5631 (株)日本製鋼所 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 | 3,625 | 3,645 | 3,595 | 3,625 | 281,300 | 3,625 |
| 2017-12-28 | 3,635 | 3,665 | 3,610 | 3,615 | 345,500 | 3,615 |
| 2017-12-27 | 3,625 | 3,655 | 3,600 | 3,630 | 209,700 | 3,630 |
| 2017-12-26 | 3,625 | 3,735 | 3,615 | 3,630 | 626,300 | 3,630 |
| 2017-12-25 | 3,635 | 3,660 | 3,620 | 3,625 | 235,900 | 3,625 |
| 2017-12-22 | 3,550 | 3,665 | 3,545 | 3,645 | 649,100 | 3,645 |
| 2017-12-21 | 3,470 | 3,545 | 3,445 | 3,530 | 371,200 | 3,530 |
| 2017-12-20 | 3,450 | 3,475 | 3,425 | 3,465 | 255,600 | 3,465 |
| 2017-12-19 | 3,500 | 3,515 | 3,445 | 3,450 | 333,400 | 3,450 |
| 2017-12-18 | 3,480 | 3,540 | 3,460 | 3,515 | 402,300 | 3,515 |
| 2017-12-15 | 3,460 | 3,515 | 3,445 | 3,445 | 488,400 | 3,445 |
| 2017-12-14 | 3,435 | 3,550 | 3,415 | 3,475 | 404,100 | 3,475 |
| 2017-12-13 | 3,500 | 3,505 | 3,455 | 3,470 | 395,900 | 3,470 |
| 2017-12-12 | 3,590 | 3,610 | 3,500 | 3,510 | 377,000 | 3,510 |
| 2017-12-11 | 3,590 | 3,595 | 3,515 | 3,575 | 319,900 | 3,575 |
| 2017-12-08 | 3,535 | 3,565 | 3,485 | 3,565 | 691,900 | 3,565 |
| 2017-12-07 | 3,510 | 3,550 | 3,490 | 3,515 | 412,700 | 3,515 |
| 2017-12-06 | 3,520 | 3,535 | 3,450 | 3,490 | 562,100 | 3,490 |
| 2017-12-05 | 3,565 | 3,565 | 3,505 | 3,520 | 369,500 | 3,520 |
| 2017-12-04 | 3,635 | 3,670 | 3,550 | 3,585 | 440,300 | 3,585 |
| 2017-12-01 | 3,625 | 3,650 | 3,590 | 3,610 | 383,700 | 3,610 |
| 2017-11-30 | 3,545 | 3,615 | 3,505 | 3,600 | 560,100 | 3,600 |
| 2017-11-29 | 3,550 | 3,665 | 3,480 | 3,545 | 544,200 | 3,545 |
| 2017-11-28 | 3,545 | 3,580 | 3,485 | 3,490 | 583,200 | 3,490 |
| 2017-11-27 | 3,510 | 3,525 | 3,440 | 3,490 | 433,300 | 3,490 |
| 2017-11-24 | 3,550 | 3,575 | 3,480 | 3,520 | 478,900 | 3,520 |
| 2017-11-22 | 3,480 | 3,600 | 3,450 | 3,595 | 687,200 | 3,595 |
| 2017-11-21 | 3,475 | 3,475 | 3,425 | 3,445 | 344,700 | 3,445 |
| 2017-11-20 | 3,460 | 3,490 | 3,420 | 3,430 | 382,500 | 3,430 |
| 2017-11-17 | 3,455 | 3,550 | 3,320 | 3,445 | 1,074,800 | 3,445 |
| 2017-11-16 | 3,310 | 3,595 | 3,310 | 3,495 | 1,650,700 | 3,495 |
| 2017-11-15 | 3,215 | 3,330 | 3,190 | 3,240 | 750,100 | 3,240 |
| 2017-11-13 | 3,225 | 3,255 | 3,175 | 3,220 | 400,000 | 3,220 |
| 2017-11-10 | 3,240 | 3,280 | 3,205 | 3,250 | 603,200 | 3,250 |
