4550 日水製薬(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 | 1,549 | 1,550 | 1,544 | 1,545 | 6,200 | 1,545 |
| 2017-12-28 | 1,541 | 1,553 | 1,541 | 1,549 | 12,300 | 1,549 |
| 2017-12-27 | 1,521 | 1,551 | 1,521 | 1,541 | 13,700 | 1,541 |
| 2017-12-26 | 1,557 | 1,557 | 1,536 | 1,536 | 16,600 | 1,536 |
| 2017-12-25 | 1,575 | 1,575 | 1,550 | 1,557 | 16,300 | 1,557 |
| 2017-12-22 | 1,579 | 1,579 | 1,550 | 1,562 | 36,100 | 1,562 |
| 2017-12-21 | 1,595 | 1,595 | 1,569 | 1,574 | 28,000 | 1,574 |
| 2017-12-20 | 1,587 | 1,599 | 1,584 | 1,587 | 12,300 | 1,587 |
| 2017-12-19 | 1,594 | 1,599 | 1,584 | 1,594 | 20,000 | 1,594 |
| 2017-12-18 | 1,584 | 1,593 | 1,575 | 1,586 | 21,500 | 1,586 |
| 2017-12-15 | 1,588 | 1,590 | 1,562 | 1,568 | 20,300 | 1,568 |
| 2017-12-14 | 1,595 | 1,595 | 1,579 | 1,587 | 14,300 | 1,587 |
| 2017-12-13 | 1,560 | 1,597 | 1,560 | 1,593 | 32,000 | 1,593 |
| 2017-12-12 | 1,549 | 1,565 | 1,546 | 1,561 | 19,200 | 1,561 |
| 2017-12-11 | 1,557 | 1,559 | 1,538 | 1,556 | 23,000 | 1,556 |
| 2017-12-08 | 1,522 | 1,534 | 1,520 | 1,529 | 27,800 | 1,529 |
| 2017-12-07 | 1,526 | 1,552 | 1,526 | 1,547 | 17,400 | 1,547 |
| 2017-12-06 | 1,551 | 1,551 | 1,524 | 1,525 | 23,000 | 1,525 |
| 2017-12-05 | 1,520 | 1,566 | 1,520 | 1,563 | 39,000 | 1,563 |
| 2017-12-04 | 1,521 | 1,530 | 1,514 | 1,520 | 29,800 | 1,520 |
| 2017-12-01 | 1,500 | 1,517 | 1,490 | 1,516 | 37,600 | 1,516 |
| 2017-11-30 | 1,491 | 1,495 | 1,479 | 1,490 | 11,200 | 1,490 |
| 2017-11-29 | 1,482 | 1,497 | 1,482 | 1,496 | 11,000 | 1,496 |
| 2017-11-28 | 1,475 | 1,488 | 1,475 | 1,484 | 12,700 | 1,484 |
| 2017-11-27 | 1,478 | 1,480 | 1,471 | 1,475 | 27,200 | 1,475 |
| 2017-11-24 | 1,473 | 1,482 | 1,463 | 1,480 | 24,300 | 1,480 |
| 2017-11-22 | 1,480 | 1,484 | 1,471 | 1,471 | 9,900 | 1,471 |
| 2017-11-21 | 1,471 | 1,481 | 1,471 | 1,473 | 11,900 | 1,473 |
| 2017-11-20 | 1,483 | 1,486 | 1,471 | 1,473 | 22,000 | 1,473 |
| 2017-11-17 | 1,480 | 1,486 | 1,476 | 1,481 | 19,400 | 1,481 |
| 2017-11-16 | 1,473 | 1,487 | 1,471 | 1,479 | 17,000 | 1,479 |
| 2017-11-15 | 1,484 | 1,492 | 1,473 | 1,477 | 25,600 | 1,477 |
| 2017-11-13 | 1,491 | 1,491 | 1,480 | 1,489 | 7,500 | 1,489 |
| 2017-11-10 | 1,481 | 1,489 | 1,474 | 1,485 | 14,800 | 1,485 |
| 2017-11-09 | 1,493 | 1,498 | 1,474 | 1,485 | 15,900 | 1,485 |
