6293 日精樹脂工業(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 | 1,731 | 1,743 | 1,701 | 1,702 | 44,500 | 1,702 |
| 2017-12-28 | 1,735 | 1,757 | 1,697 | 1,736 | 126,200 | 1,736 |
| 2017-12-27 | 1,717 | 1,748 | 1,713 | 1,732 | 72,200 | 1,732 |
| 2017-12-26 | 1,746 | 1,750 | 1,718 | 1,723 | 57,200 | 1,723 |
| 2017-12-25 | 1,755 | 1,763 | 1,740 | 1,755 | 53,600 | 1,755 |
| 2017-12-22 | 1,717 | 1,758 | 1,708 | 1,753 | 120,600 | 1,753 |
| 2017-12-21 | 1,708 | 1,721 | 1,682 | 1,721 | 74,600 | 1,721 |
| 2017-12-20 | 1,656 | 1,709 | 1,652 | 1,708 | 100,200 | 1,708 |
| 2017-12-19 | 1,699 | 1,699 | 1,650 | 1,661 | 68,100 | 1,661 |
| 2017-12-18 | 1,666 | 1,680 | 1,653 | 1,669 | 64,000 | 1,669 |
| 2017-12-15 | 1,673 | 1,676 | 1,639 | 1,653 | 87,000 | 1,653 |
| 2017-12-14 | 1,621 | 1,693 | 1,611 | 1,679 | 129,100 | 1,679 |
| 2017-12-13 | 1,661 | 1,671 | 1,623 | 1,629 | 119,200 | 1,629 |
| 2017-12-12 | 1,700 | 1,700 | 1,660 | 1,672 | 108,300 | 1,672 |
| 2017-12-11 | 1,762 | 1,770 | 1,654 | 1,678 | 190,900 | 1,678 |
| 2017-12-08 | 1,686 | 1,735 | 1,663 | 1,735 | 275,200 | 1,735 |
| 2017-12-07 | 1,610 | 1,655 | 1,610 | 1,646 | 137,000 | 1,646 |
| 2017-12-06 | 1,652 | 1,661 | 1,602 | 1,605 | 102,000 | 1,605 |
| 2017-12-05 | 1,658 | 1,672 | 1,627 | 1,666 | 133,100 | 1,666 |
| 2017-12-04 | 1,739 | 1,739 | 1,678 | 1,678 | 111,800 | 1,678 |
| 2017-12-01 | 1,730 | 1,742 | 1,694 | 1,722 | 117,500 | 1,722 |
| 2017-11-30 | 1,735 | 1,790 | 1,699 | 1,711 | 119,700 | 1,711 |
| 2017-11-29 | 1,773 | 1,776 | 1,722 | 1,723 | 122,600 | 1,723 |
| 2017-11-28 | 1,823 | 1,839 | 1,768 | 1,773 | 126,000 | 1,773 |
| 2017-11-27 | 1,845 | 1,848 | 1,801 | 1,803 | 93,000 | 1,803 |
| 2017-11-24 | 1,860 | 1,860 | 1,810 | 1,835 | 112,200 | 1,835 |
| 2017-11-22 | 1,855 | 1,877 | 1,826 | 1,863 | 93,900 | 1,863 |
| 2017-11-21 | 1,820 | 1,857 | 1,796 | 1,844 | 107,200 | 1,844 |
| 2017-11-20 | 1,791 | 1,834 | 1,778 | 1,827 | 202,300 | 1,827 |
| 2017-11-17 | 1,771 | 1,819 | 1,761 | 1,781 | 130,700 | 1,781 |
| 2017-11-16 | 1,712 | 1,786 | 1,688 | 1,760 | 284,300 | 1,760 |
| 2017-11-15 | 1,710 | 1,743 | 1,674 | 1,712 | 316,500 | 1,712 |
| 2017-11-13 | 1,480 | 1,622 | 1,480 | 1,583 | 324,000 | 1,583 |
| 2017-11-10 | 1,490 | 1,530 | 1,483 | 1,526 | 138,800 | 1,526 |