| 2017-11-09 | 3,310 | 3,420 | 3,215 | 3,285 | 1,309,600 | 3,285 |
| 2017-11-08 | 3,280 | 3,345 | 3,270 | 3,305 | 1,436,400 | 3,305 |
| 2017-11-07 | 3,240 | 3,380 | 3,220 | 3,380 | 2,401,700 | 3,380 |
| 2017-11-06 | 2,865 | 2,891 | 2,832 | 2,876 | 772,000 | 2,876 |
| 2017-11-02 | 2,893 | 2,894 | 2,844 | 2,865 | 476,500 | 2,865 |
| 2017-11-01 | 2,873 | 2,894 | 2,837 | 2,865 | 593,200 | 2,865 |
| 2017-10-31 | 2,820 | 2,873 | 2,817 | 2,865 | 390,200 | 2,865 |
| 2017-10-30 | 2,875 | 2,879 | 2,841 | 2,852 | 560,000 | 2,852 |
| 2017-10-27 | 2,900 | 2,908 | 2,858 | 2,889 | 420,600 | 2,889 |
| 2017-10-26 | 2,838 | 2,895 | 2,838 | 2,885 | 517,000 | 2,885 |
| 2017-10-25 | 2,870 | 2,873 | 2,812 | 2,820 | 350,200 | 2,820 |
| 2017-10-24 | 2,827 | 2,854 | 2,822 | 2,839 | 341,400 | 2,839 |
| 2017-10-23 | 2,892 | 2,895 | 2,748 | 2,835 | 880,800 | 2,835 |
| 2017-10-20 | 2,828 | 2,858 | 2,806 | 2,844 | 473,400 | 2,844 |
| 2017-10-19 | 2,832 | 2,891 | 2,827 | 2,853 | 764,700 | 2,853 |
| 2017-10-18 | 2,797 | 2,824 | 2,774 | 2,822 | 644,700 | 2,822 |
| 2017-10-17 | 2,774 | 2,806 | 2,741 | 2,788 | 558,400 | 2,788 |
| 2017-10-16 | 2,750 | 2,791 | 2,710 | 2,770 | 863,200 | 2,770 |
| 2017-10-13 | 2,713 | 2,729 | 2,690 | 2,725 | 765,000 | 2,725 |
| 2017-10-12 | 2,658 | 2,719 | 2,649 | 2,702 | 618,200 | 2,702 |
| 2017-10-11 | 2,634 | 2,656 | 2,599 | 2,644 | 372,500 | 2,644 |
| 2017-10-10 | 2,680 | 2,680 | 2,632 | 2,643 | 324,200 | 2,643 |
| 2017-10-06 | 2,664 | 2,692 | 2,638 | 2,681 | 467,700 | 2,681 |
| 2017-10-05 | 2,653 | 2,674 | 2,644 | 2,649 | 231,400 | 2,649 |
| 2017-10-04 | 2,667 | 2,694 | 2,644 | 2,675 | 338,300 | 2,675 |
| 2017-10-03 | 2,649 | 2,686 | 2,626 | 2,681 | 455,700 | 2,681 |
| 2017-10-02 | 2,604 | 2,665 | 2,604 | 2,646 | 495,300 | 2,646 |
| 2017-09-29 | 2,595 | 2,614 | 2,579 | 2,590 | 356,600 | 2,590 |
| 2017-09-28 | 2,624 | 2,638 | 2,578 | 2,605 | 396,700 | 2,605 |
| 2017-09-27 | 2,644 | 2,658 | 2,576 | 2,617 | 356,500 | 2,617 |
| 2017-09-26 | 2,635 | 2,676 | 2,623 | 2,647 | 437,800 | 2,647 |
| 2017-09-25 | 2,618 | 2,639 | 2,587 | 2,637 | 404,000 | 2,637 |
| 2017-09-22 | 2,620 | 2,627 | 2,541 | 2,618 | 496,400 | 2,618 |
| 2017-09-21 | 2,622 | 2,637 | 2,595 | 2,606 | 354,600 | 2,606 |
| 2017-09-20 | 2,612 | 2,621 | 2,566 | 2,593 | 823,600 | 2,593 |
| 2017-09-19 | 2,658 | 2,675 | 2,613 | 2,615 | 740,300 | 2,615 |
