5108 (株)ブリヂストン 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 | 5,249 | 5,267 | 5,225 | 5,238 | 1,123,100 | 5,238 |
| 2017-12-28 | 5,248 | 5,284 | 5,224 | 5,238 | 1,111,400 | 5,238 |
| 2017-12-27 | 5,269 | 5,309 | 5,241 | 5,273 | 1,680,400 | 5,273 |
| 2017-12-26 | 5,381 | 5,403 | 5,375 | 5,382 | 1,474,600 | 5,382 |
| 2017-12-25 | 5,449 | 5,449 | 5,377 | 5,397 | 1,236,500 | 5,397 |
| 2017-12-22 | 5,350 | 5,422 | 5,343 | 5,405 | 3,139,600 | 5,405 |
| 2017-12-21 | 5,318 | 5,332 | 5,284 | 5,323 | 2,285,800 | 5,323 |
| 2017-12-20 | 5,213 | 5,320 | 5,191 | 5,318 | 2,745,600 | 5,318 |
| 2017-12-19 | 5,250 | 5,272 | 5,211 | 5,227 | 3,309,200 | 5,227 |
| 2017-12-18 | 5,123 | 5,173 | 5,112 | 5,169 | 2,187,200 | 5,169 |
| 2017-12-15 | 5,070 | 5,123 | 5,070 | 5,092 | 2,557,700 | 5,092 |
| 2017-12-14 | 5,036 | 5,104 | 5,035 | 5,104 | 1,848,200 | 5,104 |
| 2017-12-13 | 5,148 | 5,148 | 5,038 | 5,073 | 2,968,300 | 5,073 |
| 2017-12-12 | 5,132 | 5,159 | 5,106 | 5,158 | 1,910,500 | 5,158 |
| 2017-12-11 | 5,120 | 5,128 | 5,080 | 5,127 | 1,459,100 | 5,127 |
| 2017-12-08 | 5,004 | 5,082 | 5,002 | 5,080 | 2,949,200 | 5,080 |
| 2017-12-07 | 4,982 | 5,016 | 4,978 | 5,004 | 2,283,900 | 5,004 |
| 2017-12-06 | 5,054 | 5,055 | 4,985 | 4,992 | 2,880,300 | 4,992 |
| 2017-12-05 | 5,049 | 5,080 | 5,014 | 5,065 | 2,329,900 | 5,065 |
| 2017-12-04 | 5,104 | 5,125 | 5,063 | 5,074 | 2,527,400 | 5,074 |
| 2017-12-01 | 5,139 | 5,140 | 5,079 | 5,120 | 2,781,900 | 5,120 |
| 2017-11-30 | 5,130 | 5,133 | 5,064 | 5,095 | 2,953,000 | 5,095 |
| 2017-11-29 | 5,095 | 5,111 | 5,070 | 5,109 | 1,934,100 | 5,109 |
| 2017-11-28 | 5,038 | 5,109 | 5,025 | 5,056 | 2,764,700 | 5,056 |
| 2017-11-27 | 5,059 | 5,080 | 5,031 | 5,067 | 2,178,700 | 5,067 |
| 2017-11-24 | 4,966 | 5,053 | 4,959 | 5,047 | 2,343,100 | 5,047 |
| 2017-11-22 | 5,016 | 5,019 | 4,975 | 4,996 | 2,670,200 | 4,996 |
| 2017-11-21 | 5,002 | 5,035 | 4,991 | 5,016 | 2,777,000 | 5,016 |
| 2017-11-20 | 4,941 | 4,991 | 4,923 | 4,972 | 2,090,200 | 4,972 |
| 2017-11-17 | 4,964 | 5,017 | 4,933 | 4,988 | 4,810,900 | 4,988 |
| 2017-11-16 | 4,850 | 4,928 | 4,835 | 4,906 | 3,731,100 | 4,906 |
| 2017-11-15 | 4,920 | 4,934 | 4,864 | 4,878 | 3,921,500 | 4,878 |
| 2017-11-13 | 4,997 | 4,997 | 4,912 | 4,919 | 4,178,900 | 4,919 |
| 2017-11-10 | 5,017 | 5,092 | 4,964 | 5,000 | 9,191,300 | 5,000 |
| 2017-11-09 | 5,501 | 5,575 | 5,368 | 5,417 | 5,257,100 | 5,417 |
