4631 DIC(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 | 4,190 | 4,280 | 4,185 | 4,260 | 323,600 | 4,260 |
| 2017-12-28 | 4,205 | 4,235 | 4,160 | 4,170 | 437,600 | 4,170 |
| 2017-12-27 | 4,190 | 4,210 | 4,160 | 4,205 | 391,200 | 4,205 |
| 2017-12-26 | 4,295 | 4,305 | 4,260 | 4,275 | 355,600 | 4,275 |
| 2017-12-25 | 4,330 | 4,330 | 4,270 | 4,320 | 297,600 | 4,320 |
| 2017-12-22 | 4,335 | 4,350 | 4,310 | 4,320 | 282,400 | 4,320 |
| 2017-12-21 | 4,340 | 4,370 | 4,320 | 4,345 | 267,700 | 4,345 |
| 2017-12-20 | 4,295 | 4,360 | 4,295 | 4,350 | 261,600 | 4,350 |
| 2017-12-19 | 4,315 | 4,335 | 4,280 | 4,305 | 253,600 | 4,305 |
| 2017-12-18 | 4,265 | 4,295 | 4,240 | 4,295 | 314,800 | 4,295 |
| 2017-12-15 | 4,245 | 4,260 | 4,200 | 4,225 | 422,200 | 4,225 |
| 2017-12-14 | 4,260 | 4,290 | 4,240 | 4,265 | 330,000 | 4,265 |
| 2017-12-13 | 4,290 | 4,295 | 4,210 | 4,240 | 553,000 | 4,240 |
| 2017-12-12 | 4,330 | 4,340 | 4,275 | 4,305 | 387,900 | 4,305 |
| 2017-12-11 | 4,325 | 4,325 | 4,280 | 4,310 | 307,700 | 4,310 |
| 2017-12-08 | 4,335 | 4,375 | 4,275 | 4,300 | 629,800 | 4,300 |
| 2017-12-07 | 4,300 | 4,365 | 4,295 | 4,345 | 575,700 | 4,345 |
| 2017-12-06 | 4,315 | 4,330 | 4,250 | 4,285 | 831,000 | 4,285 |
| 2017-12-05 | 4,265 | 4,375 | 4,265 | 4,350 | 631,600 | 4,350 |
| 2017-12-04 | 4,300 | 4,310 | 4,265 | 4,265 | 363,300 | 4,265 |
| 2017-12-01 | 4,245 | 4,340 | 4,225 | 4,275 | 647,400 | 4,275 |
| 2017-11-30 | 4,125 | 4,185 | 4,110 | 4,175 | 454,000 | 4,175 |
| 2017-11-29 | 4,090 | 4,150 | 4,075 | 4,135 | 380,700 | 4,135 |
| 2017-11-28 | 4,075 | 4,090 | 4,045 | 4,070 | 394,800 | 4,070 |
| 2017-11-27 | 4,195 | 4,210 | 4,075 | 4,090 | 384,400 | 4,090 |
| 2017-11-24 | 4,105 | 4,180 | 4,090 | 4,165 | 339,300 | 4,165 |
| 2017-11-22 | 4,150 | 4,155 | 4,100 | 4,130 | 277,100 | 4,130 |
| 2017-11-21 | 4,050 | 4,090 | 4,050 | 4,080 | 384,200 | 4,080 |
| 2017-11-20 | 4,105 | 4,140 | 4,030 | 4,040 | 384,300 | 4,040 |
| 2017-11-17 | 4,170 | 4,200 | 4,125 | 4,145 | 755,400 | 4,145 |
| 2017-11-16 | 3,940 | 4,115 | 3,940 | 4,105 | 710,400 | 4,105 |
| 2017-11-15 | 3,940 | 3,970 | 3,880 | 3,950 | 1,012,600 | 3,950 |
| 2017-11-13 | 4,020 | 4,030 | 3,975 | 3,995 | 513,400 | 3,995 |
| 2017-11-10 | 4,060 | 4,105 | 4,025 | 4,060 | 856,400 | 4,060 |
| 2017-11-09 | 4,165 | 4,265 | 4,100 | 4,155 | 734,800 | 4,155 |
