4911 (株)資生堂 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 | 5,564 | 5,570 | 5,435 | 5,446 | 1,027,500 | 5,446 |
| 2017-12-28 | 5,568 | 5,610 | 5,546 | 5,564 | 716,900 | 5,564 |
| 2017-12-27 | 5,558 | 5,591 | 5,546 | 5,562 | 544,000 | 5,562 |
| 2017-12-26 | 5,568 | 5,594 | 5,551 | 5,571 | 567,800 | 5,571 |
| 2017-12-25 | 5,457 | 5,582 | 5,438 | 5,577 | 873,500 | 5,577 |
| 2017-12-22 | 5,410 | 5,468 | 5,386 | 5,458 | 1,032,500 | 5,458 |
| 2017-12-21 | 5,439 | 5,446 | 5,380 | 5,424 | 870,000 | 5,424 |
| 2017-12-20 | 5,451 | 5,453 | 5,409 | 5,440 | 963,800 | 5,440 |
| 2017-12-19 | 5,480 | 5,512 | 5,430 | 5,453 | 1,009,600 | 5,453 |
| 2017-12-18 | 5,399 | 5,497 | 5,376 | 5,474 | 1,275,600 | 5,474 |
| 2017-12-15 | 5,452 | 5,469 | 5,365 | 5,399 | 1,937,800 | 5,399 |
| 2017-12-14 | 5,460 | 5,478 | 5,421 | 5,460 | 987,700 | 5,460 |
| 2017-12-13 | 5,420 | 5,480 | 5,403 | 5,475 | 1,511,900 | 5,475 |
| 2017-12-12 | 5,526 | 5,526 | 5,443 | 5,460 | 1,350,500 | 5,460 |
| 2017-12-11 | 5,560 | 5,567 | 5,466 | 5,514 | 1,360,300 | 5,514 |
| 2017-12-08 | 5,554 | 5,605 | 5,511 | 5,537 | 3,157,100 | 5,537 |
| 2017-12-07 | 5,486 | 5,630 | 5,472 | 5,620 | 2,316,100 | 5,620 |
| 2017-12-06 | 5,419 | 5,507 | 5,410 | 5,442 | 2,280,900 | 5,442 |
| 2017-12-05 | 5,329 | 5,414 | 5,293 | 5,387 | 1,601,700 | 5,387 |
| 2017-12-04 | 5,443 | 5,450 | 5,321 | 5,329 | 1,496,200 | 5,329 |
| 2017-12-01 | 5,580 | 5,595 | 5,414 | 5,452 | 1,889,900 | 5,452 |
| 2017-11-30 | 5,410 | 5,475 | 5,339 | 5,472 | 2,309,000 | 5,472 |
| 2017-11-29 | 5,389 | 5,419 | 5,360 | 5,400 | 1,319,400 | 5,400 |
| 2017-11-28 | 5,367 | 5,372 | 5,254 | 5,357 | 1,426,700 | 5,357 |
| 2017-11-27 | 5,318 | 5,383 | 5,301 | 5,372 | 1,832,200 | 5,372 |
| 2017-11-24 | 5,201 | 5,303 | 5,201 | 5,291 | 1,517,700 | 5,291 |
| 2017-11-22 | 5,300 | 5,308 | 5,222 | 5,261 | 1,362,500 | 5,261 |
| 2017-11-21 | 5,234 | 5,314 | 5,195 | 5,275 | 1,822,000 | 5,275 |
| 2017-11-20 | 5,185 | 5,209 | 5,151 | 5,163 | 1,099,700 | 5,163 |
| 2017-11-17 | 5,300 | 5,333 | 5,178 | 5,204 | 2,288,400 | 5,204 |
| 2017-11-16 | 5,157 | 5,238 | 5,129 | 5,224 | 2,672,400 | 5,224 |
| 2017-11-15 | 5,072 | 5,136 | 5,034 | 5,057 | 2,489,000 | 5,057 |
| 2017-11-13 | 5,100 | 5,187 | 5,063 | 5,086 | 2,818,100 | 5,086 |
| 2017-11-10 | 5,000 | 5,024 | 4,817 | 4,974 | 4,250,400 | 4,974 |
| 2017-11-09 | 4,936 | 4,972 | 4,790 | 4,853 | 3,543,700 | 4,853 |
