5184 (株)ニチリン 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 | 3,020 | 3,055 | 3,000 | 3,025 | 17,300 | 3,025 |
| 2017-12-28 | 3,080 | 3,085 | 2,980 | 3,005 | 33,300 | 3,005 |
| 2017-12-27 | 3,000 | 3,165 | 3,000 | 3,085 | 80,400 | 3,085 |
| 2017-12-26 | 4,000 | 4,035 | 3,960 | 3,970 | 29,200 | 3,053.85 |
| 2017-12-25 | 4,020 | 4,025 | 3,985 | 4,000 | 21,000 | 3,076.92 |
| 2017-12-22 | 4,000 | 4,045 | 3,960 | 3,985 | 29,200 | 3,065.38 |
| 2017-12-21 | 3,950 | 4,060 | 3,920 | 3,995 | 40,000 | 3,073.08 |
| 2017-12-20 | 3,790 | 3,890 | 3,790 | 3,890 | 24,100 | 2,992.31 |
| 2017-12-19 | 3,850 | 3,865 | 3,780 | 3,810 | 49,200 | 2,930.77 |
| 2017-12-18 | 3,885 | 3,925 | 3,870 | 3,875 | 37,300 | 2,980.77 |
| 2017-12-15 | 3,960 | 3,960 | 3,860 | 3,870 | 43,500 | 2,976.92 |
| 2017-12-14 | 3,895 | 3,985 | 3,895 | 3,960 | 22,500 | 3,046.15 |
| 2017-12-13 | 3,965 | 3,985 | 3,875 | 3,900 | 36,100 | 3,000 |
| 2017-12-12 | 3,965 | 4,005 | 3,945 | 3,955 | 25,900 | 3,042.31 |
| 2017-12-11 | 4,030 | 4,045 | 3,945 | 3,985 | 28,500 | 3,065.38 |
| 2017-12-08 | 4,075 | 4,085 | 3,975 | 4,025 | 27,400 | 3,096.15 |
| 2017-12-07 | 3,970 | 4,050 | 3,970 | 4,030 | 19,900 | 3,100 |
| 2017-12-06 | 3,960 | 4,010 | 3,940 | 3,955 | 49,500 | 3,042.31 |
| 2017-12-05 | 4,105 | 4,120 | 3,930 | 3,985 | 73,700 | 3,065.38 |
| 2017-12-04 | 4,185 | 4,200 | 4,145 | 4,155 | 26,200 | 3,196.15 |
| 2017-12-01 | 4,220 | 4,245 | 4,210 | 4,210 | 28,400 | 3,238.46 |
| 2017-11-30 | 4,265 | 4,265 | 4,115 | 4,220 | 34,600 | 3,246.15 |
| 2017-11-29 | 4,290 | 4,335 | 4,265 | 4,275 | 15,200 | 3,288.46 |
| 2017-11-28 | 4,350 | 4,365 | 4,225 | 4,285 | 25,400 | 3,296.15 |
| 2017-11-27 | 4,325 | 4,445 | 4,325 | 4,370 | 36,500 | 3,361.54 |
| 2017-11-24 | 4,225 | 4,375 | 4,145 | 4,350 | 40,400 | 3,346.15 |
| 2017-11-22 | 4,280 | 4,290 | 4,215 | 4,225 | 29,200 | 3,250 |
| 2017-11-21 | 4,235 | 4,320 | 4,235 | 4,275 | 23,600 | 3,288.46 |
| 2017-11-20 | 4,080 | 4,220 | 4,010 | 4,210 | 30,900 | 3,238.46 |
| 2017-11-17 | 4,165 | 4,215 | 4,055 | 4,095 | 32,000 | 3,150 |
| 2017-11-16 | 4,000 | 4,145 | 3,960 | 4,095 | 39,500 | 3,150 |
| 2017-11-15 | 4,260 | 4,265 | 3,910 | 4,055 | 107,200 | 3,119.23 |
| 2017-11-14 | 4,320 | 4,345 | 4,250 | 4,270 | 29,400 | 3,284.62 |
| 2017-11-13 | 4,400 | 4,420 | 4,300 | 4,315 | 56,300 | 3,319.23 |
| 2017-11-10 | 4,250 | 4,470 | 4,160 | 4,460 | 200,600 | 3,430.77 |
