4914 高砂香料工業(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 | 3,610 | 3,665 | 3,605 | 3,655 | 30,300 | 3,655 |
| 2017-12-28 | 3,530 | 3,620 | 3,525 | 3,600 | 28,000 | 3,600 |
| 2017-12-27 | 3,490 | 3,530 | 3,465 | 3,530 | 14,400 | 3,530 |
| 2017-12-26 | 3,475 | 3,500 | 3,465 | 3,490 | 21,300 | 3,490 |
| 2017-12-25 | 3,495 | 3,500 | 3,465 | 3,470 | 10,200 | 3,470 |
| 2017-12-22 | 3,520 | 3,535 | 3,490 | 3,490 | 13,100 | 3,490 |
| 2017-12-21 | 3,515 | 3,525 | 3,490 | 3,525 | 10,700 | 3,525 |
| 2017-12-20 | 3,470 | 3,520 | 3,450 | 3,515 | 14,000 | 3,515 |
| 2017-12-19 | 3,485 | 3,495 | 3,465 | 3,475 | 10,300 | 3,475 |
| 2017-12-18 | 3,475 | 3,490 | 3,440 | 3,485 | 15,000 | 3,485 |
| 2017-12-15 | 3,460 | 3,470 | 3,410 | 3,440 | 46,000 | 3,440 |
| 2017-12-14 | 3,470 | 3,490 | 3,450 | 3,490 | 18,200 | 3,490 |
| 2017-12-13 | 3,505 | 3,510 | 3,455 | 3,465 | 24,500 | 3,465 |
| 2017-12-12 | 3,550 | 3,550 | 3,490 | 3,510 | 20,200 | 3,510 |
| 2017-12-11 | 3,610 | 3,610 | 3,495 | 3,540 | 24,200 | 3,540 |
| 2017-12-08 | 3,490 | 3,555 | 3,490 | 3,545 | 29,800 | 3,545 |
| 2017-12-07 | 3,510 | 3,575 | 3,510 | 3,560 | 30,300 | 3,560 |
| 2017-12-06 | 3,550 | 3,560 | 3,505 | 3,510 | 27,400 | 3,510 |
| 2017-12-05 | 3,530 | 3,570 | 3,510 | 3,555 | 36,500 | 3,555 |
| 2017-12-04 | 3,595 | 3,595 | 3,535 | 3,540 | 14,500 | 3,540 |
| 2017-12-01 | 3,545 | 3,580 | 3,540 | 3,575 | 24,400 | 3,575 |
| 2017-11-30 | 3,570 | 3,570 | 3,530 | 3,545 | 26,300 | 3,545 |
| 2017-11-29 | 3,585 | 3,590 | 3,535 | 3,570 | 26,900 | 3,570 |
| 2017-11-28 | 3,625 | 3,630 | 3,570 | 3,585 | 24,400 | 3,585 |
| 2017-11-27 | 3,685 | 3,685 | 3,610 | 3,625 | 21,400 | 3,625 |
| 2017-11-24 | 3,615 | 3,685 | 3,610 | 3,680 | 25,100 | 3,680 |
| 2017-11-22 | 3,685 | 3,705 | 3,605 | 3,615 | 34,200 | 3,615 |
| 2017-11-21 | 3,670 | 3,705 | 3,650 | 3,675 | 22,800 | 3,675 |
| 2017-11-20 | 3,610 | 3,695 | 3,580 | 3,670 | 41,100 | 3,670 |
| 2017-11-17 | 3,680 | 3,680 | 3,620 | 3,640 | 41,300 | 3,640 |
| 2017-11-16 | 3,545 | 3,710 | 3,515 | 3,695 | 64,300 | 3,695 |
| 2017-11-15 | 3,625 | 3,670 | 3,540 | 3,580 | 65,200 | 3,580 |
| 2017-11-13 | 3,615 | 3,625 | 3,540 | 3,605 | 55,800 | 3,605 |
| 2017-11-10 | 3,670 | 3,690 | 3,615 | 3,615 | 120,700 | 3,615 |
