5237 (株)ノザワ 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 | 1,446 | 1,446 | 1,436 | 1,444 | 3,400 | 1,444 |
| 2017-12-28 | 1,435 | 1,448 | 1,431 | 1,446 | 14,600 | 1,446 |
| 2017-12-27 | 1,420 | 1,437 | 1,420 | 1,430 | 6,700 | 1,430 |
| 2017-12-26 | 1,441 | 1,441 | 1,420 | 1,425 | 10,200 | 1,425 |
| 2017-12-25 | 1,432 | 1,450 | 1,432 | 1,443 | 6,100 | 1,443 |
| 2017-12-22 | 1,444 | 1,444 | 1,427 | 1,439 | 7,600 | 1,439 |
| 2017-12-21 | 1,450 | 1,454 | 1,418 | 1,444 | 22,300 | 1,444 |
| 2017-12-20 | 1,428 | 1,442 | 1,420 | 1,429 | 12,700 | 1,429 |
| 2017-12-19 | 1,419 | 1,424 | 1,417 | 1,422 | 7,200 | 1,422 |
| 2017-12-18 | 1,417 | 1,418 | 1,407 | 1,412 | 14,000 | 1,412 |
| 2017-12-15 | 1,411 | 1,411 | 1,392 | 1,397 | 16,500 | 1,397 |
| 2017-12-14 | 1,382 | 1,399 | 1,382 | 1,399 | 16,200 | 1,399 |
| 2017-12-13 | 1,388 | 1,388 | 1,379 | 1,384 | 3,600 | 1,384 |
| 2017-12-12 | 1,387 | 1,398 | 1,379 | 1,386 | 3,700 | 1,386 |
| 2017-12-11 | 1,374 | 1,388 | 1,374 | 1,380 | 4,000 | 1,380 |
| 2017-12-08 | 1,366 | 1,434 | 1,330 | 1,374 | 39,200 | 1,374 |
| 2017-12-07 | 1,365 | 1,371 | 1,346 | 1,366 | 46,800 | 1,366 |
| 2017-12-06 | 1,343 | 1,357 | 1,335 | 1,336 | 13,300 | 1,336 |
| 2017-12-05 | 1,357 | 1,364 | 1,342 | 1,343 | 29,200 | 1,343 |
| 2017-12-04 | 1,363 | 1,364 | 1,356 | 1,360 | 2,700 | 1,360 |
| 2017-12-01 | 1,365 | 1,369 | 1,356 | 1,356 | 5,300 | 1,356 |
| 2017-11-30 | 1,367 | 1,367 | 1,356 | 1,360 | 11,100 | 1,360 |
| 2017-11-29 | 1,361 | 1,370 | 1,361 | 1,367 | 7,100 | 1,367 |
| 2017-11-28 | 1,365 | 1,370 | 1,357 | 1,365 | 8,600 | 1,365 |
| 2017-11-27 | 1,361 | 1,368 | 1,360 | 1,365 | 7,200 | 1,365 |
| 2017-11-24 | 1,357 | 1,364 | 1,356 | 1,356 | 7,600 | 1,356 |
| 2017-11-22 | 1,357 | 1,365 | 1,347 | 1,365 | 10,400 | 1,365 |
| 2017-11-21 | 1,340 | 1,352 | 1,340 | 1,350 | 17,300 | 1,350 |
| 2017-11-20 | 1,337 | 1,342 | 1,330 | 1,336 | 17,600 | 1,336 |
| 2017-11-17 | 1,355 | 1,355 | 1,333 | 1,336 | 19,800 | 1,336 |
| 2017-11-16 | 1,341 | 1,353 | 1,326 | 1,353 | 8,300 | 1,353 |
| 2017-11-15 | 1,374 | 1,374 | 1,326 | 1,341 | 36,200 | 1,341 |
| 2017-11-13 | 1,339 | 1,362 | 1,330 | 1,356 | 40,700 | 1,356 |
| 2017-11-10 | 1,406 | 1,411 | 1,315 | 1,340 | 109,200 | 1,340 |
| 2017-11-09 | 1,429 | 1,429 | 1,406 | 1,407 | 32,700 | 1,407 |
