4548 生化学工業(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 | 1,670 | 1,682 | 1,656 | 1,680 | 81,200 | 1,680 |
| 2017-12-28 | 1,675 | 1,692 | 1,666 | 1,667 | 80,100 | 1,667 |
| 2017-12-27 | 1,684 | 1,694 | 1,676 | 1,677 | 82,800 | 1,677 |
| 2017-12-26 | 1,687 | 1,705 | 1,683 | 1,684 | 119,200 | 1,684 |
| 2017-12-25 | 1,684 | 1,688 | 1,673 | 1,686 | 85,900 | 1,686 |
| 2017-12-22 | 1,680 | 1,697 | 1,675 | 1,687 | 148,100 | 1,687 |
| 2017-12-21 | 1,653 | 1,680 | 1,644 | 1,673 | 164,300 | 1,673 |
| 2017-12-20 | 1,650 | 1,673 | 1,650 | 1,660 | 96,400 | 1,660 |
| 2017-12-19 | 1,651 | 1,656 | 1,646 | 1,650 | 128,800 | 1,650 |
| 2017-12-18 | 1,661 | 1,672 | 1,655 | 1,656 | 153,900 | 1,656 |
| 2017-12-15 | 1,675 | 1,675 | 1,645 | 1,645 | 315,200 | 1,645 |
| 2017-12-14 | 1,710 | 1,720 | 1,694 | 1,696 | 147,100 | 1,696 |
| 2017-12-13 | 1,687 | 1,722 | 1,687 | 1,711 | 249,800 | 1,711 |
| 2017-12-12 | 1,680 | 1,695 | 1,671 | 1,687 | 143,200 | 1,687 |
| 2017-12-11 | 1,674 | 1,692 | 1,666 | 1,685 | 175,400 | 1,685 |
| 2017-12-08 | 1,618 | 1,681 | 1,618 | 1,670 | 267,600 | 1,670 |
| 2017-12-07 | 1,621 | 1,642 | 1,620 | 1,635 | 177,300 | 1,635 |
| 2017-12-06 | 1,628 | 1,628 | 1,606 | 1,611 | 213,500 | 1,611 |
| 2017-12-05 | 1,620 | 1,637 | 1,611 | 1,633 | 155,800 | 1,633 |
| 2017-12-04 | 1,645 | 1,662 | 1,620 | 1,620 | 159,400 | 1,620 |
| 2017-12-01 | 1,630 | 1,671 | 1,626 | 1,648 | 234,000 | 1,648 |
| 2017-11-30 | 1,620 | 1,632 | 1,614 | 1,627 | 163,900 | 1,627 |
| 2017-11-29 | 1,609 | 1,625 | 1,602 | 1,619 | 150,200 | 1,619 |
| 2017-11-28 | 1,599 | 1,621 | 1,597 | 1,598 | 136,000 | 1,598 |
| 2017-11-27 | 1,621 | 1,628 | 1,592 | 1,598 | 224,900 | 1,598 |
| 2017-11-24 | 1,645 | 1,648 | 1,618 | 1,619 | 248,300 | 1,619 |
| 2017-11-22 | 1,638 | 1,660 | 1,636 | 1,644 | 160,900 | 1,644 |
| 2017-11-21 | 1,635 | 1,644 | 1,627 | 1,635 | 135,800 | 1,635 |
| 2017-11-20 | 1,610 | 1,641 | 1,590 | 1,639 | 312,800 | 1,639 |
| 2017-11-17 | 1,638 | 1,651 | 1,610 | 1,619 | 203,200 | 1,619 |
| 2017-11-16 | 1,620 | 1,632 | 1,604 | 1,624 | 335,500 | 1,624 |
| 2017-11-15 | 1,700 | 1,702 | 1,627 | 1,642 | 439,500 | 1,642 |
| 2017-11-13 | 1,649 | 1,676 | 1,642 | 1,661 | 294,900 | 1,661 |
| 2017-11-10 | 1,601 | 1,645 | 1,559 | 1,638 | 496,900 | 1,638 |