| 2017-11-08 | 5,595 | 5,605 | 5,556 | 5,598 | 1,856,100 | 5,598 |
| 2017-11-07 | 5,460 | 5,598 | 5,450 | 5,591 | 2,654,300 | 5,591 |
| 2017-11-06 | 5,514 | 5,527 | 5,451 | 5,460 | 2,889,400 | 5,460 |
| 2017-11-02 | 5,491 | 5,512 | 5,468 | 5,501 | 1,990,300 | 5,501 |
| 2017-11-01 | 5,436 | 5,481 | 5,425 | 5,469 | 1,990,300 | 5,469 |
| 2017-10-31 | 5,410 | 5,433 | 5,376 | 5,390 | 3,405,100 | 5,390 |
| 2017-10-30 | 5,490 | 5,507 | 5,476 | 5,502 | 2,711,300 | 5,502 |
| 2017-10-27 | 5,500 | 5,520 | 5,473 | 5,514 | 2,051,900 | 5,514 |
| 2017-10-26 | 5,416 | 5,439 | 5,394 | 5,433 | 2,078,800 | 5,433 |
| 2017-10-25 | 5,476 | 5,477 | 5,423 | 5,424 | 2,879,800 | 5,424 |
| 2017-10-24 | 5,447 | 5,488 | 5,437 | 5,477 | 2,941,100 | 5,477 |
| 2017-10-23 | 5,562 | 5,562 | 5,512 | 5,541 | 2,372,800 | 5,541 |
| 2017-10-20 | 5,438 | 5,515 | 5,432 | 5,514 | 2,599,800 | 5,514 |
| 2017-10-19 | 5,421 | 5,442 | 5,409 | 5,432 | 2,204,900 | 5,432 |
| 2017-10-18 | 5,400 | 5,450 | 5,379 | 5,416 | 2,702,000 | 5,416 |
| 2017-10-17 | 5,358 | 5,363 | 5,314 | 5,353 | 1,671,600 | 5,353 |
| 2017-10-16 | 5,314 | 5,348 | 5,294 | 5,307 | 2,320,700 | 5,307 |
| 2017-10-13 | 5,258 | 5,347 | 5,250 | 5,311 | 2,949,400 | 5,311 |
| 2017-10-12 | 5,294 | 5,325 | 5,243 | 5,248 | 1,924,900 | 5,248 |
| 2017-10-11 | 5,246 | 5,282 | 5,220 | 5,246 | 1,721,800 | 5,246 |
| 2017-10-10 | 5,193 | 5,250 | 5,183 | 5,249 | 2,060,500 | 5,249 |
| 2017-10-06 | 5,200 | 5,207 | 5,179 | 5,196 | 1,592,300 | 5,196 |
| 2017-10-05 | 5,165 | 5,205 | 5,155 | 5,182 | 1,700,700 | 5,182 |
| 2017-10-04 | 5,168 | 5,171 | 5,126 | 5,145 | 2,039,600 | 5,145 |
| 2017-10-03 | 5,177 | 5,188 | 5,148 | 5,180 | 1,942,700 | 5,180 |
| 2017-10-02 | 5,111 | 5,150 | 5,091 | 5,150 | 1,568,900 | 5,150 |
| 2017-09-29 | 5,098 | 5,113 | 5,054 | 5,106 | 2,595,000 | 5,106 |
| 2017-09-28 | 5,149 | 5,150 | 5,095 | 5,114 | 1,752,000 | 5,114 |
| 2017-09-27 | 5,109 | 5,112 | 5,068 | 5,108 | 1,283,200 | 5,108 |
| 2017-09-26 | 5,120 | 5,124 | 5,100 | 5,116 | 1,540,800 | 5,116 |
| 2017-09-25 | 5,083 | 5,132 | 5,076 | 5,128 | 1,938,000 | 5,128 |
| 2017-09-22 | 5,083 | 5,091 | 5,032 | 5,036 | 1,836,100 | 5,036 |
| 2017-09-21 | 5,099 | 5,117 | 5,045 | 5,048 | 2,377,200 | 5,048 |
| 2017-09-20 | 5,031 | 5,079 | 5,028 | 5,057 | 2,726,500 | 5,057 |
| 2017-09-19 | 4,950 | 5,033 | 4,933 | 5,025 | 3,777,100 | 5,025 |