| 2017-11-08 | 4,797 | 4,935 | 4,780 | 4,912 | 3,902,300 | 4,912 |
| 2017-11-07 | 4,637 | 4,732 | 4,626 | 4,721 | 2,400,800 | 4,721 |
| 2017-11-06 | 4,674 | 4,677 | 4,600 | 4,641 | 1,889,300 | 4,641 |
| 2017-11-02 | 4,670 | 4,719 | 4,655 | 4,681 | 2,350,600 | 4,681 |
| 2017-11-01 | 4,729 | 4,729 | 4,580 | 4,670 | 3,561,000 | 4,670 |
| 2017-10-31 | 4,696 | 4,709 | 4,664 | 4,673 | 2,400,100 | 4,673 |
| 2017-10-30 | 4,660 | 4,676 | 4,638 | 4,672 | 1,806,400 | 4,672 |
| 2017-10-27 | 4,610 | 4,640 | 4,562 | 4,634 | 1,967,400 | 4,634 |
| 2017-10-26 | 4,657 | 4,701 | 4,588 | 4,592 | 2,368,900 | 4,592 |
| 2017-10-25 | 4,768 | 4,773 | 4,665 | 4,674 | 3,622,300 | 4,674 |
| 2017-10-24 | 4,810 | 4,837 | 4,786 | 4,792 | 1,636,100 | 4,792 |
| 2017-10-23 | 4,912 | 4,923 | 4,820 | 4,849 | 1,277,700 | 4,849 |
| 2017-10-20 | 4,865 | 4,911 | 4,836 | 4,850 | 2,132,700 | 4,850 |
| 2017-10-19 | 4,874 | 4,878 | 4,830 | 4,868 | 1,468,000 | 4,868 |
| 2017-10-18 | 4,815 | 4,887 | 4,813 | 4,840 | 1,627,000 | 4,840 |
| 2017-10-17 | 4,800 | 4,820 | 4,752 | 4,794 | 1,444,000 | 4,794 |
| 2017-10-16 | 4,700 | 4,840 | 4,698 | 4,808 | 2,883,900 | 4,808 |
| 2017-10-13 | 4,630 | 4,689 | 4,628 | 4,669 | 2,879,500 | 4,669 |
| 2017-10-12 | 4,550 | 4,632 | 4,550 | 4,623 | 2,044,600 | 4,623 |
| 2017-10-11 | 4,496 | 4,549 | 4,489 | 4,517 | 1,404,600 | 4,517 |
| 2017-10-10 | 4,452 | 4,491 | 4,438 | 4,478 | 1,305,600 | 4,478 |
| 2017-10-06 | 4,454 | 4,455 | 4,414 | 4,452 | 996,600 | 4,452 |
| 2017-10-05 | 4,423 | 4,448 | 4,395 | 4,442 | 1,038,100 | 4,442 |
| 2017-10-04 | 4,382 | 4,426 | 4,375 | 4,422 | 1,320,500 | 4,422 |
| 2017-10-03 | 4,420 | 4,420 | 4,336 | 4,359 | 2,097,800 | 4,359 |
| 2017-10-02 | 4,500 | 4,502 | 4,436 | 4,445 | 1,224,700 | 4,445 |
| 2017-09-29 | 4,451 | 4,505 | 4,422 | 4,502 | 2,290,700 | 4,502 |
| 2017-09-28 | 4,406 | 4,430 | 4,361 | 4,415 | 1,714,100 | 4,415 |
| 2017-09-27 | 4,403 | 4,423 | 4,367 | 4,376 | 1,076,600 | 4,376 |
| 2017-09-26 | 4,366 | 4,402 | 4,356 | 4,379 | 1,434,500 | 4,379 |
| 2017-09-25 | 4,301 | 4,407 | 4,281 | 4,369 | 2,233,900 | 4,369 |
| 2017-09-22 | 4,413 | 4,416 | 4,230 | 4,231 | 3,704,900 | 4,231 |
| 2017-09-21 | 4,450 | 4,502 | 4,424 | 4,432 | 1,875,100 | 4,432 |
| 2017-09-20 | 4,555 | 4,563 | 4,415 | 4,423 | 2,814,400 | 4,423 |
| 2017-09-19 | 4,627 | 4,629 | 4,565 | 4,590 | 2,129,300 | 4,590 |
| 2017-09-15 | 4,653 | 4,660 | 4,502 | 4,573 | 3,544,100 | 4,573 |