| 2017-11-09 | 1,635 | 1,719 | 1,546 | 1,589 | 2,354,700 | 1,589 |
| 2017-11-08 | 1,535 | 1,535 | 1,535 | 1,535 | 164,000 | 1,535 |
| 2017-11-07 | 2,024 | 2,050 | 1,980 | 2,035 | 76,200 | 2,035 |
| 2017-11-06 | 2,025 | 2,041 | 2,025 | 2,030 | 57,700 | 2,030 |
| 2017-11-02 | 2,031 | 2,038 | 2,013 | 2,028 | 72,500 | 2,028 |
| 2017-11-01 | 2,061 | 2,069 | 2,041 | 2,043 | 84,500 | 2,043 |
| 2017-10-31 | 2,044 | 2,065 | 2,023 | 2,058 | 74,500 | 2,058 |
| 2017-10-30 | 2,077 | 2,077 | 2,051 | 2,058 | 82,000 | 2,058 |
| 2017-10-27 | 2,070 | 2,075 | 2,058 | 2,073 | 65,200 | 2,073 |
| 2017-10-26 | 2,061 | 2,064 | 2,048 | 2,053 | 58,000 | 2,053 |
| 2017-10-25 | 2,088 | 2,089 | 2,047 | 2,053 | 83,700 | 2,053 |
| 2017-10-24 | 2,080 | 2,109 | 2,073 | 2,088 | 114,600 | 2,088 |
| 2017-10-23 | 2,084 | 2,098 | 2,081 | 2,084 | 82,100 | 2,084 |
| 2017-10-20 | 2,063 | 2,083 | 2,058 | 2,073 | 93,900 | 2,073 |
| 2017-10-19 | 2,085 | 2,085 | 2,067 | 2,073 | 59,800 | 2,073 |
| 2017-10-18 | 2,060 | 2,082 | 2,047 | 2,072 | 118,200 | 2,072 |
| 2017-10-17 | 2,036 | 2,057 | 2,025 | 2,054 | 73,300 | 2,054 |
| 2017-10-16 | 2,033 | 2,056 | 2,033 | 2,036 | 91,200 | 2,036 |
| 2017-10-13 | 2,022 | 2,050 | 2,013 | 2,043 | 109,700 | 2,043 |
| 2017-10-12 | 2,011 | 2,031 | 2,008 | 2,025 | 105,300 | 2,025 |
| 2017-10-11 | 2,014 | 2,024 | 2,007 | 2,014 | 56,000 | 2,014 |
| 2017-10-10 | 1,992 | 2,027 | 1,987 | 2,027 | 62,500 | 2,027 |
| 2017-10-06 | 1,984 | 2,007 | 1,983 | 2,007 | 72,400 | 2,007 |
| 2017-10-05 | 1,981 | 2,008 | 1,981 | 1,983 | 31,300 | 1,983 |
| 2017-10-04 | 2,000 | 2,000 | 1,976 | 1,986 | 53,200 | 1,986 |
| 2017-10-03 | 2,021 | 2,030 | 1,994 | 1,995 | 78,400 | 1,995 |
| 2017-10-02 | 2,034 | 2,050 | 2,018 | 2,035 | 176,700 | 2,035 |
| 2017-09-29 | 1,943 | 2,039 | 1,942 | 2,034 | 250,800 | 2,034 |
| 2017-09-28 | 1,927 | 1,945 | 1,917 | 1,942 | 123,900 | 1,942 |
| 2017-09-27 | 1,904 | 1,929 | 1,881 | 1,911 | 93,100 | 1,911 |
| 2017-09-26 | 1,909 | 1,913 | 1,887 | 1,899 | 85,200 | 1,899 |
| 2017-09-25 | 1,901 | 1,912 | 1,893 | 1,900 | 62,000 | 1,900 |
| 2017-09-22 | 1,907 | 1,918 | 1,900 | 1,907 | 55,200 | 1,907 |
| 2017-09-21 | 1,941 | 1,953 | 1,915 | 1,923 | 64,300 | 1,923 |
| 2017-09-20 | 1,950 | 1,958 | 1,941 | 1,944 | 54,500 | 1,944 |
| 2017-09-19 | 1,927 | 1,961 | 1,919 | 1,959 | 90,700 | 1,959 |
