4553 東和薬品(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 | 6,180 | 6,180 | 6,130 | 6,150 | 11,000 | 2,050 |
| 2017-12-28 | 6,230 | 6,230 | 6,170 | 6,200 | 11,300 | 2,066.67 |
| 2017-12-27 | 6,160 | 6,250 | 6,160 | 6,190 | 9,400 | 2,063.33 |
| 2017-12-26 | 6,200 | 6,200 | 6,150 | 6,150 | 14,300 | 2,050 |
| 2017-12-25 | 6,200 | 6,210 | 6,160 | 6,180 | 10,100 | 2,060 |
| 2017-12-22 | 6,200 | 6,220 | 6,170 | 6,180 | 14,000 | 2,060 |
| 2017-12-21 | 6,310 | 6,310 | 6,210 | 6,210 | 29,900 | 2,070 |
| 2017-12-20 | 6,290 | 6,340 | 6,250 | 6,310 | 22,100 | 2,103.33 |
| 2017-12-19 | 6,360 | 6,420 | 6,200 | 6,210 | 26,000 | 2,070 |
| 2017-12-18 | 6,400 | 6,420 | 6,270 | 6,290 | 35,800 | 2,096.67 |
| 2017-12-15 | 6,200 | 6,430 | 6,200 | 6,350 | 101,500 | 2,116.67 |
| 2017-12-14 | 6,030 | 6,170 | 5,970 | 6,170 | 77,400 | 2,056.67 |
| 2017-12-13 | 5,970 | 6,040 | 5,920 | 5,980 | 49,900 | 1,993.33 |
| 2017-12-12 | 5,970 | 5,970 | 5,910 | 5,960 | 40,100 | 1,986.67 |
| 2017-12-11 | 5,860 | 5,980 | 5,830 | 5,980 | 33,600 | 1,993.33 |
| 2017-12-08 | 5,800 | 5,880 | 5,790 | 5,860 | 46,800 | 1,953.33 |
| 2017-12-07 | 5,670 | 5,890 | 5,670 | 5,820 | 64,700 | 1,940 |
| 2017-12-06 | 5,740 | 5,740 | 5,650 | 5,670 | 51,500 | 1,890 |
| 2017-12-05 | 5,760 | 5,770 | 5,660 | 5,750 | 50,200 | 1,916.67 |
| 2017-12-04 | 5,880 | 5,880 | 5,790 | 5,800 | 23,600 | 1,933.33 |
| 2017-12-01 | 5,860 | 5,870 | 5,790 | 5,820 | 24,400 | 1,940 |
| 2017-11-30 | 5,750 | 5,870 | 5,750 | 5,830 | 41,900 | 1,943.33 |
| 2017-11-29 | 5,860 | 5,870 | 5,750 | 5,780 | 36,100 | 1,926.67 |
| 2017-11-28 | 5,800 | 5,920 | 5,760 | 5,900 | 66,500 | 1,966.67 |
| 2017-11-27 | 5,820 | 5,860 | 5,800 | 5,820 | 30,700 | 1,940 |
| 2017-11-24 | 5,800 | 5,870 | 5,800 | 5,830 | 51,200 | 1,943.33 |
| 2017-11-22 | 6,050 | 6,070 | 5,890 | 5,900 | 31,400 | 1,966.67 |
| 2017-11-21 | 5,960 | 6,030 | 5,880 | 5,990 | 60,100 | 1,996.67 |
| 2017-11-20 | 6,120 | 6,130 | 5,950 | 5,960 | 43,600 | 1,986.67 |
| 2017-11-17 | 6,070 | 6,150 | 6,020 | 6,110 | 65,000 | 2,036.67 |
| 2017-11-16 | 5,800 | 6,120 | 5,800 | 6,090 | 67,500 | 2,030 |
| 2017-11-15 | 6,050 | 6,060 | 5,760 | 5,840 | 98,400 | 1,946.67 |
| 2017-11-13 | 5,900 | 6,230 | 5,900 | 6,110 | 104,100 | 2,036.67 |
| 2017-11-10 | 5,860 | 5,910 | 5,850 | 5,900 | 24,400 | 1,966.67 |
| 2017-11-09 | 5,980 | 5,990 | 5,850 | 5,920 | 38,100 | 1,973.33 |