| 2017-11-09 | 1,551 | 1,584 | 1,498 | 1,535 | 179,600 | 1,535 |
| 2017-11-08 | 1,514 | 1,548 | 1,498 | 1,544 | 89,100 | 1,544 |
| 2017-11-07 | 1,481 | 1,520 | 1,481 | 1,520 | 74,800 | 1,520 |
| 2017-11-06 | 1,509 | 1,514 | 1,488 | 1,491 | 57,100 | 1,491 |
| 2017-11-02 | 1,509 | 1,509 | 1,491 | 1,496 | 58,000 | 1,496 |
| 2017-11-01 | 1,518 | 1,520 | 1,492 | 1,519 | 91,900 | 1,519 |
| 2017-10-31 | 1,486 | 1,526 | 1,486 | 1,508 | 119,100 | 1,508 |
| 2017-10-30 | 1,487 | 1,502 | 1,471 | 1,502 | 120,100 | 1,502 |
| 2017-10-27 | 1,485 | 1,510 | 1,483 | 1,503 | 87,100 | 1,503 |
| 2017-10-26 | 1,454 | 1,495 | 1,449 | 1,494 | 72,100 | 1,494 |
| 2017-10-25 | 1,480 | 1,489 | 1,454 | 1,457 | 83,900 | 1,457 |
| 2017-10-24 | 1,465 | 1,474 | 1,445 | 1,470 | 63,000 | 1,470 |
| 2017-10-23 | 1,436 | 1,479 | 1,431 | 1,479 | 112,100 | 1,479 |
| 2017-10-20 | 1,415 | 1,420 | 1,388 | 1,418 | 142,300 | 1,418 |
| 2017-10-19 | 1,439 | 1,439 | 1,412 | 1,427 | 133,400 | 1,427 |
| 2017-10-18 | 1,470 | 1,472 | 1,425 | 1,445 | 122,700 | 1,445 |
| 2017-10-17 | 1,478 | 1,487 | 1,461 | 1,471 | 68,700 | 1,471 |
| 2017-10-16 | 1,507 | 1,530 | 1,478 | 1,482 | 95,800 | 1,482 |
| 2017-10-13 | 1,497 | 1,514 | 1,474 | 1,507 | 102,700 | 1,507 |
| 2017-10-12 | 1,463 | 1,515 | 1,459 | 1,504 | 105,800 | 1,504 |
| 2017-10-11 | 1,468 | 1,476 | 1,446 | 1,451 | 57,300 | 1,451 |
| 2017-10-10 | 1,457 | 1,469 | 1,451 | 1,461 | 43,000 | 1,461 |
| 2017-10-06 | 1,436 | 1,480 | 1,436 | 1,466 | 58,000 | 1,466 |
| 2017-10-05 | 1,471 | 1,471 | 1,434 | 1,435 | 74,400 | 1,435 |
| 2017-10-04 | 1,487 | 1,493 | 1,470 | 1,472 | 43,600 | 1,472 |
| 2017-10-03 | 1,500 | 1,504 | 1,475 | 1,486 | 56,200 | 1,486 |
| 2017-10-02 | 1,488 | 1,511 | 1,482 | 1,492 | 97,900 | 1,492 |
| 2017-09-29 | 1,494 | 1,494 | 1,475 | 1,480 | 33,700 | 1,480 |
| 2017-09-28 | 1,468 | 1,495 | 1,451 | 1,494 | 67,200 | 1,494 |
| 2017-09-27 | 1,447 | 1,466 | 1,432 | 1,458 | 47,300 | 1,458 |
| 2017-09-26 | 1,469 | 1,469 | 1,436 | 1,446 | 48,100 | 1,446 |
| 2017-09-25 | 1,435 | 1,467 | 1,435 | 1,461 | 65,100 | 1,461 |
| 2017-09-22 | 1,455 | 1,466 | 1,428 | 1,432 | 45,300 | 1,432 |
| 2017-09-21 | 1,483 | 1,487 | 1,452 | 1,453 | 72,000 | 1,453 |
| 2017-09-20 | 1,435 | 1,520 | 1,415 | 1,487 | 168,000 | 1,487 |
