5013 ユシロ化学工業(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 | 1,695 | 1,695 | 1,679 | 1,689 | 21,700 | 1,689 |
| 2017-12-28 | 1,703 | 1,705 | 1,697 | 1,699 | 19,200 | 1,699 |
| 2017-12-27 | 1,704 | 1,718 | 1,693 | 1,703 | 16,600 | 1,703 |
| 2017-12-26 | 1,705 | 1,707 | 1,692 | 1,701 | 21,800 | 1,701 |
| 2017-12-25 | 1,715 | 1,717 | 1,698 | 1,705 | 14,900 | 1,705 |
| 2017-12-22 | 1,707 | 1,715 | 1,707 | 1,714 | 18,600 | 1,714 |
| 2017-12-21 | 1,684 | 1,708 | 1,680 | 1,707 | 22,900 | 1,707 |
| 2017-12-20 | 1,670 | 1,687 | 1,666 | 1,684 | 11,500 | 1,684 |
| 2017-12-19 | 1,687 | 1,687 | 1,660 | 1,674 | 13,700 | 1,674 |
| 2017-12-18 | 1,690 | 1,690 | 1,671 | 1,682 | 26,200 | 1,682 |
| 2017-12-15 | 1,644 | 1,690 | 1,636 | 1,690 | 29,700 | 1,690 |
| 2017-12-14 | 1,634 | 1,647 | 1,629 | 1,644 | 13,600 | 1,644 |
| 2017-12-13 | 1,654 | 1,654 | 1,628 | 1,630 | 13,000 | 1,630 |
| 2017-12-12 | 1,656 | 1,656 | 1,637 | 1,654 | 27,600 | 1,654 |
| 2017-12-11 | 1,656 | 1,656 | 1,621 | 1,631 | 34,000 | 1,631 |
| 2017-12-08 | 1,624 | 1,632 | 1,620 | 1,632 | 32,200 | 1,632 |
| 2017-12-07 | 1,605 | 1,628 | 1,605 | 1,621 | 14,000 | 1,621 |
| 2017-12-06 | 1,605 | 1,624 | 1,602 | 1,603 | 18,500 | 1,603 |
| 2017-12-05 | 1,618 | 1,618 | 1,603 | 1,608 | 15,400 | 1,608 |
| 2017-12-04 | 1,625 | 1,628 | 1,610 | 1,616 | 15,000 | 1,616 |
| 2017-12-01 | 1,610 | 1,616 | 1,603 | 1,614 | 12,500 | 1,614 |
| 2017-11-30 | 1,612 | 1,612 | 1,591 | 1,603 | 20,500 | 1,603 |
| 2017-11-29 | 1,625 | 1,625 | 1,597 | 1,606 | 10,200 | 1,606 |
| 2017-11-28 | 1,603 | 1,615 | 1,593 | 1,600 | 12,100 | 1,600 |
| 2017-11-27 | 1,630 | 1,631 | 1,600 | 1,603 | 11,000 | 1,603 |
| 2017-11-24 | 1,621 | 1,634 | 1,614 | 1,621 | 9,200 | 1,621 |
| 2017-11-22 | 1,639 | 1,639 | 1,624 | 1,633 | 9,900 | 1,633 |
| 2017-11-21 | 1,596 | 1,624 | 1,591 | 1,622 | 14,800 | 1,622 |
| 2017-11-20 | 1,586 | 1,597 | 1,583 | 1,589 | 23,600 | 1,589 |
| 2017-11-17 | 1,600 | 1,611 | 1,582 | 1,586 | 14,400 | 1,586 |
| 2017-11-16 | 1,576 | 1,596 | 1,568 | 1,593 | 19,900 | 1,593 |
| 2017-11-15 | 1,631 | 1,632 | 1,585 | 1,588 | 35,700 | 1,588 |
| 2017-11-13 | 1,679 | 1,679 | 1,655 | 1,663 | 24,800 | 1,663 |
| 2017-11-10 | 1,670 | 1,688 | 1,651 | 1,660 | 22,800 | 1,660 |