| 2017-11-09 | 4,185 | 4,185 | 3,860 | 4,020 | 69,000 | 3,092.31 |
| 2017-11-08 | 4,275 | 4,275 | 4,130 | 4,190 | 36,600 | 3,223.08 |
| 2017-11-07 | 4,125 | 4,275 | 4,105 | 4,225 | 56,500 | 3,250 |
| 2017-11-06 | 4,125 | 4,130 | 4,065 | 4,125 | 25,100 | 3,173.08 |
| 2017-11-02 | 4,165 | 4,175 | 4,100 | 4,115 | 20,000 | 3,165.38 |
| 2017-11-01 | 4,160 | 4,170 | 4,110 | 4,150 | 17,000 | 3,192.31 |
| 2017-10-31 | 4,170 | 4,190 | 4,095 | 4,115 | 24,000 | 3,165.38 |
| 2017-10-30 | 4,150 | 4,265 | 4,130 | 4,175 | 44,600 | 3,211.54 |
| 2017-10-27 | 4,100 | 4,170 | 4,055 | 4,135 | 22,500 | 3,180.77 |
| 2017-10-26 | 4,015 | 4,125 | 4,010 | 4,040 | 35,200 | 3,107.69 |
| 2017-10-25 | 4,110 | 4,185 | 3,970 | 4,015 | 54,700 | 3,088.46 |
| 2017-10-24 | 4,105 | 4,225 | 4,050 | 4,115 | 68,900 | 3,165.38 |
| 2017-10-23 | 3,855 | 4,045 | 3,810 | 4,040 | 61,500 | 3,107.69 |
| 2017-10-20 | 3,775 | 3,835 | 3,765 | 3,780 | 13,700 | 2,907.69 |
| 2017-10-19 | 3,840 | 3,860 | 3,795 | 3,815 | 22,500 | 2,934.62 |
| 2017-10-18 | 3,935 | 3,935 | 3,830 | 3,840 | 37,200 | 2,953.85 |
| 2017-10-17 | 3,990 | 4,025 | 3,935 | 3,935 | 30,900 | 3,026.92 |
| 2017-10-16 | 3,915 | 3,980 | 3,870 | 3,955 | 28,000 | 3,042.31 |
| 2017-10-13 | 3,970 | 3,970 | 3,905 | 3,915 | 21,800 | 3,011.54 |
| 2017-10-12 | 4,015 | 4,015 | 3,910 | 3,925 | 29,200 | 3,019.23 |
| 2017-10-11 | 3,995 | 4,085 | 3,925 | 3,990 | 40,200 | 3,069.23 |
| 2017-10-10 | 3,895 | 4,020 | 3,880 | 4,020 | 72,900 | 3,092.31 |
| 2017-10-06 | 3,735 | 3,805 | 3,735 | 3,805 | 24,400 | 2,926.92 |
| 2017-10-05 | 3,730 | 3,780 | 3,720 | 3,735 | 17,900 | 2,873.08 |
| 2017-10-04 | 3,800 | 3,820 | 3,700 | 3,765 | 27,600 | 2,896.15 |
| 2017-10-03 | 3,860 | 3,870 | 3,790 | 3,820 | 20,700 | 2,938.46 |
| 2017-10-02 | 3,890 | 3,890 | 3,755 | 3,840 | 46,700 | 2,953.85 |
| 2017-09-29 | 3,880 | 3,935 | 3,840 | 3,890 | 38,600 | 2,992.31 |
| 2017-09-28 | 3,800 | 3,950 | 3,800 | 3,950 | 51,300 | 3,038.46 |
| 2017-09-27 | 3,780 | 3,850 | 3,740 | 3,825 | 39,500 | 2,942.31 |
| 2017-09-26 | 3,665 | 3,740 | 3,620 | 3,735 | 29,600 | 2,873.08 |
| 2017-09-25 | 3,590 | 3,745 | 3,565 | 3,690 | 56,400 | 2,838.46 |
| 2017-09-22 | 3,650 | 3,650 | 3,500 | 3,560 | 36,900 | 2,738.46 |
| 2017-09-21 | 3,625 | 3,645 | 3,565 | 3,635 | 23,100 | 2,796.15 |
| 2017-09-20 | 3,650 | 3,670 | 3,570 | 3,610 | 35,600 | 2,776.92 |
