4549 栄研化学(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 | 5,430 | 5,450 | 5,380 | 5,400 | 32,200 | 2,700 |
| 2017-12-28 | 5,480 | 5,540 | 5,400 | 5,410 | 40,400 | 2,705 |
| 2017-12-27 | 5,380 | 5,520 | 5,370 | 5,520 | 50,400 | 2,760 |
| 2017-12-26 | 5,430 | 5,520 | 5,390 | 5,400 | 47,600 | 2,700 |
| 2017-12-25 | 5,310 | 5,440 | 5,270 | 5,430 | 61,000 | 2,715 |
| 2017-12-22 | 5,240 | 5,310 | 5,230 | 5,300 | 41,400 | 2,650 |
| 2017-12-21 | 5,230 | 5,290 | 5,210 | 5,280 | 41,300 | 2,640 |
| 2017-12-20 | 5,180 | 5,250 | 5,170 | 5,240 | 48,300 | 2,620 |
| 2017-12-19 | 5,240 | 5,280 | 5,200 | 5,200 | 47,400 | 2,600 |
| 2017-12-18 | 5,270 | 5,350 | 5,250 | 5,300 | 108,500 | 2,650 |
| 2017-12-15 | 5,240 | 5,290 | 5,210 | 5,230 | 63,600 | 2,615 |
| 2017-12-14 | 5,280 | 5,320 | 5,210 | 5,260 | 72,500 | 2,630 |
| 2017-12-13 | 5,270 | 5,270 | 5,180 | 5,210 | 96,600 | 2,605 |
| 2017-12-12 | 5,300 | 5,340 | 5,250 | 5,280 | 46,800 | 2,640 |
| 2017-12-11 | 5,380 | 5,380 | 5,280 | 5,300 | 54,900 | 2,650 |
| 2017-12-08 | 5,230 | 5,310 | 5,200 | 5,280 | 73,200 | 2,640 |
| 2017-12-07 | 5,130 | 5,260 | 5,070 | 5,210 | 123,100 | 2,605 |
| 2017-12-06 | 5,050 | 5,200 | 4,995 | 5,080 | 123,200 | 2,540 |
| 2017-12-05 | 5,090 | 5,130 | 4,970 | 5,040 | 177,900 | 2,520 |
| 2017-12-04 | 5,250 | 5,250 | 5,100 | 5,140 | 74,600 | 2,570 |
| 2017-12-01 | 5,150 | 5,250 | 5,140 | 5,220 | 129,800 | 2,610 |
| 2017-11-30 | 4,935 | 5,150 | 4,920 | 5,150 | 134,200 | 2,575 |
| 2017-11-29 | 4,865 | 4,995 | 4,835 | 4,995 | 104,200 | 2,497.50 |
| 2017-11-28 | 4,780 | 4,895 | 4,725 | 4,875 | 102,700 | 2,437.50 |
| 2017-11-27 | 4,780 | 4,795 | 4,725 | 4,740 | 56,700 | 2,370 |
| 2017-11-24 | 4,720 | 4,795 | 4,680 | 4,780 | 51,500 | 2,390 |
| 2017-11-22 | 4,715 | 4,755 | 4,690 | 4,725 | 57,300 | 2,362.50 |
| 2017-11-21 | 4,705 | 4,750 | 4,670 | 4,715 | 71,900 | 2,357.50 |
| 2017-11-20 | 4,690 | 4,745 | 4,670 | 4,705 | 72,300 | 2,352.50 |
| 2017-11-17 | 4,660 | 4,740 | 4,620 | 4,690 | 140,300 | 2,345 |
| 2017-11-16 | 4,500 | 4,655 | 4,495 | 4,615 | 118,000 | 2,307.50 |
| 2017-11-15 | 4,550 | 4,600 | 4,515 | 4,540 | 98,300 | 2,270 |
| 2017-11-14 | 4,485 | 4,680 | 4,485 | 4,600 | 91,800 | 2,300 |
| 2017-11-13 | 4,500 | 4,535 | 4,500 | 4,530 | 52,600 | 2,265 |
| 2017-11-10 | 4,475 | 4,575 | 4,470 | 4,545 | 84,800 | 2,272.50 |
