6145 NITTOKU(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 | 4,785 | 4,855 | 4,710 | 4,775 | 193,300 | 4,775 |
| 2017-12-28 | 4,870 | 4,890 | 4,785 | 4,825 | 94,100 | 4,825 |
| 2017-12-27 | 4,880 | 4,945 | 4,835 | 4,865 | 108,600 | 4,865 |
| 2017-12-26 | 5,020 | 5,040 | 4,880 | 4,880 | 111,100 | 4,880 |
| 2017-12-25 | 5,020 | 5,040 | 4,960 | 5,010 | 122,600 | 5,010 |
| 2017-12-22 | 5,050 | 5,050 | 4,955 | 4,975 | 120,200 | 4,975 |
| 2017-12-21 | 4,905 | 5,090 | 4,880 | 5,050 | 366,500 | 5,050 |
| 2017-12-20 | 4,800 | 4,900 | 4,755 | 4,895 | 163,800 | 4,895 |
| 2017-12-19 | 4,760 | 4,800 | 4,690 | 4,800 | 92,000 | 4,800 |
| 2017-12-18 | 4,765 | 4,785 | 4,670 | 4,735 | 104,400 | 4,735 |
| 2017-12-15 | 4,690 | 4,770 | 4,685 | 4,750 | 123,000 | 4,750 |
| 2017-12-14 | 4,700 | 4,825 | 4,680 | 4,725 | 96,300 | 4,725 |
| 2017-12-13 | 4,780 | 4,800 | 4,700 | 4,720 | 102,300 | 4,720 |
| 2017-12-12 | 4,795 | 4,915 | 4,790 | 4,795 | 120,600 | 4,795 |
| 2017-12-11 | 4,870 | 4,870 | 4,775 | 4,840 | 91,200 | 4,840 |
| 2017-12-08 | 4,700 | 4,800 | 4,665 | 4,800 | 109,900 | 4,800 |
| 2017-12-07 | 4,720 | 4,815 | 4,640 | 4,695 | 198,700 | 4,695 |
| 2017-12-06 | 4,750 | 4,875 | 4,710 | 4,715 | 150,100 | 4,715 |
| 2017-12-05 | 4,735 | 4,780 | 4,665 | 4,780 | 173,800 | 4,780 |
| 2017-12-04 | 4,855 | 4,910 | 4,755 | 4,805 | 184,400 | 4,805 |
| 2017-12-01 | 4,785 | 4,845 | 4,725 | 4,805 | 241,100 | 4,805 |
| 2017-11-30 | 4,810 | 4,815 | 4,580 | 4,675 | 577,600 | 4,675 |
| 2017-11-29 | 4,890 | 4,920 | 4,700 | 4,795 | 186,300 | 4,795 |
| 2017-11-28 | 5,000 | 5,000 | 4,840 | 4,890 | 155,000 | 4,890 |
| 2017-11-27 | 5,000 | 5,100 | 4,910 | 4,995 | 234,600 | 4,995 |
| 2017-11-24 | 4,860 | 4,990 | 4,840 | 4,950 | 284,100 | 4,950 |
| 2017-11-22 | 4,870 | 4,925 | 4,805 | 4,875 | 300,800 | 4,875 |
| 2017-11-21 | 4,730 | 4,840 | 4,715 | 4,840 | 448,000 | 4,840 |
| 2017-11-20 | 4,570 | 4,715 | 4,550 | 4,680 | 342,500 | 4,680 |
| 2017-11-17 | 4,625 | 4,625 | 4,480 | 4,545 | 200,600 | 4,545 |
| 2017-11-16 | 4,410 | 4,595 | 4,410 | 4,545 | 155,300 | 4,545 |
| 2017-11-15 | 4,590 | 4,655 | 4,385 | 4,465 | 246,800 | 4,465 |
| 2017-11-13 | 4,480 | 4,480 | 4,335 | 4,455 | 254,900 | 4,455 |
| 2017-11-10 | 4,560 | 4,560 | 4,315 | 4,480 | 514,000 | 4,480 |