| 2017-09-19 | 1,426 | 1,447 | 1,418 | 1,429 | 63,000 | 1,429 |
| 2017-09-15 | 1,431 | 1,434 | 1,387 | 1,420 | 80,000 | 1,420 |
| 2017-09-14 | 1,435 | 1,444 | 1,417 | 1,435 | 80,500 | 1,435 |
| 2017-09-13 | 1,433 | 1,470 | 1,433 | 1,435 | 102,300 | 1,435 |
| 2017-09-12 | 1,409 | 1,440 | 1,408 | 1,427 | 133,200 | 1,427 |
| 2017-09-11 | 1,409 | 1,417 | 1,380 | 1,390 | 76,000 | 1,390 |
| 2017-09-08 | 1,391 | 1,422 | 1,380 | 1,391 | 63,900 | 1,391 |
| 2017-09-07 | 1,337 | 1,438 | 1,337 | 1,416 | 183,300 | 1,416 |
| 2017-09-06 | 1,299 | 1,336 | 1,261 | 1,329 | 84,500 | 1,329 |
| 2017-09-05 | 1,400 | 1,400 | 1,310 | 1,329 | 107,900 | 1,329 |
| 2017-09-04 | 1,415 | 1,434 | 1,363 | 1,400 | 147,200 | 1,400 |
| 2017-09-01 | 1,387 | 1,430 | 1,372 | 1,413 | 185,500 | 1,413 |
| 2017-08-31 | 1,299 | 1,360 | 1,290 | 1,357 | 135,900 | 1,357 |
| 2017-08-30 | 1,302 | 1,309 | 1,282 | 1,288 | 39,500 | 1,288 |
| 2017-08-29 | 1,286 | 1,303 | 1,283 | 1,302 | 30,800 | 1,302 |
| 2017-08-28 | 1,290 | 1,305 | 1,286 | 1,303 | 68,700 | 1,303 |
| 2017-08-25 | 1,277 | 1,294 | 1,276 | 1,282 | 27,400 | 1,282 |
| 2017-08-24 | 1,289 | 1,300 | 1,274 | 1,277 | 49,600 | 1,277 |
| 2017-08-23 | 1,294 | 1,305 | 1,279 | 1,283 | 50,800 | 1,283 |
| 2017-08-22 | 1,273 | 1,285 | 1,272 | 1,279 | 32,400 | 1,279 |
| 2017-08-21 | 1,239 | 1,282 | 1,239 | 1,277 | 52,400 | 1,277 |
| 2017-08-18 | 1,255 | 1,265 | 1,227 | 1,228 | 70,600 | 1,228 |
| 2017-08-17 | 1,283 | 1,288 | 1,277 | 1,285 | 44,300 | 1,285 |
| 2017-08-16 | 1,272 | 1,285 | 1,271 | 1,283 | 36,600 | 1,283 |
| 2017-08-15 | 1,269 | 1,286 | 1,265 | 1,270 | 40,700 | 1,270 |
| 2017-08-14 | 1,244 | 1,291 | 1,240 | 1,268 | 63,500 | 1,268 |
| 2017-08-10 | 1,251 | 1,285 | 1,251 | 1,274 | 69,800 | 1,274 |
| 2017-08-09 | 1,257 | 1,275 | 1,240 | 1,245 | 92,100 | 1,245 |
| 2017-08-08 | 1,290 | 1,294 | 1,242 | 1,259 | 112,200 | 1,259 |
| 2017-08-07 | 1,275 | 1,288 | 1,252 | 1,281 | 293,300 | 1,281 |
| 2017-08-04 | 1,188 | 1,221 | 1,184 | 1,201 | 59,500 | 1,201 |
| 2017-08-03 | 1,172 | 1,184 | 1,168 | 1,184 | 29,800 | 1,184 |
| 2017-08-02 | 1,156 | 1,175 | 1,140 | 1,171 | 31,300 | 1,171 |
| 2017-08-01 | 1,160 | 1,160 | 1,120 | 1,141 | 36,500 | 1,141 |
| 2017-07-31 | 1,176 | 1,178 | 1,153 | 1,154 | 30,400 | 1,154 |
