6929 日本セラミック(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 | 2,919 | 2,935 | 2,881 | 2,897 | 77,000 | 2,897 |
| 2017-12-28 | 2,912 | 2,931 | 2,907 | 2,913 | 59,600 | 2,913 |
| 2017-12-27 | 2,947 | 2,947 | 2,886 | 2,903 | 145,000 | 2,903 |
| 2017-12-26 | 2,997 | 3,000 | 2,950 | 2,956 | 111,700 | 2,956 |
| 2017-12-25 | 2,932 | 3,035 | 2,932 | 3,010 | 164,500 | 3,010 |
| 2017-12-22 | 2,930 | 2,945 | 2,905 | 2,935 | 106,400 | 2,935 |
| 2017-12-21 | 2,863 | 2,954 | 2,860 | 2,946 | 132,800 | 2,946 |
| 2017-12-20 | 2,865 | 2,873 | 2,821 | 2,860 | 149,900 | 2,860 |
| 2017-12-19 | 2,832 | 2,852 | 2,816 | 2,843 | 249,600 | 2,843 |
| 2017-12-18 | 2,914 | 2,914 | 2,839 | 2,862 | 315,600 | 2,862 |
| 2017-12-15 | 2,960 | 2,977 | 2,866 | 2,899 | 307,400 | 2,899 |
| 2017-12-14 | 2,961 | 2,994 | 2,950 | 2,960 | 145,800 | 2,960 |
| 2017-12-13 | 2,993 | 3,010 | 2,970 | 2,973 | 98,400 | 2,973 |
| 2017-12-12 | 3,020 | 3,035 | 2,991 | 2,993 | 122,000 | 2,993 |
| 2017-12-11 | 3,070 | 3,070 | 3,005 | 3,025 | 78,800 | 3,025 |
| 2017-12-08 | 2,978 | 3,045 | 2,978 | 3,025 | 124,100 | 3,025 |
| 2017-12-07 | 2,922 | 2,978 | 2,911 | 2,975 | 109,700 | 2,975 |
| 2017-12-06 | 2,935 | 2,952 | 2,914 | 2,917 | 131,100 | 2,917 |
| 2017-12-05 | 2,964 | 2,970 | 2,935 | 2,962 | 125,600 | 2,962 |
| 2017-12-04 | 3,020 | 3,040 | 2,981 | 2,991 | 134,100 | 2,991 |
| 2017-12-01 | 3,045 | 3,060 | 3,005 | 3,035 | 171,500 | 3,035 |
| 2017-11-30 | 3,105 | 3,105 | 3,010 | 3,045 | 149,700 | 3,045 |
| 2017-11-29 | 3,140 | 3,140 | 3,085 | 3,120 | 124,000 | 3,120 |
| 2017-11-28 | 3,065 | 3,125 | 3,060 | 3,120 | 94,900 | 3,120 |
| 2017-11-27 | 3,085 | 3,115 | 3,060 | 3,075 | 88,100 | 3,075 |
| 2017-11-24 | 3,080 | 3,095 | 3,045 | 3,090 | 70,400 | 3,090 |
| 2017-11-22 | 3,165 | 3,175 | 3,090 | 3,100 | 108,500 | 3,100 |
| 2017-11-21 | 3,150 | 3,165 | 3,130 | 3,145 | 91,500 | 3,145 |
| 2017-11-20 | 3,135 | 3,165 | 3,125 | 3,130 | 107,700 | 3,130 |
| 2017-11-17 | 3,100 | 3,165 | 3,070 | 3,135 | 202,700 | 3,135 |
| 2017-11-16 | 3,010 | 3,105 | 3,005 | 3,085 | 105,600 | 3,085 |
| 2017-11-15 | 3,100 | 3,100 | 3,000 | 3,015 | 148,300 | 3,015 |
| 2017-11-13 | 2,949 | 3,185 | 2,876 | 3,125 | 627,400 | 3,125 |
| 2017-11-10 | 3,215 | 3,245 | 3,165 | 3,215 | 211,300 | 3,215 |
| 2017-11-09 | 3,330 | 3,345 | 3,230 | 3,280 | 153,200 | 3,280 |