| 2017-11-08 | 4,170 | 4,170 | 4,105 | 4,155 | 593,000 | 4,155 |
| 2017-11-07 | 4,185 | 4,215 | 4,145 | 4,205 | 440,000 | 4,205 |
| 2017-11-06 | 4,240 | 4,240 | 4,195 | 4,205 | 337,700 | 4,205 |
| 2017-11-02 | 4,205 | 4,225 | 4,180 | 4,225 | 293,800 | 4,225 |
| 2017-11-01 | 4,215 | 4,235 | 4,190 | 4,210 | 375,100 | 4,210 |
| 2017-10-31 | 4,190 | 4,225 | 4,175 | 4,190 | 233,700 | 4,190 |
| 2017-10-30 | 4,170 | 4,235 | 4,155 | 4,215 | 451,700 | 4,215 |
| 2017-10-27 | 4,195 | 4,195 | 4,135 | 4,150 | 375,800 | 4,150 |
| 2017-10-26 | 4,145 | 4,200 | 4,140 | 4,175 | 270,500 | 4,175 |
| 2017-10-25 | 4,185 | 4,225 | 4,145 | 4,150 | 391,000 | 4,150 |
| 2017-10-24 | 4,160 | 4,185 | 4,125 | 4,175 | 418,000 | 4,175 |
| 2017-10-23 | 4,110 | 4,195 | 4,095 | 4,180 | 444,600 | 4,180 |
| 2017-10-20 | 4,030 | 4,070 | 4,015 | 4,050 | 379,000 | 4,050 |
| 2017-10-19 | 4,065 | 4,085 | 4,020 | 4,045 | 541,600 | 4,045 |
| 2017-10-18 | 4,045 | 4,070 | 4,010 | 4,065 | 454,700 | 4,065 |
| 2017-10-17 | 4,040 | 4,040 | 4,000 | 4,020 | 360,600 | 4,020 |
| 2017-10-16 | 3,990 | 4,015 | 3,965 | 3,995 | 315,400 | 3,995 |
| 2017-10-13 | 3,970 | 4,020 | 3,955 | 4,010 | 649,500 | 4,010 |
| 2017-10-12 | 4,135 | 4,155 | 4,080 | 4,090 | 303,800 | 4,090 |
| 2017-10-11 | 4,130 | 4,170 | 4,095 | 4,130 | 369,200 | 4,130 |
| 2017-10-10 | 4,120 | 4,145 | 4,090 | 4,145 | 431,500 | 4,145 |
| 2017-10-06 | 4,120 | 4,185 | 4,110 | 4,175 | 628,000 | 4,175 |
| 2017-10-05 | 4,100 | 4,120 | 4,045 | 4,060 | 296,700 | 4,060 |
| 2017-10-04 | 4,070 | 4,090 | 4,035 | 4,060 | 302,900 | 4,060 |
| 2017-10-03 | 4,070 | 4,075 | 4,015 | 4,055 | 242,400 | 4,055 |
| 2017-10-02 | 4,090 | 4,100 | 4,010 | 4,030 | 381,500 | 4,030 |
| 2017-09-29 | 4,085 | 4,105 | 4,040 | 4,075 | 284,700 | 4,075 |
| 2017-09-28 | 4,075 | 4,120 | 4,065 | 4,115 | 370,700 | 4,115 |
| 2017-09-27 | 4,010 | 4,055 | 3,980 | 4,035 | 275,000 | 4,035 |
| 2017-09-26 | 3,945 | 4,005 | 3,930 | 3,990 | 382,200 | 3,990 |
| 2017-09-25 | 3,950 | 4,010 | 3,930 | 3,950 | 379,200 | 3,950 |
| 2017-09-22 | 3,945 | 3,960 | 3,890 | 3,950 | 408,500 | 3,950 |
| 2017-09-21 | 3,970 | 3,975 | 3,930 | 3,935 | 318,400 | 3,935 |
| 2017-09-20 | 4,005 | 4,015 | 3,920 | 3,930 | 336,500 | 3,930 |
| 2017-09-19 | 3,985 | 4,005 | 3,975 | 4,000 | 298,700 | 4,000 |