| 2017-11-09 | 4,555 | 4,670 | 4,455 | 4,580 | 1,091,300 | 4,580 |
| 2017-11-08 | 4,300 | 4,345 | 4,170 | 4,345 | 215,900 | 4,345 |
| 2017-11-07 | 4,350 | 4,360 | 4,270 | 4,300 | 235,100 | 4,300 |
| 2017-11-06 | 4,470 | 4,510 | 4,340 | 4,370 | 284,000 | 4,370 |
| 2017-11-02 | 4,430 | 4,460 | 4,380 | 4,450 | 153,200 | 4,450 |
| 2017-11-01 | 4,350 | 4,430 | 4,320 | 4,420 | 193,200 | 4,420 |
| 2017-10-31 | 4,315 | 4,355 | 4,285 | 4,355 | 92,400 | 4,355 |
| 2017-10-30 | 4,455 | 4,470 | 4,300 | 4,345 | 187,300 | 4,345 |
| 2017-10-27 | 4,340 | 4,460 | 4,320 | 4,410 | 241,600 | 4,410 |
| 2017-10-26 | 4,195 | 4,320 | 4,170 | 4,310 | 112,300 | 4,310 |
| 2017-10-25 | 4,300 | 4,375 | 4,220 | 4,230 | 170,700 | 4,230 |
| 2017-10-24 | 4,270 | 4,275 | 4,175 | 4,260 | 139,300 | 4,260 |
| 2017-10-23 | 4,155 | 4,245 | 4,115 | 4,220 | 180,900 | 4,220 |
| 2017-10-20 | 4,230 | 4,240 | 4,150 | 4,155 | 201,600 | 4,155 |
| 2017-10-19 | 4,205 | 4,290 | 4,190 | 4,250 | 214,500 | 4,250 |
| 2017-10-18 | 4,400 | 4,425 | 4,225 | 4,230 | 230,500 | 4,230 |
| 2017-10-17 | 4,375 | 4,485 | 4,345 | 4,385 | 221,800 | 4,385 |
| 2017-10-16 | 4,325 | 4,345 | 4,175 | 4,330 | 300,900 | 4,330 |
| 2017-10-13 | 4,565 | 4,565 | 4,370 | 4,375 | 387,600 | 4,375 |
| 2017-10-12 | 4,550 | 4,630 | 4,520 | 4,550 | 235,800 | 4,550 |
| 2017-10-11 | 4,780 | 4,785 | 4,540 | 4,595 | 442,900 | 4,595 |
| 2017-10-10 | 4,665 | 4,825 | 4,665 | 4,825 | 315,900 | 4,825 |
| 2017-10-06 | 4,500 | 4,645 | 4,460 | 4,630 | 189,800 | 4,630 |
| 2017-10-05 | 4,580 | 4,590 | 4,480 | 4,530 | 241,800 | 4,530 |
| 2017-10-04 | 4,670 | 4,695 | 4,580 | 4,620 | 197,200 | 4,620 |
| 2017-10-03 | 4,795 | 4,800 | 4,665 | 4,700 | 219,700 | 4,700 |
| 2017-10-02 | 4,800 | 4,855 | 4,740 | 4,790 | 223,800 | 4,790 |
| 2017-09-29 | 4,595 | 4,760 | 4,590 | 4,760 | 333,600 | 4,760 |
| 2017-09-28 | 4,630 | 4,650 | 4,565 | 4,630 | 176,200 | 4,630 |
| 2017-09-27 | 4,405 | 4,655 | 4,370 | 4,620 | 346,200 | 4,620 |
| 2017-09-26 | 4,405 | 4,425 | 4,370 | 4,375 | 110,800 | 4,375 |
| 2017-09-25 | 4,420 | 4,535 | 4,405 | 4,445 | 163,200 | 4,445 |
| 2017-09-22 | 4,465 | 4,465 | 4,325 | 4,415 | 204,300 | 4,415 |
| 2017-09-21 | 4,415 | 4,505 | 4,335 | 4,480 | 182,200 | 4,480 |
| 2017-09-20 | 4,515 | 4,520 | 4,385 | 4,420 | 202,300 | 4,420 |
| 2017-09-19 | 4,550 | 4,565 | 4,450 | 4,515 | 290,400 | 4,515 |
