5186 ニッタ(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 | 4,370 | 4,370 | 4,320 | 4,340 | 32,300 | 4,340 |
| 2017-12-28 | 4,370 | 4,390 | 4,345 | 4,355 | 36,800 | 4,355 |
| 2017-12-27 | 4,290 | 4,360 | 4,270 | 4,350 | 50,600 | 4,350 |
| 2017-12-26 | 4,300 | 4,310 | 4,270 | 4,290 | 39,000 | 4,290 |
| 2017-12-25 | 4,305 | 4,315 | 4,280 | 4,295 | 32,900 | 4,295 |
| 2017-12-22 | 4,315 | 4,315 | 4,280 | 4,295 | 78,700 | 4,295 |
| 2017-12-21 | 4,310 | 4,315 | 4,290 | 4,295 | 68,000 | 4,295 |
| 2017-12-20 | 4,310 | 4,335 | 4,290 | 4,310 | 40,300 | 4,310 |
| 2017-12-19 | 4,240 | 4,345 | 4,235 | 4,310 | 58,000 | 4,310 |
| 2017-12-18 | 4,220 | 4,245 | 4,180 | 4,235 | 65,800 | 4,235 |
| 2017-12-15 | 4,295 | 4,295 | 4,180 | 4,185 | 95,400 | 4,185 |
| 2017-12-14 | 4,285 | 4,325 | 4,275 | 4,320 | 36,400 | 4,320 |
| 2017-12-13 | 4,260 | 4,335 | 4,260 | 4,280 | 58,000 | 4,280 |
| 2017-12-12 | 4,295 | 4,295 | 4,205 | 4,245 | 107,200 | 4,245 |
| 2017-12-11 | 4,265 | 4,295 | 4,255 | 4,295 | 54,700 | 4,295 |
| 2017-12-08 | 4,190 | 4,300 | 4,185 | 4,300 | 89,000 | 4,300 |
| 2017-12-07 | 4,270 | 4,335 | 4,260 | 4,330 | 54,300 | 4,330 |
| 2017-12-06 | 4,290 | 4,310 | 4,225 | 4,230 | 53,000 | 4,230 |
| 2017-12-05 | 4,300 | 4,340 | 4,295 | 4,330 | 39,900 | 4,330 |
| 2017-12-04 | 4,385 | 4,405 | 4,315 | 4,315 | 53,900 | 4,315 |
| 2017-12-01 | 4,420 | 4,435 | 4,375 | 4,385 | 87,100 | 4,385 |
| 2017-11-30 | 4,415 | 4,425 | 4,360 | 4,395 | 91,000 | 4,395 |
| 2017-11-29 | 4,420 | 4,485 | 4,400 | 4,460 | 61,900 | 4,460 |
| 2017-11-28 | 4,445 | 4,450 | 4,400 | 4,405 | 46,400 | 4,405 |
| 2017-11-27 | 4,490 | 4,510 | 4,455 | 4,475 | 26,500 | 4,475 |
| 2017-11-24 | 4,475 | 4,490 | 4,435 | 4,470 | 35,400 | 4,470 |
| 2017-11-22 | 4,530 | 4,530 | 4,465 | 4,490 | 39,000 | 4,490 |
| 2017-11-21 | 4,420 | 4,505 | 4,415 | 4,490 | 63,700 | 4,490 |
| 2017-11-20 | 4,310 | 4,410 | 4,310 | 4,385 | 41,500 | 4,385 |
| 2017-11-17 | 4,415 | 4,460 | 4,365 | 4,370 | 33,300 | 4,370 |
| 2017-11-16 | 4,310 | 4,430 | 4,290 | 4,400 | 67,500 | 4,400 |
| 2017-11-15 | 4,470 | 4,470 | 4,305 | 4,345 | 45,900 | 4,345 |
| 2017-11-13 | 4,520 | 4,550 | 4,475 | 4,510 | 19,600 | 4,510 |
| 2017-11-10 | 4,485 | 4,545 | 4,480 | 4,535 | 41,600 | 4,535 |
| 2017-11-09 | 4,545 | 4,600 | 4,485 | 4,555 | 67,500 | 4,555 |