| 2017-11-09 | 1,693 | 1,712 | 1,655 | 1,683 | 32,200 | 1,683 |
| 2017-11-08 | 1,643 | 1,675 | 1,643 | 1,672 | 51,100 | 1,672 |
| 2017-11-07 | 1,711 | 1,735 | 1,711 | 1,720 | 31,400 | 1,720 |
| 2017-11-06 | 1,717 | 1,718 | 1,710 | 1,711 | 9,200 | 1,711 |
| 2017-11-02 | 1,720 | 1,723 | 1,705 | 1,711 | 24,800 | 1,711 |
| 2017-11-01 | 1,715 | 1,720 | 1,712 | 1,719 | 13,700 | 1,719 |
| 2017-10-31 | 1,707 | 1,715 | 1,707 | 1,711 | 8,300 | 1,711 |
| 2017-10-30 | 1,715 | 1,719 | 1,702 | 1,712 | 23,800 | 1,712 |
| 2017-10-27 | 1,680 | 1,710 | 1,680 | 1,709 | 13,800 | 1,709 |
| 2017-10-26 | 1,695 | 1,695 | 1,671 | 1,678 | 23,000 | 1,678 |
| 2017-10-25 | 1,699 | 1,716 | 1,692 | 1,695 | 26,600 | 1,695 |
| 2017-10-24 | 1,690 | 1,698 | 1,681 | 1,698 | 9,000 | 1,698 |
| 2017-10-23 | 1,667 | 1,698 | 1,661 | 1,693 | 26,900 | 1,693 |
| 2017-10-20 | 1,656 | 1,657 | 1,640 | 1,640 | 14,000 | 1,640 |
| 2017-10-19 | 1,653 | 1,663 | 1,640 | 1,656 | 16,600 | 1,656 |
| 2017-10-18 | 1,672 | 1,679 | 1,658 | 1,659 | 20,500 | 1,659 |
| 2017-10-17 | 1,682 | 1,684 | 1,664 | 1,672 | 14,400 | 1,672 |
| 2017-10-16 | 1,697 | 1,706 | 1,679 | 1,682 | 17,300 | 1,682 |
| 2017-10-13 | 1,679 | 1,717 | 1,679 | 1,701 | 38,300 | 1,701 |
| 2017-10-12 | 1,677 | 1,687 | 1,676 | 1,683 | 15,300 | 1,683 |
| 2017-10-11 | 1,665 | 1,684 | 1,656 | 1,681 | 20,300 | 1,681 |
| 2017-10-10 | 1,656 | 1,661 | 1,644 | 1,657 | 19,800 | 1,657 |
| 2017-10-06 | 1,664 | 1,673 | 1,643 | 1,663 | 17,000 | 1,663 |
| 2017-10-05 | 1,688 | 1,689 | 1,664 | 1,672 | 15,800 | 1,672 |
| 2017-10-04 | 1,655 | 1,695 | 1,653 | 1,688 | 40,900 | 1,688 |
| 2017-10-03 | 1,652 | 1,666 | 1,650 | 1,663 | 12,100 | 1,663 |
| 2017-10-02 | 1,650 | 1,656 | 1,636 | 1,643 | 15,100 | 1,643 |
| 2017-09-29 | 1,669 | 1,669 | 1,651 | 1,661 | 13,200 | 1,661 |
| 2017-09-28 | 1,670 | 1,672 | 1,654 | 1,668 | 27,100 | 1,668 |
| 2017-09-27 | 1,634 | 1,667 | 1,633 | 1,667 | 13,600 | 1,667 |
| 2017-09-26 | 1,644 | 1,670 | 1,644 | 1,663 | 22,500 | 1,663 |
| 2017-09-25 | 1,636 | 1,661 | 1,633 | 1,657 | 29,300 | 1,657 |
| 2017-09-22 | 1,633 | 1,635 | 1,606 | 1,623 | 30,700 | 1,623 |
| 2017-09-21 | 1,625 | 1,643 | 1,625 | 1,633 | 20,700 | 1,633 |
| 2017-09-20 | 1,644 | 1,644 | 1,610 | 1,626 | 21,500 | 1,626 |
| 2017-09-19 | 1,660 | 1,660 | 1,600 | 1,633 | 50,500 | 1,633 |
