5331 (株)ノリタケカンパニーリミテド 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 | 5,750 | 5,780 | 5,710 | 5,710 | 24,800 | 2,855 |
| 2017-12-28 | 5,790 | 5,810 | 5,720 | 5,730 | 25,500 | 2,865 |
| 2017-12-27 | 5,700 | 5,760 | 5,700 | 5,760 | 20,500 | 2,880 |
| 2017-12-26 | 5,780 | 5,810 | 5,710 | 5,710 | 20,000 | 2,855 |
| 2017-12-25 | 5,750 | 5,790 | 5,710 | 5,750 | 25,900 | 2,875 |
| 2017-12-22 | 5,750 | 5,810 | 5,750 | 5,750 | 32,500 | 2,875 |
| 2017-12-21 | 5,680 | 5,780 | 5,660 | 5,760 | 28,200 | 2,880 |
| 2017-12-20 | 5,680 | 5,780 | 5,620 | 5,760 | 42,000 | 2,880 |
| 2017-12-19 | 5,810 | 5,850 | 5,710 | 5,710 | 36,200 | 2,855 |
| 2017-12-18 | 5,770 | 5,830 | 5,690 | 5,810 | 46,900 | 2,905 |
| 2017-12-15 | 5,560 | 5,700 | 5,550 | 5,670 | 83,100 | 2,835 |
| 2017-12-14 | 5,670 | 5,710 | 5,530 | 5,560 | 118,000 | 2,780 |
| 2017-12-13 | 5,840 | 5,880 | 5,730 | 5,730 | 49,900 | 2,865 |
| 2017-12-12 | 5,880 | 6,170 | 5,830 | 5,840 | 116,900 | 2,920 |
| 2017-12-11 | 5,950 | 6,070 | 5,780 | 5,880 | 92,900 | 2,940 |
| 2017-12-08 | 5,920 | 6,030 | 5,880 | 5,920 | 135,700 | 2,960 |
| 2017-12-07 | 5,460 | 5,960 | 5,460 | 5,920 | 244,100 | 2,960 |
| 2017-12-06 | 5,500 | 5,500 | 5,340 | 5,410 | 127,500 | 2,705 |
| 2017-12-05 | 5,380 | 5,620 | 5,360 | 5,540 | 294,400 | 2,770 |
| 2017-12-04 | 5,180 | 5,190 | 5,070 | 5,080 | 56,800 | 2,540 |
| 2017-12-01 | 5,180 | 5,200 | 5,120 | 5,130 | 31,700 | 2,565 |
| 2017-11-30 | 5,170 | 5,180 | 5,040 | 5,170 | 62,700 | 2,585 |
| 2017-11-29 | 5,200 | 5,250 | 5,160 | 5,170 | 61,800 | 2,585 |
| 2017-11-28 | 5,300 | 5,330 | 5,220 | 5,250 | 35,100 | 2,625 |
| 2017-11-27 | 5,350 | 5,410 | 5,290 | 5,390 | 48,600 | 2,695 |
| 2017-11-24 | 5,320 | 5,390 | 5,290 | 5,360 | 46,800 | 2,680 |
| 2017-11-22 | 5,290 | 5,330 | 5,270 | 5,330 | 47,300 | 2,665 |
| 2017-11-21 | 5,220 | 5,310 | 5,210 | 5,260 | 61,000 | 2,630 |
| 2017-11-20 | 5,060 | 5,250 | 5,060 | 5,220 | 108,200 | 2,610 |
| 2017-11-17 | 5,060 | 5,110 | 5,010 | 5,040 | 74,200 | 2,520 |
| 2017-11-16 | 4,855 | 5,030 | 4,850 | 5,010 | 45,400 | 2,505 |
| 2017-11-15 | 5,070 | 5,070 | 4,850 | 4,905 | 78,900 | 2,452.50 |
| 2017-11-13 | 5,080 | 5,100 | 5,010 | 5,050 | 41,400 | 2,525 |
| 2017-11-10 | 4,990 | 5,100 | 4,990 | 5,070 | 63,900 | 2,535 |
| 2017-11-09 | 5,130 | 5,180 | 4,990 | 5,120 | 155,200 | 2,560 |