| 2017-11-08 | 5,940 | 5,990 | 5,860 | 5,990 | 23,200 | 1,996.67 |
| 2017-11-07 | 5,990 | 5,990 | 5,890 | 5,940 | 27,800 | 1,980 |
| 2017-11-06 | 5,920 | 5,980 | 5,910 | 5,970 | 18,600 | 1,990 |
| 2017-11-02 | 5,970 | 5,980 | 5,910 | 5,920 | 29,000 | 1,973.33 |
| 2017-11-01 | 5,860 | 6,020 | 5,850 | 5,980 | 43,000 | 1,993.33 |
| 2017-10-31 | 5,870 | 5,900 | 5,830 | 5,860 | 34,800 | 1,953.33 |
| 2017-10-30 | 5,960 | 5,960 | 5,860 | 5,930 | 47,000 | 1,976.67 |
| 2017-10-27 | 5,890 | 6,050 | 5,830 | 6,010 | 67,700 | 2,003.33 |
| 2017-10-26 | 5,900 | 5,900 | 5,800 | 5,810 | 16,900 | 1,936.67 |
| 2017-10-25 | 5,820 | 5,980 | 5,800 | 5,910 | 79,600 | 1,970 |
| 2017-10-24 | 5,730 | 5,840 | 5,730 | 5,800 | 60,900 | 1,933.33 |
| 2017-10-23 | 5,720 | 5,770 | 5,700 | 5,760 | 23,100 | 1,920 |
| 2017-10-20 | 5,720 | 5,740 | 5,680 | 5,700 | 33,600 | 1,900 |
| 2017-10-19 | 5,750 | 5,750 | 5,680 | 5,720 | 19,400 | 1,906.67 |
| 2017-10-18 | 5,710 | 5,710 | 5,680 | 5,700 | 21,000 | 1,900 |
| 2017-10-17 | 5,720 | 5,730 | 5,670 | 5,690 | 18,300 | 1,896.67 |
| 2017-10-16 | 5,740 | 5,790 | 5,730 | 5,730 | 30,500 | 1,910 |
| 2017-10-13 | 5,770 | 5,770 | 5,730 | 5,750 | 19,400 | 1,916.67 |
| 2017-10-12 | 5,750 | 5,780 | 5,740 | 5,750 | 20,400 | 1,916.67 |
| 2017-10-11 | 5,660 | 5,750 | 5,660 | 5,710 | 37,500 | 1,903.33 |
| 2017-10-10 | 5,660 | 5,710 | 5,650 | 5,660 | 19,100 | 1,886.67 |
| 2017-10-06 | 5,720 | 5,720 | 5,660 | 5,690 | 17,300 | 1,896.67 |
| 2017-10-05 | 5,690 | 5,720 | 5,680 | 5,710 | 24,000 | 1,903.33 |
| 2017-10-04 | 5,720 | 5,720 | 5,670 | 5,700 | 24,500 | 1,900 |
| 2017-10-03 | 5,690 | 5,720 | 5,650 | 5,680 | 30,600 | 1,893.33 |
| 2017-10-02 | 5,690 | 5,700 | 5,670 | 5,690 | 18,400 | 1,896.67 |
| 2017-09-29 | 5,680 | 5,700 | 5,660 | 5,680 | 22,100 | 1,893.33 |
| 2017-09-28 | 5,640 | 5,680 | 5,630 | 5,660 | 41,600 | 1,886.67 |
| 2017-09-27 | 5,620 | 5,730 | 5,570 | 5,720 | 69,700 | 1,906.67 |
| 2017-09-26 | 5,470 | 5,580 | 5,470 | 5,570 | 37,200 | 1,856.67 |
| 2017-09-25 | 5,430 | 5,540 | 5,420 | 5,530 | 60,000 | 1,843.33 |
| 2017-09-22 | 5,480 | 5,490 | 5,410 | 5,430 | 35,600 | 1,810 |
| 2017-09-21 | 5,500 | 5,500 | 5,340 | 5,450 | 75,600 | 1,816.67 |
| 2017-09-20 | 5,400 | 5,540 | 5,360 | 5,440 | 243,700 | 1,813.33 |
| 2017-09-19 | 5,270 | 5,280 | 5,180 | 5,240 | 31,800 | 1,746.67 |
