4612 日本ペイントホールディングス(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 | 3,595 | 3,605 | 3,565 | 3,565 | 224,300 | 713 |
| 2017-12-28 | 3,660 | 3,660 | 3,560 | 3,580 | 398,400 | 716 |
| 2017-12-27 | 3,610 | 3,675 | 3,600 | 3,665 | 418,500 | 733 |
| 2017-12-26 | 3,645 | 3,670 | 3,610 | 3,620 | 374,200 | 724 |
| 2017-12-25 | 3,610 | 3,665 | 3,605 | 3,645 | 310,400 | 729 |
| 2017-12-22 | 3,550 | 3,635 | 3,545 | 3,605 | 919,700 | 721 |
| 2017-12-21 | 3,665 | 3,675 | 3,540 | 3,560 | 1,032,900 | 712 |
| 2017-12-20 | 3,670 | 3,710 | 3,630 | 3,695 | 359,200 | 739 |
| 2017-12-19 | 3,680 | 3,700 | 3,625 | 3,675 | 469,600 | 735 |
| 2017-12-18 | 3,645 | 3,730 | 3,635 | 3,705 | 513,300 | 741 |
| 2017-12-15 | 3,665 | 3,675 | 3,570 | 3,630 | 1,052,200 | 726 |
| 2017-12-14 | 3,585 | 3,655 | 3,580 | 3,645 | 634,500 | 729 |
| 2017-12-13 | 3,655 | 3,655 | 3,550 | 3,575 | 675,100 | 715 |
| 2017-12-12 | 3,600 | 3,650 | 3,590 | 3,645 | 780,100 | 729 |
| 2017-12-11 | 3,560 | 3,580 | 3,520 | 3,575 | 365,200 | 715 |
| 2017-12-08 | 3,510 | 3,600 | 3,510 | 3,560 | 854,300 | 712 |
| 2017-12-07 | 3,515 | 3,580 | 3,500 | 3,560 | 504,500 | 712 |
| 2017-12-06 | 3,570 | 3,575 | 3,495 | 3,510 | 591,800 | 702 |
| 2017-12-05 | 3,630 | 3,645 | 3,595 | 3,615 | 579,900 | 723 |
| 2017-12-04 | 3,730 | 3,765 | 3,640 | 3,650 | 872,900 | 730 |
| 2017-12-01 | 3,730 | 3,820 | 3,710 | 3,735 | 2,399,900 | 747 |
| 2017-11-30 | 3,430 | 3,455 | 3,390 | 3,450 | 777,700 | 690 |
| 2017-11-29 | 3,450 | 3,465 | 3,395 | 3,455 | 689,700 | 691 |
| 2017-11-28 | 3,435 | 3,475 | 3,380 | 3,420 | 1,017,000 | 684 |
| 2017-11-27 | 3,520 | 3,580 | 3,490 | 3,500 | 751,000 | 700 |
| 2017-11-24 | 3,475 | 3,605 | 3,420 | 3,525 | 2,096,500 | 705 |
| 2017-11-22 | 3,600 | 3,665 | 3,460 | 3,535 | 1,300,800 | 707 |
| 2017-11-21 | 3,735 | 3,750 | 3,695 | 3,700 | 605,500 | 740 |
| 2017-11-20 | 3,755 | 3,775 | 3,725 | 3,745 | 365,700 | 749 |
| 2017-11-17 | 3,850 | 3,975 | 3,775 | 3,785 | 897,800 | 757 |
| 2017-11-16 | 3,790 | 3,845 | 3,675 | 3,825 | 1,160,400 | 765 |
| 2017-11-15 | 3,850 | 3,965 | 3,835 | 3,860 | 1,088,900 | 772 |
| 2017-11-13 | 3,995 | 4,005 | 3,885 | 3,940 | 586,000 | 788 |
| 2017-11-10 | 4,025 | 4,075 | 3,990 | 4,065 | 541,800 | 813 |