| 2017-07-28 | 1,197 | 1,200 | 1,172 | 1,179 | 35,500 | 1,179 |
| 2017-07-27 | 1,224 | 1,224 | 1,197 | 1,197 | 55,300 | 1,197 |
| 2017-07-26 | 1,205 | 1,228 | 1,201 | 1,224 | 78,100 | 1,224 |
| 2017-07-25 | 1,200 | 1,208 | 1,195 | 1,197 | 30,300 | 1,197 |
| 2017-07-24 | 1,207 | 1,207 | 1,183 | 1,205 | 38,100 | 1,205 |
| 2017-07-21 | 1,185 | 1,210 | 1,178 | 1,207 | 99,800 | 1,207 |
| 2017-07-20 | 1,139 | 1,189 | 1,137 | 1,187 | 71,900 | 1,187 |
| 2017-07-19 | 1,153 | 1,153 | 1,139 | 1,139 | 25,600 | 1,139 |
| 2017-07-18 | 1,164 | 1,164 | 1,143 | 1,154 | 50,300 | 1,154 |
| 2017-07-14 | 1,163 | 1,175 | 1,149 | 1,164 | 48,100 | 1,164 |
| 2017-07-13 | 1,139 | 1,166 | 1,133 | 1,160 | 65,400 | 1,160 |
| 2017-07-12 | 1,138 | 1,139 | 1,127 | 1,134 | 25,500 | 1,134 |
| 2017-07-11 | 1,117 | 1,143 | 1,117 | 1,138 | 35,100 | 1,138 |
| 2017-07-10 | 1,107 | 1,130 | 1,107 | 1,117 | 51,800 | 1,117 |
| 2017-07-07 | 1,097 | 1,115 | 1,093 | 1,099 | 31,700 | 1,099 |
| 2017-07-06 | 1,102 | 1,108 | 1,093 | 1,097 | 27,900 | 1,097 |
| 2017-07-05 | 1,073 | 1,104 | 1,072 | 1,097 | 51,200 | 1,097 |
| 2017-07-04 | 1,084 | 1,090 | 1,070 | 1,071 | 57,500 | 1,071 |
| 2017-07-03 | 1,066 | 1,078 | 1,063 | 1,072 | 29,400 | 1,072 |
| 2017-06-30 | 1,066 | 1,066 | 1,052 | 1,064 | 23,600 | 1,064 |
| 2017-06-29 | 1,059 | 1,068 | 1,057 | 1,066 | 18,200 | 1,066 |
| 2017-06-28 | 1,063 | 1,074 | 1,047 | 1,049 | 36,700 | 1,049 |
| 2017-06-27 | 1,068 | 1,070 | 1,057 | 1,062 | 38,900 | 1,062 |
| 2017-06-26 | 1,058 | 1,072 | 1,058 | 1,059 | 36,700 | 1,059 |
| 2017-06-23 | 1,059 | 1,062 | 1,053 | 1,056 | 16,200 | 1,056 |
| 2017-06-22 | 1,060 | 1,072 | 1,057 | 1,058 | 24,000 | 1,058 |
| 2017-06-21 | 1,065 | 1,071 | 1,055 | 1,055 | 31,900 | 1,055 |
| 2017-06-20 | 1,064 | 1,075 | 1,060 | 1,069 | 38,800 | 1,069 |
| 2017-06-19 | 1,065 | 1,068 | 1,051 | 1,055 | 31,800 | 1,055 |
| 2017-06-16 | 1,063 | 1,073 | 1,055 | 1,061 | 18,700 | 1,061 |
| 2017-06-15 | 1,054 | 1,065 | 1,053 | 1,060 | 40,300 | 1,060 |
| 2017-06-14 | 1,078 | 1,085 | 1,062 | 1,063 | 21,400 | 1,063 |
| 2017-06-13 | 1,069 | 1,078 | 1,063 | 1,074 | 20,900 | 1,074 |
| 2017-06-12 | 1,075 | 1,079 | 1,061 | 1,069 | 27,400 | 1,069 |
| 2017-06-09 | 1,059 | 1,084 | 1,058 | 1,067 | 37,800 | 1,067 |
| 2017-06-08 | 1,080 | 1,086 | 1,063 | 1,063 | 37,200 | 1,063 |