| 2017-11-08 | 1,439 | 1,441 | 1,423 | 1,429 | 17,200 | 1,429 |
| 2017-11-07 | 1,447 | 1,453 | 1,438 | 1,445 | 5,700 | 1,445 |
| 2017-11-06 | 1,458 | 1,460 | 1,446 | 1,456 | 12,600 | 1,456 |
| 2017-11-02 | 1,450 | 1,455 | 1,441 | 1,451 | 8,900 | 1,451 |
| 2017-11-01 | 1,450 | 1,450 | 1,434 | 1,445 | 5,400 | 1,445 |
| 2017-10-31 | 1,445 | 1,447 | 1,427 | 1,447 | 4,400 | 1,447 |
| 2017-10-30 | 1,434 | 1,455 | 1,428 | 1,449 | 13,600 | 1,449 |
| 2017-10-27 | 1,402 | 1,428 | 1,396 | 1,422 | 41,100 | 1,422 |
| 2017-10-26 | 1,410 | 1,428 | 1,401 | 1,410 | 24,600 | 1,410 |
| 2017-10-25 | 1,429 | 1,439 | 1,415 | 1,419 | 12,800 | 1,419 |
| 2017-10-24 | 1,440 | 1,442 | 1,435 | 1,440 | 4,400 | 1,440 |
| 2017-10-23 | 1,434 | 1,437 | 1,424 | 1,434 | 6,500 | 1,434 |
| 2017-10-20 | 1,421 | 1,434 | 1,409 | 1,427 | 31,600 | 1,427 |
| 2017-10-19 | 1,436 | 1,436 | 1,418 | 1,418 | 17,400 | 1,418 |
| 2017-10-18 | 1,443 | 1,443 | 1,417 | 1,427 | 5,200 | 1,427 |
| 2017-10-17 | 1,446 | 1,450 | 1,436 | 1,448 | 7,400 | 1,448 |
| 2017-10-16 | 1,445 | 1,460 | 1,442 | 1,450 | 17,400 | 1,450 |
| 2017-10-13 | 1,436 | 1,439 | 1,425 | 1,438 | 7,200 | 1,438 |
| 2017-10-12 | 1,433 | 1,440 | 1,417 | 1,436 | 10,400 | 1,436 |
| 2017-10-11 | 1,431 | 1,432 | 1,419 | 1,431 | 8,700 | 1,431 |
| 2017-10-10 | 1,421 | 1,437 | 1,414 | 1,435 | 24,400 | 1,435 |
| 2017-10-06 | 1,419 | 1,419 | 1,406 | 1,414 | 12,200 | 1,414 |
| 2017-10-05 | 1,419 | 1,420 | 1,411 | 1,416 | 5,300 | 1,416 |
| 2017-10-04 | 1,421 | 1,421 | 1,412 | 1,419 | 5,700 | 1,419 |
| 2017-10-03 | 1,423 | 1,431 | 1,410 | 1,421 | 15,000 | 1,421 |
| 2017-10-02 | 1,416 | 1,420 | 1,401 | 1,412 | 11,900 | 1,412 |
| 2017-09-29 | 1,417 | 1,417 | 1,401 | 1,401 | 7,200 | 1,401 |
| 2017-09-28 | 1,420 | 1,423 | 1,415 | 1,415 | 5,800 | 1,415 |
| 2017-09-27 | 1,392 | 1,421 | 1,392 | 1,400 | 6,300 | 1,400 |
| 2017-09-26 | 1,401 | 1,436 | 1,391 | 1,392 | 27,400 | 1,392 |
| 2017-09-25 | 1,403 | 1,403 | 1,391 | 1,396 | 10,700 | 1,396 |
| 2017-09-22 | 1,400 | 1,412 | 1,387 | 1,401 | 10,900 | 1,401 |
| 2017-09-21 | 1,387 | 1,403 | 1,386 | 1,386 | 5,100 | 1,386 |
| 2017-09-20 | 1,396 | 1,400 | 1,382 | 1,391 | 7,300 | 1,391 |
| 2017-09-19 | 1,401 | 1,405 | 1,393 | 1,397 | 4,500 | 1,397 |
