4551 鳥居薬品(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 | 2,977 | 3,025 | 2,965 | 3,025 | 23,500 | 3,025 |
| 2017-12-28 | 2,949 | 2,983 | 2,944 | 2,972 | 26,200 | 2,972 |
| 2017-12-27 | 2,926 | 2,945 | 2,911 | 2,944 | 32,600 | 2,944 |
| 2017-12-26 | 2,940 | 2,960 | 2,940 | 2,956 | 52,900 | 2,956 |
| 2017-12-25 | 2,919 | 2,941 | 2,912 | 2,938 | 20,200 | 2,938 |
| 2017-12-22 | 2,931 | 2,931 | 2,901 | 2,919 | 25,300 | 2,919 |
| 2017-12-21 | 2,944 | 2,954 | 2,924 | 2,931 | 21,800 | 2,931 |
| 2017-12-20 | 2,940 | 2,954 | 2,916 | 2,947 | 36,400 | 2,947 |
| 2017-12-19 | 2,988 | 2,988 | 2,948 | 2,948 | 30,900 | 2,948 |
| 2017-12-18 | 3,030 | 3,030 | 2,987 | 2,994 | 40,700 | 2,994 |
| 2017-12-15 | 3,050 | 3,065 | 3,015 | 3,030 | 23,700 | 3,030 |
| 2017-12-14 | 3,095 | 3,100 | 3,035 | 3,055 | 27,000 | 3,055 |
| 2017-12-13 | 3,110 | 3,110 | 3,065 | 3,080 | 42,400 | 3,080 |
| 2017-12-12 | 3,070 | 3,070 | 3,035 | 3,040 | 13,700 | 3,040 |
| 2017-12-11 | 3,070 | 3,120 | 3,035 | 3,070 | 26,900 | 3,070 |
| 2017-12-08 | 3,145 | 3,165 | 3,030 | 3,055 | 80,400 | 3,055 |
| 2017-12-07 | 2,928 | 3,080 | 2,920 | 3,075 | 53,900 | 3,075 |
| 2017-12-06 | 3,000 | 3,015 | 2,945 | 2,948 | 48,600 | 2,948 |
| 2017-12-05 | 3,005 | 3,035 | 3,000 | 3,025 | 32,500 | 3,025 |
| 2017-12-04 | 2,972 | 3,050 | 2,970 | 3,010 | 78,100 | 3,010 |
| 2017-12-01 | 2,971 | 3,040 | 2,969 | 2,997 | 41,900 | 2,997 |
| 2017-11-30 | 2,985 | 2,987 | 2,951 | 2,963 | 40,600 | 2,963 |
| 2017-11-29 | 3,020 | 3,020 | 2,991 | 3,000 | 42,600 | 3,000 |
| 2017-11-28 | 3,015 | 3,025 | 2,993 | 3,020 | 36,400 | 3,020 |
| 2017-11-27 | 3,000 | 3,010 | 2,988 | 2,992 | 12,100 | 2,992 |
| 2017-11-24 | 3,025 | 3,025 | 2,995 | 3,010 | 15,100 | 3,010 |
| 2017-11-22 | 3,075 | 3,075 | 3,015 | 3,025 | 16,000 | 3,025 |
| 2017-11-21 | 3,070 | 3,090 | 3,045 | 3,075 | 15,900 | 3,075 |
| 2017-11-20 | 3,030 | 3,070 | 3,005 | 3,055 | 17,500 | 3,055 |
| 2017-11-17 | 3,070 | 3,085 | 3,010 | 3,020 | 39,300 | 3,020 |
| 2017-11-16 | 3,065 | 3,105 | 3,065 | 3,070 | 15,100 | 3,070 |
| 2017-11-15 | 3,075 | 3,100 | 3,065 | 3,075 | 32,600 | 3,075 |
| 2017-11-13 | 3,095 | 3,100 | 3,040 | 3,085 | 36,800 | 3,085 |
| 2017-11-10 | 3,070 | 3,120 | 3,070 | 3,115 | 20,200 | 3,115 |
| 2017-11-09 | 3,105 | 3,130 | 3,085 | 3,125 | 44,200 | 3,125 |