| 2017-11-09 | 4,440 | 4,625 | 4,415 | 4,545 | 208,000 | 2,272.50 |
| 2017-11-08 | 4,320 | 4,450 | 4,320 | 4,440 | 129,800 | 2,220 |
| 2017-11-07 | 4,285 | 4,360 | 4,275 | 4,355 | 109,900 | 2,177.50 |
| 2017-11-06 | 4,245 | 4,325 | 4,200 | 4,300 | 127,800 | 2,150 |
| 2017-11-02 | 4,210 | 4,240 | 4,160 | 4,210 | 112,500 | 2,105 |
| 2017-11-01 | 4,425 | 4,440 | 4,160 | 4,195 | 359,700 | 2,097.50 |
| 2017-10-31 | 4,160 | 4,475 | 4,135 | 4,455 | 402,400 | 2,227.50 |
| 2017-10-30 | 4,250 | 4,255 | 4,070 | 4,115 | 295,000 | 2,057.50 |
| 2017-10-27 | 4,190 | 4,375 | 4,160 | 4,360 | 391,100 | 2,180 |
| 2017-10-26 | 3,945 | 4,180 | 3,920 | 4,175 | 445,400 | 2,087.50 |
| 2017-10-25 | 4,150 | 4,175 | 3,900 | 3,950 | 674,800 | 1,975 |
| 2017-10-24 | 4,345 | 4,440 | 4,335 | 4,405 | 94,600 | 2,202.50 |
| 2017-10-23 | 4,450 | 4,450 | 4,330 | 4,345 | 115,500 | 2,172.50 |
| 2017-10-20 | 4,390 | 4,460 | 4,350 | 4,410 | 105,900 | 2,205 |
| 2017-10-19 | 4,340 | 4,390 | 4,330 | 4,370 | 97,100 | 2,185 |
| 2017-10-18 | 4,360 | 4,380 | 4,325 | 4,370 | 87,400 | 2,185 |
| 2017-10-17 | 4,350 | 4,410 | 4,325 | 4,410 | 74,100 | 2,205 |
| 2017-10-16 | 4,340 | 4,420 | 4,335 | 4,350 | 85,800 | 2,175 |
| 2017-10-13 | 4,395 | 4,395 | 4,340 | 4,365 | 84,900 | 2,182.50 |
| 2017-10-12 | 4,400 | 4,450 | 4,400 | 4,405 | 47,400 | 2,202.50 |
| 2017-10-11 | 4,470 | 4,480 | 4,375 | 4,390 | 64,400 | 2,195 |
| 2017-10-10 | 4,455 | 4,505 | 4,435 | 4,480 | 38,000 | 2,240 |
| 2017-10-06 | 4,465 | 4,525 | 4,435 | 4,475 | 60,100 | 2,237.50 |
| 2017-10-05 | 4,470 | 4,495 | 4,460 | 4,470 | 77,200 | 2,235 |
| 2017-10-04 | 4,500 | 4,505 | 4,450 | 4,470 | 98,200 | 2,235 |
| 2017-10-03 | 4,445 | 4,500 | 4,405 | 4,495 | 77,900 | 2,247.50 |
| 2017-10-02 | 4,380 | 4,415 | 4,330 | 4,410 | 62,500 | 2,205 |
| 2017-09-29 | 4,315 | 4,410 | 4,310 | 4,380 | 63,500 | 2,190 |
| 2017-09-28 | 4,275 | 4,380 | 4,230 | 4,375 | 75,100 | 2,187.50 |
| 2017-09-27 | 4,235 | 4,280 | 4,205 | 4,280 | 44,600 | 2,140 |
| 2017-09-26 | 4,160 | 4,250 | 4,140 | 4,240 | 72,200 | 2,120 |
| 2017-09-25 | 4,150 | 4,170 | 4,105 | 4,160 | 56,400 | 2,080 |
| 2017-09-22 | 4,085 | 4,145 | 4,045 | 4,110 | 62,600 | 2,055 |
| 2017-09-21 | 4,050 | 4,105 | 4,030 | 4,105 | 61,400 | 2,052.50 |
| 2017-09-20 | 4,145 | 4,190 | 4,090 | 4,120 | 106,000 | 2,060 |
| 2017-09-19 | 4,050 | 4,170 | 4,035 | 4,150 | 100,000 | 2,075 |