| 2017-11-08 | 4,565 | 4,580 | 4,500 | 4,545 | 36,300 | 4,545 |
| 2017-11-07 | 4,460 | 4,565 | 4,405 | 4,540 | 86,000 | 4,540 |
| 2017-11-06 | 4,585 | 4,615 | 4,500 | 4,505 | 99,200 | 4,505 |
| 2017-11-02 | 4,695 | 4,705 | 4,585 | 4,635 | 38,700 | 4,635 |
| 2017-11-01 | 4,710 | 4,730 | 4,650 | 4,695 | 51,600 | 4,695 |
| 2017-10-31 | 4,690 | 4,690 | 4,645 | 4,665 | 38,100 | 4,665 |
| 2017-10-30 | 4,905 | 4,935 | 4,640 | 4,680 | 215,200 | 4,680 |
| 2017-10-27 | 4,605 | 4,635 | 4,535 | 4,620 | 54,400 | 4,620 |
| 2017-10-26 | 4,590 | 4,640 | 4,555 | 4,575 | 38,100 | 4,575 |
| 2017-10-25 | 4,600 | 4,670 | 4,550 | 4,580 | 59,800 | 4,580 |
| 2017-10-24 | 4,555 | 4,585 | 4,495 | 4,585 | 47,600 | 4,585 |
| 2017-10-23 | 4,500 | 4,545 | 4,485 | 4,540 | 60,400 | 4,540 |
| 2017-10-20 | 4,435 | 4,485 | 4,420 | 4,470 | 38,800 | 4,470 |
| 2017-10-19 | 4,425 | 4,465 | 4,415 | 4,445 | 50,200 | 4,445 |
| 2017-10-18 | 4,455 | 4,455 | 4,370 | 4,410 | 46,900 | 4,410 |
| 2017-10-17 | 4,440 | 4,485 | 4,415 | 4,470 | 70,900 | 4,470 |
| 2017-10-16 | 4,470 | 4,480 | 4,375 | 4,435 | 75,400 | 4,435 |
| 2017-10-13 | 4,325 | 4,445 | 4,305 | 4,440 | 54,600 | 4,440 |
| 2017-10-12 | 4,355 | 4,355 | 4,295 | 4,335 | 34,500 | 4,335 |
| 2017-10-11 | 4,320 | 4,370 | 4,280 | 4,315 | 53,200 | 4,315 |
| 2017-10-10 | 4,275 | 4,290 | 4,220 | 4,280 | 44,800 | 4,280 |
| 2017-10-06 | 4,280 | 4,315 | 4,260 | 4,285 | 50,100 | 4,285 |
| 2017-10-05 | 4,305 | 4,305 | 4,240 | 4,250 | 24,700 | 4,250 |
| 2017-10-04 | 4,195 | 4,295 | 4,185 | 4,280 | 57,100 | 4,280 |
| 2017-10-03 | 4,170 | 4,195 | 4,140 | 4,175 | 36,800 | 4,175 |
| 2017-10-02 | 4,115 | 4,185 | 4,090 | 4,145 | 47,300 | 4,145 |
| 2017-09-29 | 4,160 | 4,160 | 4,070 | 4,090 | 33,800 | 4,090 |
| 2017-09-28 | 4,065 | 4,170 | 4,065 | 4,160 | 39,700 | 4,160 |
| 2017-09-27 | 4,065 | 4,095 | 4,040 | 4,090 | 24,600 | 4,090 |
| 2017-09-26 | 4,095 | 4,100 | 4,065 | 4,090 | 29,500 | 4,090 |
| 2017-09-25 | 4,060 | 4,105 | 4,045 | 4,095 | 39,100 | 4,095 |
| 2017-09-22 | 4,030 | 4,035 | 3,995 | 4,020 | 42,300 | 4,020 |
| 2017-09-21 | 4,115 | 4,115 | 4,010 | 4,030 | 38,800 | 4,030 |
| 2017-09-20 | 4,065 | 4,145 | 4,050 | 4,065 | 45,700 | 4,065 |
| 2017-09-19 | 3,970 | 4,040 | 3,955 | 4,035 | 45,300 | 4,035 |