| 2017-09-15 | 4,405 | 4,490 | 4,390 | 4,490 | 259,600 | 4,490 |
| 2017-09-14 | 4,300 | 4,500 | 4,265 | 4,450 | 409,900 | 4,450 |
| 2017-09-13 | 4,335 | 4,340 | 4,225 | 4,310 | 155,300 | 4,310 |
| 2017-09-12 | 4,340 | 4,390 | 4,185 | 4,280 | 309,800 | 4,280 |
| 2017-09-11 | 4,250 | 4,350 | 4,220 | 4,285 | 402,500 | 4,285 |
| 2017-09-08 | 4,095 | 4,220 | 4,075 | 4,180 | 188,900 | 4,180 |
| 2017-09-07 | 4,090 | 4,225 | 4,020 | 4,085 | 286,600 | 4,085 |
| 2017-09-06 | 3,805 | 4,050 | 3,770 | 4,020 | 222,900 | 4,020 |
| 2017-09-05 | 4,205 | 4,205 | 3,910 | 3,920 | 354,000 | 3,920 |
| 2017-09-04 | 4,255 | 4,255 | 4,050 | 4,210 | 217,700 | 4,210 |
| 2017-09-01 | 4,170 | 4,270 | 4,105 | 4,255 | 316,400 | 4,255 |
| 2017-08-31 | 4,070 | 4,200 | 4,065 | 4,155 | 339,400 | 4,155 |
| 2017-08-30 | 4,000 | 4,065 | 3,940 | 4,005 | 222,900 | 4,005 |
| 2017-08-29 | 3,850 | 3,995 | 3,820 | 3,965 | 136,100 | 3,965 |
| 2017-08-28 | 3,985 | 4,005 | 3,840 | 3,880 | 148,800 | 3,880 |
| 2017-08-25 | 3,920 | 4,040 | 3,920 | 3,930 | 245,700 | 3,930 |
| 2017-08-24 | 3,795 | 3,990 | 3,735 | 3,870 | 384,800 | 3,870 |
| 2017-08-23 | 3,670 | 3,835 | 3,635 | 3,805 | 394,700 | 3,805 |
| 2017-08-22 | 3,605 | 3,615 | 3,560 | 3,595 | 70,600 | 3,595 |
| 2017-08-21 | 3,625 | 3,640 | 3,565 | 3,605 | 60,700 | 3,605 |
| 2017-08-18 | 3,615 | 3,660 | 3,550 | 3,595 | 110,700 | 3,595 |
| 2017-08-17 | 3,680 | 3,695 | 3,625 | 3,685 | 124,400 | 3,685 |
| 2017-08-16 | 3,610 | 3,680 | 3,570 | 3,635 | 111,900 | 3,635 |
| 2017-08-15 | 3,540 | 3,630 | 3,540 | 3,595 | 98,200 | 3,595 |
| 2017-08-14 | 3,480 | 3,490 | 3,410 | 3,480 | 61,900 | 3,480 |
| 2017-08-10 | 3,605 | 3,610 | 3,485 | 3,520 | 116,500 | 3,520 |
| 2017-08-09 | 3,635 | 3,680 | 3,535 | 3,580 | 235,600 | 3,580 |
| 2017-08-08 | 3,630 | 3,720 | 3,600 | 3,700 | 320,800 | 3,700 |
| 2017-08-07 | 3,400 | 3,575 | 3,205 | 3,575 | 446,100 | 3,575 |
| 2017-08-04 | 3,505 | 3,690 | 3,460 | 3,500 | 287,100 | 3,500 |
| 2017-08-03 | 3,460 | 3,500 | 3,395 | 3,490 | 183,300 | 3,490 |
| 2017-08-02 | 3,360 | 3,420 | 3,330 | 3,400 | 80,600 | 3,400 |
| 2017-08-01 | 3,410 | 3,425 | 3,315 | 3,375 | 134,000 | 3,375 |
| 2017-07-31 | 3,430 | 3,460 | 3,380 | 3,405 | 111,500 | 3,405 |
| 2017-07-28 | 3,650 | 3,650 | 3,365 | 3,380 | 276,500 | 3,380 |