| 2017-11-09 | 4,065 | 4,185 | 4,055 | 4,115 | 688,600 | 823 |
| 2017-11-08 | 3,990 | 4,100 | 3,985 | 4,065 | 807,800 | 813 |
| 2017-11-07 | 3,970 | 3,980 | 3,890 | 3,975 | 577,000 | 795 |
| 2017-11-06 | 3,945 | 3,995 | 3,940 | 3,960 | 406,700 | 792 |
| 2017-11-02 | 3,890 | 3,940 | 3,875 | 3,925 | 423,700 | 785 |
| 2017-11-01 | 4,020 | 4,030 | 3,845 | 3,905 | 755,300 | 781 |
| 2017-10-31 | 4,000 | 4,010 | 3,945 | 3,980 | 399,900 | 796 |
| 2017-10-30 | 3,910 | 3,990 | 3,910 | 3,970 | 668,100 | 794 |
| 2017-10-27 | 3,790 | 3,965 | 3,770 | 3,940 | 891,900 | 788 |
| 2017-10-26 | 3,930 | 3,995 | 3,925 | 3,980 | 331,900 | 796 |
| 2017-10-25 | 4,045 | 4,085 | 3,940 | 3,950 | 648,600 | 790 |
| 2017-10-24 | 4,000 | 4,020 | 3,975 | 4,000 | 510,100 | 800 |
| 2017-10-23 | 3,940 | 3,995 | 3,910 | 3,960 | 630,900 | 792 |
| 2017-10-20 | 3,845 | 3,885 | 3,835 | 3,880 | 502,100 | 776 |
| 2017-10-19 | 3,785 | 3,865 | 3,760 | 3,850 | 627,300 | 770 |
| 2017-10-18 | 3,730 | 3,790 | 3,715 | 3,775 | 559,000 | 755 |
| 2017-10-17 | 3,740 | 3,740 | 3,675 | 3,715 | 497,500 | 743 |
| 2017-10-16 | 3,700 | 3,740 | 3,685 | 3,720 | 460,500 | 744 |
| 2017-10-13 | 3,655 | 3,715 | 3,640 | 3,700 | 445,700 | 740 |
| 2017-10-12 | 3,700 | 3,745 | 3,695 | 3,695 | 475,700 | 739 |
| 2017-10-11 | 3,655 | 3,685 | 3,630 | 3,670 | 390,400 | 734 |
| 2017-10-10 | 3,650 | 3,685 | 3,640 | 3,670 | 727,300 | 734 |
| 2017-10-06 | 3,700 | 3,740 | 3,650 | 3,665 | 570,900 | 733 |
| 2017-10-05 | 3,720 | 3,720 | 3,660 | 3,690 | 983,500 | 738 |
| 2017-10-04 | 3,825 | 3,835 | 3,790 | 3,820 | 318,600 | 764 |
| 2017-10-03 | 3,830 | 3,870 | 3,785 | 3,805 | 339,700 | 761 |
| 2017-10-02 | 3,815 | 3,820 | 3,775 | 3,785 | 413,500 | 757 |
| 2017-09-29 | 3,860 | 3,860 | 3,810 | 3,825 | 458,600 | 765 |
| 2017-09-28 | 3,865 | 3,875 | 3,820 | 3,860 | 589,000 | 772 |
| 2017-09-27 | 3,820 | 3,835 | 3,790 | 3,825 | 312,200 | 765 |
| 2017-09-26 | 3,745 | 3,830 | 3,735 | 3,825 | 561,400 | 765 |
| 2017-09-25 | 3,855 | 3,860 | 3,765 | 3,780 | 635,400 | 756 |
| 2017-09-22 | 3,860 | 3,860 | 3,795 | 3,830 | 432,300 | 766 |
| 2017-09-21 | 3,880 | 3,895 | 3,825 | 3,840 | 456,400 | 768 |
| 2017-09-20 | 3,900 | 3,910 | 3,855 | 3,865 | 602,200 | 773 |
| 2017-09-19 | 3,850 | 3,915 | 3,850 | 3,910 | 727,800 | 782 |