| 2017-09-15 | 5,130 | 5,250 | 5,130 | 5,250 | 40,600 | 1,750 |
| 2017-09-14 | 5,160 | 5,200 | 5,150 | 5,170 | 28,600 | 1,723.33 |
| 2017-09-13 | 5,230 | 5,240 | 5,130 | 5,160 | 37,100 | 1,720 |
| 2017-09-12 | 5,240 | 5,260 | 5,200 | 5,220 | 35,200 | 1,740 |
| 2017-09-11 | 5,190 | 5,240 | 5,180 | 5,190 | 21,700 | 1,730 |
| 2017-09-08 | 5,180 | 5,180 | 5,110 | 5,160 | 32,000 | 1,720 |
| 2017-09-07 | 5,140 | 5,180 | 5,100 | 5,130 | 21,500 | 1,710 |
| 2017-09-06 | 5,100 | 5,150 | 5,070 | 5,140 | 24,200 | 1,713.33 |
| 2017-09-05 | 5,210 | 5,220 | 5,110 | 5,130 | 33,100 | 1,710 |
| 2017-09-04 | 5,360 | 5,360 | 5,210 | 5,220 | 29,100 | 1,740 |
| 2017-09-01 | 5,290 | 5,370 | 5,260 | 5,360 | 56,000 | 1,786.67 |
| 2017-08-31 | 5,290 | 5,310 | 5,240 | 5,240 | 39,400 | 1,746.67 |
| 2017-08-30 | 5,270 | 5,290 | 5,180 | 5,270 | 46,500 | 1,756.67 |
| 2017-08-29 | 5,130 | 5,250 | 5,130 | 5,240 | 33,900 | 1,746.67 |
| 2017-08-28 | 5,190 | 5,200 | 5,140 | 5,160 | 25,100 | 1,720 |
| 2017-08-25 | 5,140 | 5,270 | 5,140 | 5,190 | 50,400 | 1,730 |
| 2017-08-24 | 5,100 | 5,150 | 5,050 | 5,090 | 50,100 | 1,696.67 |
| 2017-08-23 | 5,210 | 5,210 | 5,090 | 5,110 | 49,200 | 1,703.33 |
| 2017-08-22 | 5,160 | 5,170 | 5,120 | 5,160 | 22,400 | 1,720 |
| 2017-08-21 | 5,170 | 5,180 | 5,110 | 5,160 | 29,000 | 1,720 |
| 2017-08-18 | 5,310 | 5,310 | 5,130 | 5,150 | 78,200 | 1,716.67 |
| 2017-08-17 | 5,280 | 5,360 | 5,280 | 5,350 | 28,200 | 1,783.33 |
| 2017-08-16 | 5,350 | 5,350 | 5,250 | 5,290 | 47,300 | 1,763.33 |
| 2017-08-15 | 5,380 | 5,380 | 5,330 | 5,340 | 50,800 | 1,780 |
| 2017-08-14 | 5,340 | 5,350 | 5,250 | 5,320 | 47,600 | 1,773.33 |
| 2017-08-10 | 5,350 | 5,380 | 5,240 | 5,380 | 54,300 | 1,793.33 |
| 2017-08-09 | 5,210 | 5,380 | 5,210 | 5,350 | 52,200 | 1,783.33 |
| 2017-08-08 | 5,490 | 5,490 | 5,270 | 5,280 | 141,600 | 1,760 |
| 2017-08-07 | 5,240 | 5,340 | 5,220 | 5,300 | 43,200 | 1,766.67 |
| 2017-08-04 | 5,200 | 5,220 | 5,160 | 5,220 | 18,800 | 1,740 |
| 2017-08-03 | 5,230 | 5,240 | 5,180 | 5,200 | 22,300 | 1,733.33 |
| 2017-08-02 | 5,270 | 5,290 | 5,220 | 5,240 | 17,300 | 1,746.67 |
| 2017-08-01 | 5,330 | 5,330 | 5,210 | 5,260 | 37,600 | 1,753.33 |
| 2017-07-31 | 5,250 | 5,360 | 5,230 | 5,330 | 60,100 | 1,776.67 |
| 2017-07-28 | 5,250 | 5,270 | 5,210 | 5,250 | 36,100 | 1,750 |
| 2017-07-27 | 5,290 | 5,300 | 5,200 | 5,200 | 41,700 | 1,733.33 |