| 2017-07-27 | 3,575 | 3,600 | 3,555 | 3,555 | 60,900 | 3,555 |
| 2017-07-26 | 3,580 | 3,620 | 3,520 | 3,550 | 98,300 | 3,550 |
| 2017-07-25 | 3,580 | 3,620 | 3,490 | 3,510 | 133,600 | 3,510 |
| 2017-07-24 | 3,470 | 3,565 | 3,440 | 3,540 | 161,100 | 3,540 |
| 2017-07-21 | 3,340 | 3,495 | 3,280 | 3,495 | 268,100 | 3,495 |
| 2017-07-20 | 3,400 | 3,400 | 3,245 | 3,285 | 111,200 | 3,285 |
| 2017-07-19 | 3,280 | 3,400 | 3,265 | 3,380 | 156,000 | 3,380 |
| 2017-07-18 | 3,240 | 3,260 | 3,190 | 3,240 | 61,500 | 3,240 |
| 2017-07-14 | 3,250 | 3,305 | 3,230 | 3,270 | 35,700 | 3,270 |
| 2017-07-13 | 3,385 | 3,385 | 3,220 | 3,260 | 128,700 | 3,260 |
| 2017-07-12 | 3,395 | 3,440 | 3,315 | 3,395 | 109,500 | 3,395 |
| 2017-07-11 | 3,220 | 3,410 | 3,210 | 3,375 | 330,400 | 3,375 |
| 2017-07-10 | 3,165 | 3,260 | 3,130 | 3,205 | 142,200 | 3,205 |
| 2017-07-07 | 3,000 | 3,120 | 2,997 | 3,100 | 54,100 | 3,100 |
| 2017-07-06 | 3,095 | 3,120 | 3,015 | 3,035 | 54,700 | 3,035 |
| 2017-07-05 | 2,989 | 3,090 | 2,926 | 3,060 | 130,500 | 3,060 |
| 2017-07-04 | 3,080 | 3,080 | 2,926 | 2,966 | 172,300 | 2,966 |
| 2017-07-03 | 3,100 | 3,120 | 3,060 | 3,080 | 61,800 | 3,080 |
| 2017-06-30 | 3,070 | 3,160 | 3,000 | 3,120 | 182,500 | 3,120 |
| 2017-06-29 | 3,150 | 3,195 | 3,080 | 3,155 | 131,700 | 3,155 |
| 2017-06-28 | 3,190 | 3,210 | 3,060 | 3,100 | 166,900 | 3,100 |
| 2017-06-27 | 3,255 | 3,260 | 3,155 | 3,215 | 75,400 | 3,215 |
| 2017-06-26 | 3,265 | 3,280 | 3,205 | 3,250 | 63,400 | 3,250 |
| 2017-06-23 | 3,400 | 3,400 | 3,215 | 3,285 | 90,100 | 3,285 |
| 2017-06-22 | 3,360 | 3,410 | 3,285 | 3,310 | 134,700 | 3,310 |
| 2017-06-21 | 3,215 | 3,330 | 3,215 | 3,315 | 150,100 | 3,315 |
| 2017-06-20 | 3,115 | 3,275 | 3,075 | 3,275 | 296,300 | 3,275 |
| 2017-06-19 | 2,994 | 3,035 | 2,910 | 2,994 | 193,100 | 2,994 |
| 2017-06-16 | 3,010 | 3,065 | 3,000 | 3,000 | 69,100 | 3,000 |
| 2017-06-15 | 3,010 | 3,100 | 2,971 | 3,060 | 125,300 | 3,060 |
| 2017-06-14 | 3,125 | 3,165 | 3,010 | 3,010 | 180,800 | 3,010 |
| 2017-06-13 | 3,150 | 3,205 | 3,120 | 3,125 | 61,000 | 3,125 |
| 2017-06-12 | 3,185 | 3,255 | 3,140 | 3,155 | 80,600 | 3,155 |
| 2017-06-09 | 3,270 | 3,315 | 3,230 | 3,235 | 46,100 | 3,235 |
| 2017-06-08 | 3,300 | 3,355 | 3,265 | 3,270 | 73,900 | 3,270 |
| 2017-06-07 | 3,150 | 3,375 | 3,150 | 3,290 | 140,200 | 3,290 |