| 2017-09-14 | 4,792 | 4,838 | 4,734 | 4,735 | 1,612,000 | 4,735 |
| 2017-09-13 | 4,800 | 4,805 | 4,760 | 4,792 | 1,435,800 | 4,792 |
| 2017-09-12 | 4,750 | 4,775 | 4,713 | 4,761 | 1,471,100 | 4,761 |
| 2017-09-11 | 4,604 | 4,672 | 4,587 | 4,661 | 1,017,800 | 4,661 |
| 2017-09-08 | 4,555 | 4,606 | 4,529 | 4,582 | 1,971,900 | 4,582 |
| 2017-09-07 | 4,567 | 4,622 | 4,547 | 4,574 | 1,058,700 | 4,574 |
| 2017-09-06 | 4,471 | 4,567 | 4,458 | 4,565 | 1,223,500 | 4,565 |
| 2017-09-05 | 4,532 | 4,561 | 4,488 | 4,495 | 1,013,900 | 4,495 |
| 2017-09-04 | 4,603 | 4,609 | 4,532 | 4,556 | 1,249,900 | 4,556 |
| 2017-09-01 | 4,599 | 4,599 | 4,547 | 4,592 | 1,171,600 | 4,592 |
| 2017-08-31 | 4,540 | 4,566 | 4,518 | 4,559 | 1,924,600 | 4,559 |
| 2017-08-30 | 4,572 | 4,597 | 4,513 | 4,527 | 1,451,400 | 4,527 |
| 2017-08-29 | 4,514 | 4,568 | 4,505 | 4,541 | 1,122,600 | 4,541 |
| 2017-08-28 | 4,526 | 4,540 | 4,500 | 4,515 | 1,243,900 | 4,515 |
| 2017-08-25 | 4,499 | 4,527 | 4,474 | 4,518 | 720,400 | 4,518 |
| 2017-08-24 | 4,491 | 4,527 | 4,461 | 4,501 | 1,097,200 | 4,501 |
| 2017-08-23 | 4,600 | 4,624 | 4,503 | 4,512 | 1,281,700 | 4,512 |
| 2017-08-22 | 4,567 | 4,608 | 4,565 | 4,579 | 1,041,700 | 4,579 |
| 2017-08-21 | 4,554 | 4,593 | 4,542 | 4,546 | 1,289,800 | 4,546 |
| 2017-08-18 | 4,535 | 4,576 | 4,517 | 4,520 | 1,389,800 | 4,520 |
| 2017-08-17 | 4,592 | 4,616 | 4,577 | 4,596 | 896,000 | 4,596 |
| 2017-08-16 | 4,591 | 4,617 | 4,573 | 4,580 | 1,508,400 | 4,580 |
| 2017-08-15 | 4,515 | 4,613 | 4,508 | 4,603 | 2,217,100 | 4,603 |
| 2017-08-14 | 4,490 | 4,515 | 4,414 | 4,494 | 2,562,200 | 4,494 |
| 2017-08-10 | 4,283 | 4,477 | 4,267 | 4,420 | 7,097,400 | 4,420 |
| 2017-08-09 | 3,914 | 3,922 | 3,858 | 3,885 | 1,265,600 | 3,885 |
| 2017-08-08 | 3,947 | 3,956 | 3,911 | 3,929 | 776,000 | 3,929 |
| 2017-08-07 | 3,964 | 3,965 | 3,936 | 3,947 | 495,100 | 3,947 |
| 2017-08-04 | 3,977 | 3,981 | 3,946 | 3,949 | 791,400 | 3,949 |
| 2017-08-03 | 3,982 | 4,030 | 3,975 | 4,009 | 1,183,100 | 4,009 |
| 2017-08-02 | 3,967 | 4,002 | 3,966 | 3,982 | 926,900 | 3,982 |
| 2017-08-01 | 3,902 | 3,980 | 3,862 | 3,974 | 1,490,200 | 3,974 |
| 2017-07-31 | 3,912 | 3,918 | 3,851 | 3,900 | 1,664,900 | 3,900 |
| 2017-07-28 | 3,820 | 3,902 | 3,820 | 3,902 | 4,039,600 | 3,902 |
| 2017-07-27 | 3,820 | 3,841 | 3,800 | 3,814 | 1,430,000 | 3,814 |
| 2017-07-26 | 3,867 | 3,871 | 3,815 | 3,828 | 1,214,600 | 3,828 |
