5393 ニチアス(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 | 1,509 | 1,514 | 1,496 | 1,501 | 279,000 | 3,002 |
| 2017-12-28 | 1,502 | 1,516 | 1,491 | 1,502 | 395,000 | 3,004 |
| 2017-12-27 | 1,479 | 1,504 | 1,475 | 1,502 | 311,000 | 3,004 |
| 2017-12-26 | 1,472 | 1,477 | 1,463 | 1,473 | 228,000 | 2,946 |
| 2017-12-25 | 1,470 | 1,476 | 1,458 | 1,464 | 274,000 | 2,928 |
| 2017-12-22 | 1,475 | 1,475 | 1,459 | 1,463 | 232,000 | 2,926 |
| 2017-12-21 | 1,462 | 1,478 | 1,460 | 1,475 | 221,000 | 2,950 |
| 2017-12-20 | 1,460 | 1,463 | 1,440 | 1,462 | 344,000 | 2,924 |
| 2017-12-19 | 1,435 | 1,454 | 1,433 | 1,439 | 289,000 | 2,878 |
| 2017-12-18 | 1,430 | 1,454 | 1,410 | 1,448 | 796,000 | 2,896 |
| 2017-12-15 | 1,428 | 1,428 | 1,396 | 1,400 | 925,000 | 2,800 |
| 2017-12-14 | 1,456 | 1,461 | 1,438 | 1,442 | 811,000 | 2,884 |
| 2017-12-13 | 1,475 | 1,484 | 1,457 | 1,461 | 374,000 | 2,922 |
| 2017-12-12 | 1,477 | 1,484 | 1,468 | 1,472 | 422,000 | 2,944 |
| 2017-12-11 | 1,473 | 1,473 | 1,453 | 1,470 | 620,000 | 2,940 |
| 2017-12-08 | 1,459 | 1,488 | 1,459 | 1,478 | 828,000 | 2,956 |
| 2017-12-07 | 1,487 | 1,496 | 1,479 | 1,489 | 381,000 | 2,978 |
| 2017-12-06 | 1,521 | 1,522 | 1,473 | 1,487 | 685,000 | 2,974 |
| 2017-12-05 | 1,505 | 1,524 | 1,495 | 1,519 | 540,000 | 3,038 |
| 2017-12-04 | 1,482 | 1,517 | 1,480 | 1,500 | 614,000 | 3,000 |
| 2017-12-01 | 1,456 | 1,503 | 1,440 | 1,493 | 1,021,000 | 2,986 |
| 2017-11-30 | 1,456 | 1,458 | 1,435 | 1,445 | 509,000 | 2,890 |
| 2017-11-29 | 1,455 | 1,472 | 1,439 | 1,458 | 741,000 | 2,916 |
| 2017-11-28 | 1,446 | 1,466 | 1,443 | 1,443 | 476,000 | 2,886 |
| 2017-11-27 | 1,440 | 1,455 | 1,435 | 1,448 | 399,000 | 2,896 |
| 2017-11-24 | 1,441 | 1,448 | 1,426 | 1,444 | 483,000 | 2,888 |
| 2017-11-22 | 1,454 | 1,469 | 1,449 | 1,453 | 362,000 | 2,906 |
| 2017-11-21 | 1,465 | 1,468 | 1,441 | 1,453 | 549,000 | 2,906 |
| 2017-11-20 | 1,410 | 1,460 | 1,410 | 1,449 | 978,000 | 2,898 |
| 2017-11-17 | 1,428 | 1,439 | 1,411 | 1,426 | 966,000 | 2,852 |
| 2017-11-16 | 1,350 | 1,416 | 1,350 | 1,413 | 1,061,000 | 2,826 |
| 2017-11-15 | 1,368 | 1,370 | 1,348 | 1,361 | 1,075,000 | 2,722 |
| 2017-11-13 | 1,353 | 1,368 | 1,346 | 1,358 | 759,000 | 2,716 |
| 2017-11-10 | 1,336 | 1,373 | 1,333 | 1,344 | 1,050,000 | 2,688 |
| 2017-11-09 | 1,359 | 1,367 | 1,333 | 1,354 | 1,098,000 | 2,708 |
