4901 富士フイルムホールディングス(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 | 4,619 | 4,634 | 4,604 | 4,605 | 723,800 | 1,535 |
| 2017-12-28 | 4,638 | 4,648 | 4,594 | 4,604 | 803,200 | 1,534.67 |
| 2017-12-27 | 4,659 | 4,669 | 4,634 | 4,643 | 861,200 | 1,547.67 |
| 2017-12-26 | 4,673 | 4,686 | 4,656 | 4,661 | 785,600 | 1,553.67 |
| 2017-12-25 | 4,690 | 4,690 | 4,651 | 4,681 | 474,500 | 1,560.33 |
| 2017-12-22 | 4,680 | 4,693 | 4,675 | 4,691 | 1,027,100 | 1,563.67 |
| 2017-12-21 | 4,665 | 4,684 | 4,657 | 4,680 | 1,046,800 | 1,560 |
| 2017-12-20 | 4,673 | 4,689 | 4,655 | 4,673 | 916,300 | 1,557.67 |
| 2017-12-19 | 4,677 | 4,683 | 4,633 | 4,653 | 1,364,100 | 1,551 |
| 2017-12-18 | 4,663 | 4,683 | 4,657 | 4,677 | 1,315,100 | 1,559 |
| 2017-12-15 | 4,666 | 4,672 | 4,607 | 4,635 | 2,232,500 | 1,545 |
| 2017-12-14 | 4,668 | 4,710 | 4,647 | 4,674 | 1,316,400 | 1,558 |
| 2017-12-13 | 4,705 | 4,717 | 4,648 | 4,668 | 1,542,200 | 1,556 |
| 2017-12-12 | 4,726 | 4,729 | 4,680 | 4,693 | 1,584,300 | 1,564.33 |
| 2017-12-11 | 4,648 | 4,735 | 4,640 | 4,732 | 1,740,200 | 1,577.33 |
| 2017-12-08 | 4,653 | 4,719 | 4,621 | 4,630 | 3,449,800 | 1,543.33 |
| 2017-12-07 | 4,634 | 4,663 | 4,604 | 4,622 | 1,677,900 | 1,540.67 |
| 2017-12-06 | 4,648 | 4,655 | 4,575 | 4,588 | 2,302,200 | 1,529.33 |
| 2017-12-05 | 4,600 | 4,646 | 4,593 | 4,643 | 1,278,000 | 1,547.67 |
| 2017-12-04 | 4,636 | 4,648 | 4,609 | 4,614 | 1,455,200 | 1,538 |
| 2017-12-01 | 4,599 | 4,625 | 4,577 | 4,604 | 2,085,800 | 1,534.67 |
| 2017-11-30 | 4,530 | 4,596 | 4,520 | 4,582 | 2,457,500 | 1,527.33 |
| 2017-11-29 | 4,537 | 4,543 | 4,504 | 4,515 | 1,490,900 | 1,505 |
| 2017-11-28 | 4,521 | 4,537 | 4,481 | 4,499 | 1,553,400 | 1,499.67 |
| 2017-11-27 | 4,551 | 4,568 | 4,502 | 4,506 | 1,322,700 | 1,502 |
| 2017-11-24 | 4,515 | 4,556 | 4,494 | 4,553 | 1,483,400 | 1,517.67 |
| 2017-11-22 | 4,509 | 4,528 | 4,491 | 4,494 | 1,343,200 | 1,498 |
| 2017-11-21 | 4,542 | 4,553 | 4,481 | 4,483 | 1,764,600 | 1,494.33 |
| 2017-11-20 | 4,462 | 4,486 | 4,451 | 4,463 | 835,100 | 1,487.67 |
| 2017-11-17 | 4,548 | 4,574 | 4,489 | 4,504 | 1,669,500 | 1,501.33 |