| 2017-09-15 | 3,755 | 3,780 | 3,730 | 3,775 | 704,200 | 755 |
| 2017-09-14 | 3,790 | 3,795 | 3,735 | 3,750 | 593,800 | 750 |
| 2017-09-13 | 3,755 | 3,810 | 3,735 | 3,795 | 619,500 | 759 |
| 2017-09-12 | 3,705 | 3,755 | 3,705 | 3,735 | 474,800 | 747 |
| 2017-09-11 | 3,735 | 3,795 | 3,730 | 3,735 | 663,200 | 747 |
| 2017-09-08 | 3,730 | 3,760 | 3,675 | 3,680 | 888,000 | 736 |
| 2017-09-07 | 3,665 | 3,795 | 3,665 | 3,775 | 1,213,600 | 755 |
| 2017-09-06 | 3,615 | 3,720 | 3,605 | 3,690 | 645,000 | 738 |
| 2017-09-05 | 3,700 | 3,740 | 3,635 | 3,640 | 1,092,100 | 728 |
| 2017-09-04 | 3,720 | 3,735 | 3,660 | 3,670 | 446,200 | 734 |
| 2017-09-01 | 3,755 | 3,770 | 3,680 | 3,735 | 727,800 | 747 |
| 2017-08-31 | 3,770 | 3,820 | 3,745 | 3,750 | 1,136,600 | 750 |
| 2017-08-30 | 3,705 | 3,760 | 3,630 | 3,730 | 1,018,400 | 746 |
| 2017-08-29 | 3,700 | 3,775 | 3,685 | 3,720 | 1,641,200 | 744 |
| 2017-08-28 | 3,795 | 3,835 | 3,760 | 3,800 | 954,900 | 760 |
| 2017-08-25 | 3,880 | 3,885 | 3,810 | 3,820 | 1,090,300 | 764 |
| 2017-08-24 | 3,855 | 3,920 | 3,840 | 3,870 | 843,100 | 774 |
| 2017-08-23 | 4,090 | 4,115 | 3,860 | 3,875 | 1,777,000 | 775 |
| 2017-08-22 | 4,045 | 4,130 | 4,020 | 4,120 | 644,000 | 824 |
| 2017-08-21 | 4,020 | 4,065 | 3,960 | 4,030 | 589,800 | 806 |
| 2017-08-18 | 4,025 | 4,025 | 3,960 | 3,990 | 1,138,900 | 798 |
| 2017-08-17 | 4,125 | 4,140 | 4,060 | 4,095 | 803,500 | 819 |
| 2017-08-16 | 4,170 | 4,180 | 4,110 | 4,130 | 640,800 | 826 |
| 2017-08-15 | 4,190 | 4,200 | 4,110 | 4,155 | 1,219,700 | 831 |
| 2017-08-14 | 4,145 | 4,225 | 4,065 | 4,155 | 1,349,600 | 831 |
| 2017-08-10 | 4,225 | 4,300 | 4,165 | 4,215 | 1,628,400 | 843 |
| 2017-08-09 | 4,250 | 4,280 | 4,045 | 4,200 | 2,824,600 | 840 |
| 2017-08-08 | 4,475 | 4,520 | 4,435 | 4,460 | 669,800 | 892 |
| 2017-08-07 | 4,415 | 4,490 | 4,390 | 4,475 | 473,400 | 895 |
| 2017-08-04 | 4,325 | 4,400 | 4,305 | 4,370 | 306,600 | 874 |
| 2017-08-03 | 4,360 | 4,365 | 4,300 | 4,335 | 327,900 | 867 |
| 2017-08-02 | 4,340 | 4,385 | 4,325 | 4,365 | 340,600 | 873 |
| 2017-08-01 | 4,245 | 4,315 | 4,245 | 4,305 | 315,300 | 861 |
| 2017-07-31 | 4,215 | 4,280 | 4,205 | 4,255 | 455,700 | 851 |
| 2017-07-28 | 4,225 | 4,245 | 4,185 | 4,205 | 374,000 | 841 |