| 2017-09-15 | 4,862 | 4,910 | 4,843 | 4,893 | 3,269,000 | 4,893 |
| 2017-09-14 | 4,908 | 4,915 | 4,857 | 4,862 | 1,811,100 | 4,862 |
| 2017-09-13 | 4,895 | 4,903 | 4,873 | 4,887 | 1,621,200 | 4,887 |
| 2017-09-12 | 4,825 | 4,890 | 4,823 | 4,875 | 1,931,100 | 4,875 |
| 2017-09-11 | 4,770 | 4,850 | 4,766 | 4,823 | 2,161,700 | 4,823 |
| 2017-09-08 | 4,727 | 4,739 | 4,711 | 4,722 | 2,597,700 | 4,722 |
| 2017-09-07 | 4,691 | 4,731 | 4,691 | 4,717 | 1,414,500 | 4,717 |
| 2017-09-06 | 4,680 | 4,680 | 4,632 | 4,661 | 2,268,700 | 4,661 |
| 2017-09-05 | 4,770 | 4,770 | 4,701 | 4,718 | 1,822,100 | 4,718 |
| 2017-09-04 | 4,768 | 4,789 | 4,757 | 4,780 | 1,675,800 | 4,780 |
| 2017-09-01 | 4,780 | 4,793 | 4,767 | 4,788 | 1,999,700 | 4,788 |
| 2017-08-31 | 4,705 | 4,729 | 4,687 | 4,719 | 1,699,900 | 4,719 |
| 2017-08-30 | 4,708 | 4,719 | 4,680 | 4,691 | 1,361,900 | 4,691 |
| 2017-08-29 | 4,668 | 4,704 | 4,662 | 4,684 | 1,309,900 | 4,684 |
| 2017-08-28 | 4,681 | 4,739 | 4,667 | 4,706 | 2,175,700 | 4,706 |
| 2017-08-25 | 4,665 | 4,677 | 4,646 | 4,652 | 1,787,000 | 4,652 |
| 2017-08-24 | 4,681 | 4,714 | 4,672 | 4,676 | 1,409,200 | 4,676 |
| 2017-08-23 | 4,681 | 4,699 | 4,665 | 4,683 | 1,685,700 | 4,683 |
| 2017-08-22 | 4,656 | 4,676 | 4,643 | 4,658 | 1,950,000 | 4,658 |
| 2017-08-21 | 4,733 | 4,735 | 4,660 | 4,674 | 1,938,600 | 4,674 |
| 2017-08-18 | 4,735 | 4,763 | 4,721 | 4,736 | 1,723,500 | 4,736 |
| 2017-08-17 | 4,780 | 4,801 | 4,778 | 4,789 | 1,068,900 | 4,789 |
| 2017-08-16 | 4,818 | 4,825 | 4,774 | 4,787 | 2,214,800 | 4,787 |
| 2017-08-15 | 4,818 | 4,856 | 4,805 | 4,825 | 2,398,100 | 4,825 |
| 2017-08-14 | 4,815 | 4,848 | 4,768 | 4,789 | 2,608,500 | 4,789 |
| 2017-08-10 | 4,780 | 4,812 | 4,705 | 4,786 | 3,478,200 | 4,786 |
| 2017-08-09 | 4,759 | 4,784 | 4,701 | 4,731 | 2,496,100 | 4,731 |
| 2017-08-08 | 4,732 | 4,761 | 4,722 | 4,752 | 1,565,900 | 4,752 |
| 2017-08-07 | 4,793 | 4,799 | 4,729 | 4,732 | 1,613,400 | 4,732 |
| 2017-08-04 | 4,739 | 4,780 | 4,721 | 4,764 | 1,496,300 | 4,764 |
| 2017-08-03 | 4,716 | 4,748 | 4,711 | 4,741 | 1,499,700 | 4,741 |
| 2017-08-02 | 4,725 | 4,738 | 4,684 | 4,716 | 1,528,000 | 4,716 |
| 2017-08-01 | 4,652 | 4,704 | 4,626 | 4,697 | 2,166,100 | 4,697 |
| 2017-07-31 | 4,660 | 4,700 | 4,643 | 4,657 | 3,746,700 | 4,657 |
| 2017-07-28 | 4,740 | 4,751 | 4,719 | 4,724 | 1,693,900 | 4,724 |