| 2017-11-08 | 5,410 | 5,450 | 5,060 | 5,100 | 223,400 | 2,550 |
| 2017-11-07 | 5,390 | 5,620 | 5,340 | 5,580 | 145,700 | 2,790 |
| 2017-11-06 | 5,370 | 5,420 | 5,310 | 5,310 | 69,700 | 2,655 |
| 2017-11-02 | 5,410 | 5,440 | 5,360 | 5,400 | 44,500 | 2,700 |
| 2017-11-01 | 5,390 | 5,430 | 5,350 | 5,410 | 49,600 | 2,705 |
| 2017-10-31 | 5,370 | 5,480 | 5,370 | 5,460 | 43,200 | 2,730 |
| 2017-10-30 | 5,380 | 5,380 | 5,330 | 5,370 | 46,900 | 2,685 |
| 2017-10-27 | 5,470 | 5,470 | 5,310 | 5,350 | 49,900 | 2,675 |
| 2017-10-26 | 5,450 | 5,500 | 5,390 | 5,390 | 47,300 | 2,695 |
| 2017-10-25 | 5,400 | 5,460 | 5,370 | 5,400 | 37,300 | 2,700 |
| 2017-10-24 | 5,440 | 5,500 | 5,390 | 5,410 | 88,800 | 2,705 |
| 2017-10-23 | 5,300 | 5,440 | 5,290 | 5,410 | 58,900 | 2,705 |
| 2017-10-20 | 5,230 | 5,330 | 5,230 | 5,260 | 37,700 | 2,630 |
| 2017-10-19 | 5,330 | 5,370 | 5,280 | 5,300 | 39,800 | 2,650 |
| 2017-10-18 | 5,370 | 5,400 | 5,310 | 5,360 | 31,700 | 2,680 |
| 2017-10-17 | 5,420 | 5,440 | 5,380 | 5,420 | 29,000 | 2,710 |
| 2017-10-16 | 5,520 | 5,520 | 5,420 | 5,430 | 38,000 | 2,715 |
| 2017-10-13 | 5,520 | 5,540 | 5,440 | 5,500 | 46,100 | 2,750 |
| 2017-10-12 | 5,530 | 5,530 | 5,430 | 5,470 | 48,200 | 2,735 |
| 2017-10-11 | 5,560 | 5,610 | 5,500 | 5,530 | 43,600 | 2,765 |
| 2017-10-10 | 5,420 | 5,580 | 5,410 | 5,580 | 70,100 | 2,790 |
| 2017-10-06 | 5,360 | 5,480 | 5,330 | 5,440 | 68,100 | 2,720 |
| 2017-10-05 | 5,440 | 5,460 | 5,360 | 5,380 | 41,300 | 2,690 |
| 2017-10-04 | 5,370 | 5,450 | 5,320 | 5,440 | 57,500 | 2,720 |
| 2017-10-03 | 5,390 | 5,430 | 5,230 | 5,400 | 76,400 | 2,700 |
| 2017-10-02 | 5,460 | 5,520 | 5,290 | 5,320 | 107,900 | 2,660 |
| 2017-09-29 | 5,300 | 5,380 | 5,270 | 5,380 | 41,000 | 2,690 |
| 2017-09-28 | 5,330 | 5,340 | 5,230 | 5,300 | 52,400 | 2,650 |
| 2017-09-27 | 5,310 | 5,310 | 5,190 | 5,290 | 63,100 | 2,645 |
| 2017-09-26 | 5,330 | 5,330 | 5,220 | 5,270 | 47,500 | 2,635 |
| 2017-09-25 | 5,260 | 5,360 | 5,260 | 5,320 | 40,100 | 2,660 |
| 2017-09-22 | 5,330 | 5,370 | 5,250 | 5,270 | 51,300 | 2,635 |
| 2017-09-21 | 5,370 | 5,420 | 5,330 | 5,350 | 67,100 | 2,675 |
| 2017-09-20 | 5,580 | 5,580 | 5,330 | 5,380 | 74,400 | 2,690 |
| 2017-09-19 | 5,590 | 5,640 | 5,400 | 5,580 | 92,700 | 2,790 |
| 2017-09-15 | 5,290 | 5,540 | 5,260 | 5,530 | 94,500 | 2,765 |