| 2017-11-08 | 1,490 | 1,493 | 1,484 | 1,493 | 8,300 | 1,493 |
| 2017-11-07 | 1,492 | 1,500 | 1,484 | 1,493 | 24,400 | 1,493 |
| 2017-11-06 | 1,483 | 1,491 | 1,483 | 1,489 | 17,800 | 1,489 |
| 2017-11-02 | 1,490 | 1,490 | 1,473 | 1,481 | 13,700 | 1,481 |
| 2017-11-01 | 1,480 | 1,490 | 1,472 | 1,489 | 28,300 | 1,489 |
| 2017-10-31 | 1,472 | 1,479 | 1,461 | 1,479 | 19,100 | 1,479 |
| 2017-10-30 | 1,480 | 1,480 | 1,465 | 1,468 | 27,800 | 1,468 |
| 2017-10-27 | 1,477 | 1,479 | 1,469 | 1,475 | 16,000 | 1,475 |
| 2017-10-26 | 1,470 | 1,475 | 1,467 | 1,470 | 11,800 | 1,470 |
| 2017-10-25 | 1,471 | 1,476 | 1,470 | 1,476 | 20,900 | 1,476 |
| 2017-10-24 | 1,474 | 1,482 | 1,469 | 1,470 | 24,200 | 1,470 |
| 2017-10-23 | 1,471 | 1,477 | 1,466 | 1,474 | 14,600 | 1,474 |
| 2017-10-20 | 1,469 | 1,485 | 1,465 | 1,469 | 30,900 | 1,469 |
| 2017-10-19 | 1,473 | 1,475 | 1,461 | 1,464 | 20,300 | 1,464 |
| 2017-10-18 | 1,457 | 1,477 | 1,457 | 1,466 | 19,300 | 1,466 |
| 2017-10-17 | 1,488 | 1,488 | 1,451 | 1,454 | 12,400 | 1,454 |
| 2017-10-16 | 1,440 | 1,495 | 1,438 | 1,476 | 55,400 | 1,476 |
| 2017-10-13 | 1,430 | 1,440 | 1,425 | 1,436 | 25,600 | 1,436 |
| 2017-10-12 | 1,440 | 1,440 | 1,430 | 1,431 | 16,600 | 1,431 |
| 2017-10-11 | 1,432 | 1,434 | 1,427 | 1,431 | 9,900 | 1,431 |
| 2017-10-10 | 1,422 | 1,435 | 1,422 | 1,433 | 8,300 | 1,433 |
| 2017-10-06 | 1,430 | 1,435 | 1,417 | 1,430 | 19,500 | 1,430 |
| 2017-10-05 | 1,426 | 1,428 | 1,416 | 1,418 | 5,500 | 1,418 |
| 2017-10-04 | 1,430 | 1,433 | 1,420 | 1,426 | 11,500 | 1,426 |
| 2017-10-03 | 1,434 | 1,438 | 1,420 | 1,427 | 17,800 | 1,427 |
| 2017-10-02 | 1,418 | 1,434 | 1,405 | 1,430 | 27,400 | 1,430 |
| 2017-09-29 | 1,414 | 1,415 | 1,403 | 1,406 | 22,100 | 1,406 |
| 2017-09-28 | 1,418 | 1,418 | 1,406 | 1,414 | 19,700 | 1,414 |
| 2017-09-27 | 1,400 | 1,416 | 1,400 | 1,410 | 29,500 | 1,410 |
| 2017-09-26 | 1,425 | 1,440 | 1,424 | 1,439 | 64,300 | 1,439 |
| 2017-09-25 | 1,418 | 1,419 | 1,406 | 1,419 | 35,000 | 1,419 |
| 2017-09-22 | 1,420 | 1,420 | 1,403 | 1,410 | 30,200 | 1,410 |
| 2017-09-21 | 1,425 | 1,425 | 1,414 | 1,416 | 24,600 | 1,416 |
| 2017-09-20 | 1,420 | 1,423 | 1,411 | 1,420 | 21,300 | 1,420 |
| 2017-09-19 | 1,425 | 1,425 | 1,410 | 1,419 | 25,300 | 1,419 |