| 2017-11-16 | 4,471 | 4,505 | 4,457 | 4,496 | 1,667,600 | 1,498.67 |
| 2017-11-15 | 4,522 | 4,532 | 4,438 | 4,461 | 2,043,800 | 1,487 |
| 2017-11-13 | 4,536 | 4,542 | 4,506 | 4,506 | 1,212,400 | 1,502 |
| 2017-11-10 | 4,521 | 4,570 | 4,515 | 4,551 | 1,828,000 | 1,517 |
| 2017-11-09 | 4,660 | 4,677 | 4,527 | 4,587 | 3,106,600 | 1,529 |
| 2017-11-08 | 4,626 | 4,691 | 4,603 | 4,673 | 2,018,300 | 1,557.67 |
| 2017-11-07 | 4,571 | 4,634 | 4,545 | 4,624 | 2,149,300 | 1,541.33 |
| 2017-11-06 | 4,580 | 4,587 | 4,562 | 4,568 | 1,348,100 | 1,522.67 |
| 2017-11-02 | 4,577 | 4,586 | 4,530 | 4,570 | 1,994,300 | 1,523.33 |
| 2017-11-01 | 4,618 | 4,618 | 4,552 | 4,566 | 2,512,900 | 1,522 |
| 2017-10-31 | 4,613 | 4,640 | 4,602 | 4,626 | 1,917,700 | 1,542 |
| 2017-10-30 | 4,632 | 4,640 | 4,598 | 4,625 | 1,805,400 | 1,541.67 |
| 2017-10-27 | 4,616 | 4,648 | 4,592 | 4,644 | 1,495,600 | 1,548 |
| 2017-10-26 | 4,560 | 4,620 | 4,554 | 4,616 | 1,227,400 | 1,538.67 |
| 2017-10-25 | 4,617 | 4,622 | 4,567 | 4,581 | 1,578,500 | 1,527 |
| 2017-10-24 | 4,545 | 4,583 | 4,542 | 4,580 | 1,159,800 | 1,526.67 |
| 2017-10-23 | 4,563 | 4,589 | 4,536 | 4,549 | 1,451,000 | 1,516.33 |
| 2017-10-20 | 4,516 | 4,530 | 4,497 | 4,526 | 1,416,300 | 1,508.67 |
| 2017-10-19 | 4,535 | 4,535 | 4,491 | 4,505 | 1,008,800 | 1,501.67 |
| 2017-10-18 | 4,515 | 4,538 | 4,494 | 4,506 | 1,102,700 | 1,502 |
| 2017-10-17 | 4,519 | 4,530 | 4,487 | 4,495 | 1,171,000 | 1,498.33 |
| 2017-10-16 | 4,480 | 4,523 | 4,478 | 4,503 | 1,675,700 | 1,501 |
| 2017-10-13 | 4,460 | 4,473 | 4,433 | 4,463 | 2,240,800 | 1,487.67 |
| 2017-10-12 | 4,450 | 4,460 | 4,435 | 4,438 | 1,216,200 | 1,479.33 |
| 2017-10-11 | 4,408 | 4,458 | 4,407 | 4,451 | 1,669,000 | 1,483.67 |
| 2017-10-10 | 4,400 | 4,415 | 4,377 | 4,408 | 1,497,700 | 1,469.33 |
| 2017-10-06 | 4,448 | 4,456 | 4,420 | 4,425 | 1,203,200 | 1,475 |
| 2017-10-05 | 4,449 | 4,452 | 4,403 | 4,436 | 1,236,100 | 1,478.67 |
| 2017-10-04 | 4,450 | 4,463 | 4,431 | 4,455 | 1,404,900 | 1,485 |
| 2017-10-03 | 4,401 | 4,449 | 4,395 | 4,435 | 1,398,400 | 1,478.33 |
| 2017-10-02 | 4,370 | 4,393 | 4,361 | 4,392 | 1,071,800 | 1,464 |