| 2017-11-09 | 4,000 | 4,000 | 3,900 | 3,950 | 37,600 | 3,950 |
| 2017-11-08 | 3,990 | 4,005 | 3,930 | 4,005 | 14,600 | 4,005 |
| 2017-11-07 | 3,925 | 3,955 | 3,890 | 3,950 | 14,700 | 3,950 |
| 2017-11-06 | 3,920 | 3,940 | 3,895 | 3,925 | 12,700 | 3,925 |
| 2017-11-02 | 3,920 | 3,930 | 3,880 | 3,920 | 18,100 | 3,920 |
| 2017-11-01 | 3,950 | 3,990 | 3,910 | 3,920 | 21,400 | 3,920 |
| 2017-10-31 | 3,940 | 3,940 | 3,900 | 3,930 | 17,000 | 3,930 |
| 2017-10-30 | 3,960 | 3,965 | 3,895 | 3,945 | 69,800 | 3,945 |
| 2017-10-27 | 3,955 | 3,970 | 3,930 | 3,960 | 23,100 | 3,960 |
| 2017-10-26 | 3,980 | 3,980 | 3,915 | 3,945 | 25,300 | 3,945 |
| 2017-10-25 | 4,065 | 4,090 | 3,950 | 3,975 | 21,800 | 3,975 |
| 2017-10-24 | 3,985 | 4,060 | 3,975 | 4,060 | 28,200 | 4,060 |
| 2017-10-23 | 3,950 | 3,985 | 3,910 | 3,985 | 28,200 | 3,985 |
| 2017-10-20 | 3,870 | 3,920 | 3,855 | 3,915 | 24,600 | 3,915 |
| 2017-10-19 | 3,915 | 3,920 | 3,865 | 3,875 | 18,600 | 3,875 |
| 2017-10-18 | 3,940 | 3,940 | 3,865 | 3,910 | 21,800 | 3,910 |
| 2017-10-17 | 3,950 | 3,950 | 3,875 | 3,945 | 51,300 | 3,945 |
| 2017-10-16 | 3,950 | 3,980 | 3,870 | 3,970 | 44,200 | 3,970 |
| 2017-10-13 | 3,850 | 3,895 | 3,835 | 3,885 | 19,800 | 3,885 |
| 2017-10-12 | 3,860 | 3,905 | 3,850 | 3,885 | 17,900 | 3,885 |
| 2017-10-11 | 3,835 | 3,875 | 3,820 | 3,860 | 28,300 | 3,860 |
| 2017-10-10 | 3,785 | 3,870 | 3,785 | 3,860 | 22,800 | 3,860 |
| 2017-10-06 | 3,835 | 3,845 | 3,790 | 3,810 | 19,100 | 3,810 |
| 2017-10-05 | 3,890 | 3,945 | 3,855 | 3,860 | 15,100 | 3,860 |
| 2017-10-04 | 3,925 | 3,935 | 3,900 | 3,925 | 14,900 | 3,925 |
| 2017-10-03 | 3,935 | 3,950 | 3,880 | 3,925 | 17,600 | 3,925 |
| 2017-10-02 | 3,920 | 3,930 | 3,860 | 3,915 | 16,500 | 3,915 |
| 2017-09-29 | 3,895 | 3,910 | 3,850 | 3,870 | 20,700 | 3,870 |
| 2017-09-27 | 3,845 | 3,865 | 3,805 | 3,865 | 14,600 | 3,865 |
| 2017-09-26 | 3,845 | 3,900 | 3,835 | 3,890 | 30,100 | 3,890 |
| 2017-09-25 | 3,745 | 3,845 | 3,745 | 3,845 | 25,900 | 3,845 |
| 2017-09-22 | 3,795 | 3,795 | 3,745 | 3,765 | 22,900 | 3,765 |
| 2017-09-21 | 3,795 | 3,835 | 3,790 | 3,795 | 27,300 | 3,795 |
| 2017-09-20 | 3,885 | 3,885 | 3,790 | 3,810 | 35,900 | 3,810 |
| 2017-09-19 | 3,900 | 3,915 | 3,840 | 3,840 | 40,400 | 3,840 |
| 2017-09-15 | 3,855 | 3,875 | 3,810 | 3,845 | 47,500 | 3,845 |