| 2017-09-15 | 1,895 | 1,928 | 1,893 | 1,927 | 117,800 | 1,927 |
| 2017-09-14 | 1,897 | 1,905 | 1,886 | 1,890 | 32,200 | 1,890 |
| 2017-09-13 | 1,903 | 1,915 | 1,895 | 1,896 | 59,000 | 1,896 |
| 2017-09-12 | 1,910 | 1,919 | 1,886 | 1,903 | 66,300 | 1,903 |
| 2017-09-11 | 1,895 | 1,929 | 1,890 | 1,902 | 86,400 | 1,902 |
| 2017-09-08 | 1,833 | 1,882 | 1,830 | 1,859 | 135,100 | 1,859 |
| 2017-09-07 | 1,896 | 1,897 | 1,850 | 1,850 | 115,200 | 1,850 |
| 2017-09-06 | 1,875 | 1,906 | 1,874 | 1,896 | 51,200 | 1,896 |
| 2017-09-05 | 1,950 | 1,951 | 1,900 | 1,902 | 99,000 | 1,902 |
| 2017-09-04 | 1,958 | 1,987 | 1,940 | 1,954 | 146,400 | 1,954 |
| 2017-09-01 | 1,978 | 1,999 | 1,914 | 1,964 | 134,900 | 1,964 |
| 2017-08-31 | 1,949 | 1,962 | 1,938 | 1,946 | 91,200 | 1,946 |
| 2017-08-30 | 1,923 | 1,948 | 1,921 | 1,942 | 71,600 | 1,942 |
| 2017-08-29 | 1,912 | 1,922 | 1,900 | 1,912 | 48,800 | 1,912 |
| 2017-08-28 | 1,914 | 1,927 | 1,901 | 1,923 | 43,500 | 1,923 |
| 2017-08-25 | 1,900 | 1,923 | 1,886 | 1,912 | 68,900 | 1,912 |
| 2017-08-24 | 1,910 | 1,912 | 1,862 | 1,902 | 91,500 | 1,902 |
| 2017-08-23 | 1,944 | 1,949 | 1,912 | 1,918 | 77,200 | 1,918 |
| 2017-08-22 | 1,920 | 1,943 | 1,919 | 1,930 | 82,200 | 1,930 |
| 2017-08-21 | 1,900 | 1,918 | 1,896 | 1,913 | 67,600 | 1,913 |
| 2017-08-18 | 1,890 | 1,893 | 1,870 | 1,882 | 63,000 | 1,882 |
| 2017-08-17 | 1,868 | 1,906 | 1,868 | 1,897 | 57,700 | 1,897 |
| 2017-08-16 | 1,849 | 1,883 | 1,840 | 1,865 | 84,200 | 1,865 |
| 2017-08-15 | 1,858 | 1,869 | 1,847 | 1,853 | 59,800 | 1,853 |
| 2017-08-14 | 1,811 | 1,853 | 1,811 | 1,835 | 75,100 | 1,835 |
| 2017-08-10 | 1,816 | 1,855 | 1,816 | 1,851 | 76,600 | 1,851 |
| 2017-08-09 | 1,831 | 1,845 | 1,807 | 1,814 | 53,400 | 1,814 |
| 2017-08-08 | 1,855 | 1,863 | 1,832 | 1,838 | 33,300 | 1,838 |
| 2017-08-07 | 1,830 | 1,856 | 1,828 | 1,846 | 46,600 | 1,846 |
| 2017-08-04 | 1,851 | 1,851 | 1,823 | 1,829 | 117,700 | 1,829 |
| 2017-08-03 | 1,907 | 1,917 | 1,840 | 1,859 | 144,400 | 1,859 |
| 2017-08-02 | 1,905 | 1,965 | 1,897 | 1,935 | 217,600 | 1,935 |
| 2017-08-01 | 1,819 | 1,940 | 1,804 | 1,909 | 268,600 | 1,909 |
| 2017-07-31 | 1,791 | 1,792 | 1,770 | 1,779 | 80,900 | 1,779 |
| 2017-07-28 | 1,802 | 1,811 | 1,795 | 1,800 | 61,500 | 1,800 |