| 2017-07-26 | 5,250 | 5,280 | 5,220 | 5,280 | 20,200 | 1,760 |
| 2017-07-25 | 5,300 | 5,300 | 5,230 | 5,250 | 20,400 | 1,750 |
| 2017-07-24 | 5,250 | 5,300 | 5,200 | 5,300 | 34,700 | 1,766.67 |
| 2017-07-21 | 5,200 | 5,280 | 5,170 | 5,270 | 36,300 | 1,756.67 |
| 2017-07-20 | 5,170 | 5,230 | 5,170 | 5,200 | 36,900 | 1,733.33 |
| 2017-07-19 | 5,130 | 5,170 | 5,120 | 5,170 | 18,000 | 1,723.33 |
| 2017-07-18 | 5,170 | 5,180 | 5,080 | 5,130 | 25,100 | 1,710 |
| 2017-07-14 | 5,120 | 5,170 | 5,110 | 5,170 | 22,800 | 1,723.33 |
| 2017-07-13 | 5,180 | 5,200 | 5,120 | 5,120 | 30,600 | 1,706.67 |
| 2017-07-12 | 5,110 | 5,190 | 5,110 | 5,190 | 29,200 | 1,730 |
| 2017-07-11 | 5,130 | 5,210 | 5,120 | 5,190 | 26,500 | 1,730 |
| 2017-07-10 | 5,140 | 5,180 | 5,110 | 5,160 | 29,900 | 1,720 |
| 2017-07-07 | 5,160 | 5,160 | 5,090 | 5,100 | 34,700 | 1,700 |
| 2017-07-06 | 5,230 | 5,250 | 5,160 | 5,170 | 16,500 | 1,723.33 |
| 2017-07-05 | 5,180 | 5,200 | 5,120 | 5,200 | 36,800 | 1,733.33 |
| 2017-07-04 | 5,230 | 5,230 | 5,170 | 5,190 | 34,300 | 1,730 |
| 2017-07-03 | 5,250 | 5,290 | 5,220 | 5,220 | 29,500 | 1,740 |
| 2017-06-30 | 5,330 | 5,330 | 5,230 | 5,250 | 96,600 | 1,750 |
| 2017-06-29 | 5,310 | 5,410 | 5,280 | 5,410 | 56,700 | 1,803.33 |
| 2017-06-28 | 5,360 | 5,360 | 5,280 | 5,280 | 22,700 | 1,760 |
| 2017-06-27 | 5,330 | 5,390 | 5,300 | 5,340 | 42,200 | 1,780 |
| 2017-06-26 | 5,210 | 5,300 | 5,210 | 5,290 | 31,100 | 1,763.33 |
| 2017-06-23 | 5,360 | 5,360 | 5,190 | 5,210 | 62,100 | 1,736.67 |
| 2017-06-22 | 5,300 | 5,370 | 5,290 | 5,340 | 44,800 | 1,780 |
| 2017-06-21 | 5,270 | 5,290 | 5,240 | 5,260 | 27,600 | 1,753.33 |
| 2017-06-20 | 5,290 | 5,310 | 5,250 | 5,260 | 43,700 | 1,753.33 |
| 2017-06-19 | 5,210 | 5,270 | 5,140 | 5,250 | 43,000 | 1,750 |
| 2017-06-16 | 5,160 | 5,230 | 5,110 | 5,120 | 72,200 | 1,706.67 |
| 2017-06-15 | 5,130 | 5,240 | 5,110 | 5,200 | 79,200 | 1,733.33 |
| 2017-06-14 | 5,140 | 5,140 | 5,080 | 5,080 | 32,600 | 1,693.33 |
| 2017-06-13 | 5,090 | 5,120 | 5,050 | 5,060 | 26,900 | 1,686.67 |
| 2017-06-12 | 5,100 | 5,110 | 5,050 | 5,090 | 20,800 | 1,696.67 |
| 2017-06-09 | 5,050 | 5,110 | 5,030 | 5,090 | 36,500 | 1,696.67 |
| 2017-06-08 | 5,190 | 5,190 | 5,040 | 5,050 | 52,500 | 1,683.33 |
| 2017-06-07 | 5,080 | 5,170 | 5,050 | 5,140 | 57,100 | 1,713.33 |