| 2017-09-14 | 3,930 | 3,930 | 3,880 | 3,895 | 15,600 | 3,895 |
| 2017-09-13 | 3,935 | 3,950 | 3,875 | 3,930 | 22,100 | 3,930 |
| 2017-09-12 | 4,035 | 4,035 | 3,890 | 3,935 | 22,100 | 3,935 |
| 2017-09-11 | 3,920 | 4,020 | 3,910 | 3,965 | 16,300 | 3,965 |
| 2017-09-08 | 4,005 | 4,050 | 3,915 | 3,920 | 35,100 | 3,920 |
| 2017-09-07 | 3,910 | 4,055 | 3,905 | 4,000 | 33,700 | 4,000 |
| 2017-09-06 | 3,805 | 3,920 | 3,795 | 3,915 | 26,700 | 3,915 |
| 2017-09-05 | 3,865 | 3,900 | 3,850 | 3,865 | 22,100 | 3,865 |
| 2017-09-04 | 3,940 | 3,940 | 3,865 | 3,865 | 26,300 | 3,865 |
| 2017-09-01 | 3,915 | 3,965 | 3,850 | 3,950 | 19,600 | 3,950 |
| 2017-08-31 | 3,915 | 3,940 | 3,890 | 3,910 | 20,900 | 3,910 |
| 2017-08-30 | 3,950 | 3,955 | 3,915 | 3,925 | 17,200 | 3,925 |
| 2017-08-29 | 3,910 | 3,960 | 3,910 | 3,950 | 10,600 | 3,950 |
| 2017-08-28 | 4,000 | 4,000 | 3,915 | 3,940 | 31,100 | 3,940 |
| 2017-08-25 | 3,970 | 4,015 | 3,940 | 4,005 | 26,700 | 4,005 |
| 2017-08-24 | 3,910 | 3,970 | 3,905 | 3,940 | 17,400 | 3,940 |
| 2017-08-23 | 3,970 | 3,975 | 3,930 | 3,940 | 20,900 | 3,940 |
| 2017-08-22 | 4,000 | 4,005 | 3,930 | 3,970 | 26,400 | 3,970 |
| 2017-08-21 | 3,935 | 4,025 | 3,925 | 3,995 | 24,400 | 3,995 |
| 2017-08-18 | 3,995 | 4,000 | 3,930 | 3,945 | 34,500 | 3,945 |
| 2017-08-17 | 4,040 | 4,085 | 4,020 | 4,065 | 37,100 | 4,065 |
| 2017-08-16 | 4,075 | 4,110 | 4,045 | 4,075 | 39,300 | 4,075 |
| 2017-08-15 | 4,105 | 4,135 | 4,070 | 4,075 | 29,000 | 4,075 |
| 2017-08-14 | 4,100 | 4,125 | 4,050 | 4,050 | 25,400 | 4,050 |
| 2017-08-10 | 4,110 | 4,205 | 4,085 | 4,170 | 62,100 | 4,170 |
| 2017-08-09 | 4,315 | 4,390 | 4,275 | 4,320 | 28,500 | 4,320 |
| 2017-08-08 | 4,350 | 4,370 | 4,310 | 4,330 | 22,800 | 4,330 |
| 2017-08-07 | 4,335 | 4,385 | 4,310 | 4,365 | 19,000 | 4,365 |
| 2017-08-04 | 4,370 | 4,395 | 4,310 | 4,355 | 26,700 | 4,355 |
| 2017-08-03 | 4,395 | 4,440 | 4,360 | 4,440 | 18,100 | 4,440 |
| 2017-08-02 | 4,390 | 4,415 | 4,360 | 4,390 | 14,600 | 4,390 |
| 2017-08-01 | 4,360 | 4,385 | 4,320 | 4,355 | 15,900 | 4,355 |
| 2017-07-31 | 4,320 | 4,340 | 4,280 | 4,335 | 20,500 | 4,335 |
| 2017-07-28 | 4,320 | 4,325 | 4,275 | 4,320 | 23,600 | 4,320 |
| 2017-07-27 | 4,320 | 4,355 | 4,295 | 4,315 | 24,900 | 4,315 |
