| 2017-06-06 | 2,926 | 2,926 | 2,835 | 2,880 | 267,300 | 2,880 |
| 2017-06-05 | 2,933 | 2,962 | 2,903 | 2,946 | 127,100 | 2,946 |
| 2017-06-02 | 2,926 | 2,963 | 2,910 | 2,946 | 192,100 | 2,946 |
| 2017-06-01 | 2,844 | 2,922 | 2,837 | 2,904 | 155,200 | 2,904 |
| 2017-05-31 | 2,833 | 2,857 | 2,816 | 2,842 | 144,000 | 2,842 |
| 2017-05-30 | 2,833 | 2,862 | 2,830 | 2,844 | 87,500 | 2,844 |
| 2017-05-29 | 2,847 | 2,853 | 2,827 | 2,829 | 51,700 | 2,829 |
| 2017-05-26 | 2,870 | 2,872 | 2,836 | 2,851 | 116,400 | 2,851 |
| 2017-05-25 | 2,861 | 2,875 | 2,847 | 2,855 | 105,000 | 2,855 |
| 2017-05-24 | 2,885 | 2,885 | 2,848 | 2,860 | 207,100 | 2,860 |
| 2017-05-23 | 2,860 | 2,883 | 2,849 | 2,864 | 149,900 | 2,864 |
| 2017-05-22 | 2,830 | 2,838 | 2,805 | 2,832 | 61,900 | 2,832 |
| 2017-05-19 | 2,844 | 2,850 | 2,802 | 2,831 | 122,900 | 2,831 |
| 2017-05-18 | 2,830 | 2,850 | 2,823 | 2,850 | 77,800 | 2,850 |
| 2017-05-17 | 2,850 | 2,857 | 2,829 | 2,852 | 125,500 | 2,852 |
| 2017-05-16 | 2,870 | 2,874 | 2,852 | 2,874 | 87,000 | 2,874 |
| 2017-05-15 | 2,825 | 2,858 | 2,820 | 2,858 | 113,400 | 2,858 |
| 2017-05-12 | 2,827 | 2,847 | 2,816 | 2,846 | 177,200 | 2,846 |
| 2017-05-11 | 2,830 | 2,837 | 2,808 | 2,824 | 197,900 | 2,824 |
| 2017-05-10 | 2,785 | 2,844 | 2,785 | 2,842 | 605,900 | 2,842 |
| 2017-05-09 | 3,035 | 3,060 | 3,020 | 3,055 | 90,300 | 3,055 |
| 2017-05-08 | 2,971 | 3,055 | 2,963 | 3,050 | 135,900 | 3,050 |
| 2017-05-02 | 2,979 | 2,983 | 2,951 | 2,964 | 80,200 | 2,964 |
| 2017-05-01 | 2,907 | 2,962 | 2,900 | 2,959 | 94,400 | 2,959 |
| 2017-04-28 | 2,952 | 2,972 | 2,897 | 2,908 | 143,500 | 2,908 |
| 2017-04-27 | 2,873 | 2,882 | 2,843 | 2,854 | 126,000 | 2,854 |
| 2017-04-26 | 2,840 | 2,884 | 2,833 | 2,858 | 61,900 | 2,858 |
| 2017-04-25 | 2,839 | 2,844 | 2,798 | 2,833 | 96,000 | 2,833 |
| 2017-04-24 | 2,837 | 2,850 | 2,820 | 2,839 | 81,600 | 2,839 |
| 2017-04-21 | 2,772 | 2,789 | 2,758 | 2,781 | 74,200 | 2,781 |
| 2017-04-20 | 2,780 | 2,791 | 2,741 | 2,747 | 94,500 | 2,747 |
| 2017-04-19 | 2,778 | 2,812 | 2,758 | 2,786 | 116,800 | 2,786 |
| 2017-04-18 | 2,780 | 2,783 | 2,756 | 2,773 | 76,200 | 2,773 |
| 2017-04-17 | 2,723 | 2,789 | 2,723 | 2,780 | 67,700 | 2,780 |
| 2017-04-14 | 2,823 | 2,823 | 2,747 | 2,757 | 67,100 | 2,757 |
| 2017-04-13 | 2,825 | 2,830 | 2,793 | 2,823 | 115,600 | 2,823 |