| 2017-09-15 | 1,611 | 1,634 | 1,607 | 1,627 | 23,700 | 1,627 |
| 2017-09-14 | 1,600 | 1,616 | 1,593 | 1,608 | 17,400 | 1,608 |
| 2017-09-13 | 1,584 | 1,614 | 1,584 | 1,611 | 16,100 | 1,611 |
| 2017-09-12 | 1,599 | 1,605 | 1,561 | 1,574 | 22,300 | 1,574 |
| 2017-09-11 | 1,572 | 1,579 | 1,559 | 1,577 | 24,000 | 1,577 |
| 2017-09-08 | 1,570 | 1,586 | 1,538 | 1,559 | 28,300 | 1,559 |
| 2017-09-07 | 1,558 | 1,587 | 1,541 | 1,573 | 29,300 | 1,573 |
| 2017-09-06 | 1,553 | 1,556 | 1,511 | 1,537 | 21,200 | 1,537 |
| 2017-09-05 | 1,568 | 1,590 | 1,560 | 1,560 | 31,400 | 1,560 |
| 2017-09-04 | 1,639 | 1,643 | 1,498 | 1,567 | 62,700 | 1,567 |
| 2017-09-01 | 1,660 | 1,664 | 1,638 | 1,648 | 21,600 | 1,648 |
| 2017-08-31 | 1,650 | 1,659 | 1,645 | 1,656 | 20,400 | 1,656 |
| 2017-08-30 | 1,624 | 1,646 | 1,563 | 1,642 | 41,800 | 1,642 |
| 2017-08-29 | 1,618 | 1,625 | 1,610 | 1,612 | 21,600 | 1,612 |
| 2017-08-28 | 1,616 | 1,626 | 1,611 | 1,618 | 20,100 | 1,618 |
| 2017-08-25 | 1,591 | 1,614 | 1,588 | 1,607 | 40,000 | 1,607 |
| 2017-08-24 | 1,580 | 1,594 | 1,574 | 1,588 | 37,200 | 1,588 |
| 2017-08-23 | 1,564 | 1,580 | 1,562 | 1,575 | 12,600 | 1,575 |
| 2017-08-22 | 1,580 | 1,580 | 1,560 | 1,561 | 12,200 | 1,561 |
| 2017-08-21 | 1,563 | 1,579 | 1,552 | 1,575 | 15,600 | 1,575 |
| 2017-08-18 | 1,558 | 1,567 | 1,545 | 1,558 | 11,800 | 1,558 |
| 2017-08-17 | 1,560 | 1,573 | 1,560 | 1,569 | 9,400 | 1,569 |
| 2017-08-16 | 1,568 | 1,574 | 1,560 | 1,565 | 19,300 | 1,565 |
| 2017-08-15 | 1,572 | 1,575 | 1,554 | 1,568 | 12,100 | 1,568 |
| 2017-08-14 | 1,570 | 1,578 | 1,564 | 1,569 | 17,200 | 1,569 |
| 2017-08-10 | 1,578 | 1,585 | 1,567 | 1,585 | 14,800 | 1,585 |
| 2017-08-09 | 1,575 | 1,579 | 1,560 | 1,571 | 16,500 | 1,571 |
| 2017-08-08 | 1,551 | 1,578 | 1,551 | 1,575 | 24,800 | 1,575 |
| 2017-08-07 | 1,543 | 1,560 | 1,543 | 1,559 | 23,800 | 1,559 |
| 2017-08-04 | 1,540 | 1,543 | 1,530 | 1,540 | 7,900 | 1,540 |
| 2017-08-03 | 1,510 | 1,538 | 1,499 | 1,537 | 19,500 | 1,537 |
| 2017-08-02 | 1,518 | 1,527 | 1,504 | 1,525 | 13,000 | 1,525 |
| 2017-08-01 | 1,503 | 1,519 | 1,503 | 1,518 | 12,900 | 1,518 |
| 2017-07-31 | 1,496 | 1,552 | 1,438 | 1,503 | 45,400 | 1,503 |
| 2017-07-28 | 1,500 | 1,506 | 1,497 | 1,502 | 11,900 | 1,502 |