| 2017-11-08 | 3,320 | 3,355 | 3,290 | 3,345 | 60,300 | 3,345 |
| 2017-11-07 | 3,280 | 3,335 | 3,275 | 3,325 | 68,300 | 3,325 |
| 2017-11-06 | 3,320 | 3,360 | 3,295 | 3,300 | 71,400 | 3,300 |
| 2017-11-02 | 3,275 | 3,320 | 3,260 | 3,310 | 90,000 | 3,310 |
| 2017-11-01 | 3,225 | 3,300 | 3,225 | 3,280 | 100,400 | 3,280 |
| 2017-10-31 | 3,240 | 3,265 | 3,220 | 3,230 | 72,700 | 3,230 |
| 2017-10-30 | 3,245 | 3,270 | 3,220 | 3,255 | 117,300 | 3,255 |
| 2017-10-27 | 3,260 | 3,285 | 3,235 | 3,255 | 88,700 | 3,255 |
| 2017-10-26 | 3,210 | 3,280 | 3,200 | 3,245 | 121,200 | 3,245 |
| 2017-10-25 | 3,180 | 3,250 | 3,180 | 3,215 | 171,100 | 3,215 |
| 2017-10-24 | 3,150 | 3,185 | 3,105 | 3,170 | 124,600 | 3,170 |
| 2017-10-23 | 3,120 | 3,145 | 3,095 | 3,130 | 153,100 | 3,130 |
| 2017-10-20 | 3,005 | 3,065 | 2,983 | 3,045 | 121,100 | 3,045 |
| 2017-10-19 | 3,000 | 3,025 | 2,971 | 3,010 | 152,600 | 3,010 |
| 2017-10-18 | 3,070 | 3,070 | 3,000 | 3,010 | 150,700 | 3,010 |
| 2017-10-17 | 3,045 | 3,100 | 3,040 | 3,075 | 132,400 | 3,075 |
| 2017-10-16 | 3,155 | 3,160 | 3,025 | 3,040 | 236,300 | 3,040 |
| 2017-10-13 | 3,185 | 3,185 | 3,145 | 3,165 | 72,500 | 3,165 |
| 2017-10-12 | 3,165 | 3,210 | 3,165 | 3,185 | 85,500 | 3,185 |
| 2017-10-11 | 3,155 | 3,170 | 3,140 | 3,155 | 60,300 | 3,155 |
| 2017-10-10 | 3,120 | 3,165 | 3,105 | 3,140 | 77,100 | 3,140 |
| 2017-10-06 | 3,135 | 3,180 | 3,110 | 3,120 | 95,300 | 3,120 |
| 2017-10-05 | 3,130 | 3,155 | 3,110 | 3,130 | 62,200 | 3,130 |
| 2017-10-04 | 3,135 | 3,160 | 3,120 | 3,135 | 78,300 | 3,135 |
| 2017-10-03 | 3,180 | 3,200 | 3,145 | 3,155 | 76,100 | 3,155 |
| 2017-10-02 | 3,160 | 3,185 | 3,140 | 3,175 | 90,100 | 3,175 |
| 2017-09-29 | 3,130 | 3,170 | 3,120 | 3,160 | 120,900 | 3,160 |
| 2017-09-28 | 3,035 | 3,130 | 3,035 | 3,125 | 161,200 | 3,125 |
| 2017-09-27 | 3,020 | 3,045 | 3,010 | 3,020 | 64,800 | 3,020 |
| 2017-09-26 | 2,987 | 3,020 | 2,980 | 3,010 | 72,300 | 3,010 |
| 2017-09-25 | 3,020 | 3,025 | 3,000 | 3,010 | 50,900 | 3,010 |
| 2017-09-22 | 2,999 | 3,015 | 2,971 | 2,984 | 79,300 | 2,984 |
| 2017-09-21 | 3,070 | 3,080 | 3,000 | 3,005 | 93,200 | 3,005 |
| 2017-09-20 | 3,100 | 3,125 | 3,045 | 3,065 | 119,400 | 3,065 |
| 2017-09-19 | 3,100 | 3,100 | 3,025 | 3,085 | 170,400 | 3,085 |