| 2017-11-08 | 3,035 | 3,085 | 3,035 | 3,080 | 12,900 | 3,080 |
| 2017-11-07 | 3,070 | 3,070 | 3,035 | 3,065 | 33,800 | 3,065 |
| 2017-11-06 | 3,060 | 3,075 | 3,035 | 3,070 | 17,900 | 3,070 |
| 2017-11-02 | 3,055 | 3,065 | 3,035 | 3,060 | 20,700 | 3,060 |
| 2017-11-01 | 3,070 | 3,075 | 3,040 | 3,060 | 21,400 | 3,060 |
| 2017-10-31 | 3,080 | 3,080 | 3,040 | 3,070 | 30,900 | 3,070 |
| 2017-10-30 | 3,095 | 3,115 | 3,025 | 3,040 | 60,100 | 3,040 |
| 2017-10-27 | 3,020 | 3,115 | 3,020 | 3,095 | 74,200 | 3,095 |
| 2017-10-26 | 3,140 | 3,180 | 3,115 | 3,160 | 35,000 | 3,160 |
| 2017-10-25 | 3,220 | 3,225 | 3,150 | 3,155 | 40,300 | 3,155 |
| 2017-10-24 | 3,200 | 3,250 | 3,190 | 3,250 | 43,000 | 3,250 |
| 2017-10-23 | 3,180 | 3,195 | 3,165 | 3,190 | 20,600 | 3,190 |
| 2017-10-20 | 3,150 | 3,195 | 3,150 | 3,180 | 19,900 | 3,180 |
| 2017-10-19 | 3,145 | 3,180 | 3,145 | 3,160 | 21,300 | 3,160 |
| 2017-10-18 | 3,225 | 3,225 | 3,150 | 3,165 | 42,000 | 3,165 |
| 2017-10-17 | 3,205 | 3,225 | 3,170 | 3,215 | 35,200 | 3,215 |
| 2017-10-16 | 3,190 | 3,240 | 3,190 | 3,210 | 29,700 | 3,210 |
| 2017-10-13 | 3,165 | 3,215 | 3,165 | 3,205 | 31,900 | 3,205 |
| 2017-10-12 | 3,170 | 3,205 | 3,165 | 3,190 | 21,400 | 3,190 |
| 2017-10-11 | 3,170 | 3,170 | 3,150 | 3,155 | 18,100 | 3,155 |
| 2017-10-10 | 3,180 | 3,180 | 3,150 | 3,160 | 19,300 | 3,160 |
| 2017-10-06 | 3,215 | 3,230 | 3,165 | 3,180 | 76,000 | 3,180 |
| 2017-10-05 | 3,195 | 3,225 | 3,190 | 3,220 | 25,400 | 3,220 |
| 2017-10-04 | 3,170 | 3,235 | 3,155 | 3,215 | 37,200 | 3,215 |
| 2017-10-03 | 3,180 | 3,200 | 3,130 | 3,185 | 39,300 | 3,185 |
| 2017-10-02 | 3,170 | 3,190 | 3,160 | 3,170 | 35,100 | 3,170 |
| 2017-09-29 | 3,240 | 3,255 | 3,170 | 3,200 | 63,400 | 3,200 |
| 2017-09-28 | 3,455 | 3,455 | 3,230 | 3,240 | 206,400 | 3,240 |
| 2017-09-27 | 3,010 | 3,035 | 2,999 | 3,035 | 17,000 | 3,035 |
| 2017-09-26 | 2,995 | 3,025 | 2,995 | 3,020 | 19,500 | 3,020 |
| 2017-09-25 | 3,025 | 3,045 | 2,973 | 3,020 | 47,200 | 3,020 |
| 2017-09-22 | 3,000 | 3,015 | 2,973 | 3,005 | 25,200 | 3,005 |
| 2017-09-21 | 3,000 | 3,020 | 2,972 | 2,976 | 19,600 | 2,976 |
| 2017-09-20 | 2,970 | 3,035 | 2,958 | 3,010 | 39,500 | 3,010 |
| 2017-09-19 | 2,974 | 2,974 | 2,918 | 2,960 | 25,400 | 2,960 |