| 2017-09-15 | 2,636 | 2,652 | 2,611 | 2,628 | 671,200 | 2,628 |
| 2017-09-14 | 2,664 | 2,665 | 2,628 | 2,647 | 745,700 | 2,647 |
| 2017-09-13 | 2,632 | 2,685 | 2,607 | 2,665 | 2,143,700 | 2,665 |
| 2017-09-12 | 2,510 | 2,640 | 2,490 | 2,638 | 2,957,700 | 2,638 |
| 2017-09-11 | 2,222 | 2,284 | 2,215 | 2,264 | 447,900 | 2,264 |
| 2017-09-08 | 2,186 | 2,214 | 2,186 | 2,199 | 486,700 | 2,199 |
| 2017-09-07 | 2,194 | 2,217 | 2,189 | 2,206 | 443,400 | 2,206 |
| 2017-09-06 | 2,150 | 2,191 | 2,138 | 2,181 | 347,700 | 2,181 |
| 2017-09-05 | 2,188 | 2,230 | 2,167 | 2,173 | 337,900 | 2,173 |
| 2017-09-04 | 2,204 | 2,204 | 2,171 | 2,187 | 368,100 | 2,187 |
| 2017-09-01 | 2,224 | 2,244 | 2,190 | 2,214 | 414,600 | 2,214 |
| 2017-08-31 | 2,210 | 2,250 | 2,210 | 2,233 | 341,100 | 2,233 |
| 2017-08-30 | 2,200 | 2,219 | 2,186 | 2,200 | 362,200 | 2,200 |
| 2017-08-29 | 2,172 | 2,196 | 2,158 | 2,189 | 305,000 | 2,189 |
| 2017-08-28 | 2,182 | 2,239 | 2,182 | 2,197 | 399,400 | 2,197 |
| 2017-08-25 | 2,232 | 2,232 | 2,202 | 2,209 | 340,800 | 2,209 |
| 2017-08-24 | 2,222 | 2,225 | 2,187 | 2,190 | 488,500 | 2,190 |
| 2017-08-23 | 2,266 | 2,277 | 2,219 | 2,225 | 501,700 | 2,225 |
| 2017-08-22 | 2,244 | 2,257 | 2,226 | 2,243 | 496,900 | 2,243 |
| 2017-08-21 | 2,265 | 2,274 | 2,245 | 2,252 | 525,100 | 2,252 |
| 2017-08-18 | 2,293 | 2,314 | 2,251 | 2,265 | 1,131,600 | 2,265 |
| 2017-08-17 | 2,219 | 2,334 | 2,215 | 2,327 | 1,066,300 | 2,327 |
| 2017-08-16 | 2,195 | 2,224 | 2,183 | 2,200 | 596,800 | 2,200 |
| 2017-08-15 | 2,187 | 2,247 | 2,182 | 2,215 | 954,900 | 2,215 |
| 2017-08-14 | 2,169 | 2,180 | 2,136 | 2,167 | 1,080,900 | 2,167 |
| 2017-08-10 | 2,165 | 2,208 | 2,141 | 2,185 | 1,069,300 | 2,185 |
| 2017-08-09 | 2,192 | 2,197 | 2,157 | 2,172 | 1,909,500 | 2,172 |
| 2017-08-08 | 2,051 | 2,220 | 1,966 | 2,209 | 4,119,600 | 2,209 |
| 2017-08-07 | 1,836 | 1,844 | 1,828 | 1,841 | 414,300 | 1,841 |
| 2017-08-04 | 1,818 | 1,834 | 1,809 | 1,831 | 250,000 | 1,831 |
| 2017-08-03 | 1,825 | 1,836 | 1,814 | 1,834 | 263,400 | 1,834 |
| 2017-08-02 | 1,826 | 1,842 | 1,824 | 1,828 | 246,900 | 1,828 |
| 2017-08-01 | 1,831 | 1,833 | 1,807 | 1,817 | 332,700 | 1,817 |
| 2017-07-31 | 1,828 | 1,832 | 1,815 | 1,825 | 311,000 | 1,825 |
| 2017-07-28 | 1,836 | 1,859 | 1,830 | 1,841 | 584,100 | 1,841 |