| 2017-09-15 | 2,944 | 3,020 | 2,926 | 3,020 | 197,800 | 3,020 |
| 2017-09-14 | 2,954 | 2,961 | 2,925 | 2,927 | 95,700 | 2,927 |
| 2017-09-13 | 2,932 | 2,964 | 2,926 | 2,949 | 125,100 | 2,949 |
| 2017-09-12 | 2,900 | 2,922 | 2,876 | 2,911 | 140,800 | 2,911 |
| 2017-09-11 | 2,815 | 2,857 | 2,815 | 2,857 | 68,600 | 2,857 |
| 2017-09-08 | 2,782 | 2,819 | 2,782 | 2,806 | 79,500 | 2,806 |
| 2017-09-07 | 2,797 | 2,815 | 2,780 | 2,792 | 68,500 | 2,792 |
| 2017-09-06 | 2,722 | 2,812 | 2,708 | 2,808 | 107,900 | 2,808 |
| 2017-09-05 | 2,821 | 2,821 | 2,759 | 2,761 | 112,700 | 2,761 |
| 2017-09-04 | 2,876 | 2,888 | 2,804 | 2,817 | 127,600 | 2,817 |
| 2017-09-01 | 2,934 | 2,940 | 2,892 | 2,905 | 103,200 | 2,905 |
| 2017-08-31 | 2,940 | 2,940 | 2,909 | 2,917 | 90,400 | 2,917 |
| 2017-08-30 | 2,906 | 2,920 | 2,882 | 2,920 | 92,300 | 2,920 |
| 2017-08-29 | 2,900 | 2,920 | 2,866 | 2,897 | 117,700 | 2,897 |
| 2017-08-28 | 2,950 | 2,955 | 2,900 | 2,920 | 135,900 | 2,920 |
| 2017-08-25 | 2,837 | 2,907 | 2,820 | 2,895 | 122,300 | 2,895 |
| 2017-08-24 | 2,874 | 2,874 | 2,845 | 2,846 | 99,300 | 2,846 |
| 2017-08-23 | 2,893 | 2,900 | 2,870 | 2,878 | 105,900 | 2,878 |
| 2017-08-22 | 2,853 | 2,854 | 2,834 | 2,844 | 61,000 | 2,844 |
| 2017-08-21 | 2,846 | 2,867 | 2,830 | 2,859 | 104,100 | 2,859 |
| 2017-08-18 | 2,819 | 2,840 | 2,803 | 2,840 | 71,400 | 2,840 |
| 2017-08-17 | 2,824 | 2,847 | 2,810 | 2,842 | 75,700 | 2,842 |
| 2017-08-16 | 2,846 | 2,874 | 2,829 | 2,829 | 118,900 | 2,829 |
| 2017-08-15 | 2,850 | 2,857 | 2,818 | 2,842 | 189,000 | 2,842 |
| 2017-08-14 | 2,848 | 2,886 | 2,844 | 2,857 | 144,000 | 2,857 |
| 2017-08-10 | 2,847 | 2,895 | 2,829 | 2,889 | 166,900 | 2,889 |
| 2017-08-09 | 2,977 | 2,987 | 2,876 | 2,884 | 233,400 | 2,884 |
| 2017-08-08 | 2,957 | 3,015 | 2,951 | 2,972 | 194,500 | 2,972 |
| 2017-08-07 | 2,735 | 2,964 | 2,735 | 2,942 | 457,900 | 2,942 |
| 2017-08-04 | 2,900 | 2,903 | 2,852 | 2,885 | 113,000 | 2,885 |
| 2017-08-03 | 2,879 | 2,888 | 2,850 | 2,870 | 124,700 | 2,870 |
| 2017-08-02 | 2,856 | 2,888 | 2,856 | 2,879 | 114,700 | 2,879 |
| 2017-08-01 | 2,862 | 2,886 | 2,815 | 2,841 | 154,600 | 2,841 |
| 2017-07-31 | 2,895 | 2,931 | 2,879 | 2,897 | 155,800 | 2,897 |
| 2017-07-28 | 2,965 | 2,965 | 2,857 | 2,857 | 500,900 | 2,857 |