| 2017-07-27 | 1,805 | 1,825 | 1,798 | 1,809 | 36,200 | 1,809 |
| 2017-07-26 | 1,813 | 1,820 | 1,791 | 1,797 | 45,700 | 1,797 |
| 2017-07-25 | 1,813 | 1,813 | 1,791 | 1,804 | 62,300 | 1,804 |
| 2017-07-24 | 1,830 | 1,847 | 1,806 | 1,813 | 95,000 | 1,813 |
| 2017-07-21 | 1,843 | 1,870 | 1,830 | 1,855 | 58,100 | 1,855 |
| 2017-07-20 | 1,827 | 1,861 | 1,827 | 1,858 | 42,900 | 1,858 |
| 2017-07-19 | 1,813 | 1,835 | 1,813 | 1,827 | 39,400 | 1,827 |
| 2017-07-18 | 1,821 | 1,823 | 1,800 | 1,816 | 44,800 | 1,816 |
| 2017-07-14 | 1,823 | 1,831 | 1,816 | 1,819 | 35,900 | 1,819 |
| 2017-07-13 | 1,841 | 1,841 | 1,810 | 1,816 | 32,900 | 1,816 |
| 2017-07-12 | 1,842 | 1,846 | 1,816 | 1,819 | 35,000 | 1,819 |
| 2017-07-11 | 1,824 | 1,844 | 1,809 | 1,840 | 41,000 | 1,840 |
| 2017-07-10 | 1,857 | 1,857 | 1,827 | 1,829 | 52,100 | 1,829 |
| 2017-07-07 | 1,853 | 1,880 | 1,836 | 1,836 | 89,700 | 1,836 |
| 2017-07-06 | 1,837 | 1,892 | 1,821 | 1,886 | 126,700 | 1,886 |
| 2017-07-05 | 1,825 | 1,850 | 1,824 | 1,841 | 73,400 | 1,841 |
| 2017-07-04 | 1,859 | 1,859 | 1,824 | 1,827 | 52,200 | 1,827 |
| 2017-07-03 | 1,863 | 1,875 | 1,850 | 1,851 | 49,400 | 1,851 |
| 2017-06-30 | 1,850 | 1,879 | 1,841 | 1,872 | 88,600 | 1,872 |
| 2017-06-29 | 1,860 | 1,880 | 1,859 | 1,868 | 53,900 | 1,868 |
| 2017-06-28 | 1,870 | 1,874 | 1,849 | 1,850 | 62,400 | 1,850 |
| 2017-06-27 | 1,886 | 1,904 | 1,879 | 1,888 | 80,700 | 1,888 |
| 2017-06-26 | 1,862 | 1,897 | 1,862 | 1,891 | 73,200 | 1,891 |
| 2017-06-23 | 1,862 | 1,872 | 1,836 | 1,862 | 92,800 | 1,862 |
| 2017-06-22 | 1,860 | 1,877 | 1,850 | 1,863 | 70,000 | 1,863 |
| 2017-06-21 | 1,850 | 1,874 | 1,846 | 1,855 | 77,000 | 1,855 |
| 2017-06-20 | 1,845 | 1,869 | 1,832 | 1,858 | 79,300 | 1,858 |
| 2017-06-19 | 1,848 | 1,874 | 1,827 | 1,832 | 98,700 | 1,832 |
| 2017-06-16 | 1,841 | 1,877 | 1,815 | 1,846 | 377,900 | 1,846 |
| 2017-06-15 | 1,823 | 1,851 | 1,823 | 1,831 | 97,800 | 1,831 |
| 2017-06-14 | 1,822 | 1,845 | 1,806 | 1,816 | 70,500 | 1,816 |
| 2017-06-13 | 1,787 | 1,822 | 1,787 | 1,813 | 76,600 | 1,813 |
| 2017-06-12 | 1,791 | 1,806 | 1,776 | 1,798 | 62,300 | 1,798 |
| 2017-06-09 | 1,790 | 1,809 | 1,776 | 1,802 | 126,300 | 1,802 |
| 2017-06-08 | 1,784 | 1,810 | 1,767 | 1,800 | 105,400 | 1,800 |
| 2017-06-07 | 1,789 | 1,794 | 1,771 | 1,784 | 76,100 | 1,784 |