| 2017-07-26 | 4,275 | 4,320 | 4,200 | 4,310 | 31,800 | 4,310 |
| 2017-07-25 | 4,340 | 4,355 | 4,260 | 4,270 | 16,500 | 4,270 |
| 2017-07-24 | 4,410 | 4,410 | 4,335 | 4,385 | 19,200 | 4,385 |
| 2017-07-21 | 4,400 | 4,440 | 4,390 | 4,410 | 18,300 | 4,410 |
| 2017-07-20 | 4,400 | 4,470 | 4,380 | 4,425 | 21,000 | 4,425 |
| 2017-07-19 | 4,385 | 4,400 | 4,355 | 4,365 | 15,000 | 4,365 |
| 2017-07-18 | 4,330 | 4,365 | 4,305 | 4,365 | 15,900 | 4,365 |
| 2017-07-14 | 4,290 | 4,340 | 4,280 | 4,335 | 24,400 | 4,335 |
| 2017-07-13 | 4,265 | 4,265 | 4,225 | 4,235 | 11,200 | 4,235 |
| 2017-07-12 | 4,325 | 4,325 | 4,260 | 4,265 | 10,500 | 4,265 |
| 2017-07-11 | 4,220 | 4,315 | 4,220 | 4,305 | 21,300 | 4,305 |
| 2017-07-10 | 4,230 | 4,255 | 4,200 | 4,225 | 27,700 | 4,225 |
| 2017-07-07 | 4,270 | 4,335 | 4,200 | 4,215 | 21,700 | 4,215 |
| 2017-07-06 | 4,300 | 4,340 | 4,275 | 4,320 | 31,500 | 4,320 |
| 2017-07-05 | 4,240 | 4,305 | 4,240 | 4,285 | 32,500 | 4,285 |
| 2017-07-04 | 4,260 | 4,285 | 4,220 | 4,230 | 22,300 | 4,230 |
| 2017-07-03 | 4,240 | 4,265 | 4,230 | 4,245 | 12,700 | 4,245 |
| 2017-06-30 | 4,210 | 4,240 | 4,160 | 4,230 | 26,300 | 4,230 |
| 2017-06-29 | 4,250 | 4,250 | 4,175 | 4,190 | 18,700 | 4,190 |
| 2017-06-28 | 4,220 | 4,275 | 4,220 | 4,220 | 19,900 | 4,220 |
| 2017-06-27 | 4,230 | 4,245 | 4,220 | 4,220 | 18,600 | 4,220 |
| 2017-06-26 | 4,250 | 4,250 | 4,215 | 4,230 | 18,300 | 4,230 |
| 2017-06-23 | 4,250 | 4,270 | 4,220 | 4,255 | 31,000 | 4,255 |
| 2017-06-22 | 4,265 | 4,275 | 4,230 | 4,240 | 18,900 | 4,240 |
| 2017-06-21 | 4,230 | 4,285 | 4,215 | 4,230 | 20,700 | 4,230 |
| 2017-06-20 | 4,230 | 4,285 | 4,145 | 4,255 | 32,100 | 4,255 |
| 2017-06-19 | 4,215 | 4,255 | 4,215 | 4,225 | 29,700 | 4,225 |
| 2017-06-16 | 4,220 | 4,250 | 4,195 | 4,205 | 26,000 | 4,205 |
| 2017-06-15 | 4,230 | 4,255 | 4,180 | 4,220 | 46,400 | 4,220 |
| 2017-06-14 | 4,225 | 4,240 | 4,185 | 4,185 | 21,000 | 4,185 |
| 2017-06-13 | 4,230 | 4,275 | 4,225 | 4,225 | 21,700 | 4,225 |
| 2017-06-12 | 4,260 | 4,260 | 4,215 | 4,230 | 19,200 | 4,230 |
| 2017-06-09 | 4,195 | 4,275 | 4,145 | 4,230 | 56,400 | 4,230 |
| 2017-06-08 | 4,190 | 4,245 | 4,140 | 4,145 | 48,300 | 4,145 |
| 2017-06-07 | 4,150 | 4,195 | 4,115 | 4,190 | 30,300 | 4,190 |