| 2017-07-27 | 2,865 | 2,940 | 2,857 | 2,910 | 300,500 | 2,910 |
| 2017-07-26 | 2,829 | 2,841 | 2,791 | 2,804 | 130,500 | 2,804 |
| 2017-07-25 | 2,791 | 2,837 | 2,781 | 2,822 | 135,700 | 2,822 |
| 2017-07-24 | 2,790 | 2,806 | 2,771 | 2,806 | 148,500 | 2,806 |
| 2017-07-21 | 2,760 | 2,792 | 2,734 | 2,782 | 124,800 | 2,782 |
| 2017-07-20 | 2,755 | 2,793 | 2,755 | 2,765 | 115,000 | 2,765 |
| 2017-07-19 | 2,770 | 2,783 | 2,744 | 2,755 | 117,900 | 2,755 |
| 2017-07-18 | 2,735 | 2,775 | 2,719 | 2,759 | 116,800 | 2,759 |
| 2017-07-14 | 2,714 | 2,755 | 2,694 | 2,720 | 128,800 | 2,720 |
| 2017-07-13 | 2,676 | 2,733 | 2,658 | 2,710 | 110,300 | 2,710 |
| 2017-07-12 | 2,680 | 2,704 | 2,653 | 2,676 | 120,900 | 2,676 |
| 2017-07-11 | 2,644 | 2,676 | 2,625 | 2,669 | 130,500 | 2,669 |
| 2017-07-10 | 2,600 | 2,639 | 2,600 | 2,637 | 108,300 | 2,637 |
| 2017-07-07 | 2,560 | 2,610 | 2,560 | 2,593 | 91,100 | 2,593 |
| 2017-07-06 | 2,600 | 2,615 | 2,576 | 2,590 | 94,500 | 2,590 |
| 2017-07-05 | 2,563 | 2,610 | 2,554 | 2,610 | 99,700 | 2,610 |
| 2017-07-04 | 2,646 | 2,646 | 2,558 | 2,574 | 120,400 | 2,574 |
| 2017-07-03 | 2,620 | 2,630 | 2,604 | 2,625 | 93,000 | 2,625 |
| 2017-06-30 | 2,621 | 2,631 | 2,598 | 2,619 | 102,200 | 2,619 |
| 2017-06-29 | 2,652 | 2,674 | 2,628 | 2,671 | 93,300 | 2,671 |
| 2017-06-28 | 2,674 | 2,684 | 2,653 | 2,656 | 91,700 | 2,656 |
| 2017-06-27 | 2,651 | 2,706 | 2,643 | 2,703 | 128,200 | 2,703 |
| 2017-06-26 | 2,655 | 2,660 | 2,606 | 2,650 | 95,500 | 2,650 |
| 2017-06-23 | 2,672 | 2,694 | 2,645 | 2,659 | 87,600 | 2,659 |
| 2017-06-22 | 2,662 | 2,685 | 2,660 | 2,662 | 56,800 | 2,662 |
| 2017-06-21 | 2,653 | 2,684 | 2,642 | 2,669 | 98,100 | 2,669 |
| 2017-06-20 | 2,682 | 2,693 | 2,662 | 2,677 | 66,700 | 2,677 |
| 2017-06-19 | 2,622 | 2,663 | 2,615 | 2,662 | 54,500 | 2,662 |
| 2017-06-16 | 2,644 | 2,660 | 2,615 | 2,623 | 94,100 | 2,623 |
| 2017-06-15 | 2,648 | 2,666 | 2,626 | 2,637 | 64,200 | 2,637 |
| 2017-06-14 | 2,745 | 2,752 | 2,641 | 2,650 | 140,000 | 2,650 |
| 2017-06-13 | 2,679 | 2,748 | 2,656 | 2,742 | 102,400 | 2,742 |
| 2017-06-12 | 2,718 | 2,734 | 2,682 | 2,684 | 62,400 | 2,684 |
| 2017-06-09 | 2,714 | 2,759 | 2,687 | 2,740 | 158,700 | 2,740 |
| 2017-06-08 | 2,689 | 2,701 | 2,669 | 2,683 | 68,600 | 2,683 |
| 2017-06-07 | 2,714 | 2,714 | 2,663 | 2,698 | 96,100 | 2,698 |