| 2017-07-27 | 4,230 | 4,290 | 4,225 | 4,255 | 529,500 | 851 |
| 2017-07-26 | 4,355 | 4,370 | 4,190 | 4,225 | 782,600 | 845 |
| 2017-07-25 | 4,340 | 4,375 | 4,305 | 4,315 | 297,300 | 863 |
| 2017-07-24 | 4,330 | 4,365 | 4,270 | 4,340 | 345,200 | 868 |
| 2017-07-21 | 4,400 | 4,430 | 4,365 | 4,370 | 395,700 | 874 |
| 2017-07-20 | 4,310 | 4,440 | 4,310 | 4,425 | 451,100 | 885 |
| 2017-07-19 | 4,275 | 4,325 | 4,270 | 4,280 | 314,300 | 856 |
| 2017-07-18 | 4,330 | 4,340 | 4,290 | 4,300 | 345,400 | 860 |
| 2017-07-14 | 4,295 | 4,355 | 4,280 | 4,335 | 313,400 | 867 |
| 2017-07-13 | 4,300 | 4,310 | 4,250 | 4,280 | 371,500 | 856 |
| 2017-07-12 | 4,280 | 4,305 | 4,240 | 4,285 | 260,700 | 857 |
| 2017-07-11 | 4,175 | 4,315 | 4,165 | 4,310 | 423,000 | 862 |
| 2017-07-10 | 4,180 | 4,215 | 4,140 | 4,160 | 427,600 | 832 |
| 2017-07-07 | 4,120 | 4,175 | 4,120 | 4,140 | 253,000 | 828 |
| 2017-07-06 | 4,165 | 4,195 | 4,130 | 4,150 | 411,400 | 830 |
| 2017-07-05 | 4,110 | 4,195 | 4,095 | 4,195 | 463,700 | 839 |
| 2017-07-04 | 4,265 | 4,290 | 4,115 | 4,135 | 494,000 | 827 |
| 2017-07-03 | 4,255 | 4,275 | 4,235 | 4,265 | 276,000 | 853 |
| 2017-06-30 | 4,295 | 4,305 | 4,215 | 4,250 | 536,500 | 850 |
| 2017-06-29 | 4,350 | 4,380 | 4,320 | 4,335 | 386,100 | 867 |
| 2017-06-28 | 4,290 | 4,340 | 4,270 | 4,325 | 734,600 | 865 |
| 2017-06-27 | 4,245 | 4,295 | 4,235 | 4,240 | 372,200 | 848 |
| 2017-06-26 | 4,120 | 4,235 | 4,115 | 4,200 | 459,200 | 840 |
| 2017-06-23 | 4,145 | 4,165 | 4,125 | 4,135 | 246,300 | 827 |
| 2017-06-22 | 4,170 | 4,215 | 4,150 | 4,150 | 497,000 | 830 |
| 2017-06-21 | 4,150 | 4,180 | 4,105 | 4,160 | 596,300 | 832 |
| 2017-06-20 | 4,070 | 4,170 | 4,050 | 4,145 | 726,500 | 829 |
| 2017-06-19 | 4,005 | 4,055 | 3,985 | 4,000 | 534,600 | 800 |
| 2017-06-16 | 3,955 | 4,020 | 3,935 | 3,980 | 808,100 | 796 |
| 2017-06-15 | 3,975 | 4,020 | 3,965 | 3,995 | 527,600 | 799 |
| 2017-06-14 | 4,090 | 4,095 | 3,985 | 4,000 | 1,037,200 | 800 |
| 2017-06-13 | 4,050 | 4,110 | 4,015 | 4,065 | 1,102,100 | 813 |
| 2017-06-12 | 4,295 | 4,300 | 4,220 | 4,240 | 582,800 | 848 |
| 2017-06-09 | 4,335 | 4,335 | 4,275 | 4,295 | 865,200 | 859 |
| 2017-06-08 | 4,415 | 4,415 | 4,360 | 4,380 | 412,500 | 876 |
| 2017-06-07 | 4,470 | 4,495 | 4,380 | 4,395 | 629,100 | 879 |