| 2017-09-29 | 4,371 | 4,398 | 4,359 | 4,367 | 1,486,100 | 1,455.67 |
| 2017-09-28 | 4,372 | 4,381 | 4,357 | 4,370 | 1,244,100 | 1,456.67 |
| 2017-09-27 | 4,371 | 4,377 | 4,348 | 4,360 | 927,100 | 1,453.33 |
| 2017-09-26 | 4,399 | 4,408 | 4,386 | 4,394 | 1,089,200 | 1,464.67 |
| 2017-09-25 | 4,440 | 4,442 | 4,381 | 4,390 | 1,263,300 | 1,463.33 |
| 2017-09-22 | 4,440 | 4,447 | 4,402 | 4,415 | 1,256,600 | 1,471.67 |
| 2017-09-21 | 4,427 | 4,454 | 4,424 | 4,430 | 1,801,100 | 1,476.67 |
| 2017-09-20 | 4,376 | 4,415 | 4,371 | 4,409 | 1,624,500 | 1,469.67 |
| 2017-09-19 | 4,350 | 4,392 | 4,343 | 4,383 | 1,906,700 | 1,461 |
| 2017-09-15 | 4,290 | 4,339 | 4,274 | 4,327 | 2,174,300 | 1,442.33 |
| 2017-09-14 | 4,324 | 4,325 | 4,278 | 4,292 | 1,442,100 | 1,430.67 |
| 2017-09-13 | 4,309 | 4,328 | 4,287 | 4,291 | 1,401,600 | 1,430.33 |
| 2017-09-12 | 4,279 | 4,292 | 4,260 | 4,275 | 1,290,000 | 1,425 |
| 2017-09-11 | 4,243 | 4,258 | 4,229 | 4,236 | 1,038,400 | 1,412 |
| 2017-09-08 | 4,225 | 4,264 | 4,200 | 4,205 | 2,633,300 | 1,401.67 |
| 2017-09-07 | 4,285 | 4,335 | 4,281 | 4,285 | 1,514,600 | 1,428.33 |
| 2017-09-06 | 4,255 | 4,282 | 4,241 | 4,270 | 1,942,400 | 1,423.33 |
| 2017-09-05 | 4,300 | 4,302 | 4,244 | 4,252 | 1,889,800 | 1,417.33 |
| 2017-09-04 | 4,316 | 4,333 | 4,287 | 4,297 | 1,553,200 | 1,432.33 |
| 2017-09-01 | 4,360 | 4,366 | 4,321 | 4,339 | 2,136,600 | 1,446.33 |
| 2017-08-31 | 4,350 | 4,397 | 4,321 | 4,322 | 4,673,500 | 1,440.67 |
| 2017-08-30 | 4,163 | 4,259 | 4,147 | 4,227 | 6,360,600 | 1,409 |
| 2017-08-29 | 4,142 | 4,161 | 4,123 | 4,156 | 1,333,600 | 1,385.33 |
| 2017-08-28 | 4,185 | 4,194 | 4,144 | 4,166 | 1,208,200 | 1,388.67 |
| 2017-08-25 | 4,135 | 4,189 | 4,116 | 4,182 | 1,905,900 | 1,394 |
| 2017-08-24 | 4,158 | 4,160 | 4,113 | 4,116 | 1,644,900 | 1,372 |
| 2017-08-23 | 4,202 | 4,211 | 4,157 | 4,164 | 1,342,800 | 1,388 |
| 2017-08-22 | 4,200 | 4,212 | 4,167 | 4,174 | 1,457,500 | 1,391.33 |
| 2017-08-21 | 4,235 | 4,236 | 4,197 | 4,209 | 1,504,500 | 1,403 |
| 2017-08-18 | 4,242 | 4,270 | 4,227 | 4,253 | 1,902,300 | 1,417.67 |
| 2017-08-17 | 4,285 | 4,295 | 4,260 | 4,294 | 1,846,600 | 1,431.33 |