| 2017-06-06 | 2,708 | 2,737 | 2,664 | 2,714 | 120,600 | 2,714 |
| 2017-06-05 | 2,691 | 2,704 | 2,672 | 2,686 | 80,600 | 2,686 |
| 2017-06-02 | 2,680 | 2,766 | 2,661 | 2,694 | 259,300 | 2,694 |
| 2017-06-01 | 2,658 | 2,674 | 2,652 | 2,663 | 68,000 | 2,663 |
| 2017-05-31 | 2,650 | 2,668 | 2,625 | 2,640 | 106,200 | 2,640 |
| 2017-05-30 | 2,586 | 2,671 | 2,580 | 2,661 | 133,100 | 2,661 |
| 2017-05-29 | 2,611 | 2,636 | 2,585 | 2,614 | 123,500 | 2,614 |
| 2017-05-26 | 2,622 | 2,633 | 2,598 | 2,620 | 141,900 | 2,620 |
| 2017-05-25 | 2,654 | 2,690 | 2,615 | 2,631 | 223,200 | 2,631 |
| 2017-05-24 | 2,640 | 2,675 | 2,582 | 2,592 | 150,800 | 2,592 |
| 2017-05-23 | 2,539 | 2,644 | 2,536 | 2,612 | 248,900 | 2,612 |
| 2017-05-22 | 2,447 | 2,534 | 2,447 | 2,499 | 152,000 | 2,499 |
| 2017-05-19 | 2,453 | 2,460 | 2,441 | 2,444 | 67,600 | 2,444 |
| 2017-05-18 | 2,460 | 2,483 | 2,449 | 2,450 | 111,100 | 2,450 |
| 2017-05-17 | 2,483 | 2,547 | 2,469 | 2,519 | 114,900 | 2,519 |
| 2017-05-16 | 2,570 | 2,590 | 2,482 | 2,485 | 142,900 | 2,485 |
| 2017-05-15 | 2,490 | 2,623 | 2,456 | 2,570 | 375,600 | 2,570 |
| 2017-05-12 | 2,381 | 2,440 | 2,366 | 2,422 | 86,200 | 2,422 |
| 2017-05-11 | 2,449 | 2,455 | 2,392 | 2,412 | 92,100 | 2,412 |
| 2017-05-10 | 2,426 | 2,445 | 2,421 | 2,438 | 54,400 | 2,438 |
| 2017-05-09 | 2,422 | 2,435 | 2,408 | 2,428 | 59,700 | 2,428 |
| 2017-05-08 | 2,388 | 2,432 | 2,373 | 2,430 | 111,900 | 2,430 |
| 2017-05-02 | 2,402 | 2,402 | 2,353 | 2,378 | 38,700 | 2,378 |
| 2017-05-01 | 2,364 | 2,387 | 2,356 | 2,387 | 47,300 | 2,387 |
| 2017-04-28 | 2,391 | 2,391 | 2,358 | 2,369 | 45,700 | 2,369 |
| 2017-04-27 | 2,352 | 2,386 | 2,350 | 2,379 | 81,600 | 2,379 |
| 2017-04-26 | 2,381 | 2,396 | 2,366 | 2,369 | 72,800 | 2,369 |
| 2017-04-25 | 2,362 | 2,382 | 2,345 | 2,371 | 65,000 | 2,371 |
| 2017-04-24 | 2,363 | 2,367 | 2,335 | 2,359 | 70,600 | 2,359 |
| 2017-04-21 | 2,292 | 2,339 | 2,270 | 2,331 | 90,400 | 2,331 |
| 2017-04-20 | 2,295 | 2,299 | 2,269 | 2,271 | 46,200 | 2,271 |
| 2017-04-19 | 2,280 | 2,306 | 2,269 | 2,280 | 84,300 | 2,280 |
| 2017-04-18 | 2,287 | 2,295 | 2,247 | 2,251 | 38,100 | 2,251 |
| 2017-04-17 | 2,239 | 2,264 | 2,222 | 2,244 | 81,800 | 2,244 |
| 2017-04-14 | 2,237 | 2,257 | 2,218 | 2,231 | 39,200 | 2,231 |