| 2017-06-06 | 4,375 | 4,490 | 4,375 | 4,475 | 430,300 | 895 |
| 2017-06-05 | 4,280 | 4,430 | 4,275 | 4,420 | 444,900 | 884 |
| 2017-06-02 | 4,370 | 4,375 | 4,270 | 4,340 | 951,100 | 868 |
| 2017-06-01 | 4,425 | 4,450 | 4,395 | 4,440 | 437,000 | 888 |
| 2017-05-31 | 4,370 | 4,410 | 4,365 | 4,405 | 520,800 | 881 |
| 2017-05-30 | 4,325 | 4,400 | 4,320 | 4,385 | 487,800 | 877 |
| 2017-05-29 | 4,270 | 4,365 | 4,255 | 4,360 | 525,600 | 872 |
| 2017-05-26 | 4,235 | 4,270 | 4,220 | 4,245 | 537,500 | 849 |
| 2017-05-25 | 4,225 | 4,270 | 4,195 | 4,255 | 461,400 | 851 |
| 2017-05-24 | 4,220 | 4,275 | 4,210 | 4,250 | 618,000 | 850 |
| 2017-05-23 | 4,150 | 4,215 | 4,150 | 4,195 | 576,900 | 839 |
| 2017-05-22 | 4,120 | 4,160 | 4,100 | 4,150 | 486,400 | 830 |
| 2017-05-19 | 4,090 | 4,095 | 4,035 | 4,090 | 550,000 | 818 |
| 2017-05-18 | 4,050 | 4,095 | 4,015 | 4,020 | 650,900 | 804 |
| 2017-05-17 | 4,110 | 4,145 | 4,085 | 4,110 | 800,500 | 822 |
| 2017-05-16 | 4,130 | 4,130 | 4,090 | 4,115 | 1,133,500 | 823 |
| 2017-05-15 | 4,065 | 4,100 | 3,990 | 4,035 | 1,445,500 | 807 |
| 2017-05-12 | 4,365 | 4,400 | 4,340 | 4,370 | 505,800 | 874 |
| 2017-05-11 | 4,405 | 4,440 | 4,365 | 4,400 | 558,000 | 880 |
| 2017-05-10 | 4,355 | 4,410 | 4,340 | 4,400 | 567,800 | 880 |
| 2017-05-09 | 4,405 | 4,420 | 4,355 | 4,380 | 588,600 | 876 |
| 2017-05-08 | 4,370 | 4,440 | 4,325 | 4,430 | 782,400 | 886 |
| 2017-05-02 | 4,300 | 4,330 | 4,275 | 4,300 | 422,300 | 860 |
| 2017-05-01 | 4,285 | 4,315 | 4,270 | 4,285 | 320,500 | 857 |
| 2017-04-28 | 4,310 | 4,320 | 4,265 | 4,275 | 449,400 | 855 |
| 2017-04-27 | 4,325 | 4,365 | 4,315 | 4,325 | 477,600 | 865 |
| 2017-04-26 | 4,265 | 4,325 | 4,260 | 4,320 | 477,500 | 864 |
| 2017-04-25 | 4,185 | 4,230 | 4,165 | 4,210 | 472,200 | 842 |
| 2017-04-24 | 4,140 | 4,185 | 4,115 | 4,170 | 512,200 | 834 |
| 2017-04-21 | 4,050 | 4,100 | 4,040 | 4,085 | 447,800 | 817 |
| 2017-04-20 | 3,990 | 4,040 | 3,985 | 4,020 | 461,500 | 804 |
| 2017-04-19 | 3,910 | 4,030 | 3,910 | 4,010 | 524,400 | 802 |
| 2017-04-18 | 3,885 | 3,995 | 3,885 | 3,910 | 682,500 | 782 |
| 2017-04-17 | 3,850 | 3,895 | 3,840 | 3,875 | 350,200 | 775 |
| 2017-04-14 | 3,910 | 3,960 | 3,875 | 3,880 | 529,900 | 776 |