| 2017-07-25 | 3,920 | 3,927 | 3,851 | 3,851 | 1,216,300 | 3,851 |
| 2017-07-24 | 3,940 | 3,949 | 3,898 | 3,942 | 1,485,200 | 3,942 |
| 2017-07-21 | 3,951 | 3,975 | 3,936 | 3,972 | 1,233,600 | 3,972 |
| 2017-07-20 | 3,940 | 3,987 | 3,939 | 3,971 | 1,117,600 | 3,971 |
| 2017-07-19 | 3,923 | 3,993 | 3,913 | 3,949 | 1,130,500 | 3,949 |
| 2017-07-18 | 3,911 | 3,942 | 3,880 | 3,913 | 1,190,200 | 3,913 |
| 2017-07-14 | 3,900 | 3,905 | 3,879 | 3,891 | 1,149,200 | 3,891 |
| 2017-07-13 | 3,857 | 3,889 | 3,840 | 3,882 | 1,212,400 | 3,882 |
| 2017-07-12 | 3,842 | 3,862 | 3,825 | 3,831 | 1,093,000 | 3,831 |
| 2017-07-11 | 3,871 | 3,884 | 3,842 | 3,848 | 1,387,600 | 3,848 |
| 2017-07-10 | 3,903 | 3,911 | 3,870 | 3,887 | 964,900 | 3,887 |
| 2017-07-07 | 3,862 | 3,897 | 3,837 | 3,862 | 1,125,500 | 3,862 |
| 2017-07-06 | 3,862 | 3,900 | 3,861 | 3,871 | 1,642,500 | 3,871 |
| 2017-07-05 | 3,850 | 3,876 | 3,815 | 3,834 | 2,072,500 | 3,834 |
| 2017-07-04 | 3,983 | 3,983 | 3,859 | 3,870 | 2,199,300 | 3,870 |
| 2017-07-03 | 4,000 | 4,022 | 3,981 | 3,991 | 1,054,400 | 3,991 |
| 2017-06-30 | 3,942 | 3,994 | 3,929 | 3,994 | 1,698,700 | 3,994 |
| 2017-06-29 | 4,000 | 4,008 | 3,981 | 4,003 | 1,295,400 | 4,003 |
| 2017-06-28 | 4,021 | 4,029 | 3,997 | 4,002 | 1,268,200 | 4,002 |
| 2017-06-27 | 4,055 | 4,083 | 4,028 | 4,049 | 1,311,000 | 4,049 |
| 2017-06-26 | 4,003 | 4,069 | 3,986 | 4,050 | 1,352,500 | 4,050 |
| 2017-06-23 | 4,089 | 4,092 | 3,996 | 4,004 | 1,841,500 | 4,004 |
| 2017-06-22 | 4,100 | 4,120 | 4,059 | 4,060 | 1,462,700 | 4,060 |
| 2017-06-21 | 4,118 | 4,123 | 4,060 | 4,086 | 1,663,800 | 4,086 |
| 2017-06-20 | 4,061 | 4,135 | 4,050 | 4,122 | 2,098,600 | 4,122 |
| 2017-06-19 | 4,000 | 4,068 | 3,999 | 4,046 | 2,423,200 | 4,046 |
| 2017-06-16 | 3,985 | 4,018 | 3,940 | 3,981 | 3,305,200 | 3,981 |
| 2017-06-15 | 3,806 | 3,877 | 3,804 | 3,868 | 1,840,100 | 3,868 |
| 2017-06-14 | 3,791 | 3,817 | 3,780 | 3,790 | 1,140,800 | 3,790 |
| 2017-06-13 | 3,761 | 3,796 | 3,758 | 3,781 | 1,195,600 | 3,781 |
| 2017-06-12 | 3,741 | 3,767 | 3,730 | 3,759 | 1,637,300 | 3,759 |
| 2017-06-09 | 3,812 | 3,816 | 3,754 | 3,771 | 2,832,600 | 3,771 |
| 2017-06-08 | 3,881 | 3,892 | 3,838 | 3,842 | 1,662,700 | 3,842 |
| 2017-06-07 | 3,894 | 3,909 | 3,857 | 3,891 | 1,862,700 | 3,891 |
| 2017-06-06 | 3,926 | 3,946 | 3,901 | 3,913 | 2,538,800 | 3,913 |
| 2017-06-05 | 3,850 | 3,954 | 3,849 | 3,948 | 1,946,900 | 3,948 |