| 2017-09-14 | 5,170 | 5,330 | 5,170 | 5,290 | 101,800 | 2,645 |
| 2017-09-13 | 5,050 | 5,100 | 5,040 | 5,070 | 53,500 | 2,535 |
| 2017-09-12 | 4,950 | 5,090 | 4,950 | 5,040 | 88,300 | 2,520 |
| 2017-09-11 | 4,900 | 4,950 | 4,875 | 4,895 | 31,700 | 2,447.50 |
| 2017-09-08 | 4,765 | 4,830 | 4,735 | 4,815 | 36,600 | 2,407.50 |
| 2017-09-07 | 4,780 | 4,860 | 4,770 | 4,820 | 35,600 | 2,410 |
| 2017-09-06 | 4,600 | 4,780 | 4,590 | 4,770 | 33,800 | 2,385 |
| 2017-09-05 | 4,785 | 4,830 | 4,690 | 4,705 | 52,800 | 2,352.50 |
| 2017-09-04 | 4,875 | 4,895 | 4,740 | 4,780 | 39,400 | 2,390 |
| 2017-09-01 | 4,940 | 4,940 | 4,810 | 4,880 | 45,400 | 2,440 |
| 2017-08-31 | 4,935 | 4,965 | 4,855 | 4,895 | 50,700 | 2,447.50 |
| 2017-08-30 | 4,900 | 4,985 | 4,825 | 4,890 | 75,300 | 2,445 |
| 2017-08-29 | 4,635 | 4,880 | 4,605 | 4,870 | 96,600 | 2,435 |
| 2017-08-28 | 4,660 | 4,660 | 4,585 | 4,625 | 19,900 | 2,312.50 |
| 2017-08-25 | 4,690 | 4,700 | 4,605 | 4,640 | 29,600 | 2,320 |
| 2017-08-24 | 4,585 | 4,690 | 4,575 | 4,635 | 55,000 | 2,317.50 |
| 2017-08-23 | 4,600 | 4,660 | 4,545 | 4,585 | 42,800 | 2,292.50 |
| 2017-08-22 | 4,570 | 4,580 | 4,510 | 4,530 | 19,700 | 2,265 |
| 2017-08-21 | 4,600 | 4,655 | 4,560 | 4,560 | 31,100 | 2,280 |
| 2017-08-18 | 4,580 | 4,620 | 4,520 | 4,560 | 43,900 | 2,280 |
| 2017-08-17 | 4,575 | 4,690 | 4,545 | 4,660 | 56,400 | 2,330 |
| 2017-08-16 | 4,535 | 4,585 | 4,500 | 4,535 | 35,900 | 2,267.50 |
| 2017-08-15 | 4,460 | 4,630 | 4,460 | 4,530 | 40,000 | 2,265 |
| 2017-08-14 | 4,440 | 4,575 | 4,440 | 4,445 | 53,300 | 2,222.50 |
| 2017-08-10 | 4,545 | 4,610 | 4,475 | 4,580 | 56,200 | 2,290 |
| 2017-08-09 | 4,560 | 4,675 | 4,515 | 4,600 | 94,100 | 2,300 |
| 2017-08-08 | 4,800 | 4,810 | 4,600 | 4,630 | 95,700 | 2,315 |
| 2017-08-07 | 4,530 | 4,845 | 4,515 | 4,830 | 196,000 | 2,415 |
| 2017-08-04 | 4,250 | 4,370 | 4,235 | 4,260 | 51,800 | 2,130 |
| 2017-08-03 | 4,285 | 4,305 | 4,225 | 4,240 | 41,500 | 2,120 |
| 2017-08-02 | 4,190 | 4,305 | 4,190 | 4,285 | 35,500 | 2,142.50 |
| 2017-08-01 | 4,250 | 4,295 | 4,160 | 4,190 | 35,500 | 2,095 |
| 2017-07-31 | 4,200 | 4,250 | 4,115 | 4,230 | 34,500 | 2,115 |
| 2017-07-28 | 4,305 | 4,305 | 4,180 | 4,210 | 35,000 | 2,105 |
| 2017-07-27 | 4,285 | 4,365 | 4,240 | 4,270 | 51,100 | 2,135 |