| 2017-11-08 | 1,385 | 1,400 | 1,354 | 1,364 | 909,000 | 2,728 |
| 2017-11-07 | 1,376 | 1,450 | 1,375 | 1,385 | 1,683,000 | 2,770 |
| 2017-11-06 | 1,545 | 1,560 | 1,515 | 1,536 | 694,000 | 3,072 |
| 2017-11-02 | 1,511 | 1,544 | 1,505 | 1,543 | 610,000 | 3,086 |
| 2017-11-01 | 1,481 | 1,516 | 1,477 | 1,510 | 682,000 | 3,020 |
| 2017-10-31 | 1,482 | 1,487 | 1,467 | 1,475 | 258,000 | 2,950 |
| 2017-10-30 | 1,478 | 1,478 | 1,459 | 1,472 | 590,000 | 2,944 |
| 2017-10-27 | 1,455 | 1,486 | 1,455 | 1,485 | 711,000 | 2,970 |
| 2017-10-26 | 1,424 | 1,450 | 1,420 | 1,450 | 339,000 | 2,900 |
| 2017-10-25 | 1,411 | 1,444 | 1,410 | 1,435 | 407,000 | 2,870 |
| 2017-10-24 | 1,387 | 1,417 | 1,387 | 1,417 | 341,000 | 2,834 |
| 2017-10-23 | 1,402 | 1,406 | 1,394 | 1,395 | 317,000 | 2,790 |
| 2017-10-20 | 1,394 | 1,405 | 1,387 | 1,390 | 305,000 | 2,780 |
| 2017-10-19 | 1,400 | 1,400 | 1,390 | 1,396 | 272,000 | 2,792 |
| 2017-10-18 | 1,379 | 1,396 | 1,379 | 1,395 | 303,000 | 2,790 |
| 2017-10-17 | 1,395 | 1,398 | 1,380 | 1,388 | 373,000 | 2,776 |
| 2017-10-16 | 1,369 | 1,374 | 1,362 | 1,367 | 352,000 | 2,734 |
| 2017-10-13 | 1,357 | 1,366 | 1,351 | 1,364 | 378,000 | 2,728 |
| 2017-10-12 | 1,377 | 1,378 | 1,357 | 1,357 | 373,000 | 2,714 |
| 2017-10-11 | 1,387 | 1,395 | 1,366 | 1,368 | 315,000 | 2,736 |
| 2017-10-10 | 1,380 | 1,396 | 1,372 | 1,393 | 327,000 | 2,786 |
| 2017-10-06 | 1,384 | 1,385 | 1,368 | 1,383 | 250,000 | 2,766 |
| 2017-10-05 | 1,372 | 1,388 | 1,368 | 1,375 | 312,000 | 2,750 |
| 2017-10-04 | 1,369 | 1,380 | 1,355 | 1,378 | 370,000 | 2,756 |
| 2017-10-03 | 1,395 | 1,398 | 1,368 | 1,369 | 637,000 | 2,738 |
| 2017-10-02 | 1,400 | 1,400 | 1,378 | 1,381 | 209,000 | 2,762 |
| 2017-09-29 | 1,397 | 1,401 | 1,387 | 1,389 | 218,000 | 2,778 |
| 2017-09-28 | 1,384 | 1,412 | 1,376 | 1,410 | 487,000 | 2,820 |
| 2017-09-27 | 1,367 | 1,374 | 1,354 | 1,369 | 218,000 | 2,738 |
| 2017-09-26 | 1,384 | 1,399 | 1,381 | 1,384 | 474,000 | 2,768 |
| 2017-09-25 | 1,389 | 1,405 | 1,386 | 1,397 | 432,000 | 2,794 |
| 2017-09-22 | 1,394 | 1,420 | 1,389 | 1,394 | 570,000 | 2,788 |
| 2017-09-21 | 1,368 | 1,407 | 1,368 | 1,400 | 730,000 | 2,800 |
| 2017-09-20 | 1,330 | 1,357 | 1,330 | 1,354 | 430,000 | 2,708 |
| 2017-09-19 | 1,341 | 1,342 | 1,315 | 1,330 | 759,000 | 2,660 |