| 2017-09-15 | 3,950 | 4,035 | 3,900 | 4,015 | 247,800 | 2,007.50 |
| 2017-09-14 | 4,190 | 4,210 | 4,155 | 4,170 | 231,800 | 2,085 |
| 2017-09-13 | 4,155 | 4,205 | 4,120 | 4,200 | 85,800 | 2,100 |
| 2017-09-12 | 4,120 | 4,180 | 4,085 | 4,115 | 72,400 | 2,057.50 |
| 2017-09-11 | 4,070 | 4,095 | 4,005 | 4,055 | 84,200 | 2,027.50 |
| 2017-09-08 | 3,950 | 4,050 | 3,935 | 4,015 | 100,300 | 2,007.50 |
| 2017-09-07 | 3,850 | 3,950 | 3,845 | 3,935 | 102,200 | 1,967.50 |
| 2017-09-06 | 3,700 | 3,825 | 3,680 | 3,820 | 56,200 | 1,910 |
| 2017-09-05 | 3,840 | 3,855 | 3,755 | 3,760 | 54,100 | 1,880 |
| 2017-09-04 | 3,845 | 3,860 | 3,780 | 3,845 | 59,400 | 1,922.50 |
| 2017-09-01 | 3,700 | 3,860 | 3,700 | 3,845 | 134,800 | 1,922.50 |
| 2017-08-31 | 3,630 | 3,685 | 3,620 | 3,680 | 32,500 | 1,840 |
| 2017-08-30 | 3,625 | 3,650 | 3,610 | 3,645 | 21,900 | 1,822.50 |
| 2017-08-29 | 3,560 | 3,630 | 3,540 | 3,620 | 32,800 | 1,810 |
| 2017-08-28 | 3,580 | 3,610 | 3,570 | 3,600 | 30,500 | 1,800 |
| 2017-08-25 | 3,555 | 3,605 | 3,555 | 3,580 | 51,300 | 1,790 |
| 2017-08-24 | 3,650 | 3,680 | 3,555 | 3,555 | 78,200 | 1,777.50 |
| 2017-08-23 | 3,625 | 3,680 | 3,625 | 3,650 | 47,900 | 1,825 |
| 2017-08-22 | 3,550 | 3,615 | 3,550 | 3,600 | 41,300 | 1,800 |
| 2017-08-21 | 3,555 | 3,615 | 3,555 | 3,590 | 64,900 | 1,795 |
| 2017-08-18 | 3,500 | 3,560 | 3,490 | 3,530 | 37,100 | 1,765 |
| 2017-08-17 | 3,545 | 3,560 | 3,525 | 3,550 | 36,600 | 1,775 |
| 2017-08-16 | 3,530 | 3,590 | 3,525 | 3,565 | 30,600 | 1,782.50 |
| 2017-08-15 | 3,565 | 3,565 | 3,520 | 3,540 | 52,200 | 1,770 |
| 2017-08-14 | 3,535 | 3,555 | 3,500 | 3,505 | 70,400 | 1,752.50 |
| 2017-08-10 | 3,600 | 3,615 | 3,560 | 3,580 | 59,200 | 1,790 |
| 2017-08-09 | 3,655 | 3,655 | 3,570 | 3,585 | 42,400 | 1,792.50 |
| 2017-08-08 | 3,695 | 3,695 | 3,635 | 3,655 | 34,400 | 1,827.50 |
| 2017-08-07 | 3,700 | 3,740 | 3,660 | 3,675 | 61,100 | 1,837.50 |
| 2017-08-04 | 3,655 | 3,665 | 3,610 | 3,660 | 47,300 | 1,830 |
| 2017-08-03 | 3,615 | 3,620 | 3,565 | 3,605 | 54,300 | 1,802.50 |
| 2017-08-02 | 3,660 | 3,685 | 3,625 | 3,625 | 52,100 | 1,812.50 |
| 2017-08-01 | 3,660 | 3,690 | 3,630 | 3,655 | 59,800 | 1,827.50 |
| 2017-07-31 | 3,640 | 3,695 | 3,630 | 3,655 | 74,000 | 1,827.50 |
| 2017-07-28 | 3,740 | 3,740 | 3,600 | 3,645 | 140,200 | 1,822.50 |