| 2017-07-26 | 4,260 | 4,295 | 4,220 | 4,260 | 37,900 | 2,130 |
| 2017-07-25 | 4,365 | 4,375 | 4,275 | 4,290 | 54,200 | 2,145 |
| 2017-07-24 | 4,275 | 4,375 | 4,240 | 4,375 | 54,100 | 2,187.50 |
| 2017-07-21 | 4,250 | 4,300 | 4,250 | 4,275 | 45,900 | 2,137.50 |
| 2017-07-20 | 4,180 | 4,275 | 4,170 | 4,230 | 58,700 | 2,115 |
| 2017-07-19 | 4,120 | 4,170 | 4,085 | 4,155 | 51,500 | 2,077.50 |
| 2017-07-18 | 4,075 | 4,125 | 4,030 | 4,090 | 38,900 | 2,045 |
| 2017-07-14 | 4,085 | 4,195 | 4,080 | 4,085 | 55,400 | 2,042.50 |
| 2017-07-13 | 3,935 | 4,060 | 3,910 | 4,060 | 96,500 | 2,030 |
| 2017-07-12 | 3,945 | 3,945 | 3,860 | 3,875 | 31,000 | 1,937.50 |
| 2017-07-11 | 3,875 | 3,955 | 3,875 | 3,955 | 35,400 | 1,977.50 |
| 2017-07-10 | 3,875 | 3,900 | 3,820 | 3,885 | 30,000 | 1,942.50 |
| 2017-07-07 | 3,875 | 3,945 | 3,830 | 3,835 | 40,900 | 1,917.50 |
| 2017-07-06 | 3,850 | 3,910 | 3,845 | 3,875 | 33,000 | 1,937.50 |
| 2017-07-05 | 3,860 | 3,885 | 3,800 | 3,840 | 34,200 | 1,920 |
| 2017-07-04 | 3,870 | 4,000 | 3,815 | 3,830 | 75,500 | 1,915 |
| 2017-07-03 | 3,840 | 3,905 | 3,805 | 3,805 | 31,000 | 1,902.50 |
| 2017-06-30 | 3,885 | 3,885 | 3,785 | 3,845 | 52,600 | 1,922.50 |
| 2017-06-29 | 3,925 | 3,970 | 3,865 | 3,885 | 52,200 | 1,942.50 |
| 2017-06-28 | 3,815 | 3,935 | 3,815 | 3,925 | 75,200 | 1,962.50 |
| 2017-06-27 | 3,800 | 3,850 | 3,780 | 3,845 | 45,000 | 1,922.50 |
| 2017-06-26 | 3,880 | 3,890 | 3,775 | 3,775 | 43,600 | 1,887.50 |
| 2017-06-23 | 3,910 | 3,970 | 3,835 | 3,875 | 56,200 | 1,937.50 |
| 2017-06-22 | 3,875 | 3,935 | 3,845 | 3,910 | 49,900 | 1,955 |
| 2017-06-21 | 3,730 | 3,890 | 3,730 | 3,855 | 75,900 | 1,927.50 |
| 2017-06-20 | 3,680 | 3,830 | 3,680 | 3,735 | 71,200 | 1,867.50 |
| 2017-06-19 | 3,635 | 3,695 | 3,600 | 3,645 | 36,900 | 1,822.50 |
| 2017-06-16 | 3,615 | 3,685 | 3,580 | 3,670 | 43,100 | 1,835 |
| 2017-06-15 | 3,625 | 3,665 | 3,600 | 3,615 | 27,900 | 1,807.50 |
| 2017-06-14 | 3,615 | 3,705 | 3,590 | 3,670 | 40,800 | 1,835 |
| 2017-06-13 | 3,670 | 3,670 | 3,625 | 3,640 | 26,400 | 1,820 |
| 2017-06-12 | 3,640 | 3,680 | 3,570 | 3,645 | 39,700 | 1,822.50 |
| 2017-06-09 | 3,600 | 3,715 | 3,590 | 3,710 | 45,500 | 1,855 |
| 2017-06-08 | 3,580 | 3,600 | 3,555 | 3,585 | 36,600 | 1,792.50 |
| 2017-06-07 | 3,540 | 3,600 | 3,535 | 3,580 | 29,100 | 1,790 |