| 2017-09-15 | 1,326 | 1,343 | 1,325 | 1,343 | 407,000 | 2,686 |
| 2017-09-14 | 1,340 | 1,342 | 1,333 | 1,336 | 262,000 | 2,672 |
| 2017-09-13 | 1,334 | 1,350 | 1,329 | 1,340 | 294,000 | 2,680 |
| 2017-09-12 | 1,346 | 1,346 | 1,329 | 1,333 | 255,000 | 2,666 |
| 2017-09-11 | 1,338 | 1,344 | 1,327 | 1,336 | 605,000 | 2,672 |
| 2017-09-08 | 1,318 | 1,334 | 1,316 | 1,318 | 446,000 | 2,636 |
| 2017-09-07 | 1,310 | 1,315 | 1,300 | 1,314 | 412,000 | 2,628 |
| 2017-09-06 | 1,277 | 1,296 | 1,270 | 1,292 | 316,000 | 2,584 |
| 2017-09-05 | 1,299 | 1,300 | 1,285 | 1,286 | 347,000 | 2,572 |
| 2017-09-04 | 1,301 | 1,315 | 1,292 | 1,293 | 325,000 | 2,586 |
| 2017-09-01 | 1,292 | 1,316 | 1,281 | 1,312 | 442,000 | 2,624 |
| 2017-08-31 | 1,286 | 1,293 | 1,282 | 1,288 | 262,000 | 2,576 |
| 2017-08-30 | 1,291 | 1,291 | 1,268 | 1,283 | 296,000 | 2,566 |
| 2017-08-29 | 1,262 | 1,281 | 1,255 | 1,278 | 442,000 | 2,556 |
| 2017-08-28 | 1,260 | 1,273 | 1,259 | 1,270 | 367,000 | 2,540 |
| 2017-08-25 | 1,252 | 1,259 | 1,236 | 1,256 | 362,000 | 2,512 |
| 2017-08-24 | 1,262 | 1,266 | 1,243 | 1,245 | 257,000 | 2,490 |
| 2017-08-23 | 1,266 | 1,268 | 1,254 | 1,260 | 356,000 | 2,520 |
| 2017-08-22 | 1,267 | 1,271 | 1,256 | 1,257 | 202,000 | 2,514 |
| 2017-08-21 | 1,262 | 1,264 | 1,255 | 1,262 | 440,000 | 2,524 |
| 2017-08-18 | 1,271 | 1,280 | 1,263 | 1,263 | 482,000 | 2,526 |
| 2017-08-17 | 1,295 | 1,309 | 1,289 | 1,293 | 559,000 | 2,586 |
| 2017-08-16 | 1,281 | 1,290 | 1,259 | 1,287 | 645,000 | 2,574 |
| 2017-08-15 | 1,296 | 1,307 | 1,285 | 1,290 | 557,000 | 2,580 |
| 2017-08-14 | 1,287 | 1,292 | 1,275 | 1,277 | 769,000 | 2,554 |
| 2017-08-10 | 1,287 | 1,300 | 1,279 | 1,290 | 1,182,000 | 2,580 |
| 2017-08-09 | 1,319 | 1,321 | 1,268 | 1,282 | 1,346,000 | 2,564 |
| 2017-08-08 | 1,375 | 1,392 | 1,315 | 1,316 | 966,000 | 2,632 |
| 2017-08-07 | 1,365 | 1,372 | 1,348 | 1,372 | 447,000 | 2,744 |
| 2017-08-04 | 1,350 | 1,363 | 1,344 | 1,354 | 314,000 | 2,708 |
| 2017-08-03 | 1,353 | 1,366 | 1,346 | 1,354 | 318,000 | 2,708 |
| 2017-08-02 | 1,365 | 1,368 | 1,346 | 1,353 | 314,000 | 2,706 |
| 2017-08-01 | 1,332 | 1,365 | 1,332 | 1,364 | 565,000 | 2,728 |
| 2017-07-31 | 1,346 | 1,350 | 1,332 | 1,339 | 304,000 | 2,678 |
| 2017-07-28 | 1,364 | 1,366 | 1,345 | 1,354 | 337,000 | 2,708 |