| 2017-09-15 | 3,890 | 3,950 | 3,885 | 3,935 | 349,300 | 3,935 |
| 2017-09-14 | 3,950 | 3,955 | 3,870 | 3,880 | 391,600 | 3,880 |
| 2017-09-13 | 3,895 | 3,950 | 3,895 | 3,935 | 442,900 | 3,935 |
| 2017-09-12 | 3,845 | 3,845 | 3,825 | 3,840 | 256,200 | 3,840 |
| 2017-09-11 | 3,790 | 3,830 | 3,790 | 3,810 | 278,100 | 3,810 |
| 2017-09-08 | 3,780 | 3,810 | 3,750 | 3,760 | 421,800 | 3,760 |
| 2017-09-07 | 3,805 | 3,820 | 3,775 | 3,820 | 332,500 | 3,820 |
| 2017-09-06 | 3,710 | 3,800 | 3,710 | 3,790 | 391,500 | 3,790 |
| 2017-09-05 | 3,820 | 3,825 | 3,750 | 3,760 | 469,800 | 3,760 |
| 2017-09-04 | 3,860 | 3,860 | 3,800 | 3,810 | 355,400 | 3,810 |
| 2017-09-01 | 3,895 | 3,900 | 3,850 | 3,885 | 343,400 | 3,885 |
| 2017-08-31 | 3,900 | 3,910 | 3,865 | 3,885 | 385,300 | 3,885 |
| 2017-08-30 | 3,885 | 3,885 | 3,860 | 3,875 | 264,400 | 3,875 |
| 2017-08-29 | 3,860 | 3,875 | 3,845 | 3,865 | 357,400 | 3,865 |
| 2017-08-28 | 3,915 | 3,915 | 3,855 | 3,890 | 314,300 | 3,890 |
| 2017-08-25 | 3,910 | 3,920 | 3,880 | 3,915 | 253,300 | 3,915 |
| 2017-08-24 | 3,900 | 3,910 | 3,860 | 3,890 | 298,600 | 3,890 |
| 2017-08-23 | 3,955 | 3,955 | 3,850 | 3,890 | 525,500 | 3,890 |
| 2017-08-22 | 3,845 | 3,915 | 3,830 | 3,910 | 398,800 | 3,910 |
| 2017-08-21 | 3,830 | 3,860 | 3,800 | 3,840 | 454,700 | 3,840 |
| 2017-08-18 | 3,825 | 3,840 | 3,810 | 3,830 | 388,900 | 3,830 |
| 2017-08-17 | 3,915 | 3,945 | 3,865 | 3,865 | 371,500 | 3,865 |
| 2017-08-16 | 3,890 | 3,930 | 3,850 | 3,905 | 532,500 | 3,905 |
| 2017-08-15 | 3,940 | 3,945 | 3,840 | 3,890 | 738,600 | 3,890 |
| 2017-08-14 | 3,965 | 3,970 | 3,840 | 3,870 | 801,800 | 3,870 |
| 2017-08-10 | 4,090 | 4,140 | 3,965 | 3,995 | 1,019,500 | 3,995 |
| 2017-08-09 | 4,340 | 4,360 | 4,010 | 4,095 | 1,150,400 | 4,095 |
| 2017-08-08 | 4,375 | 4,415 | 4,360 | 4,385 | 583,700 | 4,385 |
| 2017-08-07 | 4,250 | 4,320 | 4,230 | 4,315 | 335,600 | 4,315 |
| 2017-08-04 | 4,250 | 4,280 | 4,220 | 4,255 | 334,700 | 4,255 |
| 2017-08-03 | 4,305 | 4,310 | 4,245 | 4,295 | 281,500 | 4,295 |
| 2017-08-02 | 4,230 | 4,295 | 4,220 | 4,290 | 373,300 | 4,290 |
| 2017-08-01 | 4,195 | 4,235 | 4,145 | 4,185 | 339,000 | 4,185 |
| 2017-07-31 | 4,140 | 4,195 | 4,115 | 4,185 | 289,700 | 4,185 |
| 2017-07-28 | 4,255 | 4,265 | 4,135 | 4,155 | 423,700 | 4,155 |
| 2017-07-27 | 4,255 | 4,310 | 4,225 | 4,275 | 362,300 | 4,275 |