| 2017-09-19 | 3,700 | 3,720 | 3,635 | 3,675 | 44,000 | 2,826.92 |
| 2017-09-15 | 3,610 | 3,700 | 3,610 | 3,630 | 33,000 | 2,792.31 |
| 2017-09-14 | 3,540 | 3,680 | 3,515 | 3,640 | 40,900 | 2,800 |
| 2017-09-13 | 3,570 | 3,575 | 3,470 | 3,565 | 38,900 | 2,742.31 |
| 2017-09-12 | 3,550 | 3,645 | 3,460 | 3,500 | 59,400 | 2,692.31 |
| 2017-09-11 | 3,350 | 3,545 | 3,350 | 3,545 | 73,400 | 2,726.92 |
| 2017-09-08 | 3,285 | 3,390 | 3,285 | 3,310 | 31,600 | 2,546.15 |
| 2017-09-07 | 3,290 | 3,345 | 3,265 | 3,325 | 33,500 | 2,557.69 |
| 2017-09-06 | 3,135 | 3,340 | 3,115 | 3,260 | 72,100 | 2,507.69 |
| 2017-09-05 | 3,330 | 3,330 | 3,100 | 3,150 | 112,900 | 2,423.08 |
| 2017-09-04 | 3,420 | 3,440 | 3,225 | 3,305 | 100,000 | 2,542.31 |
| 2017-09-01 | 3,325 | 3,450 | 3,300 | 3,430 | 114,100 | 2,638.46 |
| 2017-08-31 | 3,265 | 3,335 | 3,265 | 3,280 | 23,100 | 2,523.08 |
| 2017-08-30 | 3,315 | 3,315 | 3,215 | 3,275 | 25,400 | 2,519.23 |
| 2017-08-29 | 3,205 | 3,335 | 3,205 | 3,280 | 29,100 | 2,523.08 |
| 2017-08-28 | 3,310 | 3,310 | 3,250 | 3,255 | 21,600 | 2,503.85 |
| 2017-08-25 | 3,250 | 3,340 | 3,240 | 3,295 | 28,000 | 2,534.62 |
| 2017-08-24 | 3,170 | 3,240 | 3,160 | 3,205 | 16,100 | 2,465.38 |
| 2017-08-23 | 3,270 | 3,280 | 3,145 | 3,175 | 36,300 | 2,442.31 |
| 2017-08-22 | 3,120 | 3,235 | 3,045 | 3,200 | 55,200 | 2,461.54 |
| 2017-08-21 | 3,220 | 3,235 | 3,125 | 3,125 | 44,900 | 2,403.85 |
| 2017-08-18 | 3,150 | 3,280 | 3,150 | 3,185 | 62,500 | 2,450 |
| 2017-08-17 | 3,250 | 3,265 | 3,185 | 3,230 | 30,700 | 2,484.62 |
| 2017-08-16 | 3,330 | 3,375 | 3,175 | 3,220 | 113,000 | 2,476.92 |
| 2017-08-15 | 3,160 | 3,320 | 3,150 | 3,300 | 122,700 | 2,538.46 |
| 2017-08-14 | 3,000 | 3,165 | 3,000 | 3,135 | 171,900 | 2,411.54 |
| 2017-08-10 | 3,085 | 3,085 | 2,964 | 3,085 | 382,900 | 2,373.08 |
| 2017-08-09 | 2,579 | 2,617 | 2,533 | 2,581 | 38,500 | 1,985.38 |
| 2017-08-08 | 2,574 | 2,589 | 2,521 | 2,580 | 22,700 | 1,984.62 |
| 2017-08-07 | 2,501 | 2,574 | 2,501 | 2,574 | 25,400 | 1,980 |
| 2017-08-04 | 2,490 | 2,518 | 2,477 | 2,497 | 14,200 | 1,920.77 |
| 2017-08-03 | 2,479 | 2,491 | 2,461 | 2,490 | 12,600 | 1,915.38 |
| 2017-08-02 | 2,423 | 2,486 | 2,423 | 2,478 | 16,200 | 1,906.15 |
| 2017-08-01 | 2,466 | 2,466 | 2,415 | 2,422 | 14,700 | 1,863.08 |
| 2017-07-31 | 2,466 | 2,468 | 2,426 | 2,466 | 12,300 | 1,896.92 |
| 2017-07-28 | 2,503 | 2,512 | 2,440 | 2,466 | 46,500 | 1,896.92 |