| 2017-07-27 | 1,364 | 1,377 | 1,364 | 1,366 | 475,000 | 2,732 |
| 2017-07-26 | 1,381 | 1,382 | 1,354 | 1,356 | 417,000 | 2,712 |
| 2017-07-25 | 1,381 | 1,382 | 1,356 | 1,357 | 373,000 | 2,714 |
| 2017-07-24 | 1,374 | 1,384 | 1,362 | 1,381 | 447,000 | 2,762 |
| 2017-07-21 | 1,384 | 1,390 | 1,374 | 1,378 | 385,000 | 2,756 |
| 2017-07-20 | 1,391 | 1,411 | 1,391 | 1,400 | 479,000 | 2,800 |
| 2017-07-19 | 1,395 | 1,399 | 1,364 | 1,385 | 1,041,000 | 2,770 |
| 2017-07-18 | 1,416 | 1,427 | 1,412 | 1,413 | 540,000 | 2,826 |
| 2017-07-14 | 1,423 | 1,431 | 1,405 | 1,416 | 620,000 | 2,832 |
| 2017-07-13 | 1,396 | 1,437 | 1,395 | 1,433 | 1,165,000 | 2,866 |
| 2017-07-12 | 1,402 | 1,412 | 1,374 | 1,375 | 535,000 | 2,750 |
| 2017-07-11 | 1,348 | 1,408 | 1,347 | 1,403 | 897,000 | 2,806 |
| 2017-07-10 | 1,355 | 1,357 | 1,341 | 1,348 | 637,000 | 2,696 |
| 2017-07-07 | 1,340 | 1,345 | 1,324 | 1,330 | 604,000 | 2,660 |
| 2017-07-06 | 1,321 | 1,341 | 1,318 | 1,328 | 486,000 | 2,656 |
| 2017-07-05 | 1,280 | 1,315 | 1,268 | 1,315 | 776,000 | 2,630 |
| 2017-07-04 | 1,312 | 1,312 | 1,281 | 1,281 | 350,000 | 2,562 |
| 2017-07-03 | 1,301 | 1,311 | 1,286 | 1,301 | 431,000 | 2,602 |
| 2017-06-30 | 1,297 | 1,299 | 1,284 | 1,299 | 555,000 | 2,598 |
| 2017-06-29 | 1,317 | 1,320 | 1,296 | 1,298 | 457,000 | 2,596 |
| 2017-06-28 | 1,320 | 1,325 | 1,307 | 1,307 | 322,000 | 2,614 |
| 2017-06-27 | 1,325 | 1,333 | 1,316 | 1,328 | 380,000 | 2,656 |
| 2017-06-26 | 1,328 | 1,341 | 1,328 | 1,331 | 265,000 | 2,662 |
| 2017-06-23 | 1,344 | 1,345 | 1,332 | 1,337 | 311,000 | 2,674 |
| 2017-06-22 | 1,335 | 1,349 | 1,331 | 1,344 | 248,000 | 2,688 |
| 2017-06-21 | 1,341 | 1,350 | 1,332 | 1,334 | 270,000 | 2,668 |
| 2017-06-20 | 1,350 | 1,357 | 1,341 | 1,349 | 596,000 | 2,698 |
| 2017-06-19 | 1,327 | 1,352 | 1,325 | 1,344 | 720,000 | 2,688 |
| 2017-06-16 | 1,320 | 1,336 | 1,317 | 1,321 | 654,000 | 2,642 |
| 2017-06-15 | 1,299 | 1,312 | 1,299 | 1,307 | 618,000 | 2,614 |
| 2017-06-14 | 1,292 | 1,309 | 1,289 | 1,296 | 642,000 | 2,592 |
| 2017-06-13 | 1,304 | 1,310 | 1,281 | 1,282 | 430,000 | 2,564 |
| 2017-06-12 | 1,297 | 1,312 | 1,291 | 1,302 | 494,000 | 2,604 |
| 2017-06-09 | 1,299 | 1,305 | 1,295 | 1,304 | 542,000 | 2,608 |
| 2017-06-08 | 1,291 | 1,305 | 1,283 | 1,298 | 469,000 | 2,596 |
| 2017-06-07 | 1,294 | 1,294 | 1,281 | 1,289 | 464,000 | 2,578 |