| 2017-07-27 | 1,820 | 1,833 | 1,806 | 1,809 | 383,800 | 1,809 |
| 2017-07-26 | 1,804 | 1,820 | 1,798 | 1,807 | 332,300 | 1,807 |
| 2017-07-25 | 1,769 | 1,787 | 1,763 | 1,781 | 285,600 | 1,781 |
| 2017-07-24 | 1,772 | 1,775 | 1,754 | 1,772 | 327,600 | 1,772 |
| 2017-07-21 | 1,810 | 1,822 | 1,790 | 1,795 | 327,600 | 1,795 |
| 2017-07-20 | 1,822 | 1,822 | 1,795 | 1,821 | 262,900 | 1,821 |
| 2017-07-19 | 1,840 | 1,842 | 1,809 | 1,813 | 324,900 | 1,813 |
| 2017-07-18 | 1,883 | 1,890 | 1,845 | 1,854 | 464,200 | 1,854 |
| 2017-07-14 | 1,842 | 1,885 | 1,832 | 1,883 | 556,600 | 1,883 |
| 2017-07-13 | 1,853 | 1,853 | 1,816 | 1,832 | 412,100 | 1,832 |
| 2017-07-12 | 1,856 | 1,857 | 1,826 | 1,853 | 369,300 | 1,853 |
| 2017-07-11 | 1,861 | 1,865 | 1,845 | 1,859 | 319,500 | 1,859 |
| 2017-07-10 | 1,890 | 1,891 | 1,853 | 1,861 | 323,900 | 1,861 |
| 2017-07-07 | 1,866 | 1,878 | 1,848 | 1,869 | 462,500 | 1,869 |
| 2017-07-06 | 1,854 | 1,891 | 1,840 | 1,867 | 609,800 | 1,867 |
| 2017-07-05 | 1,835 | 1,855 | 1,825 | 1,854 | 440,200 | 1,854 |
| 2017-07-04 | 1,816 | 1,844 | 1,816 | 1,835 | 604,400 | 1,835 |
| 2017-07-03 | 1,770 | 1,795 | 1,766 | 1,790 | 499,100 | 1,790 |
| 2017-06-30 | 1,749 | 1,768 | 1,746 | 1,758 | 391,300 | 1,758 |
| 2017-06-29 | 1,737 | 1,752 | 1,724 | 1,750 | 387,200 | 1,750 |
| 2017-06-28 | 1,747 | 1,749 | 1,706 | 1,713 | 596,600 | 1,713 |
| 2017-06-27 | 1,721 | 1,754 | 1,720 | 1,752 | 370,100 | 1,752 |
| 2017-06-26 | 1,735 | 1,738 | 1,715 | 1,717 | 229,900 | 1,717 |
| 2017-06-23 | 1,735 | 1,739 | 1,718 | 1,723 | 229,800 | 1,723 |
| 2017-06-22 | 1,730 | 1,733 | 1,700 | 1,714 | 338,600 | 1,714 |
| 2017-06-21 | 1,771 | 1,771 | 1,729 | 1,733 | 294,000 | 1,733 |
| 2017-06-20 | 1,769 | 1,787 | 1,765 | 1,770 | 354,900 | 1,770 |
| 2017-06-19 | 1,750 | 1,761 | 1,736 | 1,757 | 389,600 | 1,757 |
| 2017-06-16 | 1,712 | 1,754 | 1,712 | 1,746 | 742,600 | 1,746 |
| 2017-06-15 | 1,706 | 1,728 | 1,696 | 1,697 | 356,700 | 1,697 |
| 2017-06-14 | 1,738 | 1,749 | 1,728 | 1,730 | 261,000 | 1,730 |
| 2017-06-13 | 1,748 | 1,748 | 1,722 | 1,736 | 323,800 | 1,736 |
| 2017-06-12 | 1,709 | 1,764 | 1,707 | 1,742 | 667,800 | 1,742 |
| 2017-06-09 | 1,683 | 1,706 | 1,677 | 1,700 | 679,200 | 1,700 |
| 2017-06-08 | 1,704 | 1,708 | 1,678 | 1,678 | 509,800 | 1,678 |