| 2017-09-15 | 3,870 | 3,945 | 3,870 | 3,930 | 91,400 | 3,930 |
| 2017-09-14 | 3,900 | 3,910 | 3,830 | 3,890 | 70,600 | 3,890 |
| 2017-09-13 | 3,915 | 3,980 | 3,900 | 3,940 | 26,200 | 3,940 |
| 2017-09-12 | 3,895 | 3,920 | 3,870 | 3,900 | 35,200 | 3,900 |
| 2017-09-11 | 3,845 | 3,875 | 3,820 | 3,845 | 28,400 | 3,845 |
| 2017-09-08 | 3,815 | 3,855 | 3,800 | 3,805 | 44,700 | 3,805 |
| 2017-09-07 | 3,800 | 3,840 | 3,780 | 3,830 | 38,700 | 3,830 |
| 2017-09-06 | 3,755 | 3,850 | 3,730 | 3,805 | 36,300 | 3,805 |
| 2017-09-05 | 3,900 | 3,900 | 3,775 | 3,795 | 45,300 | 3,795 |
| 2017-09-04 | 3,920 | 3,920 | 3,850 | 3,885 | 29,300 | 3,885 |
| 2017-09-01 | 3,940 | 3,955 | 3,895 | 3,935 | 18,700 | 3,935 |
| 2017-08-31 | 3,925 | 3,955 | 3,915 | 3,915 | 25,300 | 3,915 |
| 2017-08-30 | 3,885 | 3,970 | 3,880 | 3,915 | 41,700 | 3,915 |
| 2017-08-29 | 3,830 | 3,880 | 3,815 | 3,865 | 19,100 | 3,865 |
| 2017-08-28 | 3,860 | 3,900 | 3,830 | 3,865 | 17,800 | 3,865 |
| 2017-08-25 | 3,760 | 3,870 | 3,740 | 3,860 | 32,400 | 3,860 |
| 2017-08-24 | 3,750 | 3,790 | 3,740 | 3,745 | 15,400 | 3,745 |
| 2017-08-23 | 3,800 | 3,860 | 3,750 | 3,760 | 37,700 | 3,760 |
| 2017-08-22 | 3,750 | 3,760 | 3,730 | 3,755 | 11,200 | 3,755 |
| 2017-08-21 | 3,690 | 3,760 | 3,670 | 3,750 | 17,600 | 3,750 |
| 2017-08-18 | 3,620 | 3,715 | 3,615 | 3,680 | 46,700 | 3,680 |
| 2017-08-17 | 3,695 | 3,705 | 3,665 | 3,675 | 21,900 | 3,675 |
| 2017-08-16 | 3,680 | 3,700 | 3,670 | 3,685 | 19,900 | 3,685 |
| 2017-08-15 | 3,690 | 3,700 | 3,660 | 3,680 | 42,400 | 3,680 |
| 2017-08-14 | 3,750 | 3,750 | 3,635 | 3,660 | 56,400 | 3,660 |
| 2017-08-10 | 3,770 | 3,835 | 3,750 | 3,780 | 70,800 | 3,780 |
| 2017-08-09 | 3,745 | 3,765 | 3,680 | 3,730 | 45,500 | 3,730 |
| 2017-08-08 | 3,720 | 3,765 | 3,720 | 3,750 | 35,700 | 3,750 |
| 2017-08-07 | 3,600 | 3,700 | 3,600 | 3,700 | 40,300 | 3,700 |
| 2017-08-04 | 3,570 | 3,575 | 3,500 | 3,575 | 23,300 | 3,575 |
| 2017-08-03 | 3,580 | 3,580 | 3,530 | 3,565 | 18,600 | 3,565 |
| 2017-08-02 | 3,575 | 3,600 | 3,530 | 3,595 | 14,600 | 3,595 |
| 2017-08-01 | 3,520 | 3,560 | 3,495 | 3,555 | 25,200 | 3,555 |
| 2017-07-31 | 3,535 | 3,565 | 3,530 | 3,545 | 32,600 | 3,545 |
| 2017-07-28 | 3,575 | 3,585 | 3,530 | 3,555 | 22,100 | 3,555 |