| 2017-07-27 | 3,890 | 3,955 | 3,720 | 3,755 | 242,700 | 1,877.50 |
| 2017-07-26 | 3,810 | 3,820 | 3,685 | 3,760 | 100,800 | 1,880 |
| 2017-07-25 | 3,780 | 3,820 | 3,750 | 3,810 | 109,900 | 1,905 |
| 2017-07-24 | 3,685 | 3,775 | 3,685 | 3,760 | 88,800 | 1,880 |
| 2017-07-21 | 3,650 | 3,735 | 3,645 | 3,730 | 71,600 | 1,865 |
| 2017-07-20 | 3,620 | 3,700 | 3,620 | 3,675 | 100,500 | 1,837.50 |
| 2017-07-19 | 3,595 | 3,745 | 3,570 | 3,620 | 98,600 | 1,810 |
| 2017-07-18 | 3,505 | 3,570 | 3,500 | 3,555 | 44,400 | 1,777.50 |
| 2017-07-14 | 3,475 | 3,550 | 3,475 | 3,540 | 68,900 | 1,770 |
| 2017-07-13 | 3,475 | 3,500 | 3,460 | 3,475 | 29,500 | 1,737.50 |
| 2017-07-12 | 3,460 | 3,485 | 3,455 | 3,470 | 23,600 | 1,735 |
| 2017-07-11 | 3,420 | 3,505 | 3,420 | 3,485 | 40,400 | 1,742.50 |
| 2017-07-10 | 3,465 | 3,480 | 3,450 | 3,465 | 23,700 | 1,732.50 |
| 2017-07-07 | 3,430 | 3,475 | 3,415 | 3,450 | 118,400 | 1,725 |
| 2017-07-06 | 3,515 | 3,550 | 3,485 | 3,495 | 48,000 | 1,747.50 |
| 2017-07-05 | 3,490 | 3,555 | 3,470 | 3,545 | 107,200 | 1,772.50 |
| 2017-07-04 | 3,500 | 3,510 | 3,485 | 3,490 | 80,800 | 1,745 |
| 2017-07-03 | 3,410 | 3,475 | 3,410 | 3,475 | 50,800 | 1,737.50 |
| 2017-06-30 | 3,455 | 3,460 | 3,345 | 3,395 | 134,800 | 1,697.50 |
| 2017-06-29 | 3,460 | 3,490 | 3,440 | 3,490 | 68,600 | 1,745 |
| 2017-06-28 | 3,460 | 3,465 | 3,415 | 3,425 | 62,400 | 1,712.50 |
| 2017-06-27 | 3,410 | 3,460 | 3,410 | 3,455 | 58,200 | 1,727.50 |
| 2017-06-26 | 3,360 | 3,425 | 3,355 | 3,410 | 50,000 | 1,705 |
| 2017-06-23 | 3,365 | 3,370 | 3,330 | 3,370 | 48,100 | 1,685 |
| 2017-06-22 | 3,390 | 3,405 | 3,345 | 3,345 | 37,100 | 1,672.50 |
| 2017-06-21 | 3,300 | 3,445 | 3,290 | 3,390 | 116,800 | 1,695 |
| 2017-06-20 | 3,270 | 3,275 | 3,245 | 3,245 | 59,100 | 1,622.50 |
| 2017-06-19 | 3,210 | 3,275 | 3,210 | 3,250 | 36,200 | 1,625 |
| 2017-06-16 | 3,245 | 3,250 | 3,185 | 3,215 | 67,300 | 1,607.50 |
| 2017-06-15 | 3,230 | 3,245 | 3,190 | 3,215 | 85,500 | 1,607.50 |
| 2017-06-14 | 3,195 | 3,215 | 3,160 | 3,170 | 45,600 | 1,585 |
| 2017-06-13 | 3,185 | 3,195 | 3,165 | 3,190 | 28,400 | 1,595 |
| 2017-06-12 | 3,215 | 3,215 | 3,150 | 3,195 | 45,100 | 1,597.50 |
| 2017-06-09 | 3,200 | 3,220 | 3,185 | 3,195 | 51,400 | 1,597.50 |
| 2017-06-08 | 3,260 | 3,265 | 3,215 | 3,220 | 52,200 | 1,610 |