| 2017-09-15 | 1,413 | 1,421 | 1,406 | 1,407 | 23,400 | 1,407 |
| 2017-09-14 | 1,420 | 1,420 | 1,403 | 1,404 | 15,000 | 1,404 |
| 2017-09-13 | 1,421 | 1,423 | 1,410 | 1,411 | 19,800 | 1,411 |
| 2017-09-12 | 1,430 | 1,430 | 1,412 | 1,415 | 25,000 | 1,415 |
| 2017-09-11 | 1,403 | 1,413 | 1,396 | 1,403 | 20,800 | 1,403 |
| 2017-09-08 | 1,413 | 1,416 | 1,400 | 1,404 | 17,600 | 1,404 |
| 2017-09-07 | 1,403 | 1,420 | 1,395 | 1,406 | 10,900 | 1,406 |
| 2017-09-06 | 1,391 | 1,403 | 1,390 | 1,397 | 9,000 | 1,397 |
| 2017-09-05 | 1,400 | 1,407 | 1,390 | 1,394 | 14,700 | 1,394 |
| 2017-09-04 | 1,406 | 1,413 | 1,397 | 1,397 | 17,400 | 1,397 |
| 2017-09-01 | 1,408 | 1,417 | 1,400 | 1,409 | 21,100 | 1,409 |
| 2017-08-31 | 1,418 | 1,423 | 1,412 | 1,413 | 16,000 | 1,413 |
| 2017-08-30 | 1,425 | 1,430 | 1,412 | 1,413 | 30,000 | 1,413 |
| 2017-08-29 | 1,404 | 1,422 | 1,404 | 1,418 | 5,500 | 1,418 |
| 2017-08-28 | 1,413 | 1,425 | 1,412 | 1,421 | 23,600 | 1,421 |
| 2017-08-25 | 1,400 | 1,414 | 1,398 | 1,412 | 12,900 | 1,412 |
| 2017-08-24 | 1,391 | 1,403 | 1,388 | 1,397 | 15,400 | 1,397 |
| 2017-08-23 | 1,400 | 1,403 | 1,391 | 1,394 | 23,900 | 1,394 |
| 2017-08-22 | 1,394 | 1,397 | 1,389 | 1,393 | 12,100 | 1,393 |
| 2017-08-21 | 1,392 | 1,399 | 1,392 | 1,394 | 6,100 | 1,394 |
| 2017-08-18 | 1,395 | 1,396 | 1,387 | 1,392 | 12,400 | 1,392 |
| 2017-08-17 | 1,399 | 1,399 | 1,391 | 1,396 | 4,500 | 1,396 |
| 2017-08-16 | 1,385 | 1,401 | 1,385 | 1,397 | 11,200 | 1,397 |
| 2017-08-15 | 1,381 | 1,395 | 1,381 | 1,390 | 13,500 | 1,390 |
| 2017-08-14 | 1,390 | 1,391 | 1,379 | 1,382 | 24,700 | 1,382 |
| 2017-08-10 | 1,397 | 1,403 | 1,391 | 1,395 | 14,000 | 1,395 |
| 2017-08-09 | 1,400 | 1,401 | 1,388 | 1,397 | 20,400 | 1,397 |
| 2017-08-08 | 1,402 | 1,403 | 1,396 | 1,398 | 9,000 | 1,398 |
| 2017-08-07 | 1,405 | 1,412 | 1,396 | 1,400 | 21,400 | 1,400 |
| 2017-08-04 | 1,399 | 1,403 | 1,393 | 1,401 | 9,200 | 1,401 |
| 2017-08-03 | 1,397 | 1,399 | 1,392 | 1,399 | 8,700 | 1,399 |
| 2017-08-02 | 1,396 | 1,402 | 1,395 | 1,397 | 11,600 | 1,397 |
| 2017-08-01 | 1,398 | 1,401 | 1,390 | 1,399 | 11,300 | 1,399 |
| 2017-07-31 | 1,402 | 1,403 | 1,390 | 1,392 | 9,800 | 1,392 |
| 2017-07-28 | 1,395 | 1,402 | 1,392 | 1,402 | 14,900 | 1,402 |