| 2017-07-27 | 3,540 | 3,585 | 3,520 | 3,575 | 45,400 | 3,575 |
| 2017-07-26 | 3,605 | 3,605 | 3,535 | 3,550 | 17,400 | 3,550 |
| 2017-07-25 | 3,615 | 3,625 | 3,575 | 3,585 | 20,300 | 3,585 |
| 2017-07-24 | 3,600 | 3,615 | 3,565 | 3,615 | 41,900 | 3,615 |
| 2017-07-21 | 3,585 | 3,630 | 3,580 | 3,630 | 36,300 | 3,630 |
| 2017-07-20 | 3,560 | 3,605 | 3,535 | 3,585 | 50,600 | 3,585 |
| 2017-07-19 | 3,515 | 3,575 | 3,490 | 3,560 | 65,000 | 3,560 |
| 2017-07-18 | 3,525 | 3,540 | 3,490 | 3,525 | 36,400 | 3,525 |
| 2017-07-14 | 3,535 | 3,570 | 3,510 | 3,565 | 27,600 | 3,565 |
| 2017-07-13 | 3,550 | 3,550 | 3,490 | 3,520 | 29,400 | 3,520 |
| 2017-07-12 | 3,565 | 3,590 | 3,560 | 3,560 | 17,300 | 3,560 |
| 2017-07-11 | 3,580 | 3,620 | 3,580 | 3,610 | 25,000 | 3,610 |
| 2017-07-10 | 3,580 | 3,600 | 3,550 | 3,590 | 36,200 | 3,590 |
| 2017-07-07 | 3,590 | 3,600 | 3,545 | 3,565 | 37,000 | 3,565 |
| 2017-07-06 | 3,535 | 3,630 | 3,525 | 3,620 | 41,600 | 3,620 |
| 2017-07-05 | 3,455 | 3,555 | 3,445 | 3,545 | 43,100 | 3,545 |
| 2017-07-04 | 3,500 | 3,505 | 3,440 | 3,440 | 49,000 | 3,440 |
| 2017-07-03 | 3,470 | 3,505 | 3,465 | 3,465 | 23,100 | 3,465 |
| 2017-06-30 | 3,465 | 3,495 | 3,450 | 3,495 | 26,500 | 3,495 |
| 2017-06-29 | 3,510 | 3,520 | 3,485 | 3,505 | 16,000 | 3,505 |
| 2017-06-28 | 3,490 | 3,510 | 3,470 | 3,500 | 50,600 | 3,500 |
| 2017-06-27 | 3,510 | 3,525 | 3,490 | 3,490 | 30,600 | 3,490 |
| 2017-06-26 | 3,500 | 3,530 | 3,480 | 3,515 | 48,600 | 3,515 |
| 2017-06-23 | 3,475 | 3,480 | 3,455 | 3,460 | 32,900 | 3,460 |
| 2017-06-22 | 3,480 | 3,495 | 3,450 | 3,470 | 62,300 | 3,470 |
| 2017-06-21 | 3,470 | 3,485 | 3,450 | 3,450 | 40,500 | 3,450 |
| 2017-06-20 | 3,475 | 3,495 | 3,475 | 3,480 | 33,800 | 3,480 |
| 2017-06-19 | 3,450 | 3,460 | 3,430 | 3,450 | 28,500 | 3,450 |
| 2017-06-16 | 3,400 | 3,430 | 3,385 | 3,425 | 84,900 | 3,425 |
| 2017-06-15 | 3,390 | 3,405 | 3,360 | 3,385 | 44,500 | 3,385 |
| 2017-06-14 | 3,425 | 3,455 | 3,405 | 3,410 | 34,300 | 3,410 |
| 2017-06-13 | 3,410 | 3,435 | 3,395 | 3,410 | 35,100 | 3,410 |
| 2017-06-12 | 3,440 | 3,440 | 3,385 | 3,425 | 30,300 | 3,425 |
| 2017-06-09 | 3,435 | 3,460 | 3,385 | 3,450 | 58,600 | 3,450 |
| 2017-06-08 | 3,410 | 3,440 | 3,395 | 3,415 | 44,500 | 3,415 |
| 2017-06-07 | 3,325 | 3,450 | 3,325 | 3,405 | 74,000 | 3,405 |