| 2017-06-07 | 1,082 | 1,086 | 1,074 | 1,079 | 24,300 | 1,079 |
| 2017-06-06 | 1,102 | 1,106 | 1,078 | 1,080 | 47,200 | 1,080 |
| 2017-06-05 | 1,107 | 1,115 | 1,098 | 1,099 | 41,000 | 1,099 |
| 2017-06-02 | 1,091 | 1,106 | 1,077 | 1,096 | 51,600 | 1,096 |
| 2017-06-01 | 1,064 | 1,091 | 1,062 | 1,087 | 47,500 | 1,087 |
| 2017-05-31 | 1,072 | 1,082 | 1,059 | 1,060 | 39,600 | 1,060 |
| 2017-05-30 | 1,046 | 1,081 | 1,046 | 1,074 | 43,800 | 1,074 |
| 2017-05-29 | 1,055 | 1,062 | 1,044 | 1,045 | 39,200 | 1,045 |
| 2017-05-26 | 1,070 | 1,071 | 1,053 | 1,059 | 32,500 | 1,059 |
| 2017-05-25 | 1,090 | 1,097 | 1,071 | 1,072 | 44,300 | 1,072 |
| 2017-05-24 | 1,089 | 1,098 | 1,086 | 1,093 | 16,700 | 1,093 |
| 2017-05-23 | 1,086 | 1,089 | 1,073 | 1,077 | 20,600 | 1,077 |
| 2017-05-22 | 1,075 | 1,086 | 1,071 | 1,081 | 20,500 | 1,081 |
| 2017-05-19 | 1,073 | 1,077 | 1,056 | 1,072 | 22,000 | 1,072 |
| 2017-05-18 | 1,073 | 1,084 | 1,064 | 1,069 | 28,500 | 1,069 |
| 2017-05-17 | 1,093 | 1,106 | 1,079 | 1,098 | 29,600 | 1,098 |
| 2017-05-16 | 1,130 | 1,131 | 1,099 | 1,107 | 45,200 | 1,107 |
| 2017-05-15 | 1,176 | 1,178 | 1,121 | 1,123 | 91,700 | 1,123 |
| 2017-05-12 | 1,151 | 1,155 | 1,136 | 1,151 | 31,800 | 1,151 |
| 2017-05-11 | 1,165 | 1,168 | 1,155 | 1,160 | 48,600 | 1,160 |
| 2017-05-10 | 1,145 | 1,161 | 1,141 | 1,153 | 67,300 | 1,153 |
| 2017-05-09 | 1,144 | 1,144 | 1,129 | 1,140 | 45,500 | 1,140 |
| 2017-05-08 | 1,129 | 1,146 | 1,129 | 1,143 | 55,000 | 1,143 |
| 2017-05-02 | 1,089 | 1,118 | 1,086 | 1,110 | 72,500 | 1,110 |
| 2017-05-01 | 1,062 | 1,086 | 1,062 | 1,085 | 24,900 | 1,085 |
| 2017-04-28 | 1,097 | 1,097 | 1,062 | 1,062 | 67,600 | 1,062 |
| 2017-04-27 | 1,075 | 1,099 | 1,062 | 1,095 | 60,200 | 1,095 |
| 2017-04-26 | 1,078 | 1,085 | 1,065 | 1,082 | 39,100 | 1,082 |
| 2017-04-25 | 1,057 | 1,077 | 1,048 | 1,066 | 41,700 | 1,066 |
| 2017-04-24 | 1,060 | 1,072 | 1,046 | 1,057 | 60,700 | 1,057 |
| 2017-04-21 | 1,015 | 1,033 | 1,012 | 1,030 | 35,800 | 1,030 |
| 2017-04-20 | 1,007 | 1,019 | 995 | 1,010 | 40,600 | 1,010 |
| 2017-04-19 | 984 | 1,006 | 984 | 999 | 34,200 | 999 |
| 2017-04-18 | 985 | 995 | 974 | 982 | 53,600 | 982 |
| 2017-04-17 | 975 | 986 | 956 | 966 | 57,700 | 966 |
| 2017-04-14 | 964 | 986 | 954 | 981 | 48,800 | 981 |