| 2017-07-27 | 1,400 | 1,405 | 1,394 | 1,397 | 7,200 | 1,397 |
| 2017-07-26 | 1,397 | 1,401 | 1,391 | 1,395 | 5,900 | 1,395 |
| 2017-07-25 | 1,392 | 1,397 | 1,390 | 1,397 | 8,100 | 1,397 |
| 2017-07-24 | 1,393 | 1,397 | 1,386 | 1,392 | 13,800 | 1,392 |
| 2017-07-21 | 1,399 | 1,406 | 1,392 | 1,393 | 8,900 | 1,393 |
| 2017-07-20 | 1,407 | 1,407 | 1,395 | 1,399 | 13,700 | 1,399 |
| 2017-07-19 | 1,395 | 1,407 | 1,394 | 1,397 | 16,100 | 1,397 |
| 2017-07-18 | 1,388 | 1,399 | 1,387 | 1,395 | 14,100 | 1,395 |
| 2017-07-14 | 1,386 | 1,394 | 1,385 | 1,392 | 9,600 | 1,392 |
| 2017-07-13 | 1,386 | 1,395 | 1,383 | 1,389 | 18,200 | 1,389 |
| 2017-07-12 | 1,384 | 1,391 | 1,384 | 1,385 | 11,000 | 1,385 |
| 2017-07-11 | 1,387 | 1,398 | 1,384 | 1,385 | 19,800 | 1,385 |
| 2017-07-10 | 1,396 | 1,396 | 1,384 | 1,388 | 9,600 | 1,388 |
| 2017-07-07 | 1,389 | 1,394 | 1,382 | 1,383 | 15,800 | 1,383 |
| 2017-07-06 | 1,390 | 1,401 | 1,389 | 1,392 | 13,100 | 1,392 |
| 2017-07-05 | 1,400 | 1,404 | 1,386 | 1,390 | 19,400 | 1,390 |
| 2017-07-04 | 1,393 | 1,403 | 1,390 | 1,400 | 17,100 | 1,400 |
| 2017-07-03 | 1,380 | 1,396 | 1,380 | 1,393 | 14,400 | 1,393 |
| 2017-06-30 | 1,390 | 1,393 | 1,377 | 1,380 | 27,600 | 1,380 |
| 2017-06-29 | 1,398 | 1,398 | 1,387 | 1,390 | 12,900 | 1,390 |
| 2017-06-28 | 1,387 | 1,393 | 1,386 | 1,387 | 17,700 | 1,387 |
| 2017-06-27 | 1,404 | 1,406 | 1,387 | 1,387 | 16,400 | 1,387 |
| 2017-06-26 | 1,420 | 1,421 | 1,400 | 1,400 | 15,800 | 1,400 |
| 2017-06-23 | 1,419 | 1,424 | 1,397 | 1,416 | 15,300 | 1,416 |
| 2017-06-22 | 1,435 | 1,437 | 1,326 | 1,419 | 40,500 | 1,419 |
| 2017-06-21 | 1,442 | 1,444 | 1,433 | 1,437 | 17,800 | 1,437 |
| 2017-06-20 | 1,444 | 1,444 | 1,431 | 1,437 | 17,600 | 1,437 |
| 2017-06-19 | 1,430 | 1,443 | 1,428 | 1,441 | 19,600 | 1,441 |
| 2017-06-16 | 1,423 | 1,428 | 1,417 | 1,425 | 12,600 | 1,425 |
| 2017-06-15 | 1,422 | 1,429 | 1,414 | 1,420 | 25,900 | 1,420 |
| 2017-06-14 | 1,420 | 1,428 | 1,414 | 1,414 | 14,400 | 1,414 |
| 2017-06-13 | 1,420 | 1,420 | 1,413 | 1,413 | 9,600 | 1,413 |
| 2017-06-12 | 1,428 | 1,428 | 1,404 | 1,419 | 20,400 | 1,419 |
| 2017-06-09 | 1,419 | 1,431 | 1,418 | 1,423 | 19,800 | 1,423 |
| 2017-06-08 | 1,436 | 1,440 | 1,418 | 1,419 | 21,600 | 1,419 |
| 2017-06-07 | 1,408 | 1,441 | 1,408 | 1,429 | 37,000 | 1,429 |