| 2017-07-27 | 2,530 | 2,538 | 2,513 | 2,521 | 12,800 | 1,939.23 |
| 2017-07-26 | 2,523 | 2,538 | 2,518 | 2,528 | 15,300 | 1,944.62 |
| 2017-07-25 | 2,490 | 2,530 | 2,461 | 2,501 | 17,500 | 1,923.85 |
| 2017-07-24 | 2,490 | 2,525 | 2,468 | 2,489 | 24,600 | 1,914.62 |
| 2017-07-21 | 2,465 | 2,483 | 2,463 | 2,481 | 5,600 | 1,908.46 |
| 2017-07-20 | 2,482 | 2,482 | 2,455 | 2,470 | 4,200 | 1,900 |
| 2017-07-19 | 2,477 | 2,489 | 2,462 | 2,482 | 8,500 | 1,909.23 |
| 2017-07-18 | 2,471 | 2,505 | 2,443 | 2,462 | 20,900 | 1,893.85 |
| 2017-07-14 | 2,428 | 2,487 | 2,428 | 2,485 | 32,200 | 1,911.54 |
| 2017-07-13 | 2,433 | 2,443 | 2,411 | 2,414 | 7,700 | 1,856.92 |
| 2017-07-12 | 2,430 | 2,437 | 2,423 | 2,432 | 7,300 | 1,870.77 |
| 2017-07-11 | 2,405 | 2,444 | 2,395 | 2,434 | 13,900 | 1,872.31 |
| 2017-07-10 | 2,400 | 2,409 | 2,381 | 2,395 | 8,500 | 1,842.31 |
| 2017-07-07 | 2,400 | 2,406 | 2,378 | 2,388 | 4,200 | 1,836.92 |
| 2017-07-06 | 2,411 | 2,417 | 2,405 | 2,415 | 10,000 | 1,857.69 |
| 2017-07-05 | 2,367 | 2,403 | 2,367 | 2,403 | 5,000 | 1,848.46 |
| 2017-07-04 | 2,381 | 2,403 | 2,357 | 2,367 | 9,900 | 1,820.77 |
| 2017-07-03 | 2,383 | 2,383 | 2,365 | 2,367 | 4,900 | 1,820.77 |
| 2017-06-30 | 2,347 | 2,380 | 2,329 | 2,367 | 23,200 | 1,820.77 |
| 2017-06-29 | 2,346 | 2,385 | 2,346 | 2,383 | 9,400 | 1,833.08 |
| 2017-06-28 | 2,364 | 2,379 | 2,340 | 2,345 | 15,200 | 1,803.85 |
| 2017-06-27 | 2,373 | 2,397 | 2,362 | 2,380 | 12,000 | 1,830.77 |
| 2017-06-26 | 2,399 | 2,399 | 2,361 | 2,370 | 10,000 | 1,823.08 |
| 2017-06-23 | 2,395 | 2,405 | 2,381 | 2,399 | 17,500 | 1,845.38 |
| 2017-06-22 | 2,343 | 2,438 | 2,328 | 2,422 | 25,100 | 1,863.08 |
| 2017-06-21 | 2,354 | 2,377 | 2,341 | 2,343 | 20,300 | 1,802.31 |
| 2017-06-20 | 2,430 | 2,440 | 2,362 | 2,367 | 26,100 | 1,820.77 |
| 2017-06-19 | 2,450 | 2,453 | 2,384 | 2,401 | 34,400 | 1,846.92 |
| 2017-06-16 | 2,539 | 2,540 | 2,450 | 2,450 | 58,800 | 1,884.62 |
| 2017-06-15 | 2,482 | 2,526 | 2,466 | 2,516 | 49,100 | 1,935.38 |
| 2017-06-14 | 2,478 | 2,580 | 2,440 | 2,486 | 68,100 | 1,912.31 |
| 2017-06-13 | 2,400 | 2,463 | 2,400 | 2,463 | 24,700 | 1,894.62 |
| 2017-06-12 | 2,404 | 2,417 | 2,381 | 2,402 | 22,200 | 1,847.69 |
| 2017-06-09 | 2,365 | 2,404 | 2,361 | 2,403 | 14,200 | 1,848.46 |
| 2017-06-08 | 2,343 | 2,385 | 2,334 | 2,358 | 10,400 | 1,813.85 |
| 2017-06-07 | 2,313 | 2,349 | 2,313 | 2,338 | 6,200 | 1,798.46 |
