7291 日本プラスト(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 | 1,084 | 1,085 | 1,071 | 1,077 | 112,100 | 1,077 |
| 2017-12-28 | 1,090 | 1,091 | 1,075 | 1,084 | 151,100 | 1,084 |
| 2017-12-27 | 1,063 | 1,084 | 1,063 | 1,084 | 197,400 | 1,084 |
| 2017-12-26 | 1,063 | 1,078 | 1,059 | 1,066 | 249,200 | 1,066 |
| 2017-12-25 | 1,055 | 1,064 | 1,045 | 1,062 | 215,600 | 1,062 |
| 2017-12-22 | 1,038 | 1,060 | 1,038 | 1,047 | 431,100 | 1,047 |
| 2017-12-21 | 1,051 | 1,053 | 1,028 | 1,038 | 1,542,700 | 1,038 |
| 2017-12-20 | 1,059 | 1,065 | 1,051 | 1,057 | 158,200 | 1,057 |
| 2017-12-19 | 1,048 | 1,066 | 1,048 | 1,062 | 183,100 | 1,062 |
| 2017-12-18 | 1,039 | 1,053 | 1,035 | 1,053 | 161,200 | 1,053 |
| 2017-12-15 | 1,053 | 1,055 | 1,040 | 1,041 | 137,300 | 1,041 |
| 2017-12-14 | 1,036 | 1,060 | 1,036 | 1,056 | 212,300 | 1,056 |
| 2017-12-13 | 1,048 | 1,050 | 1,034 | 1,035 | 265,100 | 1,035 |
| 2017-12-12 | 1,057 | 1,073 | 1,049 | 1,050 | 637,600 | 1,050 |
| 2017-12-11 | 1,090 | 1,102 | 1,050 | 1,060 | 839,700 | 1,060 |
| 2017-12-08 | 1,111 | 1,123 | 1,095 | 1,096 | 208,200 | 1,096 |
| 2017-12-07 | 1,118 | 1,126 | 1,104 | 1,115 | 140,100 | 1,115 |
| 2017-12-06 | 1,151 | 1,156 | 1,112 | 1,112 | 232,400 | 1,112 |
| 2017-12-05 | 1,167 | 1,169 | 1,148 | 1,161 | 97,500 | 1,161 |
| 2017-12-04 | 1,201 | 1,210 | 1,160 | 1,165 | 418,700 | 1,165 |
| 2017-12-01 | 1,130 | 1,148 | 1,124 | 1,141 | 26,800 | 1,141 |
| 2017-11-30 | 1,133 | 1,138 | 1,122 | 1,130 | 41,900 | 1,130 |
| 2017-11-29 | 1,135 | 1,144 | 1,132 | 1,133 | 12,200 | 1,133 |
| 2017-11-28 | 1,150 | 1,150 | 1,133 | 1,133 | 18,600 | 1,133 |
| 2017-11-27 | 1,176 | 1,180 | 1,152 | 1,155 | 13,800 | 1,155 |
| 2017-11-24 | 1,155 | 1,167 | 1,145 | 1,167 | 15,600 | 1,167 |
| 2017-11-22 | 1,135 | 1,155 | 1,127 | 1,154 | 25,200 | 1,154 |
| 2017-11-21 | 1,127 | 1,133 | 1,127 | 1,127 | 9,900 | 1,127 |
| 2017-11-20 | 1,124 | 1,134 | 1,120 | 1,125 | 22,400 | 1,125 |
| 2017-11-17 | 1,118 | 1,138 | 1,118 | 1,121 | 30,400 | 1,121 |
| 2017-11-16 | 1,114 | 1,129 | 1,108 | 1,112 | 49,900 | 1,112 |
| 2017-11-15 | 1,170 | 1,171 | 1,124 | 1,124 | 61,800 | 1,124 |
| 2017-11-13 | 1,230 | 1,230 | 1,174 | 1,179 | 62,500 | 1,179 |
| 2017-11-10 | 1,209 | 1,231 | 1,208 | 1,218 | 33,000 | 1,218 |
| 2017-11-09 | 1,228 | 1,247 | 1,208 | 1,221 | 42,800 | 1,221 |
| 2017-11-08 | 1,225 | 1,232 | 1,222 | 1,232 | 24,100 | 1,232 |
| 2017-11-07 | 1,224 | 1,238 | 1,224 | 1,229 | 19,400 | 1,229 |
| 2017-11-06 | 1,239 | 1,239 | 1,225 | 1,231 | 14,500 | 1,231 |
| 2017-11-02 | 1,227 | 1,245 | 1,226 | 1,239 | 27,500 | 1,239 |
| 2017-11-01 | 1,215 | 1,225 | 1,212 | 1,225 | 32,600 | 1,225 |