| 2017-09-15 | 2,946 | 2,956 | 2,922 | 2,940 | 43,800 | 2,940 |
| 2017-09-14 | 2,936 | 2,945 | 2,912 | 2,923 | 27,400 | 2,923 |
| 2017-09-13 | 2,912 | 2,936 | 2,903 | 2,912 | 13,300 | 2,912 |
| 2017-09-12 | 2,900 | 2,925 | 2,893 | 2,924 | 23,600 | 2,924 |
| 2017-09-11 | 2,888 | 2,906 | 2,869 | 2,881 | 19,100 | 2,881 |
| 2017-09-08 | 2,826 | 2,860 | 2,826 | 2,840 | 25,100 | 2,840 |
| 2017-09-07 | 2,857 | 2,876 | 2,826 | 2,840 | 26,900 | 2,840 |
| 2017-09-06 | 2,789 | 2,846 | 2,750 | 2,836 | 30,600 | 2,836 |
| 2017-09-05 | 2,875 | 2,878 | 2,791 | 2,793 | 31,100 | 2,793 |
| 2017-09-04 | 2,958 | 2,958 | 2,874 | 2,874 | 22,700 | 2,874 |
| 2017-09-01 | 2,956 | 2,964 | 2,928 | 2,958 | 19,100 | 2,958 |
| 2017-08-31 | 2,961 | 2,981 | 2,937 | 2,957 | 20,900 | 2,957 |
| 2017-08-30 | 2,934 | 2,969 | 2,925 | 2,954 | 24,100 | 2,954 |
| 2017-08-29 | 2,900 | 2,912 | 2,878 | 2,908 | 18,900 | 2,908 |
| 2017-08-28 | 2,912 | 2,930 | 2,873 | 2,900 | 21,200 | 2,900 |
| 2017-08-25 | 2,936 | 2,936 | 2,901 | 2,921 | 22,800 | 2,921 |
| 2017-08-24 | 2,975 | 2,988 | 2,930 | 2,940 | 19,600 | 2,940 |
| 2017-08-23 | 2,950 | 3,005 | 2,924 | 2,969 | 48,600 | 2,969 |
| 2017-08-22 | 2,955 | 2,969 | 2,906 | 2,925 | 31,300 | 2,925 |
| 2017-08-21 | 2,985 | 2,997 | 2,968 | 2,972 | 28,500 | 2,972 |
| 2017-08-18 | 2,978 | 3,015 | 2,978 | 2,998 | 28,400 | 2,998 |
| 2017-08-17 | 2,981 | 3,035 | 2,981 | 3,010 | 31,700 | 3,010 |
| 2017-08-16 | 2,952 | 3,040 | 2,950 | 3,015 | 60,700 | 3,015 |
| 2017-08-15 | 2,980 | 3,020 | 2,952 | 2,952 | 47,600 | 2,952 |
| 2017-08-14 | 2,940 | 3,005 | 2,929 | 2,976 | 51,500 | 2,976 |
| 2017-08-10 | 3,000 | 3,030 | 2,978 | 2,990 | 48,500 | 2,990 |
| 2017-08-09 | 3,040 | 3,065 | 2,979 | 3,005 | 75,400 | 3,005 |
| 2017-08-08 | 3,090 | 3,130 | 3,025 | 3,030 | 52,100 | 3,030 |
| 2017-08-07 | 3,035 | 3,165 | 3,035 | 3,120 | 71,700 | 3,120 |
| 2017-08-04 | 3,020 | 3,045 | 3,000 | 3,035 | 29,900 | 3,035 |
| 2017-08-03 | 2,968 | 3,045 | 2,965 | 3,030 | 57,200 | 3,030 |
| 2017-08-02 | 3,060 | 3,060 | 3,005 | 3,010 | 50,900 | 3,010 |
| 2017-08-01 | 3,080 | 3,120 | 3,025 | 3,060 | 95,400 | 3,060 |
| 2017-07-31 | 3,015 | 3,100 | 2,972 | 3,080 | 133,500 | 3,080 |
| 2017-07-28 | 2,830 | 3,050 | 2,825 | 3,020 | 337,700 | 3,020 |