| 2017-06-06 | 5,250 | 5,250 | 5,080 | 5,090 | 88,000 | 1,696.67 |
| 2017-06-05 | 5,310 | 5,320 | 5,230 | 5,240 | 60,500 | 1,746.67 |
| 2017-06-02 | 5,340 | 5,340 | 5,250 | 5,290 | 66,000 | 1,763.33 |
| 2017-06-01 | 5,240 | 5,390 | 5,240 | 5,310 | 45,100 | 1,770 |
| 2017-05-31 | 5,280 | 5,290 | 5,220 | 5,280 | 65,500 | 1,760 |
| 2017-05-30 | 5,310 | 5,350 | 5,260 | 5,290 | 41,400 | 1,763.33 |
| 2017-05-29 | 5,370 | 5,380 | 5,290 | 5,300 | 44,500 | 1,766.67 |
| 2017-05-26 | 5,540 | 5,540 | 5,370 | 5,370 | 69,600 | 1,790 |
| 2017-05-25 | 5,620 | 5,630 | 5,480 | 5,490 | 57,500 | 1,830 |
| 2017-05-24 | 5,550 | 5,620 | 5,550 | 5,600 | 90,600 | 1,866.67 |
| 2017-05-23 | 5,640 | 5,670 | 5,530 | 5,550 | 94,200 | 1,850 |
| 2017-05-22 | 5,690 | 5,700 | 5,610 | 5,630 | 34,900 | 1,876.67 |
| 2017-05-19 | 5,710 | 5,770 | 5,660 | 5,730 | 73,000 | 1,910 |
| 2017-05-18 | 5,680 | 5,750 | 5,660 | 5,700 | 55,200 | 1,900 |
| 2017-05-17 | 5,500 | 5,830 | 5,500 | 5,800 | 188,900 | 1,933.33 |
| 2017-05-16 | 5,530 | 5,600 | 5,230 | 5,480 | 189,500 | 1,826.67 |
| 2017-05-15 | 5,630 | 5,700 | 5,560 | 5,600 | 64,800 | 1,866.67 |
| 2017-05-12 | 5,780 | 5,780 | 5,640 | 5,660 | 54,700 | 1,886.67 |
| 2017-05-11 | 5,860 | 5,860 | 5,760 | 5,780 | 35,400 | 1,926.67 |
| 2017-05-10 | 5,830 | 5,860 | 5,820 | 5,850 | 45,600 | 1,950 |
| 2017-05-09 | 5,810 | 5,830 | 5,760 | 5,810 | 52,700 | 1,936.67 |
| 2017-05-08 | 5,710 | 5,870 | 5,710 | 5,810 | 78,400 | 1,936.67 |
| 2017-05-02 | 5,600 | 5,670 | 5,580 | 5,670 | 37,100 | 1,890 |
| 2017-05-01 | 5,560 | 5,590 | 5,530 | 5,570 | 24,600 | 1,856.67 |
| 2017-04-28 | 5,580 | 5,590 | 5,530 | 5,560 | 30,600 | 1,853.33 |
| 2017-04-27 | 5,550 | 5,590 | 5,520 | 5,590 | 36,200 | 1,863.33 |
| 2017-04-26 | 5,570 | 5,600 | 5,530 | 5,570 | 45,300 | 1,856.67 |
| 2017-04-25 | 5,500 | 5,550 | 5,460 | 5,520 | 42,000 | 1,840 |
| 2017-04-24 | 5,470 | 5,530 | 5,430 | 5,490 | 51,900 | 1,830 |
| 2017-04-21 | 5,450 | 5,510 | 5,420 | 5,470 | 54,400 | 1,823.33 |
| 2017-04-20 | 5,420 | 5,460 | 5,290 | 5,380 | 74,900 | 1,793.33 |
| 2017-04-19 | 5,270 | 5,440 | 5,270 | 5,420 | 55,700 | 1,806.67 |
| 2017-04-18 | 5,300 | 5,340 | 5,220 | 5,300 | 65,200 | 1,766.67 |
| 2017-04-17 | 5,180 | 5,300 | 5,160 | 5,300 | 50,700 | 1,766.67 |
| 2017-04-14 | 5,340 | 5,350 | 5,220 | 5,240 | 28,400 | 1,746.67 |
| 2017-04-13 | 5,340 | 5,360 | 5,310 | 5,350 | 30,200 | 1,783.33 |