| 2017-07-27 | 1,500 | 1,513 | 1,500 | 1,503 | 12,400 | 1,503 |
| 2017-07-26 | 1,508 | 1,513 | 1,492 | 1,498 | 11,700 | 1,498 |
| 2017-07-25 | 1,510 | 1,513 | 1,501 | 1,503 | 8,900 | 1,503 |
| 2017-07-24 | 1,500 | 1,514 | 1,500 | 1,513 | 12,800 | 1,513 |
| 2017-07-21 | 1,500 | 1,510 | 1,495 | 1,505 | 9,800 | 1,505 |
| 2017-07-20 | 1,502 | 1,518 | 1,497 | 1,502 | 16,300 | 1,502 |
| 2017-07-19 | 1,501 | 1,516 | 1,500 | 1,502 | 19,800 | 1,502 |
| 2017-07-18 | 1,524 | 1,524 | 1,503 | 1,511 | 18,800 | 1,511 |
| 2017-07-14 | 1,496 | 1,526 | 1,496 | 1,517 | 15,000 | 1,517 |
| 2017-07-13 | 1,497 | 1,509 | 1,496 | 1,503 | 9,500 | 1,503 |
| 2017-07-12 | 1,507 | 1,507 | 1,494 | 1,499 | 8,600 | 1,499 |
| 2017-07-11 | 1,499 | 1,518 | 1,491 | 1,511 | 13,900 | 1,511 |
| 2017-07-10 | 1,520 | 1,522 | 1,500 | 1,502 | 13,500 | 1,502 |
| 2017-07-07 | 1,519 | 1,539 | 1,511 | 1,519 | 13,600 | 1,519 |
| 2017-07-06 | 1,530 | 1,536 | 1,509 | 1,519 | 23,800 | 1,519 |
| 2017-07-05 | 1,544 | 1,545 | 1,521 | 1,532 | 17,400 | 1,532 |
| 2017-07-04 | 1,560 | 1,560 | 1,533 | 1,539 | 34,100 | 1,539 |
| 2017-07-03 | 1,515 | 1,544 | 1,515 | 1,544 | 45,200 | 1,544 |
| 2017-06-30 | 1,517 | 1,517 | 1,499 | 1,511 | 7,300 | 1,511 |
| 2017-06-29 | 1,510 | 1,517 | 1,510 | 1,514 | 13,200 | 1,514 |
| 2017-06-28 | 1,498 | 1,517 | 1,498 | 1,509 | 21,000 | 1,509 |
| 2017-06-27 | 1,514 | 1,514 | 1,465 | 1,503 | 15,400 | 1,503 |
| 2017-06-26 | 1,508 | 1,514 | 1,508 | 1,509 | 12,900 | 1,509 |
| 2017-06-23 | 1,500 | 1,508 | 1,489 | 1,508 | 17,900 | 1,508 |
| 2017-06-22 | 1,474 | 1,497 | 1,468 | 1,494 | 13,200 | 1,494 |
| 2017-06-21 | 1,499 | 1,511 | 1,482 | 1,483 | 19,100 | 1,483 |
| 2017-06-20 | 1,490 | 1,513 | 1,490 | 1,509 | 37,700 | 1,509 |
| 2017-06-19 | 1,470 | 1,497 | 1,470 | 1,492 | 13,700 | 1,492 |
| 2017-06-16 | 1,480 | 1,494 | 1,451 | 1,451 | 31,000 | 1,451 |
| 2017-06-15 | 1,470 | 1,485 | 1,468 | 1,470 | 11,400 | 1,470 |
| 2017-06-14 | 1,497 | 1,499 | 1,471 | 1,471 | 9,700 | 1,471 |
| 2017-06-13 | 1,477 | 1,499 | 1,475 | 1,491 | 12,500 | 1,491 |
| 2017-06-12 | 1,477 | 1,491 | 1,468 | 1,477 | 25,900 | 1,477 |
| 2017-06-09 | 1,468 | 1,483 | 1,457 | 1,477 | 24,000 | 1,477 |
| 2017-06-08 | 1,480 | 1,480 | 1,455 | 1,463 | 21,800 | 1,463 |