| 2017-06-06 | 4,200 | 4,230 | 4,150 | 4,150 | 26,900 | 4,150 |
| 2017-06-05 | 4,130 | 4,250 | 4,105 | 4,185 | 54,500 | 4,185 |
| 2017-06-02 | 4,035 | 4,120 | 4,005 | 4,115 | 41,300 | 4,115 |
| 2017-06-01 | 3,975 | 4,030 | 3,975 | 4,015 | 30,000 | 4,015 |
| 2017-05-31 | 4,010 | 4,030 | 3,960 | 3,975 | 34,000 | 3,975 |
| 2017-05-30 | 3,995 | 4,095 | 3,990 | 4,065 | 23,200 | 4,065 |
| 2017-05-29 | 4,030 | 4,030 | 3,955 | 3,960 | 11,600 | 3,960 |
| 2017-05-26 | 4,080 | 4,080 | 4,005 | 4,005 | 28,500 | 4,005 |
| 2017-05-25 | 4,135 | 4,135 | 4,085 | 4,090 | 15,200 | 4,090 |
| 2017-05-24 | 4,100 | 4,140 | 4,100 | 4,120 | 28,500 | 4,120 |
| 2017-05-23 | 4,000 | 4,115 | 4,000 | 4,090 | 40,600 | 4,090 |
| 2017-05-22 | 4,000 | 4,030 | 3,965 | 4,010 | 25,800 | 4,010 |
| 2017-05-19 | 3,900 | 3,995 | 3,900 | 3,985 | 30,400 | 3,985 |
| 2017-05-18 | 3,875 | 3,925 | 3,875 | 3,895 | 21,800 | 3,895 |
| 2017-05-17 | 3,940 | 4,025 | 3,930 | 3,990 | 42,500 | 3,990 |
| 2017-05-16 | 3,910 | 4,035 | 3,865 | 4,010 | 89,400 | 4,010 |
| 2017-05-15 | 3,995 | 3,995 | 3,940 | 3,975 | 41,100 | 3,975 |
| 2017-05-12 | 3,935 | 4,015 | 3,925 | 3,990 | 57,000 | 3,990 |
| 2017-05-11 | 3,990 | 3,990 | 3,920 | 3,970 | 41,800 | 3,970 |
| 2017-05-10 | 3,980 | 3,995 | 3,920 | 3,975 | 37,000 | 3,975 |
| 2017-05-09 | 3,855 | 3,995 | 3,855 | 3,985 | 40,700 | 3,985 |
| 2017-05-08 | 3,830 | 3,860 | 3,805 | 3,855 | 40,900 | 3,855 |
| 2017-05-02 | 3,780 | 3,910 | 3,765 | 3,795 | 52,500 | 3,795 |
| 2017-05-01 | 3,755 | 3,790 | 3,700 | 3,735 | 31,000 | 3,735 |
| 2017-04-28 | 3,730 | 3,770 | 3,690 | 3,710 | 32,000 | 3,710 |
| 2017-04-27 | 3,745 | 3,780 | 3,700 | 3,730 | 41,200 | 3,730 |
| 2017-04-26 | 3,825 | 3,825 | 3,690 | 3,720 | 52,500 | 3,720 |
| 2017-04-25 | 3,835 | 3,850 | 3,780 | 3,790 | 31,800 | 3,790 |
| 2017-04-24 | 3,700 | 3,850 | 3,675 | 3,810 | 81,000 | 3,810 |
| 2017-04-21 | 3,655 | 3,700 | 3,655 | 3,685 | 31,100 | 3,685 |
| 2017-04-20 | 3,650 | 3,695 | 3,615 | 3,655 | 28,800 | 3,655 |
| 2017-04-19 | 3,600 | 3,700 | 3,600 | 3,645 | 31,300 | 3,645 |
| 2017-04-18 | 3,625 | 3,660 | 3,600 | 3,620 | 26,000 | 3,620 |
| 2017-04-17 | 3,510 | 3,590 | 3,510 | 3,575 | 20,700 | 3,575 |
| 2017-04-14 | 3,565 | 3,575 | 3,490 | 3,510 | 28,800 | 3,510 |
| 2017-04-13 | 3,500 | 3,580 | 3,480 | 3,565 | 25,300 | 3,565 |