| 2017-04-12 | 5,390 | 5,420 | 5,310 | 5,380 | 35,400 | 1,793.33 |
| 2017-04-11 | 5,420 | 5,520 | 5,370 | 5,490 | 50,900 | 1,830 |
| 2017-04-10 | 5,500 | 5,500 | 5,360 | 5,420 | 41,500 | 1,806.67 |
| 2017-04-07 | 5,320 | 5,520 | 5,320 | 5,500 | 100,900 | 1,833.33 |
| 2017-04-06 | 5,410 | 5,480 | 5,320 | 5,320 | 45,000 | 1,773.33 |
| 2017-04-05 | 5,510 | 5,550 | 5,430 | 5,480 | 52,300 | 1,826.67 |
| 2017-04-04 | 5,600 | 5,610 | 5,470 | 5,500 | 50,800 | 1,833.33 |
| 2017-04-03 | 5,630 | 5,640 | 5,570 | 5,600 | 57,800 | 1,866.67 |
| 2017-03-31 | 5,700 | 5,780 | 5,630 | 5,630 | 47,300 | 1,876.67 |
| 2017-03-30 | 5,830 | 5,840 | 5,690 | 5,710 | 43,500 | 1,903.33 |
| 2017-03-29 | 5,870 | 5,920 | 5,720 | 5,750 | 78,500 | 1,916.67 |
| 2017-03-28 | 5,620 | 5,850 | 5,590 | 5,850 | 109,500 | 1,950 |
| 2017-03-27 | 5,570 | 5,640 | 5,550 | 5,590 | 66,600 | 1,863.33 |
| 2017-03-24 | 5,410 | 5,620 | 5,370 | 5,610 | 97,700 | 1,870 |
| 2017-03-23 | 5,390 | 5,420 | 5,310 | 5,380 | 47,700 | 1,793.33 |
| 2017-03-22 | 5,460 | 5,460 | 5,300 | 5,310 | 44,300 | 1,770 |
| 2017-03-21 | 5,410 | 5,480 | 5,400 | 5,460 | 27,800 | 1,820 |
| 2017-03-17 | 5,450 | 5,460 | 5,370 | 5,460 | 40,700 | 1,820 |
| 2017-03-16 | 5,420 | 5,470 | 5,370 | 5,450 | 37,600 | 1,816.67 |
| 2017-03-15 | 5,470 | 5,470 | 5,410 | 5,420 | 21,900 | 1,806.67 |
| 2017-03-14 | 5,520 | 5,600 | 5,450 | 5,460 | 46,700 | 1,820 |
| 2017-03-13 | 5,510 | 5,540 | 5,420 | 5,460 | 60,200 | 1,820 |
| 2017-03-10 | 5,460 | 5,550 | 5,330 | 5,510 | 91,300 | 1,836.67 |
| 2017-03-09 | 5,470 | 5,570 | 5,430 | 5,540 | 81,500 | 1,846.67 |
| 2017-03-08 | 5,480 | 5,490 | 5,420 | 5,460 | 42,200 | 1,820 |
| 2017-03-07 | 5,430 | 5,500 | 5,400 | 5,500 | 44,700 | 1,833.33 |
| 2017-03-06 | 5,430 | 5,450 | 5,370 | 5,450 | 43,900 | 1,816.67 |
| 2017-03-03 | 5,480 | 5,490 | 5,390 | 5,430 | 46,800 | 1,810 |
| 2017-03-02 | 5,490 | 5,490 | 5,420 | 5,470 | 56,700 | 1,823.33 |
| 2017-03-01 | 5,430 | 5,460 | 5,330 | 5,400 | 108,500 | 1,800 |
| 2017-02-28 | 5,440 | 5,520 | 5,350 | 5,350 | 118,000 | 1,783.33 |
| 2017-02-27 | 5,400 | 5,490 | 5,400 | 5,470 | 93,900 | 1,823.33 |
| 2017-02-24 | 5,420 | 5,430 | 5,340 | 5,420 | 62,300 | 1,806.67 |
| 2017-02-23 | 5,300 | 5,440 | 5,280 | 5,410 | 90,700 | 1,803.33 |
| 2017-02-22 | 5,210 | 5,300 | 5,200 | 5,290 | 78,200 | 1,763.33 |