| 2017-06-06 | 3,230 | 3,230 | 3,100 | 3,145 | 71,400 | 3,145 |
| 2017-06-05 | 3,190 | 3,225 | 3,165 | 3,200 | 57,900 | 3,200 |
| 2017-06-02 | 3,200 | 3,280 | 3,125 | 3,150 | 164,100 | 3,150 |
| 2017-06-01 | 3,145 | 3,295 | 3,145 | 3,235 | 161,100 | 3,235 |
| 2017-05-31 | 3,085 | 3,125 | 3,055 | 3,110 | 130,000 | 3,110 |
| 2017-05-30 | 3,070 | 3,150 | 3,015 | 3,135 | 219,400 | 3,135 |
| 2017-05-29 | 2,970 | 3,180 | 2,962 | 2,987 | 309,000 | 2,987 |
| 2017-05-26 | 2,734 | 2,870 | 2,675 | 2,842 | 250,000 | 2,842 |
| 2017-05-25 | 2,773 | 2,820 | 2,733 | 2,753 | 139,600 | 2,753 |
| 2017-05-24 | 2,635 | 2,790 | 2,628 | 2,789 | 324,600 | 2,789 |
| 2017-05-23 | 2,556 | 2,630 | 2,556 | 2,609 | 118,600 | 2,609 |
| 2017-05-22 | 2,591 | 2,610 | 2,547 | 2,553 | 112,000 | 2,553 |
| 2017-05-19 | 2,600 | 2,622 | 2,562 | 2,580 | 132,200 | 2,580 |
| 2017-05-18 | 2,490 | 2,618 | 2,476 | 2,581 | 150,600 | 2,581 |
| 2017-05-17 | 2,405 | 2,620 | 2,405 | 2,577 | 331,000 | 2,577 |
| 2017-05-16 | 2,415 | 2,443 | 2,395 | 2,426 | 145,100 | 2,426 |
| 2017-05-15 | 2,460 | 2,515 | 2,383 | 2,425 | 295,000 | 2,425 |
| 2017-05-12 | 2,600 | 2,634 | 2,532 | 2,565 | 108,700 | 2,565 |
| 2017-05-11 | 2,620 | 2,650 | 2,562 | 2,634 | 87,600 | 2,634 |
| 2017-05-10 | 2,600 | 2,651 | 2,581 | 2,613 | 104,100 | 2,613 |
| 2017-05-09 | 2,550 | 2,625 | 2,522 | 2,623 | 131,800 | 2,623 |
| 2017-05-08 | 2,500 | 2,545 | 2,490 | 2,522 | 70,700 | 2,522 |
| 2017-05-02 | 2,519 | 2,519 | 2,460 | 2,478 | 64,000 | 2,478 |
| 2017-05-01 | 2,490 | 2,509 | 2,475 | 2,497 | 70,700 | 2,497 |
| 2017-04-28 | 2,500 | 2,530 | 2,470 | 2,515 | 105,600 | 2,515 |
| 2017-04-27 | 2,465 | 2,556 | 2,458 | 2,550 | 149,000 | 2,550 |
| 2017-04-26 | 2,462 | 2,472 | 2,405 | 2,462 | 145,000 | 2,462 |
| 2017-04-25 | 2,394 | 2,478 | 2,362 | 2,435 | 126,900 | 2,435 |
| 2017-04-24 | 2,384 | 2,409 | 2,332 | 2,386 | 87,400 | 2,386 |
| 2017-04-21 | 2,334 | 2,381 | 2,235 | 2,360 | 135,200 | 2,360 |
| 2017-04-20 | 2,392 | 2,392 | 2,310 | 2,332 | 134,100 | 2,332 |
| 2017-04-19 | 2,288 | 2,382 | 2,271 | 2,366 | 100,700 | 2,366 |
| 2017-04-18 | 2,300 | 2,315 | 2,241 | 2,283 | 117,700 | 2,283 |
| 2017-04-17 | 2,073 | 2,184 | 2,065 | 2,165 | 73,800 | 2,165 |
| 2017-04-14 | 2,170 | 2,176 | 2,103 | 2,103 | 170,100 | 2,103 |