| 2017-06-06 | 3,660 | 3,665 | 3,535 | 3,555 | 57,000 | 1,777.50 |
| 2017-06-05 | 3,550 | 3,670 | 3,530 | 3,660 | 41,700 | 1,830 |
| 2017-06-02 | 3,460 | 3,545 | 3,455 | 3,545 | 54,600 | 1,772.50 |
| 2017-06-01 | 3,400 | 3,455 | 3,400 | 3,440 | 26,500 | 1,720 |
| 2017-05-31 | 3,310 | 3,410 | 3,310 | 3,395 | 35,800 | 1,697.50 |
| 2017-05-30 | 3,340 | 3,350 | 3,300 | 3,345 | 19,700 | 1,672.50 |
| 2017-05-29 | 3,320 | 3,330 | 3,280 | 3,330 | 23,500 | 1,665 |
| 2017-05-26 | 3,330 | 3,330 | 3,275 | 3,295 | 14,500 | 1,647.50 |
| 2017-05-25 | 3,290 | 3,350 | 3,285 | 3,325 | 36,600 | 1,662.50 |
| 2017-05-24 | 3,275 | 3,325 | 3,275 | 3,320 | 29,600 | 1,660 |
| 2017-05-23 | 3,325 | 3,325 | 3,280 | 3,305 | 31,800 | 1,652.50 |
| 2017-05-22 | 3,220 | 3,325 | 3,200 | 3,315 | 37,500 | 1,657.50 |
| 2017-05-19 | 3,165 | 3,220 | 3,125 | 3,205 | 28,900 | 1,602.50 |
| 2017-05-18 | 3,070 | 3,140 | 3,065 | 3,140 | 26,700 | 1,570 |
| 2017-05-17 | 3,125 | 3,150 | 3,125 | 3,140 | 13,400 | 1,570 |
| 2017-05-16 | 3,185 | 3,190 | 3,165 | 3,180 | 15,900 | 1,590 |
| 2017-05-15 | 3,080 | 3,200 | 3,080 | 3,185 | 23,100 | 1,592.50 |
| 2017-05-12 | 3,175 | 3,235 | 3,140 | 3,220 | 49,800 | 1,610 |
| 2017-05-11 | 3,075 | 3,190 | 3,050 | 3,170 | 52,300 | 1,585 |
| 2017-05-10 | 3,080 | 3,095 | 3,055 | 3,075 | 15,800 | 1,537.50 |
| 2017-05-09 | 3,080 | 3,090 | 3,045 | 3,080 | 19,400 | 1,540 |
| 2017-05-08 | 3,030 | 3,090 | 3,030 | 3,080 | 37,000 | 1,540 |
| 2017-05-02 | 3,020 | 3,040 | 2,997 | 3,020 | 16,600 | 1,510 |
| 2017-05-01 | 2,979 | 3,020 | 2,978 | 3,020 | 8,200 | 1,510 |
| 2017-04-28 | 3,010 | 3,010 | 2,986 | 2,989 | 11,800 | 1,494.50 |
| 2017-04-27 | 3,005 | 3,015 | 2,977 | 3,015 | 13,400 | 1,507.50 |
| 2017-04-26 | 2,985 | 3,015 | 2,956 | 3,005 | 14,800 | 1,502.50 |
| 2017-04-25 | 2,989 | 3,015 | 2,983 | 3,005 | 22,100 | 1,502.50 |
| 2017-04-24 | 2,920 | 2,984 | 2,920 | 2,969 | 13,200 | 1,484.50 |
| 2017-04-21 | 2,893 | 2,936 | 2,873 | 2,916 | 9,400 | 1,458 |
| 2017-04-20 | 2,879 | 2,907 | 2,872 | 2,879 | 9,800 | 1,439.50 |
| 2017-04-19 | 2,896 | 2,926 | 2,882 | 2,905 | 13,900 | 1,452.50 |
| 2017-04-18 | 2,900 | 2,944 | 2,890 | 2,895 | 13,200 | 1,447.50 |
| 2017-04-17 | 2,825 | 2,875 | 2,825 | 2,850 | 6,500 | 1,425 |
| 2017-04-14 | 2,826 | 2,854 | 2,820 | 2,843 | 8,900 | 1,421.50 |