| 2017-08-16 | 4,257 | 4,300 | 4,234 | 4,287 | 3,628,100 | 1,429 |
| 2017-08-15 | 4,191 | 4,258 | 4,159 | 4,245 | 6,898,500 | 1,415 |
| 2017-08-14 | 3,936 | 3,961 | 3,934 | 3,942 | 2,214,600 | 1,314 |
| 2017-08-10 | 3,981 | 3,996 | 3,964 | 3,968 | 1,530,500 | 1,322.67 |
| 2017-08-09 | 4,033 | 4,034 | 3,983 | 3,994 | 1,883,700 | 1,331.33 |
| 2017-08-08 | 4,027 | 4,034 | 4,003 | 4,023 | 1,755,900 | 1,341 |
| 2017-08-07 | 4,050 | 4,065 | 4,032 | 4,032 | 1,167,200 | 1,344 |
| 2017-08-04 | 4,059 | 4,073 | 4,042 | 4,045 | 1,105,800 | 1,348.33 |
| 2017-08-03 | 4,100 | 4,102 | 4,052 | 4,062 | 1,075,300 | 1,354 |
| 2017-08-02 | 4,116 | 4,129 | 4,093 | 4,104 | 993,300 | 1,368 |
| 2017-08-01 | 4,048 | 4,086 | 4,041 | 4,082 | 1,311,700 | 1,360.67 |
| 2017-07-31 | 4,083 | 4,085 | 4,050 | 4,053 | 1,957,200 | 1,351 |
| 2017-07-28 | 4,090 | 4,108 | 4,081 | 4,091 | 1,184,800 | 1,363.67 |
| 2017-07-27 | 4,080 | 4,112 | 4,072 | 4,092 | 1,107,600 | 1,364 |
| 2017-07-26 | 4,130 | 4,132 | 4,083 | 4,092 | 1,307,000 | 1,364 |
| 2017-07-25 | 4,144 | 4,146 | 4,109 | 4,110 | 871,600 | 1,370 |
| 2017-07-24 | 4,130 | 4,141 | 4,110 | 4,132 | 1,033,100 | 1,377.33 |
| 2017-07-21 | 4,180 | 4,194 | 4,146 | 4,154 | 1,438,000 | 1,384.67 |
| 2017-07-20 | 4,150 | 4,257 | 4,137 | 4,188 | 3,657,800 | 1,396 |
| 2017-07-19 | 4,110 | 4,112 | 4,080 | 4,082 | 1,316,000 | 1,360.67 |
| 2017-07-18 | 4,134 | 4,152 | 4,103 | 4,126 | 1,169,200 | 1,375.33 |
| 2017-07-14 | 4,113 | 4,141 | 4,107 | 4,133 | 1,269,900 | 1,377.67 |
| 2017-07-13 | 4,131 | 4,133 | 4,098 | 4,107 | 963,800 | 1,369 |
| 2017-07-12 | 4,143 | 4,157 | 4,113 | 4,118 | 984,400 | 1,372.67 |
| 2017-07-11 | 4,089 | 4,145 | 4,087 | 4,143 | 1,611,100 | 1,381 |
| 2017-07-10 | 4,060 | 4,091 | 4,043 | 4,086 | 1,882,100 | 1,362 |
| 2017-07-07 | 4,022 | 4,035 | 4,012 | 4,013 | 1,658,000 | 1,337.67 |
| 2017-07-06 | 4,081 | 4,089 | 4,043 | 4,047 | 1,704,800 | 1,349 |
| 2017-07-05 | 4,066 | 4,085 | 4,040 | 4,084 | 1,176,200 | 1,361.33 |
| 2017-07-04 | 4,033 | 4,063 | 4,024 | 4,055 | 1,523,900 | 1,351.67 |
| 2017-07-03 | 4,041 | 4,044 | 4,020 | 4,021 | 1,306,500 | 1,340.33 |