| 2017-10-31 | 1,198 | 1,216 | 1,190 | 1,214 | 16,100 | 1,214 |
| 2017-10-30 | 1,194 | 1,200 | 1,188 | 1,200 | 17,300 | 1,200 |
| 2017-10-27 | 1,193 | 1,197 | 1,189 | 1,189 | 13,700 | 1,189 |
| 2017-10-26 | 1,182 | 1,196 | 1,181 | 1,188 | 21,300 | 1,188 |
| 2017-10-25 | 1,197 | 1,204 | 1,185 | 1,185 | 36,000 | 1,185 |
| 2017-10-24 | 1,194 | 1,198 | 1,190 | 1,193 | 21,500 | 1,193 |
| 2017-10-23 | 1,193 | 1,200 | 1,188 | 1,199 | 21,200 | 1,199 |
| 2017-10-20 | 1,204 | 1,204 | 1,185 | 1,193 | 27,000 | 1,193 |
| 2017-10-19 | 1,209 | 1,212 | 1,204 | 1,204 | 22,400 | 1,204 |
| 2017-10-18 | 1,217 | 1,219 | 1,208 | 1,213 | 22,500 | 1,213 |
| 2017-10-17 | 1,228 | 1,228 | 1,216 | 1,221 | 14,600 | 1,221 |
| 2017-10-16 | 1,230 | 1,230 | 1,216 | 1,222 | 18,300 | 1,222 |
| 2017-10-13 | 1,228 | 1,234 | 1,217 | 1,230 | 34,100 | 1,230 |
| 2017-10-12 | 1,240 | 1,240 | 1,230 | 1,235 | 16,700 | 1,235 |
| 2017-10-11 | 1,230 | 1,240 | 1,228 | 1,238 | 20,000 | 1,238 |
| 2017-10-10 | 1,228 | 1,232 | 1,223 | 1,230 | 15,700 | 1,230 |
| 2017-10-06 | 1,229 | 1,241 | 1,229 | 1,235 | 13,700 | 1,235 |
| 2017-10-05 | 1,240 | 1,243 | 1,227 | 1,229 | 24,000 | 1,229 |
| 2017-10-04 | 1,233 | 1,253 | 1,232 | 1,243 | 32,300 | 1,243 |
| 2017-10-03 | 1,227 | 1,232 | 1,219 | 1,232 | 18,800 | 1,232 |
| 2017-10-02 | 1,220 | 1,226 | 1,212 | 1,226 | 14,900 | 1,226 |
| 2017-09-29 | 1,229 | 1,232 | 1,210 | 1,220 | 29,500 | 1,220 |
| 2017-09-28 | 1,213 | 1,236 | 1,213 | 1,235 | 22,900 | 1,235 |
| 2017-09-27 | 1,210 | 1,218 | 1,209 | 1,211 | 13,600 | 1,211 |
| 2017-09-26 | 1,214 | 1,228 | 1,210 | 1,219 | 76,500 | 1,219 |
| 2017-09-25 | 1,219 | 1,223 | 1,210 | 1,214 | 23,800 | 1,214 |
| 2017-09-22 | 1,225 | 1,236 | 1,209 | 1,213 | 37,400 | 1,213 |
| 2017-09-21 | 1,222 | 1,237 | 1,221 | 1,230 | 23,800 | 1,230 |
| 2017-09-20 | 1,234 | 1,234 | 1,211 | 1,222 | 30,700 | 1,222 |
| 2017-09-19 | 1,231 | 1,241 | 1,224 | 1,231 | 32,500 | 1,231 |
| 2017-09-15 | 1,217 | 1,236 | 1,217 | 1,228 | 21,500 | 1,228 |
| 2017-09-14 | 1,239 | 1,247 | 1,222 | 1,222 | 20,200 | 1,222 |
| 2017-09-13 | 1,218 | 1,245 | 1,218 | 1,243 | 31,600 | 1,243 |
| 2017-09-12 | 1,199 | 1,216 | 1,194 | 1,215 | 26,100 | 1,215 |
| 2017-09-11 | 1,175 | 1,200 | 1,173 | 1,178 | 52,500 | 1,178 |
| 2017-09-08 | 1,190 | 1,194 | 1,169 | 1,174 | 34,600 | 1,174 |
| 2017-09-07 | 1,209 | 1,215 | 1,192 | 1,193 | 23,500 | 1,193 |
| 2017-09-06 | 1,193 | 1,202 | 1,182 | 1,195 | 38,300 | 1,195 |
| 2017-09-05 | 1,242 | 1,259 | 1,198 | 1,213 | 40,800 | 1,213 |
| 2017-09-04 | 1,257 | 1,260 | 1,232 | 1,241 | 47,000 | 1,241 |
| 2017-09-01 | 1,268 | 1,274 | 1,254 | 1,266 | 49,200 | 1,266 |