| 2017-04-12 | 2,841 | 2,848 | 2,811 | 2,839 | 63,900 | 2,839 |
| 2017-04-11 | 2,857 | 2,877 | 2,848 | 2,860 | 56,300 | 2,860 |
| 2017-04-10 | 2,895 | 2,908 | 2,862 | 2,867 | 50,800 | 2,867 |
| 2017-04-07 | 2,874 | 2,933 | 2,873 | 2,900 | 80,200 | 2,900 |
| 2017-04-06 | 2,957 | 2,968 | 2,858 | 2,865 | 86,600 | 2,865 |
| 2017-04-05 | 2,962 | 2,975 | 2,937 | 2,948 | 63,700 | 2,948 |
| 2017-04-04 | 2,957 | 2,965 | 2,917 | 2,940 | 92,600 | 2,940 |
| 2017-04-03 | 2,931 | 2,991 | 2,928 | 2,963 | 88,800 | 2,963 |
| 2017-03-31 | 3,000 | 3,000 | 2,918 | 2,918 | 106,800 | 2,918 |
| 2017-03-30 | 3,065 | 3,065 | 2,966 | 2,968 | 121,400 | 2,968 |
| 2017-03-29 | 3,085 | 3,085 | 3,050 | 3,060 | 55,100 | 3,060 |
| 2017-03-28 | 3,105 | 3,125 | 3,065 | 3,095 | 98,100 | 3,095 |
| 2017-03-27 | 3,105 | 3,115 | 3,065 | 3,070 | 89,000 | 3,070 |
| 2017-03-24 | 3,070 | 3,115 | 3,065 | 3,105 | 146,200 | 3,105 |
| 2017-03-23 | 3,055 | 3,070 | 3,025 | 3,065 | 96,000 | 3,065 |
| 2017-03-22 | 2,990 | 3,080 | 2,990 | 3,060 | 134,700 | 3,060 |
| 2017-03-21 | 3,040 | 3,075 | 3,040 | 3,055 | 90,900 | 3,055 |
| 2017-03-17 | 3,100 | 3,105 | 3,060 | 3,075 | 132,600 | 3,075 |
| 2017-03-16 | 3,045 | 3,130 | 3,030 | 3,100 | 150,600 | 3,100 |
| 2017-03-15 | 3,045 | 3,060 | 3,030 | 3,055 | 70,900 | 3,055 |
| 2017-03-14 | 3,050 | 3,055 | 3,015 | 3,055 | 106,300 | 3,055 |
| 2017-03-13 | 3,010 | 3,040 | 3,005 | 3,030 | 91,500 | 3,030 |
| 2017-03-10 | 2,982 | 3,105 | 2,981 | 3,030 | 231,400 | 3,030 |
| 2017-03-09 | 2,885 | 2,893 | 2,844 | 2,882 | 100,800 | 2,882 |
| 2017-03-08 | 2,838 | 2,865 | 2,809 | 2,855 | 124,500 | 2,855 |
| 2017-03-07 | 2,814 | 2,833 | 2,806 | 2,820 | 87,200 | 2,820 |
| 2017-03-06 | 2,840 | 2,840 | 2,806 | 2,814 | 64,700 | 2,814 |
| 2017-03-03 | 2,869 | 2,874 | 2,832 | 2,844 | 50,500 | 2,844 |
| 2017-03-02 | 2,890 | 2,894 | 2,855 | 2,861 | 55,600 | 2,861 |
| 2017-03-01 | 2,850 | 2,867 | 2,821 | 2,856 | 60,500 | 2,856 |
| 2017-02-28 | 2,876 | 2,899 | 2,847 | 2,850 | 63,200 | 2,850 |
| 2017-02-27 | 2,864 | 2,874 | 2,824 | 2,854 | 62,800 | 2,854 |
| 2017-02-24 | 2,903 | 2,906 | 2,866 | 2,881 | 68,100 | 2,881 |
| 2017-02-23 | 2,888 | 2,900 | 2,864 | 2,900 | 64,200 | 2,900 |
| 2017-02-22 | 2,890 | 2,890 | 2,858 | 2,881 | 79,400 | 2,881 |