| 2017-04-13 | 3,910 | 3,940 | 3,900 | 3,920 | 481,400 | 784 |
| 2017-04-12 | 4,015 | 4,035 | 3,945 | 3,960 | 673,400 | 792 |
| 2017-04-11 | 3,945 | 4,020 | 3,930 | 4,015 | 431,900 | 803 |
| 2017-04-10 | 4,000 | 4,040 | 3,950 | 3,980 | 720,300 | 796 |
| 2017-04-07 | 3,945 | 4,020 | 3,870 | 3,990 | 828,100 | 798 |
| 2017-04-06 | 3,955 | 3,995 | 3,900 | 3,915 | 510,000 | 783 |
| 2017-04-05 | 3,970 | 3,995 | 3,925 | 3,980 | 546,900 | 796 |
| 2017-04-04 | 3,955 | 3,985 | 3,915 | 3,945 | 527,400 | 789 |
| 2017-04-03 | 3,915 | 3,975 | 3,915 | 3,945 | 534,200 | 789 |
| 2017-03-31 | 3,950 | 3,975 | 3,875 | 3,875 | 646,100 | 775 |
| 2017-03-30 | 4,000 | 4,005 | 3,940 | 3,940 | 336,000 | 788 |
| 2017-03-29 | 4,000 | 4,015 | 3,980 | 4,000 | 323,900 | 800 |
| 2017-03-28 | 3,905 | 3,960 | 3,880 | 3,955 | 496,100 | 791 |
| 2017-03-27 | 3,880 | 3,910 | 3,835 | 3,865 | 509,700 | 773 |
| 2017-03-24 | 3,870 | 3,950 | 3,870 | 3,950 | 453,200 | 790 |
| 2017-03-23 | 3,850 | 3,855 | 3,810 | 3,835 | 474,600 | 767 |
| 2017-03-22 | 3,880 | 3,925 | 3,850 | 3,850 | 454,200 | 770 |
| 2017-03-21 | 3,920 | 3,990 | 3,900 | 3,980 | 370,400 | 796 |
| 2017-03-17 | 3,955 | 3,995 | 3,950 | 3,965 | 1,324,200 | 793 |
| 2017-03-16 | 3,850 | 3,980 | 3,850 | 3,970 | 430,200 | 794 |
| 2017-03-15 | 3,885 | 3,895 | 3,810 | 3,875 | 403,000 | 775 |
| 2017-03-14 | 3,930 | 3,955 | 3,900 | 3,935 | 412,600 | 787 |
| 2017-03-13 | 3,890 | 3,945 | 3,880 | 3,925 | 488,500 | 785 |
| 2017-03-10 | 3,880 | 3,915 | 3,845 | 3,870 | 1,061,100 | 774 |
| 2017-03-09 | 3,875 | 3,885 | 3,835 | 3,865 | 590,600 | 773 |
| 2017-03-08 | 3,815 | 3,840 | 3,800 | 3,830 | 706,700 | 766 |
| 2017-03-07 | 3,810 | 3,830 | 3,780 | 3,815 | 517,800 | 763 |
| 2017-03-06 | 3,810 | 3,825 | 3,785 | 3,820 | 508,300 | 764 |
| 2017-03-03 | 3,770 | 3,815 | 3,770 | 3,810 | 686,200 | 762 |
| 2017-03-02 | 3,750 | 3,800 | 3,735 | 3,790 | 788,600 | 758 |
| 2017-03-01 | 3,640 | 3,695 | 3,635 | 3,690 | 533,100 | 738 |
| 2017-02-28 | 3,650 | 3,670 | 3,620 | 3,625 | 686,300 | 725 |
| 2017-02-27 | 3,565 | 3,650 | 3,545 | 3,625 | 724,900 | 725 |
| 2017-02-24 | 3,580 | 3,620 | 3,530 | 3,590 | 722,400 | 718 |
| 2017-02-23 | 3,610 | 3,625 | 3,590 | 3,610 | 451,600 | 722 |
| 2017-02-22 | 3,590 | 3,615 | 3,550 | 3,595 | 606,700 | 719 |