| 2017-09-15 | 1,414 | 1,414 | 1,391 | 1,401 | 16,800 | 1,401 |
| 2017-09-14 | 1,410 | 1,413 | 1,390 | 1,398 | 12,500 | 1,398 |
| 2017-09-13 | 1,395 | 1,406 | 1,384 | 1,401 | 14,300 | 1,401 |
| 2017-09-12 | 1,373 | 1,384 | 1,373 | 1,382 | 10,100 | 1,382 |
| 2017-09-11 | 1,364 | 1,388 | 1,352 | 1,379 | 11,800 | 1,379 |
| 2017-09-08 | 1,339 | 1,358 | 1,331 | 1,353 | 16,500 | 1,353 |
| 2017-09-07 | 1,328 | 1,364 | 1,327 | 1,332 | 15,800 | 1,332 |
| 2017-09-06 | 1,313 | 1,340 | 1,313 | 1,324 | 20,500 | 1,324 |
| 2017-09-05 | 1,370 | 1,370 | 1,320 | 1,340 | 21,800 | 1,340 |
| 2017-09-04 | 1,364 | 1,377 | 1,355 | 1,370 | 14,300 | 1,370 |
| 2017-09-01 | 1,370 | 1,395 | 1,368 | 1,371 | 21,800 | 1,371 |
| 2017-08-31 | 1,362 | 1,386 | 1,360 | 1,370 | 18,000 | 1,370 |
| 2017-08-30 | 1,369 | 1,373 | 1,350 | 1,372 | 12,500 | 1,372 |
| 2017-08-29 | 1,381 | 1,381 | 1,355 | 1,368 | 15,400 | 1,368 |
| 2017-08-28 | 1,356 | 1,385 | 1,356 | 1,383 | 21,100 | 1,383 |
| 2017-08-25 | 1,350 | 1,374 | 1,338 | 1,362 | 14,600 | 1,362 |
| 2017-08-24 | 1,368 | 1,369 | 1,348 | 1,356 | 18,100 | 1,356 |
| 2017-08-23 | 1,365 | 1,385 | 1,365 | 1,375 | 17,900 | 1,375 |
| 2017-08-22 | 1,380 | 1,383 | 1,364 | 1,365 | 16,300 | 1,365 |
| 2017-08-21 | 1,409 | 1,409 | 1,378 | 1,383 | 10,600 | 1,383 |
| 2017-08-18 | 1,404 | 1,419 | 1,389 | 1,400 | 18,100 | 1,400 |
| 2017-08-17 | 1,411 | 1,429 | 1,406 | 1,428 | 7,400 | 1,428 |
| 2017-08-16 | 1,399 | 1,414 | 1,393 | 1,411 | 12,600 | 1,411 |
| 2017-08-15 | 1,398 | 1,399 | 1,374 | 1,394 | 19,300 | 1,394 |
| 2017-08-14 | 1,376 | 1,384 | 1,361 | 1,377 | 19,900 | 1,377 |
| 2017-08-10 | 1,409 | 1,424 | 1,386 | 1,396 | 12,600 | 1,396 |
| 2017-08-09 | 1,429 | 1,429 | 1,404 | 1,418 | 13,300 | 1,418 |
| 2017-08-08 | 1,402 | 1,448 | 1,402 | 1,429 | 16,000 | 1,429 |
| 2017-08-07 | 1,439 | 1,439 | 1,405 | 1,408 | 23,300 | 1,408 |
| 2017-08-04 | 1,439 | 1,478 | 1,433 | 1,441 | 30,500 | 1,441 |
| 2017-08-03 | 1,438 | 1,438 | 1,421 | 1,426 | 8,800 | 1,426 |
| 2017-08-02 | 1,424 | 1,445 | 1,420 | 1,438 | 11,700 | 1,438 |
| 2017-08-01 | 1,422 | 1,456 | 1,422 | 1,436 | 11,000 | 1,436 |
| 2017-07-31 | 1,430 | 1,467 | 1,420 | 1,420 | 17,800 | 1,420 |
| 2017-07-28 | 1,442 | 1,450 | 1,421 | 1,430 | 17,400 | 1,430 |