| 2017-04-13 | 2,892 | 2,892 | 2,817 | 2,853 | 22,500 | 1,426.50 |
| 2017-04-12 | 2,922 | 2,932 | 2,881 | 2,928 | 14,700 | 1,464 |
| 2017-04-11 | 2,956 | 2,967 | 2,945 | 2,955 | 7,500 | 1,477.50 |
| 2017-04-10 | 2,935 | 2,985 | 2,933 | 2,956 | 6,500 | 1,478 |
| 2017-04-07 | 2,931 | 2,965 | 2,921 | 2,930 | 19,000 | 1,465 |
| 2017-04-06 | 3,010 | 3,010 | 2,935 | 2,936 | 26,000 | 1,468 |
| 2017-04-05 | 3,005 | 3,025 | 2,984 | 3,010 | 24,900 | 1,505 |
| 2017-04-04 | 3,000 | 3,035 | 2,985 | 3,020 | 48,200 | 1,510 |
| 2017-04-03 | 2,930 | 3,040 | 2,920 | 3,030 | 81,600 | 1,515 |
| 2017-03-31 | 2,980 | 2,980 | 2,851 | 2,851 | 16,600 | 1,425.50 |
| 2017-03-30 | 2,918 | 2,991 | 2,918 | 2,975 | 24,100 | 1,487.50 |
| 2017-03-29 | 2,966 | 2,966 | 2,786 | 2,916 | 16,600 | 1,458 |
| 2017-03-28 | 2,965 | 2,977 | 2,940 | 2,977 | 21,200 | 1,488.50 |
| 2017-03-27 | 2,918 | 2,960 | 2,918 | 2,920 | 10,100 | 1,460 |
| 2017-03-24 | 2,901 | 2,963 | 2,901 | 2,956 | 11,200 | 1,478 |
| 2017-03-23 | 2,931 | 2,942 | 2,900 | 2,914 | 8,400 | 1,457 |
| 2017-03-22 | 2,976 | 2,976 | 2,899 | 2,921 | 14,500 | 1,460.50 |
| 2017-03-21 | 2,965 | 2,980 | 2,948 | 2,978 | 6,600 | 1,489 |
| 2017-03-17 | 2,989 | 2,989 | 2,955 | 2,967 | 6,400 | 1,483.50 |
| 2017-03-16 | 2,944 | 2,990 | 2,944 | 2,990 | 9,600 | 1,495 |
| 2017-03-15 | 2,978 | 2,988 | 2,966 | 2,977 | 4,300 | 1,488.50 |
| 2017-03-14 | 2,996 | 2,996 | 2,964 | 2,977 | 8,300 | 1,488.50 |
| 2017-03-13 | 2,975 | 2,997 | 2,963 | 2,997 | 10,000 | 1,498.50 |
| 2017-03-10 | 2,996 | 2,997 | 2,948 | 2,980 | 24,500 | 1,490 |
| 2017-03-09 | 2,938 | 2,969 | 2,934 | 2,968 | 8,000 | 1,484 |
| 2017-03-08 | 2,942 | 2,960 | 2,932 | 2,944 | 11,300 | 1,472 |
| 2017-03-07 | 2,925 | 2,945 | 2,920 | 2,942 | 12,700 | 1,471 |
| 2017-03-06 | 2,972 | 2,973 | 2,929 | 2,938 | 15,100 | 1,469 |
| 2017-03-03 | 2,969 | 2,990 | 2,964 | 2,972 | 15,200 | 1,486 |
| 2017-03-02 | 2,978 | 2,987 | 2,966 | 2,981 | 12,500 | 1,490.50 |
| 2017-03-01 | 2,957 | 2,965 | 2,926 | 2,959 | 6,400 | 1,479.50 |
| 2017-02-28 | 2,933 | 2,967 | 2,919 | 2,934 | 22,600 | 1,467 |
| 2017-02-27 | 2,956 | 2,959 | 2,910 | 2,920 | 15,500 | 1,460 |
| 2017-02-24 | 2,964 | 2,985 | 2,950 | 2,976 | 10,100 | 1,488 |
| 2017-02-23 | 2,965 | 2,985 | 2,941 | 2,985 | 22,500 | 1,492.50 |
| 2017-02-22 | 2,955 | 2,967 | 2,938 | 2,965 | 12,500 | 1,482.50 |