| 2017-04-13 | 2,270 | 2,290 | 2,157 | 2,220 | 151,400 | 2,220 |
| 2017-04-12 | 2,273 | 2,305 | 2,255 | 2,305 | 107,100 | 2,305 |
| 2017-04-11 | 2,280 | 2,295 | 2,262 | 2,278 | 91,400 | 2,278 |
| 2017-04-10 | 2,252 | 2,293 | 2,232 | 2,250 | 43,100 | 2,250 |
| 2017-04-07 | 2,321 | 2,333 | 2,222 | 2,251 | 79,600 | 2,251 |
| 2017-04-06 | 2,237 | 2,306 | 2,220 | 2,272 | 128,200 | 2,272 |
| 2017-04-05 | 2,373 | 2,388 | 2,230 | 2,260 | 129,600 | 2,260 |
| 2017-04-04 | 2,400 | 2,429 | 2,301 | 2,358 | 178,800 | 2,358 |
| 2017-04-03 | 2,350 | 2,400 | 2,212 | 2,359 | 194,700 | 2,359 |
| 2017-03-31 | 2,500 | 2,617 | 2,452 | 2,491 | 228,400 | 2,491 |
| 2017-03-30 | 2,430 | 2,530 | 2,426 | 2,474 | 209,700 | 2,474 |
| 2017-03-29 | 2,332 | 2,434 | 2,320 | 2,434 | 109,500 | 2,434 |
| 2017-03-28 | 2,301 | 2,339 | 2,295 | 2,316 | 58,300 | 2,316 |
| 2017-03-27 | 2,306 | 2,327 | 2,291 | 2,308 | 74,400 | 2,308 |
| 2017-03-24 | 2,340 | 2,370 | 2,320 | 2,334 | 123,700 | 2,334 |
| 2017-03-23 | 2,260 | 2,340 | 2,260 | 2,326 | 171,800 | 2,326 |
| 2017-03-22 | 2,275 | 2,291 | 2,245 | 2,258 | 79,400 | 2,258 |
| 2017-03-21 | 2,255 | 2,300 | 2,250 | 2,283 | 77,900 | 2,283 |
| 2017-03-17 | 2,190 | 2,238 | 2,190 | 2,235 | 73,100 | 2,235 |
| 2017-03-16 | 2,151 | 2,190 | 2,133 | 2,180 | 41,600 | 2,180 |
| 2017-03-15 | 2,161 | 2,199 | 2,133 | 2,151 | 86,900 | 2,151 |
| 2017-03-14 | 2,219 | 2,220 | 2,136 | 2,170 | 115,500 | 2,170 |
| 2017-03-13 | 2,225 | 2,270 | 2,225 | 2,231 | 78,000 | 2,231 |
| 2017-03-10 | 2,205 | 2,237 | 2,198 | 2,224 | 58,700 | 2,224 |
| 2017-03-09 | 2,237 | 2,237 | 2,201 | 2,215 | 54,800 | 2,215 |
| 2017-03-08 | 2,208 | 2,257 | 2,208 | 2,220 | 53,100 | 2,220 |
| 2017-03-07 | 2,203 | 2,283 | 2,199 | 2,217 | 115,100 | 2,217 |
| 2017-03-06 | 2,181 | 2,205 | 2,130 | 2,203 | 95,900 | 2,203 |
| 2017-03-03 | 2,210 | 2,231 | 2,181 | 2,202 | 86,000 | 2,202 |
| 2017-03-02 | 2,291 | 2,300 | 2,235 | 2,251 | 68,200 | 2,251 |
| 2017-03-01 | 2,280 | 2,280 | 2,204 | 2,253 | 72,600 | 2,253 |
| 2017-02-28 | 2,202 | 2,283 | 2,202 | 2,215 | 72,700 | 2,215 |
| 2017-02-27 | 2,180 | 2,220 | 2,180 | 2,203 | 58,000 | 2,203 |
| 2017-02-24 | 2,207 | 2,240 | 2,181 | 2,213 | 89,400 | 2,213 |
| 2017-02-23 | 2,260 | 2,260 | 2,181 | 2,212 | 155,400 | 2,212 |
| 2017-02-22 | 2,341 | 2,344 | 2,217 | 2,260 | 126,800 | 2,260 |