| 2017-06-02 | 3,830 | 3,844 | 3,794 | 3,833 | 2,124,600 | 3,833 |
| 2017-06-01 | 3,731 | 3,812 | 3,726 | 3,808 | 1,735,500 | 3,808 |
| 2017-05-31 | 3,700 | 3,748 | 3,697 | 3,728 | 1,551,700 | 3,728 |
| 2017-05-30 | 3,702 | 3,719 | 3,698 | 3,717 | 1,335,500 | 3,717 |
| 2017-05-29 | 3,601 | 3,706 | 3,599 | 3,701 | 1,420,300 | 3,701 |
| 2017-05-26 | 3,615 | 3,635 | 3,609 | 3,617 | 747,600 | 3,617 |
| 2017-05-25 | 3,615 | 3,625 | 3,594 | 3,615 | 1,423,000 | 3,615 |
| 2017-05-24 | 3,650 | 3,669 | 3,613 | 3,635 | 1,648,500 | 3,635 |
| 2017-05-23 | 3,605 | 3,645 | 3,604 | 3,640 | 1,181,500 | 3,640 |
| 2017-05-22 | 3,600 | 3,655 | 3,600 | 3,638 | 2,092,300 | 3,638 |
| 2017-05-19 | 3,500 | 3,540 | 3,496 | 3,530 | 1,279,500 | 3,530 |
| 2017-05-18 | 3,493 | 3,539 | 3,490 | 3,503 | 2,015,000 | 3,503 |
| 2017-05-17 | 3,485 | 3,546 | 3,478 | 3,539 | 2,203,700 | 3,539 |
| 2017-05-16 | 3,490 | 3,536 | 3,488 | 3,507 | 2,899,000 | 3,507 |
| 2017-05-15 | 3,456 | 3,500 | 3,424 | 3,473 | 3,612,500 | 3,473 |
| 2017-05-12 | 3,246 | 3,263 | 3,225 | 3,246 | 2,053,500 | 3,246 |
| 2017-05-11 | 3,203 | 3,242 | 3,203 | 3,225 | 1,499,300 | 3,225 |
| 2017-05-10 | 3,192 | 3,200 | 3,172 | 3,198 | 1,311,900 | 3,198 |
| 2017-05-09 | 3,160 | 3,168 | 3,141 | 3,165 | 1,545,200 | 3,165 |
| 2017-05-08 | 3,059 | 3,170 | 3,058 | 3,165 | 2,525,200 | 3,165 |
| 2017-05-02 | 3,011 | 3,030 | 3,000 | 3,006 | 1,286,200 | 3,006 |
| 2017-05-01 | 3,000 | 3,021 | 2,982.5 | 3,011 | 819,300 | 3,011 |
| 2017-04-28 | 3,008 | 3,020 | 2,999.5 | 3,016 | 1,066,300 | 3,016 |
| 2017-04-27 | 3,015 | 3,028 | 2,993 | 3,008 | 1,339,600 | 3,008 |
| 2017-04-26 | 2,995 | 3,018 | 2,981.5 | 3,018 | 1,382,700 | 3,018 |
| 2017-04-25 | 2,974 | 3,000 | 2,955.5 | 2,986 | 1,788,600 | 2,986 |
| 2017-04-24 | 2,970.5 | 2,985 | 2,954.5 | 2,978.5 | 1,398,200 | 2,978.50 |
| 2017-04-21 | 2,897.5 | 2,967.5 | 2,873 | 2,955 | 2,185,200 | 2,955 |
| 2017-04-20 | 2,901.5 | 2,920 | 2,875.5 | 2,880 | 1,295,300 | 2,880 |
| 2017-04-19 | 2,906 | 2,933.5 | 2,889.5 | 2,906.5 | 1,412,000 | 2,906.50 |
| 2017-04-18 | 2,900 | 2,922.5 | 2,880 | 2,906.5 | 1,001,300 | 2,906.50 |
| 2017-04-17 | 2,865.5 | 2,897 | 2,858 | 2,895 | 703,600 | 2,895 |
| 2017-04-14 | 2,950 | 2,951 | 2,873 | 2,883 | 1,909,500 | 2,883 |
| 2017-04-13 | 2,850 | 2,913.5 | 2,840.5 | 2,910 | 1,925,000 | 2,910 |
| 2017-04-12 | 2,890 | 2,899 | 2,833 | 2,846.5 | 1,964,600 | 2,846.50 |