| 2017-04-12 | 3,555 | 3,570 | 3,500 | 3,555 | 16,000 | 3,555 |
| 2017-04-11 | 3,560 | 3,605 | 3,550 | 3,560 | 13,600 | 3,560 |
| 2017-04-10 | 3,545 | 3,575 | 3,540 | 3,545 | 8,300 | 3,545 |
| 2017-04-07 | 3,515 | 3,580 | 3,515 | 3,550 | 20,500 | 3,550 |
| 2017-04-06 | 3,550 | 3,580 | 3,495 | 3,515 | 29,500 | 3,515 |
| 2017-04-05 | 3,560 | 3,625 | 3,540 | 3,550 | 20,400 | 3,550 |
| 2017-04-04 | 3,685 | 3,685 | 3,575 | 3,630 | 24,100 | 3,630 |
| 2017-04-03 | 3,620 | 3,685 | 3,570 | 3,655 | 20,500 | 3,655 |
| 2017-03-31 | 3,690 | 3,700 | 3,570 | 3,570 | 26,400 | 3,570 |
| 2017-03-30 | 3,685 | 3,685 | 3,620 | 3,630 | 10,600 | 3,630 |
| 2017-03-29 | 3,670 | 3,715 | 3,600 | 3,710 | 20,100 | 3,710 |
| 2017-03-28 | 3,640 | 3,720 | 3,625 | 3,655 | 43,500 | 3,655 |
| 2017-03-27 | 3,555 | 3,610 | 3,540 | 3,585 | 15,900 | 3,585 |
| 2017-03-24 | 3,595 | 3,650 | 3,550 | 3,625 | 16,800 | 3,625 |
| 2017-03-23 | 3,530 | 3,585 | 3,510 | 3,575 | 14,100 | 3,575 |
| 2017-03-22 | 3,535 | 3,560 | 3,525 | 3,550 | 30,300 | 3,550 |
| 2017-03-21 | 3,625 | 3,625 | 3,590 | 3,590 | 23,600 | 3,590 |
| 2017-03-17 | 3,600 | 3,650 | 3,590 | 3,625 | 98,900 | 3,625 |
| 2017-03-16 | 3,565 | 3,635 | 3,565 | 3,635 | 21,000 | 3,635 |
| 2017-03-15 | 3,560 | 3,615 | 3,555 | 3,565 | 16,600 | 3,565 |
| 2017-03-14 | 3,605 | 3,650 | 3,580 | 3,620 | 22,300 | 3,620 |
| 2017-03-13 | 3,590 | 3,625 | 3,565 | 3,605 | 22,900 | 3,605 |
| 2017-03-10 | 3,690 | 3,690 | 3,585 | 3,620 | 36,100 | 3,620 |
| 2017-03-09 | 3,680 | 3,680 | 3,600 | 3,610 | 18,800 | 3,610 |
| 2017-03-08 | 3,700 | 3,700 | 3,650 | 3,680 | 12,000 | 3,680 |
| 2017-03-07 | 3,585 | 3,730 | 3,585 | 3,700 | 24,100 | 3,700 |
| 2017-03-06 | 3,645 | 3,650 | 3,590 | 3,600 | 12,600 | 3,600 |
| 2017-03-03 | 3,610 | 3,660 | 3,600 | 3,645 | 15,600 | 3,645 |
| 2017-03-02 | 3,705 | 3,730 | 3,610 | 3,650 | 40,500 | 3,650 |
| 2017-03-01 | 3,595 | 3,650 | 3,580 | 3,625 | 20,400 | 3,625 |
| 2017-02-28 | 3,630 | 3,680 | 3,580 | 3,580 | 23,000 | 3,580 |
| 2017-02-27 | 3,640 | 3,685 | 3,610 | 3,625 | 25,200 | 3,625 |
| 2017-02-24 | 3,660 | 3,730 | 3,625 | 3,705 | 45,500 | 3,705 |
| 2017-02-23 | 3,550 | 3,655 | 3,550 | 3,615 | 25,000 | 3,615 |
| 2017-02-22 | 3,550 | 3,550 | 3,490 | 3,535 | 16,400 | 3,535 |