| 2017-04-13 | 980 | 981 | 957 | 969 | 108,400 | 969 |
| 2017-04-12 | 1,033 | 1,035 | 996 | 1,004 | 103,300 | 1,004 |
| 2017-04-11 | 1,110 | 1,111 | 1,060 | 1,063 | 68,900 | 1,063 |
| 2017-04-10 | 1,114 | 1,131 | 1,103 | 1,120 | 36,200 | 1,120 |
| 2017-04-07 | 1,101 | 1,128 | 1,097 | 1,101 | 76,300 | 1,101 |
| 2017-04-06 | 1,174 | 1,180 | 1,102 | 1,107 | 83,800 | 1,107 |
| 2017-04-05 | 1,180 | 1,190 | 1,166 | 1,174 | 72,900 | 1,174 |
| 2017-04-04 | 1,173 | 1,190 | 1,157 | 1,180 | 90,800 | 1,180 |
| 2017-04-03 | 1,193 | 1,200 | 1,181 | 1,182 | 56,300 | 1,182 |
| 2017-03-31 | 1,181 | 1,209 | 1,181 | 1,182 | 138,700 | 1,182 |
| 2017-03-30 | 1,145 | 1,190 | 1,132 | 1,181 | 76,900 | 1,181 |
| 2017-03-29 | 1,159 | 1,159 | 1,135 | 1,148 | 39,800 | 1,148 |
| 2017-03-28 | 1,145 | 1,167 | 1,138 | 1,167 | 109,800 | 1,167 |
| 2017-03-27 | 1,132 | 1,132 | 1,112 | 1,123 | 49,700 | 1,123 |
| 2017-03-24 | 1,132 | 1,150 | 1,130 | 1,141 | 34,000 | 1,141 |
| 2017-03-23 | 1,129 | 1,129 | 1,112 | 1,126 | 30,100 | 1,126 |
| 2017-03-22 | 1,140 | 1,157 | 1,128 | 1,129 | 35,500 | 1,129 |
| 2017-03-21 | 1,141 | 1,159 | 1,141 | 1,156 | 47,500 | 1,156 |
| 2017-03-17 | 1,138 | 1,147 | 1,132 | 1,144 | 17,500 | 1,144 |
| 2017-03-16 | 1,121 | 1,142 | 1,120 | 1,142 | 24,400 | 1,142 |
| 2017-03-15 | 1,131 | 1,136 | 1,121 | 1,124 | 35,600 | 1,124 |
| 2017-03-14 | 1,142 | 1,142 | 1,125 | 1,131 | 31,900 | 1,131 |
| 2017-03-13 | 1,146 | 1,153 | 1,137 | 1,139 | 36,600 | 1,139 |
| 2017-03-10 | 1,149 | 1,150 | 1,135 | 1,150 | 58,400 | 1,150 |
| 2017-03-09 | 1,148 | 1,148 | 1,116 | 1,132 | 34,100 | 1,132 |
| 2017-03-08 | 1,119 | 1,138 | 1,118 | 1,137 | 33,300 | 1,137 |
| 2017-03-07 | 1,119 | 1,131 | 1,115 | 1,121 | 20,400 | 1,121 |
| 2017-03-06 | 1,135 | 1,145 | 1,120 | 1,121 | 35,700 | 1,121 |
| 2017-03-03 | 1,148 | 1,153 | 1,137 | 1,141 | 19,800 | 1,141 |
| 2017-03-02 | 1,140 | 1,163 | 1,125 | 1,153 | 70,500 | 1,153 |
| 2017-03-01 | 1,105 | 1,127 | 1,104 | 1,125 | 37,600 | 1,125 |
| 2017-02-28 | 1,102 | 1,121 | 1,102 | 1,106 | 32,400 | 1,106 |
| 2017-02-27 | 1,120 | 1,125 | 1,093 | 1,101 | 44,000 | 1,101 |
| 2017-02-24 | 1,140 | 1,140 | 1,124 | 1,127 | 21,600 | 1,127 |
| 2017-02-23 | 1,137 | 1,145 | 1,133 | 1,144 | 36,100 | 1,144 |