| 2017-06-07 | 3,220 | 3,315 | 3,220 | 3,280 | 98,200 | 1,640 |
| 2017-06-06 | 3,310 | 3,310 | 3,195 | 3,220 | 115,700 | 1,610 |
| 2017-06-05 | 3,305 | 3,320 | 3,280 | 3,300 | 57,500 | 1,650 |
| 2017-06-02 | 3,325 | 3,325 | 3,285 | 3,305 | 60,900 | 1,652.50 |
| 2017-06-01 | 3,270 | 3,320 | 3,265 | 3,300 | 68,200 | 1,650 |
| 2017-05-31 | 3,265 | 3,300 | 3,255 | 3,270 | 61,900 | 1,635 |
| 2017-05-30 | 3,245 | 3,260 | 3,215 | 3,260 | 51,400 | 1,630 |
| 2017-05-29 | 3,250 | 3,270 | 3,230 | 3,230 | 36,900 | 1,615 |
| 2017-05-26 | 3,225 | 3,295 | 3,215 | 3,260 | 95,300 | 1,630 |
| 2017-05-25 | 3,255 | 3,275 | 3,230 | 3,230 | 54,600 | 1,615 |
| 2017-05-24 | 3,295 | 3,295 | 3,240 | 3,265 | 75,900 | 1,632.50 |
| 2017-05-23 | 3,270 | 3,305 | 3,240 | 3,250 | 52,400 | 1,625 |
| 2017-05-22 | 3,275 | 3,295 | 3,245 | 3,250 | 88,900 | 1,625 |
| 2017-05-19 | 3,320 | 3,320 | 3,220 | 3,270 | 208,600 | 1,635 |
| 2017-05-18 | 3,360 | 3,410 | 3,350 | 3,395 | 109,800 | 1,697.50 |
| 2017-05-17 | 3,470 | 3,485 | 3,410 | 3,430 | 136,000 | 1,715 |
| 2017-05-16 | 3,465 | 3,540 | 3,450 | 3,510 | 109,500 | 1,755 |
| 2017-05-15 | 3,380 | 3,470 | 3,370 | 3,450 | 67,500 | 1,725 |
| 2017-05-12 | 3,420 | 3,435 | 3,355 | 3,415 | 87,200 | 1,707.50 |
| 2017-05-11 | 3,410 | 3,465 | 3,395 | 3,420 | 89,400 | 1,710 |
| 2017-05-10 | 3,340 | 3,425 | 3,335 | 3,415 | 112,000 | 1,707.50 |
| 2017-05-09 | 3,255 | 3,335 | 3,255 | 3,305 | 157,300 | 1,652.50 |
| 2017-05-08 | 3,170 | 3,335 | 3,170 | 3,325 | 177,200 | 1,662.50 |
| 2017-05-02 | 3,150 | 3,185 | 3,120 | 3,135 | 79,100 | 1,567.50 |
| 2017-05-01 | 3,100 | 3,155 | 3,095 | 3,125 | 149,800 | 1,562.50 |
| 2017-04-28 | 2,911 | 3,080 | 2,911 | 3,060 | 322,900 | 1,530 |
| 2017-04-27 | 2,958 | 3,000 | 2,947 | 2,981 | 93,900 | 1,490.50 |
| 2017-04-26 | 2,975 | 3,005 | 2,965 | 2,977 | 79,800 | 1,488.50 |
| 2017-04-25 | 2,996 | 2,999 | 2,960 | 2,967 | 56,100 | 1,483.50 |
| 2017-04-24 | 3,010 | 3,010 | 2,960 | 2,980 | 47,400 | 1,490 |
| 2017-04-21 | 2,924 | 2,990 | 2,922 | 2,964 | 90,300 | 1,482 |
| 2017-04-20 | 2,907 | 2,937 | 2,865 | 2,925 | 108,300 | 1,462.50 |
| 2017-04-19 | 2,883 | 2,947 | 2,883 | 2,910 | 60,600 | 1,455 |
| 2017-04-18 | 2,938 | 2,938 | 2,893 | 2,919 | 34,900 | 1,459.50 |
| 2017-04-17 | 2,916 | 2,952 | 2,911 | 2,940 | 36,000 | 1,470 |
| 2017-04-14 | 2,928 | 2,942 | 2,863 | 2,873 | 60,200 | 1,436.50 |