| 2017-07-27 | 1,459 | 1,466 | 1,444 | 1,453 | 6,400 | 1,453 |
| 2017-07-26 | 1,446 | 1,467 | 1,423 | 1,454 | 25,000 | 1,454 |
| 2017-07-25 | 1,467 | 1,467 | 1,450 | 1,452 | 7,500 | 1,452 |
| 2017-07-24 | 1,468 | 1,469 | 1,447 | 1,467 | 11,800 | 1,467 |
| 2017-07-21 | 1,480 | 1,480 | 1,468 | 1,468 | 6,300 | 1,468 |
| 2017-07-20 | 1,482 | 1,482 | 1,457 | 1,478 | 4,500 | 1,478 |
| 2017-07-19 | 1,460 | 1,485 | 1,443 | 1,482 | 29,100 | 1,482 |
| 2017-07-18 | 1,483 | 1,483 | 1,450 | 1,456 | 20,200 | 1,456 |
| 2017-07-14 | 1,451 | 1,489 | 1,442 | 1,483 | 22,100 | 1,483 |
| 2017-07-13 | 1,486 | 1,486 | 1,451 | 1,460 | 18,900 | 1,460 |
| 2017-07-12 | 1,477 | 1,479 | 1,440 | 1,474 | 36,100 | 1,474 |
| 2017-07-11 | 1,490 | 1,490 | 1,466 | 1,480 | 24,000 | 1,480 |
| 2017-07-10 | 1,459 | 1,494 | 1,450 | 1,485 | 32,600 | 1,485 |
| 2017-07-07 | 1,429 | 1,450 | 1,425 | 1,435 | 15,900 | 1,435 |
| 2017-07-06 | 1,455 | 1,455 | 1,420 | 1,447 | 35,500 | 1,447 |
| 2017-07-05 | 1,407 | 1,456 | 1,407 | 1,456 | 30,300 | 1,456 |
| 2017-07-04 | 1,396 | 1,459 | 1,393 | 1,408 | 50,500 | 1,408 |
| 2017-07-03 | 1,400 | 1,445 | 1,373 | 1,396 | 48,400 | 1,396 |
| 2017-06-30 | 1,374 | 1,394 | 1,349 | 1,386 | 40,700 | 1,386 |
| 2017-06-29 | 1,316 | 1,372 | 1,309 | 1,371 | 44,200 | 1,371 |
| 2017-06-28 | 1,315 | 1,324 | 1,305 | 1,316 | 21,200 | 1,316 |
| 2017-06-27 | 1,334 | 1,334 | 1,310 | 1,313 | 13,700 | 1,313 |
| 2017-06-26 | 1,321 | 1,332 | 1,321 | 1,327 | 18,700 | 1,327 |
| 2017-06-23 | 1,328 | 1,330 | 1,304 | 1,318 | 27,500 | 1,318 |
| 2017-06-22 | 1,319 | 1,333 | 1,311 | 1,321 | 16,000 | 1,321 |
| 2017-06-21 | 1,293 | 1,323 | 1,286 | 1,314 | 20,300 | 1,314 |
| 2017-06-20 | 1,315 | 1,329 | 1,270 | 1,295 | 26,100 | 1,295 |
| 2017-06-19 | 1,310 | 1,312 | 1,302 | 1,311 | 15,000 | 1,311 |
| 2017-06-16 | 1,302 | 1,309 | 1,281 | 1,295 | 17,300 | 1,295 |
| 2017-06-15 | 1,297 | 1,305 | 1,271 | 1,305 | 21,700 | 1,305 |
| 2017-06-14 | 1,294 | 1,300 | 1,280 | 1,293 | 10,400 | 1,293 |
| 2017-06-13 | 1,285 | 1,290 | 1,280 | 1,290 | 6,600 | 1,290 |
| 2017-06-12 | 1,277 | 1,285 | 1,277 | 1,281 | 9,000 | 1,281 |
| 2017-06-09 | 1,252 | 1,274 | 1,252 | 1,265 | 17,700 | 1,265 |
| 2017-06-08 | 1,273 | 1,275 | 1,252 | 1,254 | 14,300 | 1,254 |
| 2017-06-07 | 1,278 | 1,279 | 1,267 | 1,271 | 5,600 | 1,271 |