| 2017-06-06 | 3,405 | 3,405 | 3,325 | 3,330 | 26,700 | 3,330 |
| 2017-06-05 | 3,400 | 3,415 | 3,360 | 3,400 | 33,600 | 3,400 |
| 2017-06-02 | 3,380 | 3,430 | 3,360 | 3,415 | 56,100 | 3,415 |
| 2017-06-01 | 3,335 | 3,365 | 3,325 | 3,350 | 41,700 | 3,350 |
| 2017-05-31 | 3,245 | 3,345 | 3,245 | 3,315 | 63,700 | 3,315 |
| 2017-05-30 | 3,245 | 3,255 | 3,190 | 3,250 | 34,200 | 3,250 |
| 2017-05-29 | 3,215 | 3,265 | 3,190 | 3,245 | 39,100 | 3,245 |
| 2017-05-26 | 3,200 | 3,230 | 3,190 | 3,220 | 41,300 | 3,220 |
| 2017-05-25 | 3,200 | 3,235 | 3,200 | 3,215 | 26,400 | 3,215 |
| 2017-05-24 | 3,210 | 3,225 | 3,185 | 3,200 | 32,200 | 3,200 |
| 2017-05-23 | 3,155 | 3,200 | 3,155 | 3,190 | 42,100 | 3,190 |
| 2017-05-22 | 3,170 | 3,170 | 3,115 | 3,150 | 28,600 | 3,150 |
| 2017-05-19 | 3,175 | 3,185 | 3,140 | 3,170 | 28,000 | 3,170 |
| 2017-05-18 | 3,165 | 3,195 | 3,150 | 3,180 | 33,900 | 3,180 |
| 2017-05-17 | 3,270 | 3,270 | 3,215 | 3,225 | 42,200 | 3,225 |
| 2017-05-16 | 3,340 | 3,345 | 3,295 | 3,300 | 25,400 | 3,300 |
| 2017-05-15 | 3,390 | 3,400 | 3,330 | 3,340 | 45,300 | 3,340 |
| 2017-05-12 | 3,335 | 3,340 | 3,290 | 3,340 | 29,700 | 3,340 |
| 2017-05-11 | 3,330 | 3,340 | 3,305 | 3,325 | 22,800 | 3,325 |
| 2017-05-10 | 3,360 | 3,385 | 3,325 | 3,330 | 35,000 | 3,330 |
| 2017-05-09 | 3,315 | 3,370 | 3,295 | 3,355 | 52,300 | 3,355 |
| 2017-05-08 | 3,280 | 3,315 | 3,265 | 3,315 | 58,600 | 3,315 |
| 2017-05-02 | 3,185 | 3,230 | 3,180 | 3,225 | 33,700 | 3,225 |
| 2017-05-01 | 3,165 | 3,175 | 3,130 | 3,170 | 19,200 | 3,170 |
| 2017-04-28 | 3,160 | 3,170 | 3,140 | 3,150 | 24,800 | 3,150 |
| 2017-04-27 | 3,160 | 3,185 | 3,130 | 3,165 | 45,900 | 3,165 |
| 2017-04-26 | 3,030 | 3,145 | 3,030 | 3,145 | 59,500 | 3,145 |
| 2017-04-25 | 3,010 | 3,050 | 2,994 | 3,035 | 36,500 | 3,035 |
| 2017-04-24 | 3,015 | 3,020 | 2,980 | 3,005 | 55,000 | 3,005 |
| 2017-04-21 | 2,965 | 2,985 | 2,936 | 2,963 | 56,400 | 2,963 |
| 2017-04-20 | 2,907 | 2,958 | 2,905 | 2,951 | 38,700 | 2,951 |
| 2017-04-19 | 2,885 | 2,928 | 2,885 | 2,912 | 20,300 | 2,912 |
| 2017-04-18 | 2,896 | 2,916 | 2,889 | 2,898 | 22,800 | 2,898 |
| 2017-04-17 | 2,911 | 2,941 | 2,877 | 2,900 | 20,100 | 2,900 |
| 2017-04-14 | 2,898 | 2,904 | 2,880 | 2,898 | 19,500 | 2,898 |