| 2017-04-13 | 2,207 | 2,239 | 2,190 | 2,236 | 86,700 | 2,236 |
| 2017-04-12 | 2,290 | 2,290 | 2,234 | 2,253 | 115,600 | 2,253 |
| 2017-04-11 | 2,336 | 2,351 | 2,301 | 2,308 | 64,500 | 2,308 |
| 2017-04-10 | 2,282 | 2,315 | 2,274 | 2,295 | 58,500 | 2,295 |
| 2017-04-07 | 2,300 | 2,322 | 2,284 | 2,287 | 55,100 | 2,287 |
| 2017-04-06 | 2,332 | 2,356 | 2,280 | 2,289 | 118,800 | 2,289 |
| 2017-04-05 | 2,398 | 2,401 | 2,349 | 2,367 | 55,500 | 2,367 |
| 2017-04-04 | 2,426 | 2,426 | 2,350 | 2,397 | 95,200 | 2,397 |
| 2017-04-03 | 2,437 | 2,441 | 2,420 | 2,424 | 33,800 | 2,424 |
| 2017-03-31 | 2,444 | 2,465 | 2,417 | 2,417 | 65,400 | 2,417 |
| 2017-03-30 | 2,460 | 2,472 | 2,438 | 2,440 | 55,400 | 2,440 |
| 2017-03-29 | 2,457 | 2,458 | 2,424 | 2,457 | 85,400 | 2,457 |
| 2017-03-28 | 2,459 | 2,462 | 2,443 | 2,458 | 69,400 | 2,458 |
| 2017-03-27 | 2,406 | 2,447 | 2,396 | 2,433 | 82,000 | 2,433 |
| 2017-03-24 | 2,420 | 2,437 | 2,410 | 2,419 | 40,800 | 2,419 |
| 2017-03-23 | 2,457 | 2,466 | 2,412 | 2,421 | 78,000 | 2,421 |
| 2017-03-22 | 2,451 | 2,477 | 2,440 | 2,449 | 83,100 | 2,449 |
| 2017-03-21 | 2,500 | 2,520 | 2,476 | 2,510 | 123,500 | 2,510 |
| 2017-03-17 | 2,438 | 2,480 | 2,435 | 2,479 | 118,400 | 2,479 |
| 2017-03-16 | 2,420 | 2,466 | 2,414 | 2,456 | 99,100 | 2,456 |
| 2017-03-15 | 2,483 | 2,490 | 2,427 | 2,428 | 137,700 | 2,428 |
| 2017-03-14 | 2,415 | 2,515 | 2,404 | 2,497 | 258,000 | 2,497 |
| 2017-03-13 | 2,405 | 2,431 | 2,391 | 2,397 | 61,700 | 2,397 |
| 2017-03-10 | 2,432 | 2,444 | 2,419 | 2,428 | 123,800 | 2,428 |
| 2017-03-09 | 2,390 | 2,431 | 2,390 | 2,415 | 105,000 | 2,415 |
| 2017-03-08 | 2,366 | 2,411 | 2,365 | 2,391 | 186,000 | 2,391 |
| 2017-03-07 | 2,345 | 2,359 | 2,342 | 2,349 | 50,200 | 2,349 |
| 2017-03-06 | 2,354 | 2,371 | 2,330 | 2,345 | 93,800 | 2,345 |
| 2017-03-03 | 2,379 | 2,382 | 2,348 | 2,355 | 55,200 | 2,355 |
| 2017-03-02 | 2,405 | 2,413 | 2,350 | 2,374 | 112,800 | 2,374 |
| 2017-03-01 | 2,377 | 2,385 | 2,353 | 2,374 | 109,700 | 2,374 |
| 2017-02-28 | 2,404 | 2,417 | 2,378 | 2,380 | 95,100 | 2,380 |
| 2017-02-27 | 2,409 | 2,435 | 2,375 | 2,389 | 155,300 | 2,389 |
| 2017-02-24 | 2,365 | 2,421 | 2,357 | 2,407 | 113,900 | 2,407 |
| 2017-02-23 | 2,340 | 2,404 | 2,326 | 2,396 | 142,900 | 2,396 |
| 2017-02-22 | 2,350 | 2,381 | 2,341 | 2,353 | 153,500 | 2,353 |