| 2017-02-21 | 3,605 | 3,605 | 3,520 | 3,535 | 21,500 | 3,535 |
| 2017-02-20 | 3,605 | 3,645 | 3,585 | 3,605 | 15,700 | 3,605 |
| 2017-02-17 | 3,705 | 3,705 | 3,650 | 3,660 | 19,500 | 3,660 |
| 2017-02-16 | 3,535 | 3,745 | 3,535 | 3,715 | 69,700 | 3,715 |
| 2017-02-15 | 3,600 | 3,600 | 3,540 | 3,560 | 28,800 | 3,560 |
| 2017-02-14 | 3,660 | 3,660 | 3,500 | 3,570 | 98,700 | 3,570 |
| 2017-02-13 | 3,145 | 3,220 | 3,115 | 3,210 | 29,500 | 3,210 |
| 2017-02-10 | 3,100 | 3,100 | 2,982 | 3,095 | 27,600 | 3,095 |
| 2017-02-09 | 3,070 | 3,080 | 3,040 | 3,050 | 6,300 | 3,050 |
| 2017-02-08 | 3,045 | 3,105 | 3,010 | 3,105 | 10,000 | 3,105 |
| 2017-02-07 | 3,045 | 3,070 | 3,010 | 3,020 | 15,400 | 3,020 |
| 2017-02-06 | 3,040 | 3,085 | 3,030 | 3,045 | 11,300 | 3,045 |
| 2017-02-03 | 3,010 | 3,065 | 3,010 | 3,040 | 12,100 | 3,040 |
| 2017-02-02 | 3,030 | 3,090 | 3,010 | 3,010 | 13,200 | 3,010 |
| 2017-02-01 | 3,025 | 3,050 | 2,986 | 3,015 | 21,100 | 3,015 |
| 2017-01-31 | 3,035 | 3,065 | 3,005 | 3,025 | 15,200 | 3,025 |
| 2017-01-30 | 3,100 | 3,110 | 3,015 | 3,090 | 11,200 | 3,090 |
| 2017-01-27 | 3,140 | 3,155 | 3,075 | 3,080 | 13,200 | 3,080 |
| 2017-01-26 | 3,120 | 3,140 | 3,060 | 3,115 | 16,600 | 3,115 |
| 2017-01-25 | 3,090 | 3,105 | 3,070 | 3,085 | 6,800 | 3,085 |
| 2017-01-24 | 3,005 | 3,075 | 3,005 | 3,065 | 15,400 | 3,065 |
| 2017-01-23 | 3,010 | 3,040 | 2,999 | 3,000 | 10,200 | 3,000 |
| 2017-01-20 | 3,010 | 3,075 | 3,000 | 3,070 | 10,000 | 3,070 |
| 2017-01-19 | 3,060 | 3,060 | 3,000 | 3,010 | 10,900 | 3,010 |
| 2017-01-18 | 3,015 | 3,020 | 2,970 | 3,005 | 7,400 | 3,005 |
| 2017-01-17 | 3,095 | 3,095 | 3,005 | 3,020 | 11,500 | 3,020 |
| 2017-01-16 | 3,025 | 3,095 | 3,025 | 3,070 | 10,800 | 3,070 |
| 2017-01-13 | 3,045 | 3,080 | 3,035 | 3,045 | 12,500 | 3,045 |
| 2017-01-12 | 3,155 | 3,155 | 3,060 | 3,080 | 13,300 | 3,080 |
| 2017-01-11 | 3,175 | 3,175 | 3,120 | 3,155 | 7,900 | 3,155 |
| 2017-01-10 | 3,125 | 3,165 | 3,060 | 3,155 | 23,000 | 3,155 |
| 2017-01-06 | 3,125 | 3,125 | 3,085 | 3,110 | 12,700 | 3,110 |
| 2017-01-05 | 3,160 | 3,160 | 3,095 | 3,125 | 14,600 | 3,125 |
| 2017-01-04 | 3,105 | 3,125 | 3,065 | 3,125 | 16,200 | 3,125 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1989-03-28]1株→1.1株 [1985-03-27]1株→1.05株