| 2017-07-26 | 4,370 | 4,370 | 4,275 | 4,305 | 332,000 | 4,305 |
| 2017-07-25 | 4,355 | 4,355 | 4,310 | 4,330 | 371,600 | 4,330 |
| 2017-07-24 | 4,330 | 4,375 | 4,315 | 4,370 | 441,800 | 4,370 |
| 2017-07-21 | 4,400 | 4,405 | 4,325 | 4,350 | 395,600 | 4,350 |
| 2017-07-20 | 4,290 | 4,350 | 4,280 | 4,350 | 558,900 | 4,350 |
| 2017-07-19 | 4,245 | 4,275 | 4,215 | 4,275 | 576,900 | 4,275 |
| 2017-07-18 | 4,160 | 4,275 | 4,160 | 4,270 | 767,500 | 4,270 |
| 2017-07-14 | 4,145 | 4,155 | 4,110 | 4,150 | 1,309,200 | 4,150 |
| 2017-07-13 | 4,305 | 4,310 | 4,250 | 4,275 | 324,000 | 4,275 |
| 2017-07-12 | 4,290 | 4,320 | 4,265 | 4,280 | 306,100 | 4,280 |
| 2017-07-11 | 4,250 | 4,320 | 4,235 | 4,320 | 492,200 | 4,320 |
| 2017-07-10 | 4,255 | 4,305 | 4,215 | 4,235 | 740,700 | 4,235 |
| 2017-07-07 | 4,195 | 4,250 | 4,185 | 4,210 | 702,600 | 4,210 |
| 2017-07-06 | 4,160 | 4,200 | 4,145 | 4,170 | 645,900 | 4,170 |
| 2017-07-05 | 4,110 | 4,165 | 4,100 | 4,155 | 447,000 | 4,155 |
| 2017-07-04 | 4,120 | 4,155 | 4,075 | 4,100 | 487,300 | 4,100 |
| 2017-07-03 | 4,030 | 4,100 | 4,030 | 4,100 | 478,300 | 4,100 |
| 2017-06-30 | 3,995 | 4,040 | 3,985 | 4,035 | 419,500 | 4,035 |
| 2017-06-29 | 3,970 | 4,045 | 3,965 | 4,025 | 488,600 | 4,025 |
| 2017-06-28 | 3,940 | 3,955 | 3,920 | 3,935 | 342,400 | 3,935 |
| 2017-06-27 | 3,970 | 3,975 | 3,950 | 3,970 | 468,100 | 3,970 |
| 2017-06-26 | 3,930 | 3,955 | 3,925 | 3,930 | 243,500 | 3,930 |
| 2017-06-23 | 3,915 | 3,945 | 3,905 | 3,930 | 293,400 | 3,930 |
| 2017-06-22 | 3,895 | 3,925 | 3,875 | 3,895 | 364,400 | 3,895 |
| 2017-06-21 | 3,885 | 3,920 | 3,875 | 3,895 | 350,800 | 3,895 |
| 2017-06-20 | 3,880 | 3,905 | 3,865 | 3,900 | 337,100 | 3,900 |
| 2017-06-19 | 3,780 | 3,825 | 3,765 | 3,810 | 250,300 | 3,810 |
| 2017-06-16 | 3,790 | 3,815 | 3,775 | 3,790 | 426,400 | 3,790 |
| 2017-06-15 | 3,780 | 3,785 | 3,750 | 3,755 | 385,400 | 3,755 |
| 2017-06-14 | 3,825 | 3,830 | 3,775 | 3,775 | 441,500 | 3,775 |
| 2017-06-13 | 3,805 | 3,810 | 3,780 | 3,795 | 302,000 | 3,795 |
| 2017-06-12 | 3,855 | 3,855 | 3,810 | 3,820 | 396,500 | 3,820 |
| 2017-06-09 | 3,780 | 3,900 | 3,780 | 3,855 | 621,700 | 3,855 |
| 2017-06-08 | 3,880 | 3,885 | 3,840 | 3,850 | 523,500 | 3,850 |
| 2017-06-07 | 3,900 | 3,905 | 3,850 | 3,880 | 391,600 | 3,880 |