| 2017-04-13 | 2,922 | 2,922 | 2,891 | 2,908 | 22,000 | 2,908 |
| 2017-04-12 | 2,982 | 2,982 | 2,951 | 2,972 | 15,900 | 2,972 |
| 2017-04-11 | 2,983 | 3,020 | 2,983 | 2,998 | 14,700 | 2,998 |
| 2017-04-10 | 3,025 | 3,025 | 2,982 | 3,015 | 27,900 | 3,015 |
| 2017-04-07 | 3,025 | 3,040 | 2,979 | 3,025 | 30,700 | 3,025 |
| 2017-04-06 | 3,035 | 3,035 | 2,967 | 2,975 | 26,400 | 2,975 |
| 2017-04-05 | 3,025 | 3,075 | 3,025 | 3,050 | 39,600 | 3,050 |
| 2017-04-04 | 3,130 | 3,130 | 3,060 | 3,085 | 23,100 | 3,085 |
| 2017-04-03 | 3,105 | 3,165 | 3,105 | 3,145 | 33,500 | 3,145 |
| 2017-03-31 | 3,200 | 3,200 | 3,105 | 3,105 | 34,600 | 3,105 |
| 2017-03-30 | 3,195 | 3,210 | 3,185 | 3,190 | 27,500 | 3,190 |
| 2017-03-29 | 3,240 | 3,245 | 3,190 | 3,210 | 32,100 | 3,210 |
| 2017-03-28 | 3,220 | 3,225 | 3,185 | 3,220 | 50,000 | 3,220 |
| 2017-03-27 | 3,180 | 3,195 | 3,145 | 3,165 | 37,700 | 3,165 |
| 2017-03-24 | 3,140 | 3,210 | 3,130 | 3,200 | 34,200 | 3,200 |
| 2017-03-23 | 3,210 | 3,220 | 3,120 | 3,140 | 68,600 | 3,140 |
| 2017-03-22 | 3,240 | 3,255 | 3,205 | 3,225 | 73,600 | 3,225 |
| 2017-03-21 | 3,300 | 3,340 | 3,285 | 3,290 | 58,700 | 3,290 |
| 2017-03-17 | 3,265 | 3,320 | 3,255 | 3,305 | 80,200 | 3,305 |
| 2017-03-16 | 3,230 | 3,270 | 3,210 | 3,260 | 47,700 | 3,260 |
| 2017-03-15 | 3,235 | 3,260 | 3,235 | 3,260 | 44,600 | 3,260 |
| 2017-03-14 | 3,235 | 3,260 | 3,195 | 3,250 | 37,100 | 3,250 |
| 2017-03-13 | 3,230 | 3,240 | 3,195 | 3,235 | 52,700 | 3,235 |
| 2017-03-10 | 3,225 | 3,230 | 3,190 | 3,230 | 60,600 | 3,230 |
| 2017-03-09 | 3,210 | 3,220 | 3,160 | 3,200 | 39,000 | 3,200 |
| 2017-03-08 | 3,180 | 3,215 | 3,140 | 3,195 | 79,800 | 3,195 |
| 2017-03-07 | 3,095 | 3,140 | 3,080 | 3,130 | 54,000 | 3,130 |
| 2017-03-06 | 3,080 | 3,120 | 3,080 | 3,090 | 44,800 | 3,090 |
| 2017-03-03 | 3,045 | 3,080 | 3,045 | 3,080 | 43,500 | 3,080 |
| 2017-03-02 | 3,095 | 3,110 | 3,055 | 3,070 | 42,200 | 3,070 |
| 2017-03-01 | 3,030 | 3,045 | 3,000 | 3,030 | 53,500 | 3,030 |
| 2017-02-28 | 3,040 | 3,075 | 3,020 | 3,030 | 33,100 | 3,030 |
| 2017-02-27 | 3,035 | 3,035 | 2,994 | 3,015 | 17,100 | 3,015 |
| 2017-02-24 | 3,040 | 3,080 | 3,030 | 3,070 | 34,100 | 3,070 |
| 2017-02-23 | 3,055 | 3,075 | 3,020 | 3,050 | 18,400 | 3,050 |