| 2017-02-21 | 2,855 | 2,890 | 2,855 | 2,879 | 43,600 | 2,879 |
| 2017-02-20 | 2,853 | 2,870 | 2,842 | 2,864 | 50,400 | 2,864 |
| 2017-02-17 | 2,846 | 2,882 | 2,762 | 2,876 | 70,000 | 2,876 |
| 2017-02-16 | 2,876 | 2,889 | 2,853 | 2,854 | 67,600 | 2,854 |
| 2017-02-15 | 2,859 | 2,878 | 2,850 | 2,858 | 80,600 | 2,858 |
| 2017-02-14 | 2,836 | 2,836 | 2,813 | 2,814 | 102,800 | 2,814 |
| 2017-02-13 | 2,819 | 2,835 | 2,802 | 2,820 | 77,600 | 2,820 |
| 2017-02-10 | 2,750 | 2,803 | 2,728 | 2,784 | 66,900 | 2,784 |
| 2017-02-09 | 2,704 | 2,714 | 2,696 | 2,702 | 58,600 | 2,702 |
| 2017-02-08 | 2,726 | 2,728 | 2,688 | 2,720 | 66,100 | 2,720 |
| 2017-02-07 | 2,720 | 2,749 | 2,710 | 2,726 | 88,600 | 2,726 |
| 2017-02-06 | 2,756 | 2,765 | 2,738 | 2,740 | 69,300 | 2,740 |
| 2017-02-03 | 2,724 | 2,765 | 2,718 | 2,750 | 96,500 | 2,750 |
| 2017-02-02 | 2,755 | 2,762 | 2,723 | 2,735 | 111,200 | 2,735 |
| 2017-02-01 | 2,710 | 2,760 | 2,702 | 2,750 | 136,000 | 2,750 |
| 2017-01-31 | 2,750 | 2,771 | 2,736 | 2,757 | 55,100 | 2,757 |
| 2017-01-30 | 2,784 | 2,784 | 2,742 | 2,777 | 46,300 | 2,777 |
| 2017-01-27 | 2,820 | 2,820 | 2,771 | 2,784 | 63,600 | 2,784 |
| 2017-01-26 | 2,796 | 2,820 | 2,789 | 2,811 | 47,900 | 2,811 |
| 2017-01-25 | 2,777 | 2,788 | 2,733 | 2,775 | 70,700 | 2,775 |
| 2017-01-24 | 2,764 | 2,779 | 2,748 | 2,771 | 59,400 | 2,771 |
| 2017-01-23 | 2,784 | 2,784 | 2,756 | 2,770 | 45,900 | 2,770 |
| 2017-01-20 | 2,814 | 2,837 | 2,787 | 2,818 | 53,300 | 2,818 |
| 2017-01-19 | 2,816 | 2,842 | 2,804 | 2,824 | 66,400 | 2,824 |
| 2017-01-18 | 2,820 | 2,833 | 2,781 | 2,809 | 54,000 | 2,809 |
| 2017-01-17 | 2,883 | 2,883 | 2,844 | 2,847 | 65,400 | 2,847 |
| 2017-01-16 | 2,892 | 2,893 | 2,861 | 2,880 | 62,700 | 2,880 |
| 2017-01-13 | 2,865 | 2,914 | 2,865 | 2,892 | 73,100 | 2,892 |
| 2017-01-12 | 2,945 | 2,949 | 2,851 | 2,860 | 84,200 | 2,860 |
| 2017-01-11 | 2,979 | 2,979 | 2,946 | 2,955 | 77,700 | 2,955 |
| 2017-01-10 | 2,956 | 2,987 | 2,946 | 2,963 | 146,300 | 2,963 |
| 2017-01-06 | 2,945 | 2,990 | 2,945 | 2,976 | 89,700 | 2,976 |
| 2017-01-05 | 2,975 | 2,995 | 2,960 | 2,964 | 164,500 | 2,964 |
| 2017-01-04 | 2,893 | 2,936 | 2,886 | 2,929 | 166,600 | 2,929 |
分割・併合履歴 ： [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 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株