| 2017-07-27 | 4,755 | 4,779 | 4,740 | 4,752 | 2,120,100 | 4,752 |
| 2017-07-26 | 4,771 | 4,807 | 4,728 | 4,728 | 2,635,500 | 4,728 |
| 2017-07-25 | 4,785 | 4,791 | 4,731 | 4,732 | 2,270,100 | 4,732 |
| 2017-07-24 | 4,820 | 4,820 | 4,774 | 4,779 | 2,197,000 | 4,779 |
| 2017-07-21 | 4,898 | 4,906 | 4,854 | 4,864 | 1,808,500 | 4,864 |
| 2017-07-20 | 4,859 | 4,928 | 4,850 | 4,924 | 2,217,900 | 4,924 |
| 2017-07-19 | 4,889 | 4,893 | 4,850 | 4,865 | 1,325,600 | 4,865 |
| 2017-07-18 | 4,879 | 4,899 | 4,872 | 4,878 | 2,267,800 | 4,878 |
| 2017-07-14 | 4,853 | 4,917 | 4,846 | 4,885 | 2,637,500 | 4,885 |
| 2017-07-13 | 4,883 | 4,905 | 4,841 | 4,846 | 2,214,500 | 4,846 |
| 2017-07-12 | 4,889 | 4,925 | 4,886 | 4,922 | 1,661,000 | 4,922 |
| 2017-07-11 | 4,863 | 4,915 | 4,851 | 4,902 | 1,841,400 | 4,902 |
| 2017-07-10 | 4,825 | 4,862 | 4,821 | 4,858 | 1,987,400 | 4,858 |
| 2017-07-07 | 4,800 | 4,832 | 4,788 | 4,794 | 2,638,000 | 4,794 |
| 2017-07-06 | 4,850 | 4,852 | 4,804 | 4,808 | 3,026,200 | 4,808 |
| 2017-07-05 | 4,849 | 4,895 | 4,832 | 4,889 | 1,886,100 | 4,889 |
| 2017-07-04 | 4,890 | 4,903 | 4,820 | 4,836 | 2,060,400 | 4,836 |
| 2017-07-03 | 4,841 | 4,860 | 4,830 | 4,855 | 1,388,300 | 4,855 |
| 2017-06-30 | 4,814 | 4,840 | 4,799 | 4,840 | 2,074,400 | 4,840 |
| 2017-06-29 | 4,880 | 4,880 | 4,826 | 4,836 | 1,567,100 | 4,836 |
| 2017-06-28 | 4,893 | 4,897 | 4,853 | 4,862 | 2,589,100 | 4,862 |
| 2017-06-27 | 4,871 | 4,936 | 4,869 | 4,933 | 2,496,100 | 4,933 |
| 2017-06-26 | 4,880 | 4,892 | 4,855 | 4,855 | 1,393,200 | 4,855 |
| 2017-06-23 | 4,904 | 4,925 | 4,892 | 4,896 | 1,600,500 | 4,896 |
| 2017-06-22 | 4,849 | 4,910 | 4,849 | 4,906 | 2,970,900 | 4,906 |
| 2017-06-21 | 4,849 | 4,864 | 4,820 | 4,828 | 2,503,200 | 4,828 |
| 2017-06-20 | 4,803 | 4,854 | 4,802 | 4,832 | 2,403,500 | 4,832 |
| 2017-06-19 | 4,723 | 4,763 | 4,704 | 4,751 | 1,533,600 | 4,751 |
| 2017-06-16 | 4,727 | 4,753 | 4,715 | 4,723 | 3,378,200 | 4,723 |
| 2017-06-15 | 4,801 | 4,812 | 4,714 | 4,714 | 3,333,700 | 4,714 |
| 2017-06-14 | 4,870 | 4,905 | 4,842 | 4,862 | 2,345,600 | 4,862 |
| 2017-06-13 | 4,838 | 4,849 | 4,819 | 4,846 | 2,285,500 | 4,846 |
| 2017-06-12 | 4,823 | 4,860 | 4,814 | 4,852 | 2,865,700 | 4,852 |
| 2017-06-09 | 4,792 | 4,843 | 4,792 | 4,823 | 3,205,400 | 4,823 |
| 2017-06-08 | 4,850 | 4,852 | 4,791 | 4,792 | 2,328,100 | 4,792 |
| 2017-06-07 | 4,843 | 4,847 | 4,797 | 4,828 | 2,053,200 | 4,828 |