| 2017-06-07 | 1,499 | 1,500 | 1,482 | 1,484 | 13,400 | 1,484 |
| 2017-06-06 | 1,510 | 1,510 | 1,495 | 1,495 | 8,800 | 1,495 |
| 2017-06-05 | 1,512 | 1,515 | 1,501 | 1,501 | 16,000 | 1,501 |
| 2017-06-02 | 1,502 | 1,512 | 1,496 | 1,511 | 26,400 | 1,511 |
| 2017-06-01 | 1,490 | 1,503 | 1,485 | 1,502 | 23,600 | 1,502 |
| 2017-05-31 | 1,475 | 1,494 | 1,462 | 1,484 | 12,400 | 1,484 |
| 2017-05-30 | 1,469 | 1,480 | 1,421 | 1,473 | 9,100 | 1,473 |
| 2017-05-29 | 1,477 | 1,480 | 1,464 | 1,464 | 6,000 | 1,464 |
| 2017-05-26 | 1,488 | 1,488 | 1,475 | 1,478 | 5,800 | 1,478 |
| 2017-05-25 | 1,488 | 1,498 | 1,488 | 1,490 | 11,900 | 1,490 |
| 2017-05-24 | 1,488 | 1,496 | 1,431 | 1,488 | 18,500 | 1,488 |
| 2017-05-23 | 1,489 | 1,489 | 1,478 | 1,486 | 6,200 | 1,486 |
| 2017-05-22 | 1,493 | 1,498 | 1,485 | 1,488 | 11,900 | 1,488 |
| 2017-05-19 | 1,484 | 1,490 | 1,470 | 1,489 | 8,600 | 1,489 |
| 2017-05-18 | 1,458 | 1,480 | 1,458 | 1,476 | 10,000 | 1,476 |
| 2017-05-17 | 1,494 | 1,494 | 1,480 | 1,480 | 10,800 | 1,480 |
| 2017-05-16 | 1,480 | 1,496 | 1,480 | 1,496 | 16,300 | 1,496 |
| 2017-05-15 | 1,460 | 1,500 | 1,459 | 1,493 | 35,500 | 1,493 |
| 2017-05-12 | 1,440 | 1,459 | 1,440 | 1,452 | 12,800 | 1,452 |
| 2017-05-11 | 1,442 | 1,460 | 1,442 | 1,453 | 13,300 | 1,453 |
| 2017-05-10 | 1,455 | 1,462 | 1,448 | 1,462 | 12,300 | 1,462 |
| 2017-05-09 | 1,439 | 1,464 | 1,439 | 1,464 | 12,100 | 1,464 |
| 2017-05-08 | 1,420 | 1,456 | 1,417 | 1,454 | 21,000 | 1,454 |
| 2017-05-02 | 1,415 | 1,419 | 1,410 | 1,416 | 10,300 | 1,416 |
| 2017-05-01 | 1,401 | 1,404 | 1,396 | 1,403 | 3,700 | 1,403 |
| 2017-04-28 | 1,405 | 1,405 | 1,389 | 1,401 | 6,700 | 1,401 |
| 2017-04-27 | 1,388 | 1,406 | 1,379 | 1,405 | 10,000 | 1,405 |
| 2017-04-26 | 1,400 | 1,420 | 1,357 | 1,388 | 32,600 | 1,388 |
| 2017-04-25 | 1,383 | 1,390 | 1,369 | 1,387 | 8,200 | 1,387 |
| 2017-04-24 | 1,376 | 1,376 | 1,357 | 1,373 | 6,200 | 1,373 |
| 2017-04-21 | 1,349 | 1,363 | 1,349 | 1,363 | 11,200 | 1,363 |
| 2017-04-20 | 1,336 | 1,352 | 1,333 | 1,344 | 5,400 | 1,344 |
| 2017-04-19 | 1,336 | 1,357 | 1,336 | 1,337 | 9,000 | 1,337 |
| 2017-04-18 | 1,347 | 1,347 | 1,334 | 1,341 | 6,400 | 1,341 |
| 2017-04-17 | 1,341 | 1,344 | 1,331 | 1,337 | 7,300 | 1,337 |
| 2017-04-14 | 1,327 | 1,335 | 1,325 | 1,335 | 8,600 | 1,335 |