| 2017-06-07 | 1,652 | 1,706 | 1,651 | 1,699 | 641,200 | 1,699 |
| 2017-06-06 | 1,668 | 1,669 | 1,653 | 1,656 | 474,600 | 1,656 |
| 2017-06-05 | 1,659 | 1,676 | 1,648 | 1,668 | 697,200 | 1,668 |
| 2017-06-02 | 1,628 | 1,678 | 1,628 | 1,677 | 713,800 | 1,677 |
| 2017-06-01 | 1,603 | 1,622 | 1,603 | 1,622 | 454,600 | 1,622 |
| 2017-05-31 | 1,615 | 1,616 | 1,603 | 1,606 | 349,000 | 1,606 |
| 2017-05-30 | 1,621 | 1,625 | 1,604 | 1,623 | 403,100 | 1,623 |
| 2017-05-29 | 1,620 | 1,656 | 1,620 | 1,626 | 640,500 | 1,626 |
| 2017-05-26 | 1,618 | 1,623 | 1,607 | 1,611 | 435,800 | 1,611 |
| 2017-05-25 | 1,627 | 1,632 | 1,617 | 1,622 | 449,800 | 1,622 |
| 2017-05-24 | 1,639 | 1,643 | 1,616 | 1,622 | 438,800 | 1,622 |
| 2017-05-23 | 1,645 | 1,645 | 1,612 | 1,618 | 588,900 | 1,618 |
| 2017-05-22 | 1,659 | 1,670 | 1,651 | 1,652 | 507,900 | 1,652 |
| 2017-05-19 | 1,632 | 1,645 | 1,620 | 1,642 | 565,400 | 1,642 |
| 2017-05-18 | 1,609 | 1,628 | 1,600 | 1,623 | 773,900 | 1,623 |
| 2017-05-17 | 1,650 | 1,661 | 1,623 | 1,626 | 1,053,400 | 1,626 |
| 2017-05-16 | 1,693 | 1,701 | 1,605 | 1,650 | 1,453,900 | 1,650 |
| 2017-05-15 | 1,799 | 1,805 | 1,782 | 1,783 | 248,000 | 1,783 |
| 2017-05-12 | 1,821 | 1,836 | 1,803 | 1,813 | 348,100 | 1,813 |
| 2017-05-11 | 1,825 | 1,830 | 1,801 | 1,817 | 390,800 | 1,817 |
| 2017-05-10 | 1,829 | 1,843 | 1,828 | 1,834 | 339,500 | 1,834 |
| 2017-05-09 | 1,843 | 1,848 | 1,818 | 1,820 | 403,300 | 1,820 |
| 2017-05-08 | 1,858 | 1,864 | 1,846 | 1,853 | 554,800 | 1,853 |
| 2017-05-02 | 1,806 | 1,839 | 1,803 | 1,824 | 516,700 | 1,824 |
| 2017-05-01 | 1,788 | 1,802 | 1,780 | 1,799 | 297,500 | 1,799 |
| 2017-04-28 | 1,795 | 1,802 | 1,780 | 1,788 | 321,000 | 1,788 |
| 2017-04-27 | 1,795 | 1,800 | 1,780 | 1,797 | 344,500 | 1,797 |
| 2017-04-26 | 1,783 | 1,800 | 1,779 | 1,796 | 360,500 | 1,796 |
| 2017-04-25 | 1,736 | 1,766 | 1,734 | 1,759 | 334,100 | 1,759 |
| 2017-04-24 | 1,725 | 1,743 | 1,718 | 1,723 | 380,000 | 1,723 |
| 2017-04-21 | 1,696 | 1,707 | 1,690 | 1,705 | 340,800 | 1,705 |
| 2017-04-20 | 1,677 | 1,687 | 1,673 | 1,681 | 375,800 | 1,681 |
| 2017-04-19 | 1,694 | 1,697 | 1,677 | 1,688 | 457,400 | 1,688 |
| 2017-04-18 | 1,701 | 1,720 | 1,687 | 1,700 | 265,100 | 1,700 |
| 2017-04-17 | 1,692 | 1,699 | 1,674 | 1,695 | 295,600 | 1,695 |
| 2017-04-14 | 1,722 | 1,726 | 1,694 | 1,702 | 435,400 | 1,702 |