| 2017-06-30 | 4,028 | 4,043 | 4,026 | 4,040 | 1,624,800 | 1,346.67 |
| 2017-06-29 | 4,063 | 4,077 | 4,048 | 4,064 | 1,255,100 | 1,354.67 |
| 2017-06-28 | 4,069 | 4,079 | 4,032 | 4,038 | 1,735,000 | 1,346 |
| 2017-06-27 | 4,057 | 4,093 | 4,054 | 4,086 | 1,594,100 | 1,362 |
| 2017-06-26 | 4,030 | 4,046 | 4,016 | 4,035 | 1,067,500 | 1,345 |
| 2017-06-23 | 4,069 | 4,072 | 4,045 | 4,045 | 981,000 | 1,348.33 |
| 2017-06-22 | 4,042 | 4,061 | 4,027 | 4,045 | 1,496,300 | 1,348.33 |
| 2017-06-21 | 4,077 | 4,088 | 4,043 | 4,048 | 1,470,800 | 1,349.33 |
| 2017-06-20 | 4,090 | 4,118 | 4,070 | 4,089 | 1,928,100 | 1,363 |
| 2017-06-19 | 4,009 | 4,057 | 4,009 | 4,051 | 1,731,500 | 1,350.33 |
| 2017-06-16 | 4,006 | 4,023 | 3,994 | 4,009 | 2,383,100 | 1,336.33 |
| 2017-06-15 | 3,990 | 4,043 | 3,986 | 3,998 | 2,037,600 | 1,332.67 |
| 2017-06-14 | 4,007 | 4,008 | 3,978 | 3,988 | 2,174,200 | 1,329.33 |
| 2017-06-13 | 4,004 | 4,015 | 3,972 | 3,991 | 3,556,300 | 1,330.33 |
| 2017-06-12 | 4,000 | 4,052 | 3,955 | 4,028 | 3,708,000 | 1,342.67 |
| 2017-06-09 | 3,990 | 3,999 | 3,932 | 3,964 | 6,920,500 | 1,321.33 |
| 2017-06-08 | 4,109 | 4,145 | 4,104 | 4,130 | 1,694,600 | 1,376.67 |
| 2017-06-07 | 4,039 | 4,080 | 4,037 | 4,063 | 1,881,400 | 1,354.33 |
| 2017-06-06 | 4,088 | 4,096 | 4,052 | 4,054 | 1,596,600 | 1,351.33 |
| 2017-06-05 | 4,127 | 4,132 | 4,104 | 4,110 | 1,150,200 | 1,370 |
| 2017-06-02 | 4,104 | 4,142 | 4,101 | 4,132 | 1,874,200 | 1,377.33 |
| 2017-06-01 | 4,070 | 4,105 | 4,057 | 4,089 | 1,233,400 | 1,363 |
| 2017-05-31 | 4,036 | 4,062 | 4,027 | 4,038 | 3,207,600 | 1,346 |
| 2017-05-30 | 4,045 | 4,052 | 4,005 | 4,040 | 941,600 | 1,346.67 |
| 2017-05-29 | 4,050 | 4,074 | 4,045 | 4,048 | 685,400 | 1,349.33 |
| 2017-05-26 | 4,056 | 4,060 | 4,032 | 4,043 | 1,063,600 | 1,347.67 |
| 2017-05-25 | 4,044 | 4,062 | 4,038 | 4,050 | 1,183,400 | 1,350 |
| 2017-05-24 | 4,073 | 4,084 | 4,018 | 4,035 | 1,671,000 | 1,345 |
| 2017-05-23 | 4,070 | 4,087 | 4,039 | 4,050 | 1,435,700 | 1,350 |
| 2017-05-22 | 4,106 | 4,126 | 4,096 | 4,109 | 843,600 | 1,369.67 |
| 2017-05-19 | 4,106 | 4,113 | 4,068 | 4,090 | 1,749,500 | 1,363.33 |