| 2017-06-06 | 1,840 | 1,846 | 1,791 | 1,793 | 65,700 | 1,793 |
| 2017-06-05 | 1,839 | 1,855 | 1,816 | 1,842 | 82,200 | 1,842 |
| 2017-06-02 | 1,790 | 1,852 | 1,779 | 1,848 | 138,100 | 1,848 |
| 2017-06-01 | 1,772 | 1,809 | 1,772 | 1,801 | 68,900 | 1,801 |
| 2017-05-31 | 1,767 | 1,808 | 1,767 | 1,777 | 125,100 | 1,777 |
| 2017-05-30 | 1,756 | 1,779 | 1,751 | 1,771 | 76,800 | 1,771 |
| 2017-05-29 | 1,751 | 1,759 | 1,740 | 1,752 | 67,600 | 1,752 |
| 2017-05-26 | 1,796 | 1,797 | 1,756 | 1,756 | 52,300 | 1,756 |
| 2017-05-25 | 1,780 | 1,804 | 1,775 | 1,790 | 73,700 | 1,790 |
| 2017-05-24 | 1,828 | 1,832 | 1,784 | 1,793 | 90,700 | 1,793 |
| 2017-05-23 | 1,832 | 1,853 | 1,801 | 1,804 | 77,700 | 1,804 |
| 2017-05-22 | 1,857 | 1,857 | 1,822 | 1,835 | 69,500 | 1,835 |
| 2017-05-19 | 1,930 | 1,930 | 1,859 | 1,863 | 95,500 | 1,863 |
| 2017-05-18 | 1,926 | 1,957 | 1,914 | 1,938 | 152,300 | 1,938 |
| 2017-05-17 | 1,943 | 1,978 | 1,911 | 1,946 | 115,300 | 1,946 |
| 2017-05-16 | 1,915 | 1,967 | 1,908 | 1,963 | 187,000 | 1,963 |
| 2017-05-15 | 1,834 | 1,955 | 1,832 | 1,917 | 253,200 | 1,917 |
| 2017-05-12 | 1,834 | 1,848 | 1,827 | 1,836 | 54,600 | 1,836 |
| 2017-05-11 | 1,850 | 1,865 | 1,833 | 1,856 | 49,500 | 1,856 |
| 2017-05-10 | 1,846 | 1,855 | 1,825 | 1,850 | 46,200 | 1,850 |
| 2017-05-09 | 1,821 | 1,847 | 1,820 | 1,836 | 52,600 | 1,836 |
| 2017-05-08 | 1,802 | 1,837 | 1,795 | 1,828 | 110,800 | 1,828 |
| 2017-05-02 | 1,790 | 1,811 | 1,785 | 1,794 | 53,800 | 1,794 |
| 2017-05-01 | 1,771 | 1,790 | 1,766 | 1,789 | 24,300 | 1,789 |
| 2017-04-28 | 1,762 | 1,786 | 1,746 | 1,778 | 77,500 | 1,778 |
| 2017-04-27 | 1,733 | 1,770 | 1,733 | 1,762 | 68,800 | 1,762 |
| 2017-04-26 | 1,728 | 1,738 | 1,717 | 1,727 | 48,900 | 1,727 |
| 2017-04-25 | 1,725 | 1,731 | 1,702 | 1,720 | 52,600 | 1,720 |
| 2017-04-24 | 1,741 | 1,750 | 1,712 | 1,722 | 40,100 | 1,722 |
| 2017-04-21 | 1,703 | 1,710 | 1,686 | 1,705 | 35,100 | 1,705 |
| 2017-04-20 | 1,691 | 1,698 | 1,679 | 1,686 | 31,200 | 1,686 |
| 2017-04-19 | 1,693 | 1,721 | 1,689 | 1,689 | 54,900 | 1,689 |
| 2017-04-18 | 1,744 | 1,745 | 1,692 | 1,694 | 54,200 | 1,694 |
| 2017-04-17 | 1,691 | 1,715 | 1,689 | 1,711 | 40,500 | 1,711 |
| 2017-04-14 | 1,694 | 1,715 | 1,677 | 1,680 | 47,600 | 1,680 |