| 2017-06-06 | 2,354 | 2,375 | 2,312 | 2,313 | 20,700 | 1,779.23 |
| 2017-06-05 | 2,400 | 2,409 | 2,356 | 2,360 | 12,000 | 1,815.38 |
| 2017-06-02 | 2,364 | 2,398 | 2,356 | 2,386 | 19,900 | 1,835.38 |
| 2017-06-01 | 2,323 | 2,341 | 2,323 | 2,330 | 11,500 | 1,792.31 |
| 2017-05-31 | 2,360 | 2,360 | 2,310 | 2,323 | 11,700 | 1,786.92 |
| 2017-05-30 | 2,269 | 2,352 | 2,268 | 2,339 | 14,800 | 1,799.23 |
| 2017-05-29 | 2,287 | 2,313 | 2,278 | 2,284 | 10,300 | 1,756.92 |
| 2017-05-26 | 2,358 | 2,371 | 2,313 | 2,318 | 20,500 | 1,783.08 |
| 2017-05-25 | 2,386 | 2,407 | 2,362 | 2,373 | 13,000 | 1,825.38 |
| 2017-05-24 | 2,392 | 2,415 | 2,388 | 2,390 | 6,900 | 1,838.46 |
| 2017-05-23 | 2,409 | 2,424 | 2,375 | 2,390 | 14,800 | 1,838.46 |
| 2017-05-22 | 2,360 | 2,418 | 2,351 | 2,409 | 19,600 | 1,853.08 |
| 2017-05-19 | 2,364 | 2,381 | 2,333 | 2,336 | 33,400 | 1,796.92 |
| 2017-05-18 | 2,345 | 2,410 | 2,338 | 2,380 | 37,500 | 1,830.77 |
| 2017-05-17 | 2,385 | 2,447 | 2,331 | 2,395 | 41,500 | 1,842.31 |
| 2017-05-16 | 2,451 | 2,461 | 2,365 | 2,387 | 33,600 | 1,836.15 |
| 2017-05-15 | 2,450 | 2,468 | 2,425 | 2,450 | 54,000 | 1,884.62 |
| 2017-05-12 | 2,410 | 2,486 | 2,379 | 2,480 | 196,400 | 1,907.69 |
| 2017-05-11 | 2,342 | 2,342 | 2,167 | 2,186 | 79,400 | 1,681.54 |
| 2017-05-10 | 2,300 | 2,370 | 2,298 | 2,342 | 86,400 | 1,801.54 |
| 2017-05-09 | 2,138 | 2,300 | 2,138 | 2,299 | 66,000 | 1,768.46 |
| 2017-05-08 | 2,105 | 2,137 | 2,105 | 2,134 | 23,000 | 1,641.54 |
| 2017-05-02 | 2,079 | 2,084 | 2,061 | 2,075 | 11,700 | 1,596.15 |
| 2017-05-01 | 2,078 | 2,079 | 2,067 | 2,070 | 4,200 | 1,592.31 |
| 2017-04-28 | 2,079 | 2,080 | 2,066 | 2,078 | 5,500 | 1,598.46 |
| 2017-04-27 | 2,082 | 2,084 | 2,062 | 2,075 | 6,100 | 1,596.15 |
| 2017-04-26 | 2,084 | 2,099 | 2,078 | 2,082 | 7,900 | 1,601.54 |
| 2017-04-25 | 2,048 | 2,074 | 2,048 | 2,073 | 12,900 | 1,594.62 |
| 2017-04-24 | 2,049 | 2,050 | 2,006 | 2,035 | 15,700 | 1,565.38 |
| 2017-04-21 | 2,065 | 2,092 | 2,014 | 2,030 | 54,600 | 1,561.54 |
| 2017-04-20 | 1,944 | 2,013 | 1,935 | 1,992 | 38,500 | 1,532.31 |
| 2017-04-19 | 1,914 | 1,947 | 1,910 | 1,932 | 9,400 | 1,486.15 |
| 2017-04-18 | 1,942 | 1,948 | 1,909 | 1,915 | 11,800 | 1,473.08 |
| 2017-04-17 | 1,899 | 1,928 | 1,867 | 1,923 | 13,400 | 1,479.23 |
| 2017-04-14 | 1,940 | 1,954 | 1,902 | 1,902 | 24,300 | 1,463.08 |