| 2017-05-18 | 4,108 | 4,144 | 4,100 | 4,115 | 1,257,500 | 1,371.67 |
| 2017-05-17 | 4,180 | 4,200 | 4,173 | 4,178 | 1,598,700 | 1,392.67 |
| 2017-05-16 | 4,185 | 4,235 | 4,184 | 4,201 | 1,560,000 | 1,400.33 |
| 2017-05-15 | 4,236 | 4,255 | 4,190 | 4,194 | 1,476,200 | 1,398 |
| 2017-05-12 | 4,299 | 4,306 | 4,249 | 4,280 | 1,857,400 | 1,426.67 |
| 2017-05-11 | 4,263 | 4,304 | 4,260 | 4,284 | 1,186,200 | 1,428 |
| 2017-05-10 | 4,288 | 4,292 | 4,247 | 4,270 | 1,461,300 | 1,423.33 |
| 2017-05-09 | 4,280 | 4,293 | 4,254 | 4,273 | 1,476,700 | 1,424.33 |
| 2017-05-08 | 4,257 | 4,277 | 4,237 | 4,268 | 2,117,200 | 1,422.67 |
| 2017-05-02 | 4,178 | 4,198 | 4,150 | 4,174 | 1,537,800 | 1,391.33 |
| 2017-05-01 | 4,134 | 4,174 | 4,134 | 4,165 | 1,081,600 | 1,388.33 |
| 2017-04-28 | 4,151 | 4,154 | 4,132 | 4,134 | 1,415,800 | 1,378 |
| 2017-04-27 | 4,111 | 4,174 | 4,111 | 4,151 | 1,649,600 | 1,383.67 |
| 2017-04-26 | 4,148 | 4,148 | 4,097 | 4,114 | 1,751,700 | 1,371.33 |
| 2017-04-25 | 4,032 | 4,116 | 4,031 | 4,104 | 2,302,500 | 1,368 |
| 2017-04-24 | 4,016 | 4,033 | 4,000 | 4,014 | 3,604,200 | 1,338 |
| 2017-04-21 | 4,016 | 4,032 | 3,966 | 3,987 | 8,697,900 | 1,329 |
| 2017-04-20 | 4,128 | 4,183 | 4,128 | 4,155 | 1,083,500 | 1,385 |
| 2017-04-19 | 4,168 | 4,180 | 4,125 | 4,145 | 1,517,200 | 1,381.67 |
| 2017-04-18 | 4,182 | 4,195 | 4,145 | 4,170 | 1,000,000 | 1,390 |
| 2017-04-17 | 4,123 | 4,164 | 4,116 | 4,157 | 867,800 | 1,385.67 |
| 2017-04-14 | 4,220 | 4,225 | 4,130 | 4,143 | 1,391,300 | 1,381 |
| 2017-04-13 | 4,197 | 4,219 | 4,165 | 4,196 | 1,421,800 | 1,398.67 |
| 2017-04-12 | 4,215 | 4,224 | 4,178 | 4,204 | 1,115,600 | 1,401.33 |
| 2017-04-11 | 4,241 | 4,254 | 4,207 | 4,236 | 965,900 | 1,412 |
| 2017-04-10 | 4,236 | 4,258 | 4,234 | 4,246 | 711,500 | 1,415.33 |
| 2017-04-07 | 4,253 | 4,255 | 4,194 | 4,217 | 1,516,100 | 1,405.67 |
| 2017-04-06 | 4,279 | 4,293 | 4,201 | 4,222 | 1,256,600 | 1,407.33 |
| 2017-04-05 | 4,314 | 4,340 | 4,284 | 4,307 | 910,800 | 1,435.67 |
| 2017-04-04 | 4,340 | 4,349 | 4,267 | 4,302 | 1,538,700 | 1,434 |
| 2017-04-03 | 4,356 | 4,380 | 4,341 | 4,359 | 1,340,000 | 1,453 |