| 2017-06-06 | 1,281 | 1,297 | 1,267 | 1,279 | 19,600 | 1,279 |
| 2017-06-05 | 1,283 | 1,294 | 1,278 | 1,281 | 7,500 | 1,281 |
| 2017-06-02 | 1,298 | 1,298 | 1,269 | 1,289 | 24,800 | 1,289 |
| 2017-06-01 | 1,300 | 1,300 | 1,276 | 1,288 | 18,100 | 1,288 |
| 2017-05-31 | 1,300 | 1,300 | 1,289 | 1,295 | 18,100 | 1,295 |
| 2017-05-30 | 1,278 | 1,299 | 1,269 | 1,289 | 16,400 | 1,289 |
| 2017-05-29 | 1,287 | 1,287 | 1,266 | 1,267 | 5,600 | 1,267 |
| 2017-05-26 | 1,296 | 1,296 | 1,261 | 1,279 | 15,300 | 1,279 |
| 2017-05-25 | 1,299 | 1,300 | 1,270 | 1,270 | 15,400 | 1,270 |
| 2017-05-24 | 1,305 | 1,312 | 1,280 | 1,292 | 18,900 | 1,292 |
| 2017-05-23 | 1,325 | 1,345 | 1,291 | 1,305 | 40,200 | 1,305 |
| 2017-05-22 | 1,240 | 1,329 | 1,240 | 1,310 | 65,900 | 1,310 |
| 2017-05-19 | 1,225 | 1,245 | 1,217 | 1,242 | 19,100 | 1,242 |
| 2017-05-18 | 1,213 | 1,227 | 1,206 | 1,221 | 23,100 | 1,221 |
| 2017-05-17 | 1,225 | 1,234 | 1,217 | 1,221 | 19,500 | 1,221 |
| 2017-05-16 | 1,235 | 1,236 | 1,215 | 1,223 | 26,800 | 1,223 |
| 2017-05-15 | 1,244 | 1,244 | 1,222 | 1,235 | 42,300 | 1,235 |
| 2017-05-12 | 1,165 | 1,212 | 1,100 | 1,209 | 83,900 | 1,209 |
| 2017-05-11 | 1,169 | 1,169 | 1,145 | 1,165 | 21,500 | 1,165 |
| 2017-05-10 | 1,174 | 1,174 | 1,160 | 1,169 | 10,500 | 1,169 |
| 2017-05-09 | 1,167 | 1,179 | 1,167 | 1,175 | 11,500 | 1,175 |
| 2017-05-08 | 1,155 | 1,180 | 1,154 | 1,167 | 36,000 | 1,167 |
| 2017-05-02 | 1,148 | 1,150 | 1,140 | 1,150 | 7,500 | 1,150 |
| 2017-05-01 | 1,148 | 1,148 | 1,136 | 1,146 | 5,900 | 1,146 |
| 2017-04-28 | 1,137 | 1,149 | 1,136 | 1,136 | 7,900 | 1,136 |
| 2017-04-27 | 1,125 | 1,144 | 1,124 | 1,137 | 6,800 | 1,137 |
| 2017-04-26 | 1,111 | 1,125 | 1,111 | 1,122 | 6,500 | 1,122 |
| 2017-04-25 | 1,122 | 1,122 | 1,100 | 1,109 | 11,300 | 1,109 |
| 2017-04-24 | 1,104 | 1,117 | 1,094 | 1,110 | 20,300 | 1,110 |
| 2017-04-21 | 1,092 | 1,116 | 1,089 | 1,104 | 20,000 | 1,104 |
| 2017-04-20 | 1,063 | 1,088 | 1,059 | 1,088 | 17,000 | 1,088 |
| 2017-04-19 | 1,067 | 1,067 | 1,047 | 1,059 | 35,400 | 1,059 |
| 2017-04-18 | 1,075 | 1,125 | 1,063 | 1,076 | 16,100 | 1,076 |
| 2017-04-17 | 1,062 | 1,075 | 1,054 | 1,067 | 36,600 | 1,067 |
| 2017-04-14 | 1,070 | 1,097 | 1,070 | 1,096 | 3,200 | 1,096 |