| 2017-02-21 | 2,925 | 2,954 | 2,925 | 2,954 | 8,900 | 1,477 |
| 2017-02-20 | 2,941 | 2,941 | 2,906 | 2,925 | 5,500 | 1,462.50 |
| 2017-02-17 | 2,937 | 2,949 | 2,903 | 2,941 | 9,000 | 1,470.50 |
| 2017-02-16 | 2,949 | 2,950 | 2,925 | 2,939 | 10,100 | 1,469.50 |
| 2017-02-15 | 2,949 | 2,960 | 2,939 | 2,950 | 20,600 | 1,475 |
| 2017-02-14 | 2,924 | 2,968 | 2,903 | 2,910 | 21,500 | 1,455 |
| 2017-02-13 | 2,905 | 2,927 | 2,890 | 2,915 | 12,800 | 1,457.50 |
| 2017-02-10 | 2,905 | 2,910 | 2,890 | 2,894 | 16,500 | 1,447 |
| 2017-02-09 | 2,891 | 2,894 | 2,850 | 2,886 | 13,100 | 1,443 |
| 2017-02-08 | 2,901 | 2,907 | 2,837 | 2,897 | 17,700 | 1,448.50 |
| 2017-02-07 | 2,877 | 2,918 | 2,863 | 2,882 | 20,300 | 1,441 |
| 2017-02-06 | 2,900 | 2,919 | 2,876 | 2,897 | 13,400 | 1,448.50 |
| 2017-02-03 | 2,856 | 2,912 | 2,856 | 2,885 | 15,000 | 1,442.50 |
| 2017-02-02 | 2,910 | 2,920 | 2,864 | 2,873 | 15,800 | 1,436.50 |
| 2017-02-01 | 2,858 | 2,918 | 2,858 | 2,910 | 20,600 | 1,455 |
| 2017-01-31 | 2,870 | 2,909 | 2,869 | 2,898 | 15,700 | 1,449 |
| 2017-01-30 | 2,907 | 2,920 | 2,885 | 2,917 | 18,600 | 1,458.50 |
| 2017-01-27 | 2,924 | 2,932 | 2,894 | 2,895 | 23,500 | 1,447.50 |
| 2017-01-26 | 2,929 | 2,933 | 2,893 | 2,910 | 20,200 | 1,455 |
| 2017-01-25 | 2,892 | 2,924 | 2,890 | 2,918 | 23,800 | 1,459 |
| 2017-01-24 | 2,853 | 2,880 | 2,845 | 2,863 | 15,700 | 1,431.50 |
| 2017-01-23 | 2,842 | 2,892 | 2,842 | 2,878 | 22,500 | 1,439 |
| 2017-01-20 | 2,872 | 2,880 | 2,854 | 2,862 | 18,800 | 1,431 |
| 2017-01-19 | 2,850 | 2,904 | 2,850 | 2,900 | 18,200 | 1,450 |
| 2017-01-18 | 2,832 | 2,846 | 2,781 | 2,840 | 18,100 | 1,420 |
| 2017-01-17 | 2,853 | 2,858 | 2,815 | 2,820 | 13,800 | 1,410 |
| 2017-01-16 | 2,905 | 2,929 | 2,852 | 2,871 | 13,600 | 1,435.50 |
| 2017-01-13 | 2,946 | 2,947 | 2,918 | 2,942 | 21,600 | 1,471 |
| 2017-01-12 | 2,950 | 2,965 | 2,915 | 2,937 | 25,900 | 1,468.50 |
| 2017-01-11 | 2,934 | 2,950 | 2,915 | 2,950 | 19,100 | 1,475 |
| 2017-01-10 | 2,920 | 2,956 | 2,900 | 2,934 | 48,500 | 1,467 |
| 2017-01-06 | 2,915 | 2,915 | 2,880 | 2,893 | 36,900 | 1,446.50 |
| 2017-01-05 | 2,933 | 2,962 | 2,907 | 2,927 | 40,900 | 1,463.50 |
| 2017-01-04 | 2,857 | 2,927 | 2,857 | 2,927 | 53,900 | 1,463.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.098株 [1988-05-27]1株→1.03株