| 2017-02-22 | 3,045 | 3,055 | 3,010 | 3,055 | 25,200 | 3,055 |
| 2017-02-21 | 3,005 | 3,045 | 2,992 | 3,035 | 31,500 | 3,035 |
| 2017-02-20 | 3,005 | 3,005 | 2,965 | 2,990 | 22,100 | 2,990 |
| 2017-02-17 | 3,035 | 3,035 | 3,010 | 3,020 | 13,800 | 3,020 |
| 2017-02-16 | 3,045 | 3,065 | 3,010 | 3,040 | 21,900 | 3,040 |
| 2017-02-15 | 3,050 | 3,065 | 3,040 | 3,040 | 18,000 | 3,040 |
| 2017-02-14 | 3,060 | 3,075 | 3,025 | 3,035 | 22,400 | 3,035 |
| 2017-02-13 | 3,065 | 3,080 | 3,005 | 3,025 | 33,300 | 3,025 |
| 2017-02-10 | 2,958 | 3,020 | 2,933 | 3,015 | 34,000 | 3,015 |
| 2017-02-09 | 2,946 | 2,965 | 2,900 | 2,916 | 39,100 | 2,916 |
| 2017-02-08 | 3,020 | 3,020 | 2,916 | 2,950 | 34,600 | 2,950 |
| 2017-02-07 | 2,987 | 3,025 | 2,963 | 3,015 | 42,200 | 3,015 |
| 2017-02-06 | 3,035 | 3,070 | 2,979 | 2,990 | 49,800 | 2,990 |
| 2017-02-03 | 3,020 | 3,090 | 3,020 | 3,090 | 28,500 | 3,090 |
| 2017-02-02 | 3,075 | 3,085 | 3,040 | 3,045 | 38,400 | 3,045 |
| 2017-02-01 | 3,070 | 3,095 | 3,020 | 3,085 | 31,200 | 3,085 |
| 2017-01-31 | 3,095 | 3,105 | 3,065 | 3,070 | 26,800 | 3,070 |
| 2017-01-30 | 3,100 | 3,130 | 3,080 | 3,115 | 19,200 | 3,115 |
| 2017-01-27 | 3,140 | 3,140 | 3,105 | 3,115 | 25,100 | 3,115 |
| 2017-01-26 | 3,145 | 3,150 | 3,115 | 3,130 | 29,100 | 3,130 |
| 2017-01-25 | 3,135 | 3,135 | 3,070 | 3,110 | 20,200 | 3,110 |
| 2017-01-24 | 3,065 | 3,085 | 3,045 | 3,080 | 24,500 | 3,080 |
| 2017-01-23 | 3,065 | 3,085 | 3,030 | 3,065 | 23,300 | 3,065 |
| 2017-01-20 | 3,085 | 3,120 | 3,050 | 3,105 | 28,700 | 3,105 |
| 2017-01-19 | 3,125 | 3,140 | 3,100 | 3,120 | 19,500 | 3,120 |
| 2017-01-18 | 3,085 | 3,100 | 3,030 | 3,095 | 22,900 | 3,095 |
| 2017-01-17 | 3,155 | 3,155 | 3,070 | 3,090 | 30,900 | 3,090 |
| 2017-01-16 | 3,160 | 3,160 | 3,110 | 3,160 | 19,400 | 3,160 |
| 2017-01-13 | 3,140 | 3,170 | 3,140 | 3,165 | 24,300 | 3,165 |
| 2017-01-12 | 3,155 | 3,165 | 3,110 | 3,150 | 28,200 | 3,150 |
| 2017-01-11 | 3,195 | 3,195 | 3,150 | 3,155 | 26,500 | 3,155 |
| 2017-01-10 | 3,200 | 3,220 | 3,155 | 3,190 | 34,500 | 3,190 |
| 2017-01-06 | 3,185 | 3,225 | 3,180 | 3,220 | 18,100 | 3,220 |
| 2017-01-05 | 3,245 | 3,250 | 3,185 | 3,205 | 29,000 | 3,205 |
| 2017-01-04 | 3,190 | 3,260 | 3,175 | 3,255 | 30,200 | 3,255 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株