| 2017-04-11 | 2,931.5 | 2,933 | 2,903.5 | 2,914 | 685,800 | 2,914 |
| 2017-04-10 | 2,945.5 | 2,949 | 2,913 | 2,918.5 | 1,165,500 | 2,918.50 |
| 2017-04-07 | 2,904.5 | 2,944.5 | 2,878.5 | 2,923.5 | 1,612,700 | 2,923.50 |
| 2017-04-06 | 2,943.5 | 2,963.5 | 2,873.5 | 2,884.5 | 1,441,000 | 2,884.50 |
| 2017-04-05 | 2,956.5 | 2,993.5 | 2,916 | 2,933.5 | 1,392,800 | 2,933.50 |
| 2017-04-04 | 2,954 | 3,002 | 2,939 | 2,958 | 1,612,000 | 2,958 |
| 2017-04-03 | 2,946.5 | 2,989 | 2,934 | 2,976 | 1,685,600 | 2,976 |
| 2017-03-31 | 3,037 | 3,037 | 2,930 | 2,930 | 2,573,200 | 2,930 |
| 2017-03-30 | 3,045 | 3,057 | 3,019 | 3,038 | 1,226,600 | 3,038 |
| 2017-03-29 | 2,976.5 | 3,046 | 2,976 | 3,045 | 1,269,700 | 3,045 |
| 2017-03-28 | 2,962 | 2,979.5 | 2,947 | 2,974 | 1,353,400 | 2,974 |
| 2017-03-27 | 2,944 | 2,961 | 2,918 | 2,947 | 1,267,300 | 2,947 |
| 2017-03-24 | 2,968 | 3,007 | 2,961.5 | 2,986 | 1,331,400 | 2,986 |
| 2017-03-23 | 2,955 | 2,984.5 | 2,946.5 | 2,978.5 | 896,200 | 2,978.50 |
| 2017-03-22 | 2,959 | 2,975 | 2,952.5 | 2,954.5 | 1,350,400 | 2,954.50 |
| 2017-03-21 | 2,954.5 | 2,999.5 | 2,954.5 | 2,988.5 | 1,010,500 | 2,988.50 |
| 2017-03-17 | 2,972.5 | 2,989 | 2,966.5 | 2,976.5 | 1,064,300 | 2,976.50 |
| 2017-03-16 | 2,981 | 2,994.5 | 2,975.5 | 2,978.5 | 1,144,700 | 2,978.50 |
| 2017-03-15 | 3,002 | 3,012 | 2,976 | 3,011 | 865,500 | 3,011 |
| 2017-03-14 | 3,006 | 3,017 | 2,998 | 3,008 | 875,000 | 3,008 |
| 2017-03-13 | 2,965.5 | 3,011 | 2,965 | 3,007 | 1,121,800 | 3,007 |
| 2017-03-10 | 2,948 | 2,999 | 2,941 | 2,984 | 2,358,100 | 2,984 |
| 2017-03-09 | 2,975 | 2,975 | 2,934 | 2,947 | 1,237,400 | 2,947 |
| 2017-03-08 | 2,972 | 2,973.5 | 2,917.5 | 2,949 | 2,569,400 | 2,949 |
| 2017-03-07 | 3,044 | 3,062 | 3,013 | 3,019 | 1,149,000 | 3,019 |
| 2017-03-06 | 3,042 | 3,065 | 3,041 | 3,061 | 879,100 | 3,061 |
| 2017-03-03 | 3,059 | 3,083 | 3,045 | 3,054 | 1,400,400 | 3,054 |
| 2017-03-02 | 3,084 | 3,084 | 3,024 | 3,043 | 2,246,200 | 3,043 |
| 2017-03-01 | 3,134 | 3,135 | 3,052 | 3,069 | 3,761,900 | 3,069 |
| 2017-02-28 | 2,953.5 | 2,978 | 2,947 | 2,955 | 1,881,600 | 2,955 |
| 2017-02-27 | 2,950 | 2,993 | 2,948.5 | 2,979.5 | 2,335,900 | 2,979.50 |
| 2017-02-24 | 2,940.5 | 2,961.5 | 2,927.5 | 2,954.5 | 1,562,500 | 2,954.50 |
| 2017-02-23 | 2,920 | 2,950 | 2,916 | 2,947 | 2,808,100 | 2,947 |
| 2017-02-22 | 2,900 | 2,911 | 2,884.5 | 2,905.5 | 1,839,200 | 2,905.50 |