| 2017-04-13 | 1,052 | 1,085 | 1,050 | 1,085 | 6,700 | 1,085 |
| 2017-04-12 | 1,092 | 1,092 | 1,063 | 1,069 | 8,400 | 1,069 |
| 2017-04-11 | 1,112 | 1,116 | 1,090 | 1,092 | 5,500 | 1,092 |
| 2017-04-10 | 1,094 | 1,122 | 1,094 | 1,112 | 5,100 | 1,112 |
| 2017-04-07 | 1,086 | 1,120 | 1,080 | 1,099 | 7,600 | 1,099 |
| 2017-04-06 | 1,114 | 1,116 | 1,067 | 1,080 | 24,100 | 1,080 |
| 2017-04-05 | 1,179 | 1,179 | 1,117 | 1,144 | 13,800 | 1,144 |
| 2017-04-04 | 1,145 | 1,170 | 1,104 | 1,170 | 14,600 | 1,170 |
| 2017-04-03 | 1,160 | 1,160 | 1,135 | 1,149 | 24,400 | 1,149 |
| 2017-03-31 | 1,204 | 1,210 | 1,047 | 1,171 | 30,900 | 1,171 |
| 2017-03-30 | 1,203 | 1,212 | 1,194 | 1,202 | 18,700 | 1,202 |
| 2017-03-29 | 1,200 | 1,227 | 1,200 | 1,210 | 11,300 | 1,210 |
| 2017-03-28 | 1,217 | 1,243 | 1,217 | 1,240 | 23,800 | 1,240 |
| 2017-03-27 | 1,242 | 1,242 | 1,211 | 1,222 | 20,900 | 1,222 |
| 2017-03-24 | 1,241 | 1,245 | 1,233 | 1,239 | 9,000 | 1,239 |
| 2017-03-23 | 1,240 | 1,241 | 1,231 | 1,241 | 12,000 | 1,241 |
| 2017-03-22 | 1,254 | 1,259 | 1,238 | 1,241 | 26,500 | 1,241 |
| 2017-03-21 | 1,245 | 1,265 | 1,245 | 1,260 | 22,700 | 1,260 |
| 2017-03-17 | 1,245 | 1,256 | 1,227 | 1,245 | 23,900 | 1,245 |
| 2017-03-16 | 1,225 | 1,257 | 1,225 | 1,244 | 28,300 | 1,244 |
| 2017-03-15 | 1,269 | 1,269 | 1,220 | 1,225 | 42,700 | 1,225 |
| 2017-03-14 | 1,265 | 1,270 | 1,250 | 1,269 | 21,900 | 1,269 |
| 2017-03-13 | 1,247 | 1,267 | 1,242 | 1,267 | 23,900 | 1,267 |
| 2017-03-10 | 1,247 | 1,259 | 1,241 | 1,242 | 18,300 | 1,242 |
| 2017-03-09 | 1,215 | 1,261 | 1,215 | 1,247 | 60,200 | 1,247 |
| 2017-03-08 | 1,199 | 1,215 | 1,198 | 1,212 | 25,900 | 1,212 |
| 2017-03-07 | 1,229 | 1,233 | 1,187 | 1,206 | 123,700 | 1,206 |
| 2017-03-06 | 1,123 | 1,238 | 1,111 | 1,211 | 157,100 | 1,211 |
| 2017-03-03 | 1,125 | 1,129 | 1,102 | 1,120 | 11,900 | 1,120 |
| 2017-03-02 | 1,128 | 1,128 | 1,115 | 1,121 | 8,600 | 1,121 |
| 2017-03-01 | 1,129 | 1,129 | 1,113 | 1,114 | 3,300 | 1,114 |
| 2017-02-28 | 1,105 | 1,126 | 1,105 | 1,124 | 7,900 | 1,124 |
| 2017-02-27 | 1,120 | 1,120 | 1,090 | 1,111 | 5,700 | 1,111 |
| 2017-02-24 | 1,124 | 1,124 | 1,113 | 1,117 | 8,600 | 1,117 |
| 2017-02-23 | 1,111 | 1,115 | 1,102 | 1,114 | 9,500 | 1,114 |