| 2017-06-06 | 3,980 | 3,980 | 3,920 | 3,925 | 578,700 | 3,925 |
| 2017-06-05 | 3,985 | 4,035 | 3,980 | 3,995 | 370,300 | 3,995 |
| 2017-06-02 | 3,895 | 4,020 | 3,880 | 4,005 | 776,000 | 4,005 |
| 2017-06-01 | 3,805 | 3,880 | 3,800 | 3,855 | 563,000 | 3,855 |
| 2017-05-31 | 3,740 | 3,820 | 3,735 | 3,805 | 339,500 | 3,805 |
| 2017-05-30 | 3,710 | 3,775 | 3,690 | 3,775 | 415,300 | 3,775 |
| 2017-05-29 | 3,675 | 3,715 | 3,650 | 3,710 | 378,800 | 3,710 |
| 2017-05-26 | 3,700 | 3,710 | 3,675 | 3,680 | 316,500 | 3,680 |
| 2017-05-25 | 3,750 | 3,750 | 3,700 | 3,710 | 411,300 | 3,710 |
| 2017-05-24 | 3,755 | 3,770 | 3,740 | 3,750 | 235,100 | 3,750 |
| 2017-05-23 | 3,745 | 3,760 | 3,715 | 3,725 | 335,000 | 3,725 |
| 2017-05-22 | 3,755 | 3,770 | 3,735 | 3,735 | 370,900 | 3,735 |
| 2017-05-19 | 3,730 | 3,750 | 3,670 | 3,735 | 464,500 | 3,735 |
| 2017-05-18 | 3,775 | 3,780 | 3,710 | 3,715 | 444,400 | 3,715 |
| 2017-05-17 | 3,835 | 3,850 | 3,785 | 3,800 | 568,600 | 3,800 |
| 2017-05-16 | 4,050 | 4,050 | 3,840 | 3,860 | 910,100 | 3,860 |
| 2017-05-15 | 4,035 | 4,080 | 3,885 | 3,925 | 974,700 | 3,925 |
| 2017-05-12 | 4,135 | 4,140 | 4,065 | 4,095 | 361,500 | 4,095 |
| 2017-05-11 | 4,155 | 4,175 | 4,125 | 4,150 | 244,300 | 4,150 |
| 2017-05-10 | 4,150 | 4,165 | 4,105 | 4,145 | 320,800 | 4,145 |
| 2017-05-09 | 4,175 | 4,180 | 4,130 | 4,155 | 374,000 | 4,155 |
| 2017-05-08 | 4,125 | 4,195 | 4,105 | 4,195 | 532,800 | 4,195 |
| 2017-05-02 | 4,015 | 4,055 | 3,995 | 4,035 | 370,800 | 4,035 |
| 2017-05-01 | 3,960 | 4,000 | 3,940 | 4,000 | 308,900 | 4,000 |
| 2017-04-28 | 4,015 | 4,020 | 3,930 | 3,965 | 369,100 | 3,965 |
| 2017-04-27 | 3,965 | 4,020 | 3,960 | 3,990 | 463,900 | 3,990 |
| 2017-04-26 | 3,930 | 4,010 | 3,900 | 3,965 | 669,600 | 3,965 |
| 2017-04-25 | 3,850 | 3,875 | 3,830 | 3,855 | 383,100 | 3,855 |
| 2017-04-24 | 3,895 | 3,895 | 3,805 | 3,825 | 352,400 | 3,825 |
| 2017-04-21 | 3,775 | 3,835 | 3,760 | 3,825 | 366,800 | 3,825 |
| 2017-04-20 | 3,770 | 3,775 | 3,720 | 3,720 | 342,100 | 3,720 |
| 2017-04-19 | 3,740 | 3,790 | 3,730 | 3,775 | 342,400 | 3,775 |
| 2017-04-18 | 3,735 | 3,780 | 3,725 | 3,755 | 545,700 | 3,755 |
| 2017-04-17 | 3,700 | 3,725 | 3,665 | 3,695 | 326,300 | 3,695 |
| 2017-04-14 | 3,740 | 3,775 | 3,710 | 3,730 | 283,100 | 3,730 |
| 2017-04-13 | 3,720 | 3,780 | 3,715 | 3,775 | 442,400 | 3,775 |