| 2017-07-27 | 2,724 | 2,738 | 2,687 | 2,696 | 34,400 | 2,696 |
| 2017-07-26 | 2,684 | 2,705 | 2,669 | 2,702 | 36,600 | 2,702 |
| 2017-07-25 | 2,728 | 2,728 | 2,667 | 2,681 | 35,700 | 2,681 |
| 2017-07-24 | 2,708 | 2,708 | 2,655 | 2,697 | 33,300 | 2,697 |
| 2017-07-21 | 2,726 | 2,728 | 2,691 | 2,699 | 25,100 | 2,699 |
| 2017-07-20 | 2,698 | 2,733 | 2,689 | 2,715 | 40,300 | 2,715 |
| 2017-07-19 | 2,702 | 2,714 | 2,676 | 2,679 | 24,000 | 2,679 |
| 2017-07-18 | 2,677 | 2,706 | 2,670 | 2,702 | 49,400 | 2,702 |
| 2017-07-14 | 2,667 | 2,686 | 2,665 | 2,668 | 30,900 | 2,668 |
| 2017-07-13 | 2,714 | 2,724 | 2,664 | 2,666 | 25,700 | 2,666 |
| 2017-07-12 | 2,717 | 2,717 | 2,683 | 2,705 | 28,100 | 2,705 |
| 2017-07-11 | 2,667 | 2,735 | 2,667 | 2,721 | 23,700 | 2,721 |
| 2017-07-10 | 2,701 | 2,706 | 2,668 | 2,676 | 38,700 | 2,676 |
| 2017-07-07 | 2,675 | 2,720 | 2,675 | 2,689 | 32,400 | 2,689 |
| 2017-07-06 | 2,675 | 2,720 | 2,675 | 2,705 | 30,100 | 2,705 |
| 2017-07-05 | 2,695 | 2,700 | 2,668 | 2,696 | 24,100 | 2,696 |
| 2017-07-04 | 2,756 | 2,756 | 2,687 | 2,695 | 18,900 | 2,695 |
| 2017-07-03 | 2,748 | 2,756 | 2,715 | 2,735 | 19,300 | 2,735 |
| 2017-06-30 | 2,750 | 2,757 | 2,718 | 2,737 | 27,100 | 2,737 |
| 2017-06-29 | 2,751 | 2,786 | 2,750 | 2,770 | 21,800 | 2,770 |
| 2017-06-28 | 2,796 | 2,796 | 2,742 | 2,744 | 30,300 | 2,744 |
| 2017-06-27 | 2,824 | 2,841 | 2,793 | 2,817 | 21,800 | 2,817 |
| 2017-06-26 | 2,815 | 2,839 | 2,815 | 2,831 | 18,300 | 2,831 |
| 2017-06-23 | 2,800 | 2,837 | 2,798 | 2,834 | 32,400 | 2,834 |
| 2017-06-22 | 2,780 | 2,796 | 2,765 | 2,782 | 35,000 | 2,782 |
| 2017-06-21 | 2,790 | 2,802 | 2,766 | 2,780 | 41,800 | 2,780 |
| 2017-06-20 | 2,781 | 2,820 | 2,769 | 2,809 | 29,900 | 2,809 |
| 2017-06-19 | 2,727 | 2,780 | 2,727 | 2,763 | 26,100 | 2,763 |
| 2017-06-16 | 2,758 | 2,758 | 2,717 | 2,728 | 42,800 | 2,728 |
| 2017-06-15 | 2,716 | 2,744 | 2,708 | 2,736 | 26,100 | 2,736 |
| 2017-06-14 | 2,715 | 2,741 | 2,709 | 2,710 | 31,400 | 2,710 |
| 2017-06-13 | 2,694 | 2,720 | 2,687 | 2,703 | 57,500 | 2,703 |
| 2017-06-12 | 2,712 | 2,719 | 2,692 | 2,694 | 13,000 | 2,694 |
| 2017-06-09 | 2,790 | 2,792 | 2,708 | 2,720 | 38,900 | 2,720 |
| 2017-06-08 | 2,802 | 2,804 | 2,774 | 2,778 | 21,800 | 2,778 |
| 2017-06-07 | 2,786 | 2,807 | 2,767 | 2,802 | 41,800 | 2,802 |