| 2017-03-31 | 4,429 | 4,433 | 4,348 | 4,348 | 1,482,000 | 1,449.33 |
| 2017-03-30 | 4,432 | 4,445 | 4,393 | 4,396 | 810,700 | 1,465.33 |
| 2017-03-29 | 4,447 | 4,465 | 4,423 | 4,432 | 928,600 | 1,477.33 |
| 2017-03-28 | 4,412 | 4,454 | 4,409 | 4,446 | 1,418,000 | 1,482 |
| 2017-03-27 | 4,488 | 4,488 | 4,402 | 4,411 | 1,383,800 | 1,470.33 |
| 2017-03-24 | 4,450 | 4,478 | 4,438 | 4,474 | 1,736,400 | 1,491.33 |
| 2017-03-23 | 4,468 | 4,468 | 4,431 | 4,453 | 1,202,100 | 1,484.33 |
| 2017-03-22 | 4,459 | 4,465 | 4,431 | 4,434 | 1,399,500 | 1,478 |
| 2017-03-21 | 4,520 | 4,533 | 4,499 | 4,520 | 1,309,000 | 1,506.67 |
| 2017-03-17 | 4,502 | 4,521 | 4,490 | 4,519 | 1,396,800 | 1,506.33 |
| 2017-03-16 | 4,510 | 4,523 | 4,497 | 4,512 | 1,296,800 | 1,504 |
| 2017-03-15 | 4,501 | 4,514 | 4,479 | 4,514 | 1,037,500 | 1,504.67 |
| 2017-03-14 | 4,494 | 4,512 | 4,484 | 4,502 | 959,000 | 1,500.67 |
| 2017-03-13 | 4,497 | 4,508 | 4,486 | 4,505 | 1,018,300 | 1,501.67 |
| 2017-03-10 | 4,469 | 4,495 | 4,456 | 4,489 | 1,924,300 | 1,496.33 |
| 2017-03-09 | 4,417 | 4,426 | 4,401 | 4,423 | 1,023,600 | 1,474.33 |
| 2017-03-08 | 4,392 | 4,433 | 4,387 | 4,399 | 1,221,800 | 1,466.33 |
| 2017-03-07 | 4,400 | 4,421 | 4,381 | 4,392 | 1,567,100 | 1,464 |
| 2017-03-06 | 4,412 | 4,436 | 4,390 | 4,432 | 991,000 | 1,477.33 |
| 2017-03-03 | 4,445 | 4,445 | 4,402 | 4,425 | 1,236,000 | 1,475 |
| 2017-03-02 | 4,440 | 4,458 | 4,422 | 4,433 | 1,371,200 | 1,477.67 |
| 2017-03-01 | 4,353 | 4,390 | 4,344 | 4,385 | 1,213,000 | 1,461.67 |
| 2017-02-28 | 4,356 | 4,370 | 4,336 | 4,342 | 1,375,400 | 1,447.33 |
| 2017-02-27 | 4,336 | 4,341 | 4,285 | 4,324 | 1,096,400 | 1,441.33 |
| 2017-02-24 | 4,327 | 4,370 | 4,312 | 4,348 | 1,215,500 | 1,449.33 |
| 2017-02-23 | 4,304 | 4,324 | 4,278 | 4,318 | 1,059,000 | 1,439.33 |
| 2017-02-22 | 4,331 | 4,331 | 4,285 | 4,298 | 1,406,600 | 1,432.67 |
| 2017-02-21 | 4,320 | 4,354 | 4,315 | 4,327 | 1,204,300 | 1,442.33 |
| 2017-02-20 | 4,374 | 4,374 | 4,345 | 4,360 | 1,291,400 | 1,453.33 |
| 2017-02-17 | 4,375 | 4,410 | 4,373 | 4,400 | 1,094,800 | 1,466.67 |
| 2017-02-16 | 4,427 | 4,443 | 4,372 | 4,410 | 1,249,100 | 1,470 |