| 2017-04-13 | 1,926 | 1,963 | 1,905 | 1,960 | 47,900 | 1,507.69 |
| 2017-04-12 | 1,981 | 1,986 | 1,950 | 1,956 | 42,500 | 1,504.62 |
| 2017-04-11 | 2,020 | 2,031 | 2,010 | 2,015 | 31,200 | 1,550 |
| 2017-04-10 | 2,027 | 2,040 | 2,014 | 2,024 | 24,800 | 1,556.92 |
| 2017-04-07 | 2,048 | 2,053 | 1,999 | 2,014 | 64,800 | 1,549.23 |
| 2017-04-06 | 2,045 | 2,048 | 1,978 | 2,000 | 84,400 | 1,538.46 |
| 2017-04-05 | 2,140 | 2,140 | 2,048 | 2,062 | 39,800 | 1,586.15 |
| 2017-04-04 | 2,168 | 2,176 | 2,083 | 2,146 | 49,600 | 1,650.77 |
| 2017-04-03 | 2,150 | 2,177 | 2,111 | 2,168 | 34,600 | 1,667.69 |
| 2017-03-31 | 2,155 | 2,178 | 2,151 | 2,151 | 13,400 | 1,654.62 |
| 2017-03-30 | 2,170 | 2,175 | 2,150 | 2,155 | 21,400 | 1,657.69 |
| 2017-03-29 | 2,140 | 2,172 | 2,140 | 2,168 | 9,500 | 1,667.69 |
| 2017-03-28 | 2,105 | 2,137 | 2,105 | 2,134 | 27,600 | 1,641.54 |
| 2017-03-27 | 2,100 | 2,120 | 2,083 | 2,105 | 22,200 | 1,619.23 |
| 2017-03-24 | 2,078 | 2,110 | 2,078 | 2,100 | 22,100 | 1,615.38 |
| 2017-03-23 | 2,100 | 2,102 | 2,062 | 2,082 | 41,500 | 1,601.54 |
| 2017-03-22 | 2,090 | 2,129 | 2,089 | 2,094 | 47,300 | 1,610.77 |
| 2017-03-21 | 2,200 | 2,200 | 2,138 | 2,152 | 44,500 | 1,655.38 |
| 2017-03-17 | 2,197 | 2,215 | 2,188 | 2,215 | 28,400 | 1,703.85 |
| 2017-03-16 | 2,175 | 2,220 | 2,170 | 2,200 | 28,500 | 1,692.31 |
| 2017-03-15 | 2,210 | 2,230 | 2,175 | 2,200 | 46,200 | 1,692.31 |
| 2017-03-14 | 2,196 | 2,219 | 2,193 | 2,208 | 27,000 | 1,698.46 |
| 2017-03-13 | 2,184 | 2,200 | 2,172 | 2,193 | 43,900 | 1,686.92 |
| 2017-03-10 | 2,183 | 2,184 | 2,149 | 2,156 | 32,900 | 1,658.46 |
| 2017-03-09 | 2,222 | 2,230 | 2,150 | 2,150 | 35,400 | 1,653.85 |
| 2017-03-08 | 2,129 | 2,210 | 2,129 | 2,200 | 77,000 | 1,692.31 |
| 2017-03-07 | 2,140 | 2,145 | 2,080 | 2,097 | 56,500 | 1,613.08 |
| 2017-03-06 | 2,190 | 2,191 | 2,146 | 2,151 | 35,600 | 1,654.62 |
| 2017-03-03 | 2,160 | 2,217 | 2,138 | 2,185 | 60,000 | 1,680.77 |
| 2017-03-02 | 2,135 | 2,176 | 2,127 | 2,169 | 98,100 | 1,668.46 |
| 2017-03-01 | 2,043 | 2,096 | 2,041 | 2,095 | 54,700 | 1,611.54 |
| 2017-02-28 | 2,002 | 2,040 | 2,002 | 2,029 | 27,700 | 1,560.77 |
| 2017-02-27 | 2,008 | 2,020 | 1,985 | 1,997 | 46,100 | 1,536.15 |
| 2017-02-24 | 2,095 | 2,123 | 2,021 | 2,044 | 93,200 | 1,572.31 |
| 2017-02-23 | 2,068 | 2,115 | 2,062 | 2,084 | 92,700 | 1,603.08 |