| 2017-06-06 | 2,819 | 2,826 | 2,782 | 2,790 | 41,100 | 2,790 |
| 2017-06-05 | 2,764 | 2,824 | 2,762 | 2,820 | 27,200 | 2,820 |
| 2017-06-02 | 2,726 | 2,793 | 2,726 | 2,790 | 58,500 | 2,790 |
| 2017-06-01 | 2,711 | 2,754 | 2,711 | 2,740 | 28,900 | 2,740 |
| 2017-05-31 | 2,701 | 2,727 | 2,687 | 2,698 | 19,400 | 2,698 |
| 2017-05-30 | 2,734 | 2,744 | 2,706 | 2,715 | 17,300 | 2,715 |
| 2017-05-29 | 2,767 | 2,772 | 2,728 | 2,728 | 12,300 | 2,728 |
| 2017-05-26 | 2,823 | 2,823 | 2,755 | 2,759 | 27,300 | 2,759 |
| 2017-05-25 | 2,848 | 2,848 | 2,815 | 2,822 | 24,100 | 2,822 |
| 2017-05-24 | 2,838 | 2,849 | 2,831 | 2,848 | 27,000 | 2,848 |
| 2017-05-23 | 2,857 | 2,861 | 2,835 | 2,835 | 17,000 | 2,835 |
| 2017-05-22 | 2,849 | 2,899 | 2,849 | 2,857 | 14,000 | 2,857 |
| 2017-05-19 | 2,877 | 2,886 | 2,841 | 2,861 | 27,600 | 2,861 |
| 2017-05-18 | 2,866 | 2,892 | 2,866 | 2,882 | 25,200 | 2,882 |
| 2017-05-17 | 2,932 | 2,933 | 2,904 | 2,916 | 27,200 | 2,916 |
| 2017-05-16 | 2,922 | 2,961 | 2,922 | 2,957 | 23,700 | 2,957 |
| 2017-05-15 | 2,903 | 2,969 | 2,903 | 2,939 | 35,400 | 2,939 |
| 2017-05-12 | 2,946 | 2,946 | 2,901 | 2,919 | 35,900 | 2,919 |
| 2017-05-11 | 2,916 | 2,971 | 2,916 | 2,934 | 55,400 | 2,934 |
| 2017-05-10 | 2,896 | 2,929 | 2,881 | 2,929 | 41,800 | 2,929 |
| 2017-05-09 | 2,833 | 2,883 | 2,831 | 2,876 | 33,600 | 2,876 |
| 2017-05-08 | 2,778 | 2,858 | 2,778 | 2,855 | 49,000 | 2,855 |
| 2017-05-02 | 2,734 | 2,779 | 2,734 | 2,775 | 32,800 | 2,775 |
| 2017-05-01 | 2,719 | 2,732 | 2,683 | 2,725 | 44,800 | 2,725 |
| 2017-04-28 | 2,836 | 2,840 | 2,705 | 2,710 | 129,500 | 2,710 |
| 2017-04-27 | 2,854 | 2,900 | 2,854 | 2,886 | 20,200 | 2,886 |
| 2017-04-26 | 2,851 | 2,887 | 2,850 | 2,878 | 23,000 | 2,878 |
| 2017-04-25 | 2,877 | 2,877 | 2,841 | 2,864 | 23,900 | 2,864 |
| 2017-04-24 | 2,850 | 2,878 | 2,837 | 2,866 | 20,100 | 2,866 |
| 2017-04-21 | 2,782 | 2,820 | 2,774 | 2,818 | 13,300 | 2,818 |
| 2017-04-20 | 2,787 | 2,794 | 2,762 | 2,782 | 19,700 | 2,782 |
| 2017-04-19 | 2,801 | 2,839 | 2,799 | 2,799 | 15,800 | 2,799 |
| 2017-04-18 | 2,840 | 2,852 | 2,813 | 2,833 | 18,700 | 2,833 |
| 2017-04-17 | 2,780 | 2,836 | 2,780 | 2,829 | 9,300 | 2,829 |
| 2017-04-14 | 2,814 | 2,834 | 2,792 | 2,801 | 25,800 | 2,801 |