| 2017-04-13 | 2,932 | 2,980 | 2,928 | 2,962 | 58,300 | 1,481 |
| 2017-04-12 | 2,993 | 2,993 | 2,943 | 2,977 | 63,700 | 1,488.50 |
| 2017-04-11 | 2,996 | 3,015 | 2,977 | 3,000 | 104,400 | 1,500 |
| 2017-04-10 | 2,995 | 3,025 | 2,980 | 2,995 | 61,000 | 1,497.50 |
| 2017-04-07 | 2,979 | 3,070 | 2,971 | 2,995 | 172,200 | 1,497.50 |
| 2017-04-06 | 3,000 | 3,020 | 2,909 | 2,925 | 158,200 | 1,462.50 |
| 2017-04-05 | 3,025 | 3,065 | 3,015 | 3,025 | 45,700 | 1,512.50 |
| 2017-04-04 | 3,095 | 3,100 | 3,035 | 3,050 | 39,200 | 1,525 |
| 2017-04-03 | 3,080 | 3,125 | 3,055 | 3,105 | 55,800 | 1,552.50 |
| 2017-03-31 | 3,135 | 3,145 | 3,080 | 3,085 | 66,700 | 1,542.50 |
| 2017-03-30 | 3,140 | 3,165 | 3,085 | 3,090 | 29,000 | 1,545 |
| 2017-03-29 | 3,130 | 3,165 | 3,125 | 3,155 | 39,400 | 1,577.50 |
| 2017-03-28 | 3,090 | 3,145 | 3,090 | 3,140 | 56,700 | 1,570 |
| 2017-03-27 | 3,075 | 3,110 | 3,075 | 3,090 | 70,000 | 1,545 |
| 2017-03-24 | 3,100 | 3,150 | 3,100 | 3,115 | 59,700 | 1,557.50 |
| 2017-03-23 | 3,040 | 3,110 | 3,040 | 3,100 | 92,000 | 1,550 |
| 2017-03-22 | 3,110 | 3,175 | 3,050 | 3,055 | 128,800 | 1,527.50 |
| 2017-03-21 | 3,125 | 3,220 | 3,105 | 3,160 | 145,900 | 1,580 |
| 2017-03-17 | 3,125 | 3,160 | 3,095 | 3,150 | 115,700 | 1,575 |
| 2017-03-16 | 3,065 | 3,125 | 3,015 | 3,110 | 202,300 | 1,555 |
| 2017-03-15 | 3,195 | 3,200 | 2,925 | 3,025 | 631,200 | 1,512.50 |
| 2017-03-14 | 3,170 | 3,190 | 3,145 | 3,185 | 27,400 | 1,592.50 |
| 2017-03-13 | 3,165 | 3,190 | 3,150 | 3,165 | 34,100 | 1,582.50 |
| 2017-03-10 | 3,190 | 3,200 | 3,155 | 3,155 | 82,500 | 1,577.50 |
| 2017-03-09 | 3,100 | 3,195 | 3,100 | 3,170 | 76,500 | 1,585 |
| 2017-03-08 | 3,040 | 3,090 | 3,035 | 3,090 | 55,500 | 1,545 |
| 2017-03-07 | 3,050 | 3,075 | 3,030 | 3,050 | 44,300 | 1,525 |
| 2017-03-06 | 3,080 | 3,080 | 3,035 | 3,035 | 18,300 | 1,517.50 |
| 2017-03-03 | 3,075 | 3,095 | 3,055 | 3,065 | 33,300 | 1,532.50 |
| 2017-03-02 | 3,090 | 3,105 | 3,075 | 3,090 | 87,200 | 1,545 |
| 2017-03-01 | 3,060 | 3,075 | 3,025 | 3,075 | 26,300 | 1,537.50 |
| 2017-02-28 | 3,070 | 3,080 | 3,055 | 3,060 | 58,700 | 1,530 |
| 2017-02-27 | 3,055 | 3,060 | 3,020 | 3,040 | 39,000 | 1,520 |
| 2017-02-24 | 3,050 | 3,075 | 3,035 | 3,060 | 36,100 | 1,530 |
| 2017-02-23 | 3,020 | 3,050 | 3,010 | 3,050 | 28,700 | 1,525 |
| 2017-02-22 | 3,055 | 3,055 | 3,005 | 3,020 | 34,600 | 1,510 |