| 2017-04-13 | 1,712 | 1,715 | 1,691 | 1,710 | 403,600 | 1,710 |
| 2017-04-12 | 1,756 | 1,757 | 1,729 | 1,735 | 444,400 | 1,735 |
| 2017-04-11 | 1,794 | 1,801 | 1,769 | 1,775 | 418,000 | 1,775 |
| 2017-04-10 | 1,796 | 1,822 | 1,788 | 1,799 | 406,800 | 1,799 |
| 2017-04-07 | 1,773 | 1,786 | 1,766 | 1,773 | 389,900 | 1,773 |
| 2017-04-06 | 1,790 | 1,795 | 1,760 | 1,765 | 332,000 | 1,765 |
| 2017-04-05 | 1,783 | 1,798 | 1,774 | 1,786 | 297,900 | 1,786 |
| 2017-04-04 | 1,786 | 1,793 | 1,771 | 1,787 | 369,800 | 1,787 |
| 2017-04-03 | 1,799 | 1,804 | 1,785 | 1,796 | 337,500 | 1,796 |
| 2017-03-31 | 1,819 | 1,829 | 1,794 | 1,794 | 364,200 | 1,794 |
| 2017-03-30 | 1,826 | 1,833 | 1,808 | 1,810 | 293,500 | 1,810 |
| 2017-03-29 | 1,828 | 1,845 | 1,818 | 1,823 | 309,200 | 1,823 |
| 2017-03-28 | 1,827 | 1,846 | 1,827 | 1,835 | 280,000 | 1,835 |
| 2017-03-27 | 1,855 | 1,857 | 1,814 | 1,821 | 441,300 | 1,821 |
| 2017-03-24 | 1,843 | 1,873 | 1,839 | 1,860 | 435,800 | 1,860 |
| 2017-03-23 | 1,846 | 1,870 | 1,821 | 1,843 | 1,255,700 | 1,843 |
| 2017-03-22 | 1,883 | 1,898 | 1,871 | 1,889 | 447,000 | 1,889 |
| 2017-03-21 | 1,906 | 1,919 | 1,903 | 1,907 | 293,900 | 1,907 |
| 2017-03-17 | 1,920 | 1,920 | 1,906 | 1,909 | 432,500 | 1,909 |
| 2017-03-16 | 1,912 | 1,925 | 1,892 | 1,917 | 335,700 | 1,917 |
| 2017-03-15 | 1,920 | 1,937 | 1,917 | 1,919 | 318,600 | 1,919 |
| 2017-03-14 | 1,933 | 1,954 | 1,923 | 1,926 | 265,400 | 1,926 |
| 2017-03-13 | 1,920 | 1,935 | 1,912 | 1,933 | 317,100 | 1,933 |
| 2017-03-10 | 1,934 | 1,936 | 1,910 | 1,920 | 516,500 | 1,920 |
| 2017-03-09 | 1,924 | 1,930 | 1,904 | 1,914 | 394,300 | 1,914 |
| 2017-03-08 | 1,945 | 1,946 | 1,916 | 1,927 | 438,200 | 1,927 |
| 2017-03-07 | 1,980 | 1,981 | 1,946 | 1,954 | 360,700 | 1,954 |
| 2017-03-06 | 1,995 | 1,998 | 1,977 | 1,984 | 330,200 | 1,984 |
| 2017-03-03 | 2,010 | 2,010 | 1,971 | 1,988 | 493,600 | 1,988 |
| 2017-03-02 | 2,007 | 2,024 | 1,978 | 1,993 | 584,400 | 1,993 |
| 2017-03-01 | 2,000 | 2,023 | 1,994 | 2,017 | 321,900 | 2,017 |
| 2017-02-28 | 2,000 | 2,022 | 1,997 | 2,007 | 263,900 | 2,007 |
| 2017-02-27 | 1,997 | 2,008 | 1,974 | 1,985 | 203,900 | 1,985 |
| 2017-02-24 | 2,003 | 2,015 | 1,985 | 2,005 | 264,400 | 2,005 |
| 2017-02-23 | 2,021 | 2,036 | 2,020 | 2,031 | 186,200 | 2,031 |