| 2017-04-13 | 2,805 | 2,858 | 2,805 | 2,858 | 30,800 | 2,858 |
| 2017-04-12 | 2,810 | 2,841 | 2,799 | 2,838 | 23,900 | 2,838 |
| 2017-04-11 | 2,851 | 2,880 | 2,834 | 2,844 | 32,200 | 2,844 |
| 2017-04-10 | 2,880 | 2,889 | 2,837 | 2,843 | 38,600 | 2,843 |
| 2017-04-07 | 2,842 | 2,899 | 2,835 | 2,873 | 32,700 | 2,873 |
| 2017-04-06 | 2,880 | 2,889 | 2,852 | 2,859 | 39,500 | 2,859 |
| 2017-04-05 | 2,881 | 2,923 | 2,881 | 2,906 | 28,600 | 2,906 |
| 2017-04-04 | 2,895 | 2,914 | 2,866 | 2,888 | 57,500 | 2,888 |
| 2017-04-03 | 2,872 | 2,936 | 2,861 | 2,911 | 76,000 | 2,911 |
| 2017-03-31 | 2,923 | 2,943 | 2,872 | 2,872 | 42,200 | 2,872 |
| 2017-03-30 | 2,957 | 2,970 | 2,917 | 2,935 | 33,100 | 2,935 |
| 2017-03-29 | 2,959 | 2,978 | 2,925 | 2,967 | 44,300 | 2,967 |
| 2017-03-28 | 2,886 | 2,936 | 2,872 | 2,936 | 32,700 | 2,936 |
| 2017-03-27 | 2,923 | 2,926 | 2,845 | 2,850 | 63,900 | 2,850 |
| 2017-03-24 | 2,955 | 2,964 | 2,918 | 2,961 | 29,600 | 2,961 |
| 2017-03-23 | 2,925 | 2,952 | 2,910 | 2,948 | 34,000 | 2,948 |
| 2017-03-22 | 2,911 | 2,943 | 2,898 | 2,913 | 34,000 | 2,913 |
| 2017-03-21 | 2,945 | 2,964 | 2,938 | 2,956 | 23,800 | 2,956 |
| 2017-03-17 | 2,973 | 2,996 | 2,929 | 2,958 | 44,600 | 2,958 |
| 2017-03-16 | 2,967 | 3,010 | 2,967 | 3,000 | 38,400 | 3,000 |
| 2017-03-15 | 2,972 | 2,995 | 2,965 | 2,990 | 18,800 | 2,990 |
| 2017-03-14 | 3,015 | 3,020 | 2,974 | 2,983 | 38,900 | 2,983 |
| 2017-03-13 | 3,025 | 3,040 | 2,977 | 2,993 | 30,800 | 2,993 |
| 2017-03-10 | 3,000 | 3,050 | 2,976 | 3,005 | 59,300 | 3,005 |
| 2017-03-09 | 2,947 | 2,969 | 2,935 | 2,964 | 24,300 | 2,964 |
| 2017-03-08 | 2,969 | 2,978 | 2,936 | 2,959 | 33,000 | 2,959 |
| 2017-03-07 | 2,941 | 2,962 | 2,933 | 2,960 | 22,300 | 2,960 |
| 2017-03-06 | 3,000 | 3,000 | 2,920 | 2,925 | 28,900 | 2,925 |
| 2017-03-03 | 2,997 | 3,030 | 2,981 | 3,000 | 33,200 | 3,000 |
| 2017-03-02 | 2,998 | 3,035 | 2,989 | 3,010 | 53,900 | 3,010 |
| 2017-03-01 | 2,947 | 2,981 | 2,919 | 2,976 | 46,000 | 2,976 |
| 2017-02-28 | 2,938 | 3,000 | 2,938 | 2,942 | 58,000 | 2,942 |
| 2017-02-27 | 2,911 | 2,923 | 2,881 | 2,900 | 37,600 | 2,900 |
| 2017-02-24 | 2,978 | 2,986 | 2,924 | 2,932 | 50,700 | 2,932 |
| 2017-02-23 | 2,947 | 2,980 | 2,935 | 2,980 | 44,900 | 2,980 |