| 2017-04-13 | 1,694 | 1,718 | 1,694 | 1,713 | 48,700 | 1,713 |
| 2017-04-12 | 1,730 | 1,742 | 1,718 | 1,733 | 53,700 | 1,733 |
| 2017-04-11 | 1,738 | 1,768 | 1,737 | 1,757 | 51,500 | 1,757 |
| 2017-04-10 | 1,764 | 1,778 | 1,749 | 1,749 | 41,500 | 1,749 |
| 2017-04-07 | 1,773 | 1,795 | 1,750 | 1,767 | 67,200 | 1,767 |
| 2017-04-06 | 1,822 | 1,833 | 1,763 | 1,765 | 61,600 | 1,765 |
| 2017-04-05 | 1,815 | 1,827 | 1,794 | 1,814 | 79,100 | 1,814 |
| 2017-04-04 | 1,849 | 1,866 | 1,814 | 1,820 | 121,700 | 1,820 |
| 2017-04-03 | 1,866 | 1,879 | 1,855 | 1,865 | 61,800 | 1,865 |
| 2017-03-31 | 1,895 | 1,908 | 1,855 | 1,855 | 103,300 | 1,855 |
| 2017-03-30 | 1,911 | 1,914 | 1,882 | 1,884 | 59,100 | 1,884 |
| 2017-03-29 | 1,933 | 1,934 | 1,916 | 1,924 | 46,700 | 1,924 |
| 2017-03-28 | 1,901 | 1,936 | 1,898 | 1,935 | 113,000 | 1,935 |
| 2017-03-27 | 1,885 | 1,907 | 1,883 | 1,889 | 43,500 | 1,889 |
| 2017-03-24 | 1,884 | 1,905 | 1,876 | 1,904 | 58,200 | 1,904 |
| 2017-03-23 | 1,875 | 1,896 | 1,867 | 1,890 | 31,400 | 1,890 |
| 2017-03-22 | 1,873 | 1,907 | 1,860 | 1,864 | 72,800 | 1,864 |
| 2017-03-21 | 1,890 | 1,923 | 1,886 | 1,913 | 96,900 | 1,913 |
| 2017-03-17 | 1,881 | 1,893 | 1,864 | 1,893 | 81,000 | 1,893 |
| 2017-03-16 | 1,861 | 1,889 | 1,857 | 1,886 | 50,400 | 1,886 |
| 2017-03-15 | 1,872 | 1,893 | 1,872 | 1,877 | 54,000 | 1,877 |
| 2017-03-14 | 1,853 | 1,893 | 1,845 | 1,889 | 94,200 | 1,889 |
| 2017-03-13 | 1,832 | 1,855 | 1,832 | 1,853 | 72,700 | 1,853 |
| 2017-03-10 | 1,830 | 1,838 | 1,824 | 1,830 | 117,100 | 1,830 |
| 2017-03-09 | 1,785 | 1,799 | 1,783 | 1,794 | 43,300 | 1,794 |
| 2017-03-08 | 1,770 | 1,780 | 1,759 | 1,769 | 42,600 | 1,769 |
| 2017-03-07 | 1,761 | 1,776 | 1,757 | 1,775 | 35,500 | 1,775 |
| 2017-03-06 | 1,770 | 1,774 | 1,760 | 1,762 | 52,400 | 1,762 |
| 2017-03-03 | 1,795 | 1,800 | 1,770 | 1,782 | 45,000 | 1,782 |
| 2017-03-02 | 1,798 | 1,803 | 1,789 | 1,790 | 55,000 | 1,790 |
| 2017-03-01 | 1,773 | 1,802 | 1,771 | 1,793 | 48,800 | 1,793 |
| 2017-02-28 | 1,785 | 1,807 | 1,780 | 1,783 | 101,000 | 1,783 |
| 2017-02-27 | 1,773 | 1,779 | 1,753 | 1,765 | 53,700 | 1,765 |
| 2017-02-24 | 1,770 | 1,797 | 1,754 | 1,780 | 63,400 | 1,780 |
| 2017-02-23 | 1,748 | 1,778 | 1,746 | 1,775 | 52,300 | 1,775 |
| 2017-02-22 | 1,743 | 1,763 | 1,733 | 1,763 | 49,200 | 1,763 |