| 2017-06-06 | 4,842 | 4,885 | 4,831 | 4,841 | 2,326,000 | 4,841 |
| 2017-06-05 | 4,869 | 4,893 | 4,826 | 4,843 | 3,668,600 | 4,843 |
| 2017-06-02 | 4,764 | 4,900 | 4,754 | 4,895 | 5,003,300 | 4,895 |
| 2017-06-01 | 4,659 | 4,743 | 4,658 | 4,727 | 2,968,500 | 4,727 |
| 2017-05-31 | 4,670 | 4,685 | 4,641 | 4,652 | 3,954,700 | 4,652 |
| 2017-05-30 | 4,704 | 4,713 | 4,675 | 4,709 | 1,763,600 | 4,709 |
| 2017-05-29 | 4,730 | 4,745 | 4,715 | 4,715 | 1,481,300 | 4,715 |
| 2017-05-26 | 4,760 | 4,764 | 4,730 | 4,730 | 1,843,600 | 4,730 |
| 2017-05-25 | 4,768 | 4,782 | 4,746 | 4,760 | 1,638,700 | 4,760 |
| 2017-05-24 | 4,785 | 4,796 | 4,745 | 4,775 | 1,790,100 | 4,775 |
| 2017-05-23 | 4,794 | 4,812 | 4,743 | 4,748 | 1,921,400 | 4,748 |
| 2017-05-22 | 4,780 | 4,794 | 4,734 | 4,750 | 1,841,700 | 4,750 |
| 2017-05-19 | 4,727 | 4,751 | 4,706 | 4,734 | 2,113,700 | 4,734 |
| 2017-05-18 | 4,669 | 4,746 | 4,669 | 4,730 | 2,570,700 | 4,730 |
| 2017-05-17 | 4,810 | 4,817 | 4,773 | 4,794 | 2,054,300 | 4,794 |
| 2017-05-16 | 4,825 | 4,856 | 4,815 | 4,829 | 2,347,700 | 4,829 |
| 2017-05-15 | 4,792 | 4,814 | 4,778 | 4,792 | 1,724,900 | 4,792 |
| 2017-05-12 | 4,822 | 4,845 | 4,740 | 4,792 | 3,609,200 | 4,792 |
| 2017-05-11 | 4,799 | 4,823 | 4,792 | 4,804 | 2,347,100 | 4,804 |
| 2017-05-10 | 4,783 | 4,786 | 4,757 | 4,772 | 1,650,700 | 4,772 |
| 2017-05-09 | 4,784 | 4,797 | 4,760 | 4,780 | 2,019,400 | 4,780 |
| 2017-05-08 | 4,760 | 4,805 | 4,744 | 4,784 | 3,908,000 | 4,784 |
| 2017-05-02 | 4,678 | 4,712 | 4,675 | 4,702 | 2,117,800 | 4,702 |
| 2017-05-01 | 4,647 | 4,678 | 4,623 | 4,668 | 1,422,200 | 4,668 |
| 2017-04-28 | 4,678 | 4,678 | 4,633 | 4,648 | 1,649,800 | 4,648 |
| 2017-04-27 | 4,620 | 4,676 | 4,615 | 4,655 | 2,101,300 | 4,655 |
| 2017-04-26 | 4,605 | 4,678 | 4,602 | 4,675 | 2,946,300 | 4,675 |
| 2017-04-25 | 4,511 | 4,580 | 4,502 | 4,567 | 2,265,600 | 4,567 |
| 2017-04-24 | 4,557 | 4,569 | 4,531 | 4,532 | 2,695,500 | 4,532 |
| 2017-04-21 | 4,469 | 4,512 | 4,467 | 4,497 | 3,165,500 | 4,497 |
| 2017-04-20 | 4,386 | 4,440 | 4,381 | 4,411 | 2,362,400 | 4,411 |
| 2017-04-19 | 4,356 | 4,376 | 4,339 | 4,362 | 2,280,600 | 4,362 |
| 2017-04-18 | 4,371 | 4,414 | 4,357 | 4,365 | 1,655,900 | 4,365 |
| 2017-04-17 | 4,330 | 4,351 | 4,314 | 4,340 | 1,956,400 | 4,340 |
| 2017-04-14 | 4,380 | 4,383 | 4,328 | 4,342 | 2,857,500 | 4,342 |