| 2017-04-12 | 3,810 | 3,825 | 3,745 | 3,775 | 590,800 | 3,775 |
| 2017-04-11 | 3,825 | 3,910 | 3,775 | 3,860 | 722,500 | 3,860 |
| 2017-04-10 | 3,940 | 3,955 | 3,895 | 3,945 | 433,500 | 3,945 |
| 2017-04-07 | 3,920 | 3,945 | 3,865 | 3,915 | 432,400 | 3,915 |
| 2017-04-06 | 3,935 | 3,965 | 3,850 | 3,875 | 516,500 | 3,875 |
| 2017-04-05 | 3,985 | 3,995 | 3,895 | 3,950 | 572,000 | 3,950 |
| 2017-04-04 | 4,035 | 4,055 | 3,900 | 3,960 | 702,100 | 3,960 |
| 2017-04-03 | 4,125 | 4,135 | 4,030 | 4,080 | 505,900 | 4,080 |
| 2017-03-31 | 4,205 | 4,220 | 4,110 | 4,110 | 352,700 | 4,110 |
| 2017-03-30 | 4,200 | 4,225 | 4,135 | 4,140 | 369,600 | 4,140 |
| 2017-03-29 | 4,250 | 4,285 | 4,200 | 4,220 | 346,400 | 4,220 |
| 2017-03-28 | 4,135 | 4,190 | 4,130 | 4,190 | 361,500 | 4,190 |
| 2017-03-27 | 4,075 | 4,125 | 4,060 | 4,100 | 313,200 | 4,100 |
| 2017-03-24 | 4,145 | 4,180 | 4,130 | 4,170 | 384,400 | 4,170 |
| 2017-03-23 | 4,070 | 4,090 | 4,055 | 4,070 | 330,400 | 4,070 |
| 2017-03-22 | 4,105 | 4,130 | 4,065 | 4,075 | 392,700 | 4,075 |
| 2017-03-21 | 4,230 | 4,235 | 4,170 | 4,195 | 357,400 | 4,195 |
| 2017-03-17 | 4,200 | 4,265 | 4,200 | 4,230 | 384,100 | 4,230 |
| 2017-03-16 | 4,150 | 4,235 | 4,140 | 4,230 | 465,400 | 4,230 |
| 2017-03-15 | 4,250 | 4,250 | 4,140 | 4,170 | 767,800 | 4,170 |
| 2017-03-14 | 4,290 | 4,325 | 4,265 | 4,290 | 382,800 | 4,290 |
| 2017-03-13 | 4,300 | 4,310 | 4,260 | 4,290 | 481,800 | 4,290 |
| 2017-03-10 | 4,325 | 4,365 | 4,315 | 4,320 | 629,100 | 4,320 |
| 2017-03-09 | 4,270 | 4,330 | 4,235 | 4,315 | 552,900 | 4,315 |
| 2017-03-08 | 4,265 | 4,295 | 4,220 | 4,280 | 598,000 | 4,280 |
| 2017-03-07 | 4,205 | 4,290 | 4,205 | 4,255 | 422,600 | 4,255 |
| 2017-03-06 | 4,180 | 4,295 | 4,165 | 4,275 | 630,200 | 4,275 |
| 2017-03-03 | 4,145 | 4,205 | 4,135 | 4,190 | 523,600 | 4,190 |
| 2017-03-02 | 4,265 | 4,270 | 4,170 | 4,180 | 590,500 | 4,180 |
| 2017-03-01 | 4,075 | 4,160 | 3,980 | 4,155 | 832,000 | 4,155 |
| 2017-02-28 | 4,085 | 4,165 | 4,050 | 4,100 | 831,200 | 4,100 |
| 2017-02-27 | 3,930 | 3,990 | 3,915 | 3,960 | 434,500 | 3,960 |
| 2017-02-24 | 3,995 | 4,000 | 3,940 | 3,960 | 582,800 | 3,960 |
| 2017-02-23 | 4,075 | 4,095 | 4,040 | 4,060 | 476,100 | 4,060 |
| 2017-02-22 | 4,020 | 4,090 | 4,020 | 4,065 | 629,100 | 4,065 |