| 2017-04-13 | 1,332 | 1,341 | 1,332 | 1,340 | 13,000 | 1,340 |
| 2017-04-12 | 1,351 | 1,355 | 1,331 | 1,344 | 6,700 | 1,344 |
| 2017-04-11 | 1,360 | 1,371 | 1,355 | 1,367 | 5,300 | 1,367 |
| 2017-04-10 | 1,397 | 1,397 | 1,369 | 1,373 | 7,200 | 1,373 |
| 2017-04-07 | 1,354 | 1,382 | 1,351 | 1,381 | 11,500 | 1,381 |
| 2017-04-06 | 1,360 | 1,383 | 1,344 | 1,346 | 13,200 | 1,346 |
| 2017-04-05 | 1,381 | 1,398 | 1,368 | 1,371 | 10,300 | 1,371 |
| 2017-04-04 | 1,389 | 1,390 | 1,370 | 1,381 | 12,300 | 1,381 |
| 2017-04-03 | 1,386 | 1,393 | 1,361 | 1,381 | 12,700 | 1,381 |
| 2017-03-31 | 1,397 | 1,398 | 1,375 | 1,375 | 16,800 | 1,375 |
| 2017-03-30 | 1,398 | 1,407 | 1,388 | 1,403 | 7,900 | 1,403 |
| 2017-03-29 | 1,381 | 1,397 | 1,370 | 1,396 | 15,500 | 1,396 |
| 2017-03-28 | 1,395 | 1,400 | 1,381 | 1,400 | 20,800 | 1,400 |
| 2017-03-27 | 1,389 | 1,389 | 1,376 | 1,378 | 18,300 | 1,378 |
| 2017-03-24 | 1,398 | 1,398 | 1,392 | 1,392 | 12,400 | 1,392 |
| 2017-03-23 | 1,396 | 1,398 | 1,382 | 1,397 | 12,800 | 1,397 |
| 2017-03-22 | 1,406 | 1,408 | 1,400 | 1,400 | 15,700 | 1,400 |
| 2017-03-21 | 1,430 | 1,432 | 1,421 | 1,421 | 10,400 | 1,421 |
| 2017-03-17 | 1,433 | 1,434 | 1,426 | 1,430 | 11,700 | 1,430 |
| 2017-03-16 | 1,433 | 1,443 | 1,432 | 1,435 | 12,900 | 1,435 |
| 2017-03-15 | 1,451 | 1,451 | 1,437 | 1,438 | 11,100 | 1,438 |
| 2017-03-14 | 1,459 | 1,460 | 1,450 | 1,451 | 11,800 | 1,451 |
| 2017-03-13 | 1,479 | 1,479 | 1,465 | 1,474 | 7,600 | 1,474 |
| 2017-03-10 | 1,486 | 1,486 | 1,471 | 1,479 | 18,700 | 1,479 |
| 2017-03-09 | 1,452 | 1,470 | 1,427 | 1,466 | 9,400 | 1,466 |
| 2017-03-08 | 1,454 | 1,469 | 1,426 | 1,457 | 11,800 | 1,457 |
| 2017-03-07 | 1,465 | 1,471 | 1,459 | 1,471 | 5,400 | 1,471 |
| 2017-03-06 | 1,447 | 1,464 | 1,447 | 1,464 | 3,400 | 1,464 |
| 2017-03-03 | 1,445 | 1,464 | 1,445 | 1,462 | 6,000 | 1,462 |
| 2017-03-02 | 1,460 | 1,467 | 1,449 | 1,462 | 8,600 | 1,462 |
| 2017-03-01 | 1,459 | 1,459 | 1,431 | 1,437 | 4,600 | 1,437 |
| 2017-02-28 | 1,446 | 1,455 | 1,435 | 1,446 | 8,000 | 1,446 |
| 2017-02-27 | 1,440 | 1,440 | 1,420 | 1,426 | 11,600 | 1,426 |
| 2017-02-24 | 1,452 | 1,470 | 1,441 | 1,446 | 8,100 | 1,446 |
| 2017-02-23 | 1,452 | 1,454 | 1,440 | 1,454 | 7,100 | 1,454 |