| 2017-02-21 | 2,340 | 2,345 | 2,300 | 2,344 | 71,600 | 2,344 |
| 2017-02-20 | 2,309 | 2,350 | 2,305 | 2,327 | 95,000 | 2,327 |
| 2017-02-17 | 2,326 | 2,326 | 2,243 | 2,288 | 91,000 | 2,288 |
| 2017-02-16 | 2,229 | 2,325 | 2,214 | 2,291 | 146,500 | 2,291 |
| 2017-02-15 | 2,141 | 2,280 | 2,140 | 2,260 | 156,400 | 2,260 |
| 2017-02-14 | 2,100 | 2,170 | 2,093 | 2,155 | 88,200 | 2,155 |
| 2017-02-13 | 2,181 | 2,184 | 2,095 | 2,126 | 111,600 | 2,126 |
| 2017-02-10 | 2,080 | 2,126 | 2,062 | 2,116 | 170,600 | 2,116 |
| 2017-02-09 | 2,112 | 2,162 | 2,023 | 2,030 | 166,900 | 2,030 |
| 2017-02-08 | 2,041 | 2,120 | 2,025 | 2,097 | 176,900 | 2,097 |
| 2017-02-07 | 2,011 | 2,043 | 1,985 | 2,029 | 181,900 | 2,029 |
| 2017-02-06 | 1,900 | 2,015 | 1,850 | 2,007 | 377,800 | 2,007 |
| 2017-02-03 | 1,820 | 1,831 | 1,711 | 1,771 | 91,100 | 1,771 |
| 2017-02-02 | 1,853 | 1,853 | 1,804 | 1,820 | 59,800 | 1,820 |
| 2017-02-01 | 1,800 | 1,890 | 1,797 | 1,849 | 78,700 | 1,849 |
| 2017-01-31 | 1,772 | 1,805 | 1,761 | 1,799 | 53,100 | 1,799 |
| 2017-01-30 | 1,765 | 1,793 | 1,753 | 1,774 | 56,200 | 1,774 |
| 2017-01-27 | 1,816 | 1,870 | 1,778 | 1,805 | 79,100 | 1,805 |
| 2017-01-26 | 1,792 | 1,847 | 1,791 | 1,825 | 101,500 | 1,825 |
| 2017-01-25 | 1,731 | 1,794 | 1,731 | 1,772 | 136,900 | 1,772 |
| 2017-01-24 | 1,686 | 1,738 | 1,661 | 1,729 | 75,100 | 1,729 |
| 2017-01-23 | 1,683 | 1,685 | 1,661 | 1,669 | 25,000 | 1,669 |
| 2017-01-20 | 1,700 | 1,720 | 1,675 | 1,678 | 76,000 | 1,678 |
| 2017-01-19 | 1,663 | 1,700 | 1,647 | 1,694 | 33,200 | 1,694 |
| 2017-01-18 | 1,657 | 1,668 | 1,614 | 1,635 | 30,800 | 1,635 |
| 2017-01-17 | 1,699 | 1,700 | 1,656 | 1,657 | 27,600 | 1,657 |
| 2017-01-16 | 1,657 | 1,713 | 1,657 | 1,699 | 61,900 | 1,699 |
| 2017-01-13 | 1,672 | 1,690 | 1,632 | 1,653 | 53,300 | 1,653 |
| 2017-01-12 | 1,630 | 1,685 | 1,624 | 1,672 | 54,500 | 1,672 |
| 2017-01-11 | 1,635 | 1,635 | 1,610 | 1,620 | 16,700 | 1,620 |
| 2017-01-10 | 1,610 | 1,642 | 1,588 | 1,630 | 39,600 | 1,630 |
| 2017-01-06 | 1,637 | 1,655 | 1,613 | 1,619 | 28,800 | 1,619 |
| 2017-01-05 | 1,650 | 1,666 | 1,630 | 1,665 | 38,400 | 1,665 |
| 2017-01-04 | 1,630 | 1,639 | 1,609 | 1,639 | 27,200 | 1,639 |
分割・併合履歴 ： [1992-09-25]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