| 2017-02-21 | 3,040 | 3,065 | 3,015 | 3,055 | 42,200 | 1,527.50 |
| 2017-02-20 | 3,025 | 3,045 | 3,005 | 3,040 | 50,000 | 1,520 |
| 2017-02-17 | 2,999 | 3,035 | 2,962 | 3,025 | 56,700 | 1,512.50 |
| 2017-02-16 | 3,005 | 3,010 | 2,969 | 2,999 | 38,400 | 1,499.50 |
| 2017-02-15 | 3,030 | 3,035 | 2,985 | 2,997 | 44,300 | 1,498.50 |
| 2017-02-14 | 3,035 | 3,035 | 2,985 | 2,986 | 89,000 | 1,493 |
| 2017-02-13 | 3,005 | 3,010 | 2,975 | 2,986 | 38,400 | 1,493 |
| 2017-02-10 | 2,945 | 2,990 | 2,929 | 2,987 | 53,100 | 1,493.50 |
| 2017-02-09 | 2,925 | 2,947 | 2,922 | 2,927 | 41,600 | 1,463.50 |
| 2017-02-08 | 2,916 | 2,929 | 2,915 | 2,925 | 34,200 | 1,462.50 |
| 2017-02-07 | 2,923 | 2,944 | 2,912 | 2,923 | 45,100 | 1,461.50 |
| 2017-02-06 | 2,965 | 2,965 | 2,920 | 2,946 | 40,700 | 1,473 |
| 2017-02-03 | 2,923 | 2,984 | 2,923 | 2,968 | 62,800 | 1,484 |
| 2017-02-02 | 2,962 | 2,970 | 2,921 | 2,930 | 59,800 | 1,465 |
| 2017-02-01 | 2,910 | 2,954 | 2,890 | 2,948 | 68,000 | 1,474 |
| 2017-01-31 | 2,892 | 2,948 | 2,887 | 2,906 | 97,500 | 1,453 |
| 2017-01-30 | 3,000 | 3,020 | 2,929 | 2,935 | 172,100 | 1,467.50 |
| 2017-01-27 | 3,130 | 3,130 | 2,933 | 3,000 | 302,000 | 1,500 |
| 2017-01-26 | 3,100 | 3,135 | 3,080 | 3,125 | 105,100 | 1,562.50 |
| 2017-01-25 | 3,075 | 3,085 | 3,040 | 3,080 | 95,700 | 1,540 |
| 2017-01-24 | 3,010 | 3,090 | 3,005 | 3,015 | 155,900 | 1,507.50 |
| 2017-01-23 | 2,977 | 3,035 | 2,976 | 3,010 | 87,700 | 1,505 |
| 2017-01-20 | 2,979 | 3,010 | 2,950 | 3,000 | 102,800 | 1,500 |
| 2017-01-19 | 2,938 | 3,010 | 2,930 | 2,992 | 117,900 | 1,496 |
| 2017-01-18 | 2,901 | 2,926 | 2,871 | 2,907 | 111,000 | 1,453.50 |
| 2017-01-17 | 2,911 | 2,916 | 2,879 | 2,888 | 78,600 | 1,444 |
| 2017-01-16 | 2,941 | 2,941 | 2,890 | 2,910 | 55,900 | 1,455 |
| 2017-01-13 | 2,877 | 2,949 | 2,876 | 2,935 | 62,800 | 1,467.50 |
| 2017-01-12 | 2,980 | 2,988 | 2,897 | 2,906 | 80,800 | 1,453 |
| 2017-01-11 | 3,020 | 3,020 | 2,948 | 2,970 | 107,000 | 1,485 |
| 2017-01-10 | 3,005 | 3,025 | 2,947 | 3,020 | 129,700 | 1,510 |
| 2017-01-06 | 2,999 | 3,060 | 2,999 | 3,045 | 102,600 | 1,522.50 |
| 2017-01-05 | 3,055 | 3,055 | 2,988 | 3,020 | 86,300 | 1,510 |
| 2017-01-04 | 3,075 | 3,075 | 3,025 | 3,040 | 75,100 | 1,520 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1990-03-27]1株→1.1株