| 2017-02-21 | 2,400 | 2,401 | 2,341 | 2,366 | 242,200 | 2,366 |
| 2017-02-20 | 2,284 | 2,439 | 2,284 | 2,429 | 460,200 | 2,429 |
| 2017-02-17 | 2,279 | 2,337 | 2,253 | 2,283 | 606,600 | 2,283 |
| 2017-02-16 | 2,179 | 2,205 | 2,178 | 2,196 | 124,100 | 2,196 |
| 2017-02-15 | 2,202 | 2,215 | 2,150 | 2,190 | 184,200 | 2,190 |
| 2017-02-14 | 2,260 | 2,269 | 2,214 | 2,216 | 261,000 | 2,216 |
| 2017-02-13 | 2,215 | 2,267 | 2,169 | 2,250 | 686,100 | 2,250 |
| 2017-02-10 | 2,097 | 2,105 | 2,059 | 2,065 | 92,200 | 2,065 |
| 2017-02-09 | 2,069 | 2,087 | 2,056 | 2,065 | 67,100 | 2,065 |
| 2017-02-08 | 2,074 | 2,074 | 2,045 | 2,064 | 47,000 | 2,064 |
| 2017-02-07 | 2,069 | 2,073 | 2,056 | 2,059 | 45,200 | 2,059 |
| 2017-02-06 | 2,092 | 2,092 | 2,071 | 2,078 | 50,100 | 2,078 |
| 2017-02-03 | 2,103 | 2,108 | 2,075 | 2,085 | 75,200 | 2,085 |
| 2017-02-02 | 2,140 | 2,146 | 2,104 | 2,114 | 89,200 | 2,114 |
| 2017-02-01 | 2,089 | 2,152 | 2,086 | 2,144 | 114,600 | 2,144 |
| 2017-01-31 | 2,095 | 2,100 | 2,079 | 2,082 | 53,600 | 2,082 |
| 2017-01-30 | 2,134 | 2,139 | 2,103 | 2,107 | 58,300 | 2,107 |
| 2017-01-27 | 2,130 | 2,159 | 2,112 | 2,139 | 78,600 | 2,139 |
| 2017-01-26 | 2,108 | 2,128 | 2,097 | 2,120 | 69,800 | 2,120 |
| 2017-01-25 | 2,117 | 2,125 | 2,091 | 2,098 | 61,700 | 2,098 |
| 2017-01-24 | 2,076 | 2,125 | 2,072 | 2,091 | 100,000 | 2,091 |
| 2017-01-23 | 2,089 | 2,111 | 2,078 | 2,078 | 77,200 | 2,078 |
| 2017-01-20 | 2,061 | 2,122 | 2,058 | 2,101 | 150,800 | 2,101 |
| 2017-01-19 | 2,054 | 2,088 | 2,039 | 2,063 | 83,400 | 2,063 |
| 2017-01-18 | 2,017 | 2,039 | 2,010 | 2,031 | 78,200 | 2,031 |
| 2017-01-17 | 2,032 | 2,058 | 2,011 | 2,015 | 79,100 | 2,015 |
| 2017-01-16 | 2,060 | 2,061 | 2,036 | 2,052 | 63,700 | 2,052 |
| 2017-01-13 | 2,073 | 2,095 | 2,072 | 2,081 | 79,900 | 2,081 |
| 2017-01-12 | 2,076 | 2,096 | 2,059 | 2,075 | 99,800 | 2,075 |
| 2017-01-11 | 2,060 | 2,091 | 2,054 | 2,071 | 117,400 | 2,071 |
| 2017-01-10 | 2,043 | 2,056 | 2,025 | 2,039 | 107,400 | 2,039 |
| 2017-01-06 | 2,046 | 2,074 | 2,033 | 2,050 | 135,000 | 2,050 |
| 2017-01-05 | 2,021 | 2,093 | 2,021 | 2,072 | 239,100 | 2,072 |
| 2017-01-04 | 2,000 | 2,019 | 1,970 | 2,017 | 176,100 | 2,017 |
分割・併合履歴 ： [1999-12-27]1株→1.15株 [1997-12-25]1株→1.18株 [1995-12-26]1株→1.25株 [1990-12-25]1株→1.3株