| 2017-02-21 | 5,200 | 5,290 | 5,150 | 5,270 | 74,600 | 1,756.67 |
| 2017-02-20 | 5,130 | 5,290 | 5,110 | 5,260 | 96,000 | 1,753.33 |
| 2017-02-17 | 5,040 | 5,170 | 5,000 | 5,120 | 85,800 | 1,706.67 |
| 2017-02-16 | 5,180 | 5,260 | 5,050 | 5,110 | 145,600 | 1,703.33 |
| 2017-02-15 | 4,880 | 5,170 | 4,875 | 5,130 | 238,900 | 1,710 |
| 2017-02-14 | 4,805 | 4,995 | 4,800 | 4,825 | 295,000 | 1,608.33 |
| 2017-02-13 | 4,450 | 4,545 | 4,420 | 4,495 | 81,600 | 1,498.33 |
| 2017-02-10 | 4,355 | 4,415 | 4,340 | 4,410 | 86,700 | 1,470 |
| 2017-02-09 | 4,315 | 4,390 | 4,300 | 4,355 | 45,000 | 1,451.67 |
| 2017-02-08 | 4,320 | 4,400 | 4,295 | 4,315 | 92,500 | 1,438.33 |
| 2017-02-07 | 4,380 | 4,390 | 4,265 | 4,325 | 73,300 | 1,441.67 |
| 2017-02-06 | 4,430 | 4,450 | 4,380 | 4,400 | 57,300 | 1,466.67 |
| 2017-02-03 | 4,405 | 4,445 | 4,360 | 4,410 | 51,800 | 1,470 |
| 2017-02-02 | 4,380 | 4,450 | 4,375 | 4,415 | 45,900 | 1,471.67 |
| 2017-02-01 | 4,340 | 4,360 | 4,250 | 4,355 | 79,700 | 1,451.67 |
| 2017-01-31 | 4,450 | 4,460 | 4,390 | 4,390 | 45,200 | 1,463.33 |
| 2017-01-30 | 4,470 | 4,510 | 4,420 | 4,510 | 43,800 | 1,503.33 |
| 2017-01-27 | 4,500 | 4,520 | 4,445 | 4,465 | 38,400 | 1,488.33 |
| 2017-01-26 | 4,440 | 4,500 | 4,405 | 4,500 | 41,400 | 1,500 |
| 2017-01-25 | 4,440 | 4,440 | 4,370 | 4,380 | 42,500 | 1,460 |
| 2017-01-24 | 4,425 | 4,445 | 4,390 | 4,410 | 64,400 | 1,470 |
| 2017-01-23 | 4,565 | 4,565 | 4,430 | 4,440 | 66,300 | 1,480 |
| 2017-01-20 | 4,595 | 4,625 | 4,565 | 4,600 | 23,900 | 1,533.33 |
| 2017-01-19 | 4,570 | 4,645 | 4,565 | 4,595 | 57,900 | 1,531.67 |
| 2017-01-18 | 4,560 | 4,570 | 4,525 | 4,560 | 59,000 | 1,520 |
| 2017-01-17 | 4,620 | 4,690 | 4,600 | 4,625 | 78,100 | 1,541.67 |
| 2017-01-16 | 4,615 | 4,630 | 4,535 | 4,575 | 71,100 | 1,525 |
| 2017-01-13 | 4,620 | 4,670 | 4,610 | 4,625 | 55,700 | 1,541.67 |
| 2017-01-12 | 4,740 | 4,745 | 4,625 | 4,650 | 105,000 | 1,550 |
| 2017-01-11 | 4,790 | 4,850 | 4,760 | 4,805 | 44,800 | 1,601.67 |
| 2017-01-10 | 4,740 | 4,895 | 4,735 | 4,790 | 105,800 | 1,596.67 |
| 2017-01-06 | 4,820 | 4,820 | 4,710 | 4,730 | 101,400 | 1,576.67 |
| 2017-01-05 | 4,750 | 4,865 | 4,730 | 4,840 | 81,900 | 1,613.33 |
| 2017-01-04 | 4,660 | 4,745 | 4,660 | 4,715 | 70,800 | 1,571.67 |
分割・併合履歴 ： [2019-03-27]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