| 2017-06-06 | 1,413 | 1,415 | 1,400 | 1,409 | 24,300 | 1,409 |
| 2017-06-05 | 1,395 | 1,410 | 1,394 | 1,404 | 27,500 | 1,404 |
| 2017-06-02 | 1,404 | 1,408 | 1,393 | 1,406 | 18,600 | 1,406 |
| 2017-06-01 | 1,393 | 1,401 | 1,393 | 1,399 | 10,300 | 1,399 |
| 2017-05-31 | 1,391 | 1,407 | 1,391 | 1,393 | 14,500 | 1,393 |
| 2017-05-30 | 1,400 | 1,405 | 1,388 | 1,400 | 13,600 | 1,400 |
| 2017-05-29 | 1,397 | 1,404 | 1,393 | 1,398 | 11,500 | 1,398 |
| 2017-05-26 | 1,408 | 1,408 | 1,382 | 1,382 | 11,400 | 1,382 |
| 2017-05-25 | 1,416 | 1,416 | 1,393 | 1,398 | 18,100 | 1,398 |
| 2017-05-24 | 1,404 | 1,422 | 1,404 | 1,416 | 21,800 | 1,416 |
| 2017-05-23 | 1,395 | 1,404 | 1,386 | 1,402 | 35,400 | 1,402 |
| 2017-05-22 | 1,400 | 1,400 | 1,389 | 1,394 | 10,800 | 1,394 |
| 2017-05-19 | 1,391 | 1,400 | 1,379 | 1,394 | 15,600 | 1,394 |
| 2017-05-18 | 1,384 | 1,389 | 1,374 | 1,389 | 16,400 | 1,389 |
| 2017-05-17 | 1,384 | 1,387 | 1,374 | 1,386 | 17,800 | 1,386 |
| 2017-05-16 | 1,380 | 1,396 | 1,373 | 1,396 | 20,100 | 1,396 |
| 2017-05-15 | 1,355 | 1,372 | 1,355 | 1,370 | 18,500 | 1,370 |
| 2017-05-12 | 1,349 | 1,357 | 1,344 | 1,355 | 28,000 | 1,355 |
| 2017-05-11 | 1,345 | 1,349 | 1,337 | 1,341 | 46,800 | 1,341 |
| 2017-05-10 | 1,355 | 1,375 | 1,330 | 1,338 | 54,100 | 1,338 |
| 2017-05-09 | 1,409 | 1,412 | 1,350 | 1,363 | 40,100 | 1,363 |
| 2017-05-08 | 1,390 | 1,413 | 1,389 | 1,407 | 30,900 | 1,407 |
| 2017-05-02 | 1,396 | 1,399 | 1,389 | 1,390 | 22,500 | 1,390 |
| 2017-05-01 | 1,389 | 1,393 | 1,380 | 1,389 | 8,400 | 1,389 |
| 2017-04-28 | 1,380 | 1,398 | 1,380 | 1,397 | 26,300 | 1,397 |
| 2017-04-27 | 1,360 | 1,385 | 1,350 | 1,380 | 26,200 | 1,380 |
| 2017-04-26 | 1,358 | 1,364 | 1,352 | 1,361 | 20,200 | 1,361 |
| 2017-04-25 | 1,350 | 1,368 | 1,300 | 1,345 | 37,300 | 1,345 |
| 2017-04-24 | 1,349 | 1,349 | 1,338 | 1,345 | 21,100 | 1,345 |
| 2017-04-21 | 1,343 | 1,343 | 1,329 | 1,330 | 14,600 | 1,330 |
| 2017-04-20 | 1,324 | 1,335 | 1,315 | 1,323 | 17,100 | 1,323 |
| 2017-04-19 | 1,321 | 1,337 | 1,321 | 1,324 | 19,500 | 1,324 |
| 2017-04-18 | 1,325 | 1,334 | 1,314 | 1,321 | 16,600 | 1,321 |
| 2017-04-17 | 1,302 | 1,319 | 1,302 | 1,313 | 11,900 | 1,313 |
| 2017-04-14 | 1,310 | 1,318 | 1,298 | 1,302 | 24,500 | 1,302 |