| 2017-04-13 | 4,394 | 4,402 | 4,351 | 4,392 | 2,367,600 | 4,392 |
| 2017-04-12 | 4,420 | 4,425 | 4,391 | 4,424 | 2,190,700 | 4,424 |
| 2017-04-11 | 4,460 | 4,468 | 4,430 | 4,456 | 1,730,200 | 4,456 |
| 2017-04-10 | 4,511 | 4,518 | 4,466 | 4,480 | 2,776,900 | 4,480 |
| 2017-04-07 | 4,503 | 4,525 | 4,462 | 4,488 | 3,424,300 | 4,488 |
| 2017-04-06 | 4,502 | 4,519 | 4,463 | 4,477 | 2,745,200 | 4,477 |
| 2017-04-05 | 4,540 | 4,544 | 4,460 | 4,503 | 3,188,000 | 4,503 |
| 2017-04-04 | 4,524 | 4,539 | 4,483 | 4,533 | 2,823,700 | 4,533 |
| 2017-04-03 | 4,550 | 4,562 | 4,522 | 4,524 | 2,270,600 | 4,524 |
| 2017-03-31 | 4,583 | 4,594 | 4,503 | 4,503 | 2,795,100 | 4,503 |
| 2017-03-30 | 4,530 | 4,542 | 4,511 | 4,513 | 1,251,600 | 4,513 |
| 2017-03-29 | 4,571 | 4,585 | 4,533 | 4,546 | 1,541,500 | 4,546 |
| 2017-03-28 | 4,511 | 4,570 | 4,511 | 4,554 | 3,153,400 | 4,554 |
| 2017-03-27 | 4,490 | 4,502 | 4,454 | 4,476 | 2,049,100 | 4,476 |
| 2017-03-24 | 4,506 | 4,585 | 4,504 | 4,543 | 2,635,900 | 4,543 |
| 2017-03-23 | 4,520 | 4,527 | 4,486 | 4,506 | 2,329,300 | 4,506 |
| 2017-03-22 | 4,521 | 4,560 | 4,521 | 4,531 | 2,421,800 | 4,531 |
| 2017-03-21 | 4,586 | 4,618 | 4,568 | 4,613 | 1,757,500 | 4,613 |
| 2017-03-17 | 4,606 | 4,616 | 4,589 | 4,613 | 2,143,700 | 4,613 |
| 2017-03-16 | 4,605 | 4,637 | 4,584 | 4,628 | 2,622,800 | 4,628 |
| 2017-03-15 | 4,616 | 4,635 | 4,602 | 4,623 | 2,221,100 | 4,623 |
| 2017-03-14 | 4,625 | 4,666 | 4,602 | 4,653 | 3,144,100 | 4,653 |
| 2017-03-13 | 4,690 | 4,691 | 4,666 | 4,691 | 1,787,600 | 4,691 |
| 2017-03-10 | 4,700 | 4,717 | 4,670 | 4,698 | 4,411,000 | 4,698 |
| 2017-03-09 | 4,543 | 4,627 | 4,542 | 4,613 | 3,504,700 | 4,613 |
| 2017-03-08 | 4,504 | 4,526 | 4,481 | 4,517 | 2,496,800 | 4,517 |
| 2017-03-07 | 4,522 | 4,528 | 4,485 | 4,500 | 2,690,200 | 4,500 |
| 2017-03-06 | 4,511 | 4,532 | 4,494 | 4,522 | 1,535,100 | 4,522 |
| 2017-03-03 | 4,475 | 4,527 | 4,472 | 4,511 | 2,315,000 | 4,511 |
| 2017-03-02 | 4,571 | 4,573 | 4,535 | 4,535 | 2,438,200 | 4,535 |
| 2017-03-01 | 4,485 | 4,527 | 4,440 | 4,516 | 2,527,800 | 4,516 |
| 2017-02-28 | 4,540 | 4,559 | 4,481 | 4,481 | 2,700,100 | 4,481 |
| 2017-02-27 | 4,510 | 4,530 | 4,459 | 4,495 | 2,602,400 | 4,495 |
| 2017-02-24 | 4,545 | 4,574 | 4,525 | 4,533 | 2,401,700 | 4,533 |
| 2017-02-23 | 4,524 | 4,557 | 4,497 | 4,547 | 2,973,000 | 4,547 |