| 2017-02-22 | 2,911 | 2,949 | 2,882 | 2,946 | 40,700 | 2,946 |
| 2017-02-21 | 2,909 | 2,926 | 2,895 | 2,915 | 43,300 | 2,915 |
| 2017-02-20 | 2,888 | 2,919 | 2,873 | 2,909 | 44,500 | 2,909 |
| 2017-02-17 | 2,871 | 2,920 | 2,847 | 2,916 | 47,200 | 2,916 |
| 2017-02-16 | 2,865 | 2,890 | 2,858 | 2,871 | 24,100 | 2,871 |
| 2017-02-15 | 2,820 | 2,900 | 2,819 | 2,882 | 97,800 | 2,882 |
| 2017-02-14 | 2,817 | 2,820 | 2,780 | 2,793 | 82,200 | 2,793 |
| 2017-02-13 | 2,800 | 2,810 | 2,798 | 2,802 | 46,200 | 2,802 |
| 2017-02-10 | 2,709 | 2,788 | 2,709 | 2,782 | 75,100 | 2,782 |
| 2017-02-09 | 2,670 | 2,684 | 2,658 | 2,675 | 13,800 | 2,675 |
| 2017-02-08 | 2,659 | 2,678 | 2,623 | 2,677 | 61,100 | 2,677 |
| 2017-02-07 | 2,695 | 2,698 | 2,677 | 2,686 | 22,600 | 2,686 |
| 2017-02-06 | 2,710 | 2,718 | 2,678 | 2,703 | 55,700 | 2,703 |
| 2017-02-03 | 2,658 | 2,715 | 2,658 | 2,705 | 90,600 | 2,705 |
| 2017-02-02 | 2,519 | 2,550 | 2,496 | 2,508 | 24,300 | 2,508 |
| 2017-02-01 | 2,479 | 2,525 | 2,479 | 2,512 | 24,000 | 2,512 |
| 2017-01-31 | 2,520 | 2,525 | 2,483 | 2,499 | 17,000 | 2,499 |
| 2017-01-30 | 2,510 | 2,530 | 2,478 | 2,530 | 21,700 | 2,530 |
| 2017-01-27 | 2,529 | 2,539 | 2,513 | 2,521 | 14,700 | 2,521 |
| 2017-01-26 | 2,512 | 2,528 | 2,481 | 2,518 | 23,100 | 2,518 |
| 2017-01-25 | 2,550 | 2,560 | 2,463 | 2,480 | 43,500 | 2,480 |
| 2017-01-24 | 2,529 | 2,562 | 2,522 | 2,535 | 65,100 | 2,535 |
| 2017-01-23 | 2,560 | 2,560 | 2,502 | 2,502 | 19,100 | 2,502 |
| 2017-01-20 | 2,522 | 2,569 | 2,504 | 2,560 | 35,500 | 2,560 |
| 2017-01-19 | 2,514 | 2,536 | 2,507 | 2,529 | 17,100 | 2,529 |
| 2017-01-18 | 2,589 | 2,589 | 2,508 | 2,514 | 28,300 | 2,514 |
| 2017-01-17 | 2,581 | 2,596 | 2,563 | 2,583 | 31,700 | 2,583 |
| 2017-01-16 | 2,546 | 2,587 | 2,536 | 2,581 | 21,600 | 2,581 |
| 2017-01-13 | 2,541 | 2,579 | 2,540 | 2,563 | 43,400 | 2,563 |
| 2017-01-12 | 2,640 | 2,640 | 2,567 | 2,575 | 68,800 | 2,575 |
| 2017-01-11 | 2,587 | 2,691 | 2,561 | 2,677 | 77,400 | 2,677 |
| 2017-01-10 | 2,594 | 2,597 | 2,556 | 2,557 | 85,100 | 2,557 |
| 2017-01-06 | 2,552 | 2,593 | 2,544 | 2,567 | 52,800 | 2,567 |
| 2017-01-05 | 2,560 | 2,585 | 2,560 | 2,568 | 35,800 | 2,568 |
| 2017-01-04 | 2,564 | 2,600 | 2,564 | 2,576 | 52,100 | 2,576 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