| 2017-06-06 | 1,318 | 1,318 | 1,285 | 1,286 | 996,000 | 2,572 |
| 2017-06-05 | 1,313 | 1,321 | 1,309 | 1,319 | 393,000 | 2,638 |
| 2017-06-02 | 1,305 | 1,325 | 1,283 | 1,324 | 1,154,000 | 2,648 |
| 2017-06-01 | 1,320 | 1,332 | 1,313 | 1,315 | 438,000 | 2,630 |
| 2017-05-31 | 1,303 | 1,318 | 1,303 | 1,316 | 806,000 | 2,632 |
| 2017-05-30 | 1,279 | 1,302 | 1,275 | 1,300 | 464,000 | 2,600 |
| 2017-05-29 | 1,277 | 1,286 | 1,275 | 1,279 | 435,000 | 2,558 |
| 2017-05-26 | 1,298 | 1,301 | 1,286 | 1,288 | 390,000 | 2,576 |
| 2017-05-25 | 1,300 | 1,301 | 1,291 | 1,298 | 446,000 | 2,596 |
| 2017-05-24 | 1,289 | 1,301 | 1,289 | 1,300 | 418,000 | 2,600 |
| 2017-05-23 | 1,285 | 1,294 | 1,282 | 1,286 | 452,000 | 2,572 |
| 2017-05-22 | 1,270 | 1,290 | 1,269 | 1,285 | 526,000 | 2,570 |
| 2017-05-19 | 1,285 | 1,291 | 1,272 | 1,281 | 482,000 | 2,562 |
| 2017-05-18 | 1,274 | 1,285 | 1,274 | 1,285 | 622,000 | 2,570 |
| 2017-05-17 | 1,291 | 1,298 | 1,286 | 1,287 | 929,000 | 2,574 |
| 2017-05-16 | 1,300 | 1,311 | 1,295 | 1,300 | 708,000 | 2,600 |
| 2017-05-15 | 1,291 | 1,300 | 1,287 | 1,298 | 562,000 | 2,596 |
| 2017-05-12 | 1,306 | 1,309 | 1,295 | 1,306 | 515,000 | 2,612 |
| 2017-05-11 | 1,311 | 1,312 | 1,293 | 1,307 | 787,000 | 2,614 |
| 2017-05-10 | 1,303 | 1,312 | 1,276 | 1,292 | 1,222,000 | 2,584 |
| 2017-05-09 | 1,262 | 1,327 | 1,262 | 1,305 | 3,548,000 | 2,610 |
| 2017-05-08 | 1,206 | 1,238 | 1,204 | 1,235 | 1,142,000 | 2,470 |
| 2017-05-02 | 1,190 | 1,218 | 1,177 | 1,190 | 1,204,000 | 2,380 |
| 2017-05-01 | 1,145 | 1,184 | 1,144 | 1,181 | 849,000 | 2,362 |
| 2017-04-28 | 1,141 | 1,144 | 1,126 | 1,138 | 569,000 | 2,276 |
| 2017-04-27 | 1,132 | 1,139 | 1,120 | 1,136 | 626,000 | 2,272 |
| 2017-04-26 | 1,096 | 1,144 | 1,096 | 1,142 | 1,156,000 | 2,284 |
| 2017-04-25 | 1,082 | 1,090 | 1,077 | 1,087 | 335,000 | 2,174 |
| 2017-04-24 | 1,080 | 1,086 | 1,071 | 1,071 | 378,000 | 2,142 |
| 2017-04-21 | 1,051 | 1,069 | 1,050 | 1,068 | 464,000 | 2,136 |
| 2017-04-20 | 1,034 | 1,042 | 1,029 | 1,040 | 422,000 | 2,080 |
| 2017-04-19 | 1,032 | 1,040 | 1,028 | 1,036 | 521,000 | 2,072 |
| 2017-04-18 | 1,041 | 1,041 | 1,029 | 1,039 | 349,000 | 2,078 |
| 2017-04-17 | 1,020 | 1,030 | 1,020 | 1,025 | 205,000 | 2,050 |
| 2017-04-14 | 1,038 | 1,040 | 1,025 | 1,028 | 361,000 | 2,056 |