| 2017-02-15 | 4,406 | 4,425 | 4,399 | 4,412 | 910,500 | 1,470.67 |
| 2017-02-14 | 4,408 | 4,410 | 4,349 | 4,351 | 1,053,500 | 1,450.33 |
| 2017-02-13 | 4,390 | 4,401 | 4,369 | 4,391 | 1,043,700 | 1,463.67 |
| 2017-02-10 | 4,339 | 4,373 | 4,323 | 4,363 | 1,707,000 | 1,454.33 |
| 2017-02-09 | 4,261 | 4,287 | 4,246 | 4,269 | 912,100 | 1,423 |
| 2017-02-08 | 4,250 | 4,290 | 4,239 | 4,290 | 1,163,700 | 1,430 |
| 2017-02-07 | 4,210 | 4,270 | 4,203 | 4,252 | 1,322,000 | 1,417.33 |
| 2017-02-06 | 4,250 | 4,257 | 4,208 | 4,235 | 1,493,600 | 1,411.67 |
| 2017-02-03 | 4,230 | 4,245 | 4,177 | 4,210 | 1,817,000 | 1,403.33 |
| 2017-02-02 | 4,220 | 4,262 | 4,188 | 4,200 | 2,794,600 | 1,400 |
| 2017-02-01 | 4,150 | 4,165 | 4,083 | 4,161 | 4,786,200 | 1,387 |
| 2017-01-31 | 4,350 | 4,400 | 4,330 | 4,375 | 1,803,500 | 1,458.33 |
| 2017-01-30 | 4,411 | 4,451 | 4,411 | 4,440 | 1,131,200 | 1,480 |
| 2017-01-27 | 4,404 | 4,419 | 4,394 | 4,411 | 1,220,200 | 1,470.33 |
| 2017-01-26 | 4,357 | 4,390 | 4,338 | 4,385 | 1,706,800 | 1,461.67 |
| 2017-01-25 | 4,358 | 4,363 | 4,293 | 4,318 | 1,514,200 | 1,439.33 |
| 2017-01-24 | 4,288 | 4,331 | 4,285 | 4,297 | 1,508,200 | 1,432.33 |
| 2017-01-23 | 4,322 | 4,367 | 4,286 | 4,333 | 1,782,300 | 1,444.33 |
| 2017-01-20 | 4,316 | 4,337 | 4,305 | 4,323 | 1,196,100 | 1,441 |
| 2017-01-19 | 4,358 | 4,375 | 4,308 | 4,330 | 1,548,800 | 1,443.33 |
| 2017-01-18 | 4,305 | 4,344 | 4,254 | 4,308 | 1,785,300 | 1,436 |
| 2017-01-17 | 4,398 | 4,400 | 4,326 | 4,330 | 1,302,600 | 1,443.33 |
| 2017-01-16 | 4,436 | 4,461 | 4,394 | 4,414 | 1,130,200 | 1,471.33 |
| 2017-01-13 | 4,450 | 4,455 | 4,425 | 4,453 | 1,423,600 | 1,484.33 |
| 2017-01-12 | 4,451 | 4,460 | 4,409 | 4,432 | 1,118,200 | 1,477.33 |
| 2017-01-11 | 4,471 | 4,487 | 4,456 | 4,480 | 906,200 | 1,493.33 |
| 2017-01-10 | 4,490 | 4,490 | 4,444 | 4,453 | 1,601,500 | 1,484.33 |
| 2017-01-06 | 4,494 | 4,534 | 4,487 | 4,507 | 1,216,200 | 1,502.33 |
| 2017-01-05 | 4,554 | 4,560 | 4,486 | 4,503 | 1,424,700 | 1,501 |
| 2017-01-04 | 4,479 | 4,558 | 4,470 | 4,551 | 1,878,900 | 1,517 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株