| 2017-02-21 | 1,710 | 1,742 | 1,710 | 1,740 | 56,900 | 1,740 |
| 2017-02-20 | 1,728 | 1,730 | 1,707 | 1,727 | 41,300 | 1,727 |
| 2017-02-17 | 1,716 | 1,745 | 1,709 | 1,743 | 76,800 | 1,743 |
| 2017-02-16 | 1,730 | 1,740 | 1,717 | 1,737 | 36,100 | 1,737 |
| 2017-02-15 | 1,731 | 1,739 | 1,719 | 1,733 | 52,600 | 1,733 |
| 2017-02-14 | 1,734 | 1,748 | 1,716 | 1,717 | 57,300 | 1,717 |
| 2017-02-13 | 1,731 | 1,737 | 1,715 | 1,734 | 44,800 | 1,734 |
| 2017-02-10 | 1,683 | 1,712 | 1,673 | 1,712 | 75,500 | 1,712 |
| 2017-02-09 | 1,627 | 1,657 | 1,627 | 1,651 | 33,300 | 1,651 |
| 2017-02-08 | 1,638 | 1,642 | 1,626 | 1,642 | 27,900 | 1,642 |
| 2017-02-07 | 1,630 | 1,642 | 1,624 | 1,626 | 28,700 | 1,626 |
| 2017-02-06 | 1,612 | 1,651 | 1,612 | 1,637 | 87,100 | 1,637 |
| 2017-02-03 | 1,649 | 1,709 | 1,649 | 1,706 | 60,800 | 1,706 |
| 2017-02-02 | 1,672 | 1,693 | 1,660 | 1,666 | 46,100 | 1,666 |
| 2017-02-01 | 1,642 | 1,671 | 1,640 | 1,667 | 34,000 | 1,667 |
| 2017-01-31 | 1,649 | 1,681 | 1,645 | 1,662 | 43,500 | 1,662 |
| 2017-01-30 | 1,671 | 1,675 | 1,660 | 1,672 | 20,400 | 1,672 |
| 2017-01-27 | 1,690 | 1,695 | 1,676 | 1,678 | 32,700 | 1,678 |
| 2017-01-26 | 1,672 | 1,693 | 1,665 | 1,688 | 40,100 | 1,688 |
| 2017-01-25 | 1,672 | 1,673 | 1,638 | 1,656 | 36,900 | 1,656 |
| 2017-01-24 | 1,652 | 1,670 | 1,638 | 1,645 | 47,700 | 1,645 |
| 2017-01-23 | 1,669 | 1,675 | 1,650 | 1,652 | 47,200 | 1,652 |
| 2017-01-20 | 1,688 | 1,713 | 1,682 | 1,706 | 50,000 | 1,706 |
| 2017-01-19 | 1,683 | 1,695 | 1,673 | 1,688 | 35,900 | 1,688 |
| 2017-01-18 | 1,671 | 1,673 | 1,655 | 1,666 | 34,100 | 1,666 |
| 2017-01-17 | 1,705 | 1,705 | 1,681 | 1,682 | 40,600 | 1,682 |
| 2017-01-16 | 1,715 | 1,729 | 1,698 | 1,705 | 43,000 | 1,705 |
| 2017-01-13 | 1,710 | 1,736 | 1,707 | 1,728 | 47,600 | 1,728 |
| 2017-01-12 | 1,749 | 1,753 | 1,708 | 1,718 | 90,000 | 1,718 |
| 2017-01-11 | 1,770 | 1,775 | 1,756 | 1,768 | 56,700 | 1,768 |
| 2017-01-10 | 1,760 | 1,794 | 1,758 | 1,771 | 77,700 | 1,771 |
| 2017-01-06 | 1,755 | 1,772 | 1,746 | 1,760 | 45,800 | 1,760 |
| 2017-01-05 | 1,760 | 1,774 | 1,748 | 1,756 | 112,700 | 1,756 |
| 2017-01-04 | 1,746 | 1,762 | 1,726 | 1,755 | 135,100 | 1,755 |
分割・併合履歴 ： [2005-03-28]1株→1.5株 [2004-05-26]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株