| 2017-04-13 | 1,305 | 1,324 | 1,305 | 1,320 | 15,200 | 1,320 |
| 2017-04-12 | 1,330 | 1,331 | 1,315 | 1,320 | 21,800 | 1,320 |
| 2017-04-11 | 1,344 | 1,344 | 1,329 | 1,335 | 17,800 | 1,335 |
| 2017-04-10 | 1,356 | 1,357 | 1,343 | 1,345 | 16,700 | 1,345 |
| 2017-04-07 | 1,357 | 1,369 | 1,357 | 1,357 | 14,400 | 1,357 |
| 2017-04-06 | 1,383 | 1,383 | 1,354 | 1,355 | 19,400 | 1,355 |
| 2017-04-05 | 1,395 | 1,401 | 1,382 | 1,386 | 23,400 | 1,386 |
| 2017-04-04 | 1,393 | 1,414 | 1,388 | 1,397 | 23,200 | 1,397 |
| 2017-04-03 | 1,394 | 1,408 | 1,389 | 1,401 | 20,300 | 1,401 |
| 2017-03-31 | 1,409 | 1,420 | 1,389 | 1,389 | 23,200 | 1,389 |
| 2017-03-30 | 1,443 | 1,443 | 1,402 | 1,408 | 40,100 | 1,408 |
| 2017-03-29 | 1,495 | 1,495 | 1,440 | 1,445 | 53,300 | 1,445 |
| 2017-03-28 | 1,488 | 1,518 | 1,488 | 1,503 | 63,400 | 1,503 |
| 2017-03-27 | 1,497 | 1,500 | 1,487 | 1,491 | 42,700 | 1,491 |
| 2017-03-24 | 1,479 | 1,500 | 1,479 | 1,497 | 40,700 | 1,497 |
| 2017-03-23 | 1,460 | 1,475 | 1,457 | 1,472 | 23,900 | 1,472 |
| 2017-03-22 | 1,452 | 1,473 | 1,451 | 1,460 | 26,900 | 1,460 |
| 2017-03-21 | 1,457 | 1,474 | 1,450 | 1,472 | 35,000 | 1,472 |
| 2017-03-17 | 1,450 | 1,458 | 1,441 | 1,458 | 28,800 | 1,458 |
| 2017-03-16 | 1,448 | 1,458 | 1,439 | 1,454 | 34,000 | 1,454 |
| 2017-03-15 | 1,450 | 1,454 | 1,433 | 1,446 | 23,900 | 1,446 |
| 2017-03-14 | 1,445 | 1,452 | 1,438 | 1,446 | 35,600 | 1,446 |
| 2017-03-13 | 1,429 | 1,449 | 1,429 | 1,438 | 29,600 | 1,438 |
| 2017-03-10 | 1,424 | 1,433 | 1,422 | 1,427 | 26,600 | 1,427 |
| 2017-03-09 | 1,406 | 1,420 | 1,405 | 1,418 | 23,100 | 1,418 |
| 2017-03-08 | 1,392 | 1,406 | 1,388 | 1,406 | 20,400 | 1,406 |
| 2017-03-07 | 1,370 | 1,404 | 1,369 | 1,398 | 27,100 | 1,398 |
| 2017-03-06 | 1,352 | 1,375 | 1,352 | 1,370 | 14,100 | 1,370 |
| 2017-03-03 | 1,368 | 1,374 | 1,348 | 1,350 | 45,500 | 1,350 |
| 2017-03-02 | 1,395 | 1,395 | 1,367 | 1,368 | 45,900 | 1,368 |
| 2017-03-01 | 1,392 | 1,400 | 1,380 | 1,384 | 29,100 | 1,384 |
| 2017-02-28 | 1,406 | 1,414 | 1,392 | 1,396 | 52,100 | 1,396 |
| 2017-02-27 | 1,411 | 1,413 | 1,402 | 1,407 | 26,700 | 1,407 |
| 2017-02-24 | 1,406 | 1,418 | 1,403 | 1,417 | 19,900 | 1,417 |
| 2017-02-23 | 1,397 | 1,408 | 1,393 | 1,405 | 33,600 | 1,405 |