| 2017-02-22 | 1,125 | 1,134 | 1,111 | 1,111 | 16,700 | 1,111 |
| 2017-02-21 | 1,086 | 1,125 | 1,086 | 1,123 | 19,600 | 1,123 |
| 2017-02-20 | 1,065 | 1,091 | 1,065 | 1,085 | 9,200 | 1,085 |
| 2017-02-17 | 1,098 | 1,106 | 1,070 | 1,070 | 39,700 | 1,070 |
| 2017-02-16 | 1,108 | 1,112 | 1,095 | 1,099 | 25,700 | 1,099 |
| 2017-02-15 | 1,134 | 1,134 | 1,095 | 1,098 | 34,800 | 1,098 |
| 2017-02-14 | 1,100 | 1,106 | 1,096 | 1,104 | 23,400 | 1,104 |
| 2017-02-13 | 1,123 | 1,126 | 1,095 | 1,097 | 31,500 | 1,097 |
| 2017-02-10 | 1,124 | 1,135 | 1,117 | 1,118 | 31,800 | 1,118 |
| 2017-02-09 | 1,101 | 1,124 | 1,101 | 1,124 | 2,800 | 1,124 |
| 2017-02-08 | 1,111 | 1,120 | 1,103 | 1,119 | 4,000 | 1,119 |
| 2017-02-07 | 1,113 | 1,124 | 1,100 | 1,111 | 4,100 | 1,111 |
| 2017-02-06 | 1,138 | 1,138 | 1,100 | 1,111 | 15,800 | 1,111 |
| 2017-02-03 | 1,151 | 1,151 | 1,103 | 1,115 | 20,900 | 1,115 |
| 2017-02-02 | 1,154 | 1,154 | 1,143 | 1,150 | 4,300 | 1,150 |
| 2017-02-01 | 1,140 | 1,150 | 1,132 | 1,149 | 4,000 | 1,149 |
| 2017-01-31 | 1,140 | 1,150 | 1,102 | 1,140 | 11,400 | 1,140 |
| 2017-01-30 | 1,142 | 1,163 | 1,142 | 1,163 | 9,600 | 1,163 |
| 2017-01-27 | 1,134 | 1,155 | 1,128 | 1,149 | 18,900 | 1,149 |
| 2017-01-26 | 1,117 | 1,126 | 1,111 | 1,119 | 9,500 | 1,119 |
| 2017-01-25 | 1,121 | 1,124 | 1,099 | 1,116 | 10,400 | 1,116 |
| 2017-01-24 | 1,088 | 1,104 | 1,088 | 1,101 | 5,100 | 1,101 |
| 2017-01-23 | 1,144 | 1,144 | 1,093 | 1,096 | 8,700 | 1,096 |
| 2017-01-20 | 1,110 | 1,120 | 1,110 | 1,119 | 6,900 | 1,119 |
| 2017-01-19 | 1,113 | 1,116 | 1,104 | 1,106 | 8,400 | 1,106 |
| 2017-01-18 | 1,112 | 1,116 | 1,080 | 1,098 | 42,400 | 1,098 |
| 2017-01-17 | 1,114 | 1,127 | 1,113 | 1,120 | 5,100 | 1,120 |
| 2017-01-16 | 1,166 | 1,166 | 1,113 | 1,117 | 18,300 | 1,117 |
| 2017-01-13 | 1,132 | 1,150 | 1,132 | 1,150 | 7,000 | 1,150 |
| 2017-01-12 | 1,160 | 1,175 | 1,151 | 1,151 | 36,600 | 1,151 |
| 2017-01-11 | 1,172 | 1,182 | 1,158 | 1,175 | 24,200 | 1,175 |
| 2017-01-10 | 1,139 | 1,167 | 1,118 | 1,162 | 43,100 | 1,162 |
| 2017-01-06 | 1,094 | 1,146 | 1,088 | 1,137 | 53,900 | 1,137 |
| 2017-01-05 | 1,082 | 1,100 | 1,079 | 1,097 | 28,800 | 1,097 |
| 2017-01-04 | 1,054 | 1,095 | 1,051 | 1,085 | 34,000 | 1,085 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