| 2017-02-22 | 2,045 | 2,074 | 2,007 | 2,027 | 74,900 | 1,559.23 |
| 2017-02-21 | 1,945 | 2,043 | 1,941 | 2,030 | 135,200 | 1,561.54 |
| 2017-02-20 | 1,901 | 1,944 | 1,885 | 1,926 | 64,300 | 1,481.54 |
| 2017-02-17 | 1,797 | 1,920 | 1,796 | 1,916 | 108,300 | 1,473.85 |
| 2017-02-16 | 1,840 | 1,880 | 1,793 | 1,815 | 184,800 | 1,396.15 |
| 2017-02-15 | 1,741 | 1,770 | 1,739 | 1,763 | 83,700 | 1,356.15 |
| 2017-02-14 | 1,750 | 1,769 | 1,734 | 1,739 | 37,800 | 1,337.69 |
| 2017-02-13 | 1,742 | 1,785 | 1,742 | 1,762 | 49,000 | 1,355.38 |
| 2017-02-10 | 1,714 | 1,746 | 1,706 | 1,735 | 19,300 | 1,334.62 |
| 2017-02-09 | 1,715 | 1,715 | 1,695 | 1,699 | 12,900 | 1,306.92 |
| 2017-02-08 | 1,698 | 1,719 | 1,698 | 1,713 | 15,400 | 1,317.69 |
| 2017-02-07 | 1,700 | 1,700 | 1,688 | 1,695 | 11,400 | 1,303.85 |
| 2017-02-06 | 1,721 | 1,721 | 1,701 | 1,704 | 16,400 | 1,310.77 |
| 2017-02-03 | 1,725 | 1,745 | 1,720 | 1,720 | 38,100 | 1,323.08 |
| 2017-02-02 | 1,702 | 1,747 | 1,702 | 1,733 | 20,600 | 1,333.08 |
| 2017-02-01 | 1,690 | 1,715 | 1,690 | 1,715 | 32,100 | 1,319.23 |
| 2017-01-31 | 1,710 | 1,717 | 1,700 | 1,700 | 16,500 | 1,307.69 |
| 2017-01-30 | 1,719 | 1,728 | 1,705 | 1,709 | 11,600 | 1,314.62 |
| 2017-01-27 | 1,730 | 1,746 | 1,713 | 1,731 | 26,000 | 1,331.54 |
| 2017-01-26 | 1,732 | 1,759 | 1,730 | 1,756 | 9,000 | 1,350.77 |
| 2017-01-25 | 1,724 | 1,738 | 1,710 | 1,713 | 14,500 | 1,317.69 |
| 2017-01-24 | 1,719 | 1,725 | 1,700 | 1,724 | 17,100 | 1,326.15 |
| 2017-01-23 | 1,713 | 1,724 | 1,700 | 1,718 | 16,500 | 1,321.54 |
| 2017-01-20 | 1,718 | 1,726 | 1,708 | 1,711 | 26,500 | 1,316.15 |
| 2017-01-19 | 1,723 | 1,723 | 1,702 | 1,703 | 13,700 | 1,310 |
| 2017-01-18 | 1,702 | 1,710 | 1,681 | 1,699 | 32,600 | 1,306.92 |
| 2017-01-17 | 1,760 | 1,760 | 1,718 | 1,720 | 24,500 | 1,323.08 |
| 2017-01-16 | 1,795 | 1,795 | 1,753 | 1,761 | 18,700 | 1,354.62 |
| 2017-01-13 | 1,751 | 1,807 | 1,747 | 1,806 | 34,000 | 1,389.23 |
| 2017-01-12 | 1,799 | 1,799 | 1,733 | 1,787 | 25,400 | 1,374.62 |
| 2017-01-11 | 1,815 | 1,819 | 1,790 | 1,807 | 20,300 | 1,390 |
| 2017-01-10 | 1,822 | 1,823 | 1,814 | 1,815 | 18,200 | 1,396.15 |
| 2017-01-06 | 1,805 | 1,831 | 1,804 | 1,828 | 23,600 | 1,406.15 |
| 2017-01-05 | 1,819 | 1,845 | 1,808 | 1,845 | 27,100 | 1,419.23 |
| 2017-01-04 | 1,782 | 1,823 | 1,782 | 1,819 | 30,300 | 1,399.23 |
分割・併合履歴 ： [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株