| 2017-02-21 | 3,965 | 4,020 | 3,955 | 3,975 | 457,800 | 3,975 |
| 2017-02-20 | 3,905 | 3,955 | 3,885 | 3,950 | 260,800 | 3,950 |
| 2017-02-17 | 3,945 | 3,975 | 3,895 | 3,905 | 452,300 | 3,905 |
| 2017-02-16 | 3,955 | 3,985 | 3,915 | 3,955 | 464,600 | 3,955 |
| 2017-02-15 | 3,890 | 4,015 | 3,875 | 3,955 | 1,363,900 | 3,955 |
| 2017-02-14 | 3,690 | 3,735 | 3,495 | 3,625 | 889,700 | 3,625 |
| 2017-02-13 | 3,680 | 3,695 | 3,650 | 3,680 | 285,000 | 3,680 |
| 2017-02-10 | 3,595 | 3,665 | 3,585 | 3,660 | 352,100 | 3,660 |
| 2017-02-09 | 3,565 | 3,595 | 3,535 | 3,535 | 353,400 | 3,535 |
| 2017-02-08 | 3,535 | 3,600 | 3,515 | 3,590 | 397,500 | 3,590 |
| 2017-02-07 | 3,470 | 3,590 | 3,440 | 3,560 | 511,500 | 3,560 |
| 2017-02-06 | 3,500 | 3,515 | 3,470 | 3,485 | 442,400 | 3,485 |
| 2017-02-03 | 3,490 | 3,500 | 3,425 | 3,470 | 396,900 | 3,470 |
| 2017-02-02 | 3,560 | 3,570 | 3,480 | 3,490 | 263,900 | 3,490 |
| 2017-02-01 | 3,450 | 3,540 | 3,430 | 3,535 | 340,400 | 3,535 |
| 2017-01-31 | 3,535 | 3,550 | 3,505 | 3,510 | 663,400 | 3,510 |
| 2017-01-30 | 3,580 | 3,615 | 3,560 | 3,600 | 374,500 | 3,600 |
| 2017-01-27 | 3,605 | 3,605 | 3,565 | 3,580 | 299,500 | 3,580 |
| 2017-01-26 | 3,580 | 3,625 | 3,570 | 3,605 | 572,400 | 3,605 |
| 2017-01-25 | 3,565 | 3,570 | 3,505 | 3,525 | 447,600 | 3,525 |
| 2017-01-24 | 3,455 | 3,540 | 3,450 | 3,515 | 672,800 | 3,515 |
| 2017-01-23 | 3,460 | 3,495 | 3,405 | 3,460 | 595,700 | 3,460 |
| 2017-01-20 | 3,425 | 3,480 | 3,420 | 3,455 | 498,700 | 3,455 |
| 2017-01-19 | 3,480 | 3,485 | 3,445 | 3,460 | 467,200 | 3,460 |
| 2017-01-18 | 3,380 | 3,405 | 3,300 | 3,395 | 1,061,100 | 3,395 |
| 2017-01-17 | 3,425 | 3,445 | 3,360 | 3,425 | 681,600 | 3,425 |
| 2017-01-16 | 3,565 | 3,585 | 3,415 | 3,450 | 946,100 | 3,450 |
| 2017-01-13 | 3,580 | 3,610 | 3,565 | 3,610 | 353,500 | 3,610 |
| 2017-01-12 | 3,615 | 3,635 | 3,565 | 3,595 | 312,100 | 3,595 |
| 2017-01-11 | 3,595 | 3,635 | 3,565 | 3,625 | 290,500 | 3,625 |
| 2017-01-10 | 3,570 | 3,615 | 3,555 | 3,585 | 311,900 | 3,585 |
| 2017-01-06 | 3,565 | 3,595 | 3,550 | 3,585 | 284,700 | 3,585 |
| 2017-01-05 | 3,720 | 3,730 | 3,605 | 3,615 | 474,200 | 3,615 |
| 2017-01-04 | 3,580 | 3,680 | 3,560 | 3,675 | 419,600 | 3,675 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1988-03-28]1株→1.06株 [1983-09-27]1株→1.05株