| 2017-02-22 | 1,130 | 1,139 | 1,125 | 1,131 | 47,200 | 1,131 |
| 2017-02-21 | 1,127 | 1,131 | 1,121 | 1,128 | 26,300 | 1,128 |
| 2017-02-20 | 1,130 | 1,137 | 1,121 | 1,125 | 19,200 | 1,125 |
| 2017-02-17 | 1,137 | 1,145 | 1,115 | 1,136 | 44,200 | 1,136 |
| 2017-02-16 | 1,146 | 1,146 | 1,118 | 1,128 | 38,700 | 1,128 |
| 2017-02-15 | 1,095 | 1,145 | 1,095 | 1,139 | 100,100 | 1,139 |
| 2017-02-14 | 1,115 | 1,117 | 1,081 | 1,082 | 69,400 | 1,082 |
| 2017-02-13 | 1,018 | 1,146 | 1,017 | 1,086 | 149,900 | 1,086 |
| 2017-02-10 | 1,025 | 1,048 | 1,004 | 1,048 | 36,800 | 1,048 |
| 2017-02-09 | 1,016 | 1,023 | 1,011 | 1,019 | 18,200 | 1,019 |
| 2017-02-08 | 1,024 | 1,024 | 1,009 | 1,022 | 19,500 | 1,022 |
| 2017-02-07 | 1,015 | 1,027 | 1,008 | 1,025 | 17,200 | 1,025 |
| 2017-02-06 | 1,017 | 1,023 | 1,009 | 1,023 | 22,200 | 1,023 |
| 2017-02-03 | 1,023 | 1,023 | 997 | 1,005 | 44,000 | 1,005 |
| 2017-02-02 | 1,035 | 1,037 | 1,017 | 1,023 | 30,000 | 1,023 |
| 2017-02-01 | 1,030 | 1,033 | 1,019 | 1,031 | 24,900 | 1,031 |
| 2017-01-31 | 1,044 | 1,044 | 1,022 | 1,036 | 25,000 | 1,036 |
| 2017-01-30 | 1,057 | 1,057 | 1,042 | 1,052 | 17,200 | 1,052 |
| 2017-01-27 | 1,049 | 1,059 | 1,044 | 1,057 | 28,400 | 1,057 |
| 2017-01-26 | 1,031 | 1,048 | 1,021 | 1,042 | 28,000 | 1,042 |
| 2017-01-25 | 1,020 | 1,026 | 1,014 | 1,017 | 21,900 | 1,017 |
| 2017-01-24 | 1,015 | 1,015 | 982 | 1,006 | 26,600 | 1,006 |
| 2017-01-23 | 1,020 | 1,026 | 1,013 | 1,015 | 20,200 | 1,015 |
| 2017-01-20 | 1,017 | 1,037 | 1,013 | 1,032 | 16,700 | 1,032 |
| 2017-01-19 | 1,012 | 1,026 | 1,011 | 1,024 | 22,700 | 1,024 |
| 2017-01-18 | 1,015 | 1,019 | 996 | 1,012 | 23,900 | 1,012 |
| 2017-01-17 | 1,035 | 1,037 | 1,010 | 1,022 | 43,200 | 1,022 |
| 2017-01-16 | 1,053 | 1,055 | 1,032 | 1,038 | 27,200 | 1,038 |
| 2017-01-13 | 1,058 | 1,060 | 1,044 | 1,053 | 28,000 | 1,053 |
| 2017-01-12 | 1,081 | 1,081 | 1,056 | 1,067 | 28,200 | 1,067 |
| 2017-01-11 | 1,080 | 1,088 | 1,072 | 1,081 | 26,500 | 1,081 |
| 2017-01-10 | 1,054 | 1,080 | 1,049 | 1,078 | 68,100 | 1,078 |
| 2017-01-06 | 1,035 | 1,054 | 1,032 | 1,050 | 61,900 | 1,050 |
| 2017-01-05 | 1,060 | 1,060 | 1,043 | 1,048 | 46,600 | 1,048 |
| 2017-01-04 | 1,008 | 1,061 | 1,008 | 1,060 | 98,900 | 1,060 |
分割・併合履歴 ： [1992-03-26]1株→1.4株