| 2017-04-13 | 1,036 | 1,043 | 1,026 | 1,042 | 494,000 | 2,084 |
| 2017-04-12 | 1,059 | 1,060 | 1,035 | 1,041 | 543,000 | 2,082 |
| 2017-04-11 | 1,060 | 1,066 | 1,051 | 1,065 | 333,000 | 2,130 |
| 2017-04-10 | 1,068 | 1,071 | 1,057 | 1,068 | 395,000 | 2,136 |
| 2017-04-07 | 1,065 | 1,076 | 1,060 | 1,068 | 440,000 | 2,136 |
| 2017-04-06 | 1,083 | 1,090 | 1,060 | 1,062 | 472,000 | 2,124 |
| 2017-04-05 | 1,084 | 1,089 | 1,076 | 1,083 | 646,000 | 2,166 |
| 2017-04-04 | 1,109 | 1,109 | 1,086 | 1,093 | 570,000 | 2,186 |
| 2017-04-03 | 1,118 | 1,121 | 1,107 | 1,115 | 336,000 | 2,230 |
| 2017-03-31 | 1,141 | 1,141 | 1,119 | 1,119 | 585,000 | 2,238 |
| 2017-03-30 | 1,148 | 1,159 | 1,123 | 1,123 | 592,000 | 2,246 |
| 2017-03-29 | 1,135 | 1,151 | 1,131 | 1,149 | 460,000 | 2,298 |
| 2017-03-28 | 1,139 | 1,145 | 1,137 | 1,142 | 595,000 | 2,284 |
| 2017-03-27 | 1,132 | 1,142 | 1,125 | 1,130 | 545,000 | 2,260 |
| 2017-03-24 | 1,129 | 1,145 | 1,129 | 1,141 | 598,000 | 2,282 |
| 2017-03-23 | 1,122 | 1,124 | 1,109 | 1,120 | 418,000 | 2,240 |
| 2017-03-22 | 1,133 | 1,150 | 1,115 | 1,121 | 1,196,000 | 2,242 |
| 2017-03-21 | 1,122 | 1,125 | 1,116 | 1,121 | 420,000 | 2,242 |
| 2017-03-17 | 1,112 | 1,142 | 1,111 | 1,131 | 640,000 | 2,262 |
| 2017-03-16 | 1,108 | 1,121 | 1,102 | 1,119 | 548,000 | 2,238 |
| 2017-03-15 | 1,122 | 1,132 | 1,106 | 1,109 | 419,000 | 2,218 |
| 2017-03-14 | 1,124 | 1,142 | 1,116 | 1,136 | 1,176,000 | 2,272 |
| 2017-03-13 | 1,101 | 1,113 | 1,101 | 1,111 | 365,000 | 2,222 |
| 2017-03-10 | 1,109 | 1,117 | 1,097 | 1,101 | 711,000 | 2,202 |
| 2017-03-09 | 1,095 | 1,105 | 1,089 | 1,101 | 675,000 | 2,202 |
| 2017-03-08 | 1,050 | 1,094 | 1,041 | 1,086 | 1,457,000 | 2,172 |
| 2017-03-07 | 1,026 | 1,040 | 1,018 | 1,040 | 1,714,000 | 2,080 |
| 2017-03-06 | 1,071 | 1,075 | 1,043 | 1,048 | 1,472,000 | 2,096 |
| 2017-03-03 | 1,088 | 1,100 | 1,078 | 1,082 | 603,000 | 2,164 |
| 2017-03-02 | 1,097 | 1,110 | 1,094 | 1,101 | 734,000 | 2,202 |
| 2017-03-01 | 1,065 | 1,083 | 1,060 | 1,081 | 888,000 | 2,162 |
| 2017-02-28 | 1,070 | 1,076 | 1,053 | 1,054 | 932,000 | 2,108 |
| 2017-02-27 | 1,073 | 1,102 | 1,073 | 1,079 | 941,000 | 2,158 |
| 2017-02-24 | 1,069 | 1,081 | 1,061 | 1,068 | 484,000 | 2,136 |
| 2017-02-23 | 1,093 | 1,100 | 1,081 | 1,087 | 382,000 | 2,174 |