| 2017-02-22 | 4,550 | 4,560 | 4,518 | 4,548 | 2,757,200 | 4,548 |
| 2017-02-21 | 4,527 | 4,546 | 4,517 | 4,545 | 2,836,100 | 4,545 |
| 2017-02-20 | 4,525 | 4,575 | 4,492 | 4,549 | 9,326,200 | 4,549 |
| 2017-02-17 | 4,326 | 4,332 | 4,266 | 4,315 | 3,325,000 | 4,315 |
| 2017-02-16 | 4,282 | 4,287 | 4,229 | 4,276 | 2,230,700 | 4,276 |
| 2017-02-15 | 4,210 | 4,290 | 4,205 | 4,281 | 2,768,100 | 4,281 |
| 2017-02-14 | 4,272 | 4,344 | 4,263 | 4,270 | 3,173,500 | 4,270 |
| 2017-02-13 | 4,247 | 4,247 | 4,187 | 4,226 | 2,239,100 | 4,226 |
| 2017-02-10 | 4,143 | 4,210 | 4,117 | 4,201 | 3,444,400 | 4,201 |
| 2017-02-09 | 4,048 | 4,069 | 4,014 | 4,040 | 2,366,100 | 4,040 |
| 2017-02-08 | 4,085 | 4,099 | 4,058 | 4,093 | 1,810,800 | 4,093 |
| 2017-02-07 | 4,020 | 4,077 | 4,013 | 4,054 | 1,698,800 | 4,054 |
| 2017-02-06 | 4,069 | 4,093 | 4,040 | 4,063 | 1,672,300 | 4,063 |
| 2017-02-03 | 4,103 | 4,109 | 4,031 | 4,033 | 3,235,900 | 4,033 |
| 2017-02-02 | 4,159 | 4,164 | 4,080 | 4,091 | 2,752,900 | 4,091 |
| 2017-02-01 | 4,127 | 4,159 | 4,067 | 4,153 | 2,242,100 | 4,153 |
| 2017-01-31 | 4,180 | 4,204 | 4,120 | 4,143 | 3,236,300 | 4,143 |
| 2017-01-30 | 4,223 | 4,274 | 4,207 | 4,236 | 3,979,300 | 4,236 |
| 2017-01-27 | 4,140 | 4,222 | 4,124 | 4,208 | 4,690,100 | 4,208 |
| 2017-01-26 | 4,084 | 4,100 | 4,066 | 4,091 | 2,795,800 | 4,091 |
| 2017-01-25 | 4,056 | 4,105 | 4,040 | 4,049 | 2,526,900 | 4,049 |
| 2017-01-24 | 4,030 | 4,083 | 4,020 | 4,055 | 2,806,800 | 4,055 |
| 2017-01-23 | 4,140 | 4,142 | 4,051 | 4,052 | 2,644,800 | 4,052 |
| 2017-01-20 | 4,086 | 4,136 | 4,071 | 4,122 | 2,420,500 | 4,122 |
| 2017-01-19 | 4,107 | 4,127 | 4,061 | 4,096 | 2,443,200 | 4,096 |
| 2017-01-18 | 4,000 | 4,060 | 3,973 | 4,053 | 3,572,500 | 4,053 |
| 2017-01-17 | 4,112 | 4,136 | 4,086 | 4,086 | 1,935,900 | 4,086 |
| 2017-01-16 | 4,196 | 4,198 | 4,135 | 4,144 | 1,888,600 | 4,144 |
| 2017-01-13 | 4,147 | 4,196 | 4,147 | 4,193 | 2,956,900 | 4,193 |
| 2017-01-12 | 4,158 | 4,190 | 4,130 | 4,136 | 2,807,500 | 4,136 |
| 2017-01-11 | 4,248 | 4,256 | 4,197 | 4,207 | 2,393,900 | 4,207 |
| 2017-01-10 | 4,231 | 4,292 | 4,215 | 4,226 | 2,756,300 | 4,226 |
| 2017-01-06 | 4,251 | 4,287 | 4,250 | 4,265 | 1,606,100 | 4,265 |
| 2017-01-05 | 4,312 | 4,320 | 4,272 | 4,299 | 2,175,900 | 4,299 |
| 2017-01-04 | 4,298 | 4,325 | 4,286 | 4,323 | 2,342,700 | 4,323 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株