| 2017-02-21 | 2,869.5 | 2,883.5 | 2,861.5 | 2,881.5 | 878,700 | 2,881.50 |
| 2017-02-20 | 2,842.5 | 2,875.5 | 2,834 | 2,873 | 1,528,800 | 2,873 |
| 2017-02-17 | 2,869 | 2,877.5 | 2,825 | 2,837.5 | 2,462,800 | 2,837.50 |
| 2017-02-16 | 2,911.5 | 2,928.5 | 2,898.5 | 2,918 | 2,531,600 | 2,918 |
| 2017-02-15 | 2,909 | 2,915 | 2,881 | 2,890.5 | 1,745,300 | 2,890.50 |
| 2017-02-14 | 2,920.5 | 2,926.5 | 2,874 | 2,877 | 2,267,200 | 2,877 |
| 2017-02-13 | 2,936 | 2,941.5 | 2,912.5 | 2,914.5 | 2,569,300 | 2,914.50 |
| 2017-02-10 | 3,000 | 3,030 | 2,916.5 | 2,927.5 | 5,861,800 | 2,927.50 |
| 2017-02-09 | 3,157 | 3,174 | 3,141 | 3,152 | 833,200 | 3,152 |
| 2017-02-08 | 3,152 | 3,168 | 3,132 | 3,158 | 581,200 | 3,158 |
| 2017-02-07 | 3,118 | 3,154 | 3,111 | 3,146 | 768,000 | 3,146 |
| 2017-02-06 | 3,177 | 3,188 | 3,116 | 3,137 | 1,081,600 | 3,137 |
| 2017-02-03 | 3,160 | 3,193 | 3,151 | 3,166 | 880,300 | 3,166 |
| 2017-02-02 | 3,156 | 3,174 | 3,125 | 3,133 | 1,226,500 | 3,133 |
| 2017-02-01 | 3,138 | 3,172 | 3,121 | 3,168 | 1,245,400 | 3,168 |
| 2017-01-31 | 3,150 | 3,197 | 3,145 | 3,158 | 1,853,900 | 3,158 |
| 2017-01-30 | 3,148 | 3,165 | 3,130 | 3,162 | 1,155,000 | 3,162 |
| 2017-01-27 | 3,135 | 3,203 | 3,135 | 3,156 | 1,979,200 | 3,156 |
| 2017-01-26 | 3,090 | 3,129 | 3,087 | 3,126 | 1,553,400 | 3,126 |
| 2017-01-25 | 3,075 | 3,093 | 3,055 | 3,080 | 1,214,700 | 3,080 |
| 2017-01-24 | 3,011 | 3,058 | 3,008 | 3,034 | 1,257,100 | 3,034 |
| 2017-01-23 | 3,026 | 3,043 | 2,987.5 | 3,021 | 1,352,700 | 3,021 |
| 2017-01-20 | 3,062 | 3,073 | 3,051 | 3,062 | 1,027,500 | 3,062 |
| 2017-01-19 | 3,014 | 3,064 | 3,000 | 3,050 | 1,284,500 | 3,050 |
| 2017-01-18 | 3,025 | 3,030 | 2,990.5 | 2,998.5 | 1,131,300 | 2,998.50 |
| 2017-01-17 | 3,056 | 3,056 | 3,003 | 3,005 | 780,700 | 3,005 |
| 2017-01-16 | 3,077 | 3,096 | 3,058 | 3,062 | 814,700 | 3,062 |
| 2017-01-13 | 3,060 | 3,103 | 3,046 | 3,095 | 1,250,200 | 3,095 |
| 2017-01-12 | 3,085 | 3,092 | 3,017 | 3,046 | 1,824,800 | 3,046 |
| 2017-01-11 | 3,100 | 3,124 | 3,090 | 3,110 | 1,527,300 | 3,110 |
| 2017-01-10 | 3,100 | 3,150 | 3,064 | 3,082 | 1,781,300 | 3,082 |
| 2017-01-06 | 3,053 | 3,097 | 3,053 | 3,092 | 1,591,700 | 3,092 |
| 2017-01-05 | 3,020 | 3,038 | 3,007 | 3,030 | 1,305,700 | 3,030 |
| 2017-01-04 | 2,988 | 3,050 | 2,971.5 | 3,013 | 1,691,600 | 3,013 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