| 2017-02-22 | 2,026 | 2,034 | 2,025 | 2,029 | 171,000 | 2,029 |
| 2017-02-21 | 2,027 | 2,033 | 2,007 | 2,019 | 343,300 | 2,019 |
| 2017-02-20 | 2,040 | 2,043 | 2,016 | 2,026 | 265,700 | 2,026 |
| 2017-02-17 | 2,065 | 2,066 | 2,044 | 2,052 | 192,200 | 2,052 |
| 2017-02-16 | 2,065 | 2,072 | 2,043 | 2,070 | 213,700 | 2,070 |
| 2017-02-15 | 2,075 | 2,082 | 2,066 | 2,075 | 178,100 | 2,075 |
| 2017-02-14 | 2,100 | 2,116 | 2,062 | 2,063 | 240,200 | 2,063 |
| 2017-02-13 | 2,063 | 2,097 | 2,060 | 2,092 | 251,900 | 2,092 |
| 2017-02-10 | 2,055 | 2,064 | 2,040 | 2,056 | 420,600 | 2,056 |
| 2017-02-09 | 2,022 | 2,022 | 2,001 | 2,013 | 244,300 | 2,013 |
| 2017-02-08 | 2,008 | 2,028 | 1,995 | 2,028 | 416,900 | 2,028 |
| 2017-02-07 | 2,150 | 2,161 | 2,024 | 2,029 | 837,000 | 2,029 |
| 2017-02-06 | 2,142 | 2,147 | 2,114 | 2,140 | 309,300 | 2,140 |
| 2017-02-03 | 2,115 | 2,139 | 2,104 | 2,119 | 200,800 | 2,119 |
| 2017-02-02 | 2,130 | 2,143 | 2,106 | 2,109 | 182,700 | 2,109 |
| 2017-02-01 | 2,114 | 2,136 | 2,105 | 2,136 | 201,300 | 2,136 |
| 2017-01-31 | 2,149 | 2,155 | 2,117 | 2,124 | 354,400 | 2,124 |
| 2017-01-30 | 2,182 | 2,203 | 2,168 | 2,188 | 256,000 | 2,188 |
| 2017-01-27 | 2,192 | 2,192 | 2,165 | 2,182 | 243,100 | 2,182 |
| 2017-01-26 | 2,190 | 2,211 | 2,171 | 2,182 | 347,700 | 2,182 |
| 2017-01-25 | 2,167 | 2,186 | 2,147 | 2,161 | 229,600 | 2,161 |
| 2017-01-24 | 2,123 | 2,139 | 2,110 | 2,121 | 419,900 | 2,121 |
| 2017-01-23 | 2,100 | 2,138 | 2,087 | 2,124 | 292,500 | 2,124 |
| 2017-01-20 | 2,089 | 2,122 | 2,085 | 2,116 | 174,100 | 2,116 |
| 2017-01-19 | 2,098 | 2,125 | 2,080 | 2,091 | 402,200 | 2,091 |
| 2017-01-18 | 2,061 | 2,072 | 2,038 | 2,062 | 306,200 | 2,062 |
| 2017-01-17 | 2,083 | 2,105 | 2,074 | 2,074 | 283,300 | 2,074 |
| 2017-01-16 | 2,120 | 2,120 | 2,085 | 2,093 | 184,800 | 2,093 |
| 2017-01-13 | 2,105 | 2,127 | 2,103 | 2,120 | 234,200 | 2,120 |
| 2017-01-12 | 2,135 | 2,160 | 2,092 | 2,107 | 243,600 | 2,107 |
| 2017-01-11 | 2,110 | 2,177 | 2,107 | 2,150 | 471,800 | 2,150 |
| 2017-01-10 | 2,088 | 2,089 | 2,053 | 2,078 | 347,700 | 2,078 |
| 2017-01-06 | 2,104 | 2,113 | 2,082 | 2,099 | 255,300 | 2,099 |
| 2017-01-05 | 2,119 | 2,119 | 2,101 | 2,111 | 292,800 | 2,111 |
| 2017-01-04 | 2,084 | 2,119 | 2,079 | 2,119 | 331,800 | 2,119 |
分割・併合履歴 ： [2016-09-28]1株→0.2株