| 2017-02-22 | 1,105 | 1,114 | 1,086 | 1,093 | 442,000 | 2,186 |
| 2017-02-21 | 1,103 | 1,116 | 1,082 | 1,096 | 583,000 | 2,192 |
| 2017-02-20 | 1,100 | 1,111 | 1,096 | 1,099 | 578,000 | 2,198 |
| 2017-02-17 | 1,107 | 1,114 | 1,098 | 1,099 | 581,000 | 2,198 |
| 2017-02-16 | 1,115 | 1,115 | 1,101 | 1,108 | 650,000 | 2,216 |
| 2017-02-15 | 1,122 | 1,138 | 1,107 | 1,110 | 813,000 | 2,220 |
| 2017-02-14 | 1,155 | 1,157 | 1,116 | 1,118 | 590,000 | 2,236 |
| 2017-02-13 | 1,157 | 1,163 | 1,150 | 1,155 | 359,000 | 2,310 |
| 2017-02-10 | 1,135 | 1,157 | 1,121 | 1,155 | 625,000 | 2,310 |
| 2017-02-09 | 1,149 | 1,149 | 1,118 | 1,121 | 718,000 | 2,242 |
| 2017-02-08 | 1,167 | 1,173 | 1,141 | 1,150 | 548,000 | 2,300 |
| 2017-02-07 | 1,190 | 1,206 | 1,155 | 1,166 | 1,551,000 | 2,332 |
| 2017-02-06 | 1,176 | 1,176 | 1,150 | 1,161 | 376,000 | 2,322 |
| 2017-02-03 | 1,170 | 1,187 | 1,167 | 1,168 | 476,000 | 2,336 |
| 2017-02-02 | 1,167 | 1,170 | 1,150 | 1,152 | 227,000 | 2,304 |
| 2017-02-01 | 1,150 | 1,165 | 1,141 | 1,163 | 275,000 | 2,326 |
| 2017-01-31 | 1,158 | 1,167 | 1,152 | 1,159 | 459,000 | 2,318 |
| 2017-01-30 | 1,180 | 1,181 | 1,168 | 1,178 | 348,000 | 2,356 |
| 2017-01-27 | 1,195 | 1,196 | 1,185 | 1,188 | 452,000 | 2,376 |
| 2017-01-26 | 1,180 | 1,200 | 1,178 | 1,196 | 593,000 | 2,392 |
| 2017-01-25 | 1,163 | 1,175 | 1,156 | 1,170 | 543,000 | 2,340 |
| 2017-01-24 | 1,151 | 1,168 | 1,147 | 1,163 | 537,000 | 2,326 |
| 2017-01-23 | 1,133 | 1,166 | 1,126 | 1,161 | 653,000 | 2,322 |
| 2017-01-20 | 1,146 | 1,167 | 1,137 | 1,155 | 570,000 | 2,310 |
| 2017-01-19 | 1,122 | 1,144 | 1,122 | 1,140 | 460,000 | 2,280 |
| 2017-01-18 | 1,125 | 1,128 | 1,113 | 1,119 | 386,000 | 2,238 |
| 2017-01-17 | 1,135 | 1,137 | 1,123 | 1,125 | 308,000 | 2,250 |
| 2017-01-16 | 1,147 | 1,156 | 1,128 | 1,140 | 406,000 | 2,280 |
| 2017-01-13 | 1,137 | 1,155 | 1,135 | 1,147 | 681,000 | 2,294 |
| 2017-01-12 | 1,145 | 1,146 | 1,113 | 1,125 | 748,000 | 2,250 |
| 2017-01-11 | 1,139 | 1,157 | 1,133 | 1,150 | 529,000 | 2,300 |
| 2017-01-10 | 1,130 | 1,149 | 1,129 | 1,145 | 845,000 | 2,290 |
| 2017-01-06 | 1,131 | 1,141 | 1,119 | 1,140 | 1,051,000 | 2,280 |
| 2017-01-05 | 1,163 | 1,165 | 1,141 | 1,154 | 696,000 | 2,308 |
| 2017-01-04 | 1,143 | 1,187 | 1,141 | 1,168 | 1,987,000 | 2,336 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株