| 2017-02-22 | 1,395 | 1,398 | 1,385 | 1,397 | 30,900 | 1,397 |
| 2017-02-21 | 1,371 | 1,390 | 1,371 | 1,387 | 24,200 | 1,387 |
| 2017-02-20 | 1,360 | 1,368 | 1,357 | 1,367 | 14,800 | 1,367 |
| 2017-02-17 | 1,348 | 1,357 | 1,343 | 1,353 | 30,500 | 1,353 |
| 2017-02-16 | 1,349 | 1,349 | 1,338 | 1,348 | 18,000 | 1,348 |
| 2017-02-15 | 1,340 | 1,347 | 1,339 | 1,343 | 30,700 | 1,343 |
| 2017-02-14 | 1,325 | 1,342 | 1,325 | 1,331 | 22,900 | 1,331 |
| 2017-02-13 | 1,320 | 1,322 | 1,314 | 1,322 | 18,600 | 1,322 |
| 2017-02-10 | 1,300 | 1,317 | 1,299 | 1,311 | 35,300 | 1,311 |
| 2017-02-09 | 1,297 | 1,299 | 1,293 | 1,294 | 10,400 | 1,294 |
| 2017-02-08 | 1,298 | 1,298 | 1,293 | 1,297 | 9,100 | 1,297 |
| 2017-02-07 | 1,295 | 1,300 | 1,294 | 1,296 | 11,900 | 1,296 |
| 2017-02-06 | 1,295 | 1,301 | 1,293 | 1,295 | 12,500 | 1,295 |
| 2017-02-03 | 1,300 | 1,310 | 1,292 | 1,293 | 17,100 | 1,293 |
| 2017-02-02 | 1,308 | 1,309 | 1,295 | 1,298 | 21,700 | 1,298 |
| 2017-02-01 | 1,295 | 1,307 | 1,293 | 1,305 | 11,400 | 1,305 |
| 2017-01-31 | 1,296 | 1,308 | 1,294 | 1,305 | 12,700 | 1,305 |
| 2017-01-30 | 1,306 | 1,306 | 1,296 | 1,299 | 16,100 | 1,299 |
| 2017-01-27 | 1,300 | 1,311 | 1,300 | 1,301 | 16,400 | 1,301 |
| 2017-01-26 | 1,295 | 1,298 | 1,291 | 1,298 | 20,800 | 1,298 |
| 2017-01-25 | 1,297 | 1,299 | 1,289 | 1,291 | 19,300 | 1,291 |
| 2017-01-24 | 1,295 | 1,296 | 1,291 | 1,294 | 10,600 | 1,294 |
| 2017-01-23 | 1,295 | 1,300 | 1,292 | 1,293 | 14,300 | 1,293 |
| 2017-01-20 | 1,300 | 1,303 | 1,294 | 1,298 | 13,000 | 1,298 |
| 2017-01-19 | 1,296 | 1,301 | 1,293 | 1,295 | 10,700 | 1,295 |
| 2017-01-18 | 1,296 | 1,296 | 1,282 | 1,290 | 12,100 | 1,290 |
| 2017-01-17 | 1,302 | 1,302 | 1,291 | 1,296 | 14,100 | 1,296 |
| 2017-01-16 | 1,299 | 1,305 | 1,295 | 1,300 | 12,700 | 1,300 |
| 2017-01-13 | 1,291 | 1,299 | 1,291 | 1,296 | 12,400 | 1,296 |
| 2017-01-12 | 1,302 | 1,304 | 1,290 | 1,295 | 21,600 | 1,295 |
| 2017-01-11 | 1,306 | 1,308 | 1,278 | 1,302 | 53,100 | 1,302 |
| 2017-01-10 | 1,318 | 1,330 | 1,315 | 1,320 | 19,100 | 1,320 |
| 2017-01-06 | 1,306 | 1,315 | 1,300 | 1,315 | 24,500 | 1,315 |
| 2017-01-05 | 1,310 | 1,310 | 1,301 | 1,305 | 20,100 | 1,305 |
| 2017-01-04 | 1,289 | 1,313 | 1,289 | 1,310 | 28,500 | 1,310 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株