| 2017-02-22 | 1,455 | 1,469 | 1,445 | 1,458 | 9,600 | 1,458 |
| 2017-02-21 | 1,453 | 1,458 | 1,448 | 1,455 | 3,200 | 1,455 |
| 2017-02-20 | 1,445 | 1,486 | 1,439 | 1,452 | 11,300 | 1,452 |
| 2017-02-17 | 1,443 | 1,455 | 1,440 | 1,445 | 7,800 | 1,445 |
| 2017-02-16 | 1,456 | 1,463 | 1,441 | 1,451 | 6,100 | 1,451 |
| 2017-02-15 | 1,454 | 1,472 | 1,446 | 1,466 | 12,900 | 1,466 |
| 2017-02-14 | 1,447 | 1,454 | 1,431 | 1,448 | 7,300 | 1,448 |
| 2017-02-13 | 1,442 | 1,463 | 1,430 | 1,436 | 12,100 | 1,436 |
| 2017-02-10 | 1,419 | 1,430 | 1,390 | 1,425 | 14,600 | 1,425 |
| 2017-02-09 | 1,401 | 1,407 | 1,391 | 1,397 | 7,600 | 1,397 |
| 2017-02-08 | 1,410 | 1,412 | 1,396 | 1,401 | 7,800 | 1,401 |
| 2017-02-07 | 1,400 | 1,460 | 1,394 | 1,400 | 18,100 | 1,400 |
| 2017-02-06 | 1,418 | 1,425 | 1,395 | 1,412 | 16,300 | 1,412 |
| 2017-02-03 | 1,419 | 1,441 | 1,419 | 1,431 | 6,300 | 1,431 |
| 2017-02-02 | 1,459 | 1,459 | 1,418 | 1,435 | 11,900 | 1,435 |
| 2017-02-01 | 1,447 | 1,456 | 1,441 | 1,451 | 8,500 | 1,451 |
| 2017-01-31 | 1,448 | 1,463 | 1,442 | 1,458 | 5,500 | 1,458 |
| 2017-01-30 | 1,460 | 1,468 | 1,455 | 1,461 | 5,300 | 1,461 |
| 2017-01-27 | 1,474 | 1,475 | 1,464 | 1,465 | 12,400 | 1,465 |
| 2017-01-26 | 1,475 | 1,475 | 1,440 | 1,461 | 10,600 | 1,461 |
| 2017-01-25 | 1,469 | 1,471 | 1,459 | 1,466 | 5,700 | 1,466 |
| 2017-01-24 | 1,451 | 1,458 | 1,442 | 1,458 | 5,700 | 1,458 |
| 2017-01-23 | 1,445 | 1,463 | 1,437 | 1,461 | 8,600 | 1,461 |
| 2017-01-20 | 1,447 | 1,465 | 1,443 | 1,459 | 9,400 | 1,459 |
| 2017-01-19 | 1,449 | 1,450 | 1,439 | 1,447 | 5,600 | 1,447 |
| 2017-01-18 | 1,445 | 1,449 | 1,431 | 1,446 | 5,600 | 1,446 |
| 2017-01-17 | 1,447 | 1,449 | 1,431 | 1,445 | 7,300 | 1,445 |
| 2017-01-16 | 1,455 | 1,469 | 1,431 | 1,448 | 9,000 | 1,448 |
| 2017-01-13 | 1,454 | 1,466 | 1,453 | 1,465 | 7,400 | 1,465 |
| 2017-01-12 | 1,472 | 1,474 | 1,456 | 1,466 | 9,400 | 1,466 |
| 2017-01-11 | 1,478 | 1,478 | 1,465 | 1,476 | 7,000 | 1,476 |
| 2017-01-10 | 1,485 | 1,485 | 1,462 | 1,475 | 13,700 | 1,475 |
| 2017-01-06 | 1,466 | 1,489 | 1,465 | 1,485 | 18,500 | 1,485 |
| 2017-01-05 | 1,478 | 1,478 | 1,456 | 1,471 | 8,700 | 1,471 |
| 2017-01-04 | 1,443 | 1,479 | 1,443 | 1,474 | 18,200 | 1,474 |
分割・併合履歴 ： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株