| 2017-02-21 | 3,605 | 3,615 | 3,570 | 3,590 | 592,600 | 718 |
| 2017-02-20 | 3,595 | 3,625 | 3,575 | 3,595 | 588,700 | 719 |
| 2017-02-17 | 3,570 | 3,620 | 3,560 | 3,585 | 638,800 | 717 |
| 2017-02-16 | 3,570 | 3,595 | 3,560 | 3,585 | 604,900 | 717 |
| 2017-02-15 | 3,450 | 3,585 | 3,410 | 3,555 | 1,755,400 | 711 |
| 2017-02-14 | 3,545 | 3,590 | 3,540 | 3,560 | 851,600 | 712 |
| 2017-02-13 | 3,535 | 3,555 | 3,510 | 3,530 | 490,200 | 706 |
| 2017-02-10 | 3,450 | 3,475 | 3,410 | 3,470 | 499,600 | 694 |
| 2017-02-09 | 3,375 | 3,410 | 3,375 | 3,390 | 339,600 | 678 |
| 2017-02-08 | 3,355 | 3,400 | 3,340 | 3,400 | 397,000 | 680 |
| 2017-02-07 | 3,290 | 3,385 | 3,290 | 3,375 | 371,900 | 675 |
| 2017-02-06 | 3,400 | 3,405 | 3,320 | 3,325 | 332,400 | 665 |
| 2017-02-03 | 3,350 | 3,410 | 3,340 | 3,365 | 549,800 | 673 |
| 2017-02-02 | 3,360 | 3,365 | 3,310 | 3,325 | 574,200 | 665 |
| 2017-02-01 | 3,255 | 3,335 | 3,245 | 3,330 | 427,900 | 666 |
| 2017-01-31 | 3,270 | 3,330 | 3,260 | 3,300 | 441,700 | 660 |
| 2017-01-30 | 3,335 | 3,380 | 3,305 | 3,360 | 365,400 | 672 |
| 2017-01-27 | 3,370 | 3,390 | 3,335 | 3,350 | 456,600 | 670 |
| 2017-01-26 | 3,320 | 3,360 | 3,300 | 3,345 | 529,500 | 669 |
| 2017-01-25 | 3,305 | 3,315 | 3,265 | 3,290 | 367,100 | 658 |
| 2017-01-24 | 3,190 | 3,270 | 3,190 | 3,255 | 532,100 | 651 |
| 2017-01-23 | 3,225 | 3,235 | 3,165 | 3,190 | 525,900 | 638 |
| 2017-01-20 | 3,225 | 3,280 | 3,205 | 3,270 | 508,700 | 654 |
| 2017-01-19 | 3,240 | 3,255 | 3,215 | 3,240 | 452,400 | 648 |
| 2017-01-18 | 3,150 | 3,190 | 3,095 | 3,180 | 463,600 | 636 |
| 2017-01-17 | 3,220 | 3,230 | 3,170 | 3,170 | 436,200 | 634 |
| 2017-01-16 | 3,230 | 3,255 | 3,215 | 3,225 | 412,400 | 645 |
| 2017-01-13 | 3,235 | 3,265 | 3,205 | 3,235 | 429,200 | 647 |
| 2017-01-12 | 3,250 | 3,265 | 3,200 | 3,225 | 501,500 | 645 |
| 2017-01-11 | 3,225 | 3,245 | 3,190 | 3,235 | 489,100 | 647 |
| 2017-01-10 | 3,260 | 3,260 | 3,185 | 3,200 | 659,700 | 640 |
| 2017-01-06 | 3,215 | 3,245 | 3,200 | 3,240 | 407,200 | 648 |
| 2017-01-05 | 3,250 | 3,265 | 3,215 | 3,240 | 586,600 | 648 |
| 2017-01-04 | 3,200 | 3,240 | 3,170 | 3,240 | 569,000 | 648 |
分割・併合履歴 ： [2021-03-30]1株→5株 [1989-03-28]1株→1.05株 [1984-04-25]1株→1.05株