| 2017-08-31 | 1,274 | 1,283 | 1,262 | 1,267 | 29,400 | 1,267 |
| 2017-08-30 | 1,268 | 1,276 | 1,264 | 1,274 | 22,700 | 1,274 |
| 2017-08-29 | 1,260 | 1,271 | 1,260 | 1,269 | 15,300 | 1,269 |
| 2017-08-28 | 1,269 | 1,274 | 1,257 | 1,274 | 29,200 | 1,274 |
| 2017-08-25 | 1,250 | 1,270 | 1,249 | 1,269 | 57,900 | 1,269 |
| 2017-08-24 | 1,230 | 1,250 | 1,230 | 1,246 | 27,900 | 1,246 |
| 2017-08-23 | 1,246 | 1,247 | 1,229 | 1,234 | 40,300 | 1,234 |
| 2017-08-22 | 1,215 | 1,235 | 1,212 | 1,225 | 37,400 | 1,225 |
| 2017-08-21 | 1,233 | 1,233 | 1,210 | 1,221 | 37,700 | 1,221 |
| 2017-08-18 | 1,252 | 1,258 | 1,231 | 1,234 | 41,700 | 1,234 |
| 2017-08-17 | 1,264 | 1,279 | 1,254 | 1,269 | 48,500 | 1,269 |
| 2017-08-16 | 1,278 | 1,284 | 1,261 | 1,261 | 48,500 | 1,261 |
| 2017-08-15 | 1,289 | 1,307 | 1,278 | 1,278 | 56,900 | 1,278 |
| 2017-08-14 | 1,263 | 1,291 | 1,258 | 1,278 | 135,500 | 1,278 |
| 2017-08-10 | 1,318 | 1,331 | 1,310 | 1,318 | 60,600 | 1,318 |
| 2017-08-09 | 1,320 | 1,333 | 1,311 | 1,324 | 70,600 | 1,324 |
| 2017-08-08 | 1,335 | 1,338 | 1,328 | 1,329 | 43,200 | 1,329 |
| 2017-08-07 | 1,324 | 1,334 | 1,320 | 1,328 | 25,000 | 1,328 |
| 2017-08-04 | 1,312 | 1,325 | 1,298 | 1,319 | 44,200 | 1,319 |
| 2017-08-03 | 1,326 | 1,334 | 1,310 | 1,310 | 40,100 | 1,310 |
| 2017-08-02 | 1,284 | 1,335 | 1,282 | 1,335 | 91,500 | 1,335 |
| 2017-08-01 | 1,307 | 1,319 | 1,282 | 1,284 | 68,100 | 1,284 |
| 2017-07-31 | 1,310 | 1,327 | 1,303 | 1,312 | 39,700 | 1,312 |
| 2017-07-28 | 1,320 | 1,324 | 1,310 | 1,310 | 47,200 | 1,310 |
| 2017-07-27 | 1,318 | 1,323 | 1,312 | 1,320 | 42,900 | 1,320 |
| 2017-07-26 | 1,319 | 1,329 | 1,318 | 1,320 | 41,200 | 1,320 |
| 2017-07-25 | 1,328 | 1,328 | 1,315 | 1,319 | 41,200 | 1,319 |
| 2017-07-24 | 1,320 | 1,329 | 1,308 | 1,329 | 48,200 | 1,329 |
| 2017-07-21 | 1,323 | 1,328 | 1,313 | 1,320 | 44,200 | 1,320 |
| 2017-07-20 | 1,320 | 1,330 | 1,306 | 1,323 | 39,900 | 1,323 |
| 2017-07-19 | 1,325 | 1,327 | 1,315 | 1,322 | 48,600 | 1,322 |
| 2017-07-18 | 1,311 | 1,329 | 1,305 | 1,321 | 55,300 | 1,321 |
| 2017-07-14 | 1,320 | 1,325 | 1,309 | 1,312 | 69,700 | 1,312 |
| 2017-07-13 | 1,340 | 1,343 | 1,318 | 1,322 | 131,000 | 1,322 |
| 2017-07-12 | 1,328 | 1,345 | 1,327 | 1,332 | 56,700 | 1,332 |
| 2017-07-11 | 1,353 | 1,354 | 1,317 | 1,335 | 47,200 | 1,335 |
| 2017-07-10 | 1,349 | 1,360 | 1,334 | 1,338 | 63,900 | 1,338 |
| 2017-07-07 | 1,340 | 1,354 | 1,318 | 1,340 | 195,600 | 1,340 |
| 2017-07-06 | 1,350 | 1,356 | 1,328 | 1,340 | 201,700 | 1,340 |
| 2017-07-05 | 1,354 | 1,371 | 1,340 | 1,342 | 129,900 | 1,342 |
| 2017-07-04 | 1,325 | 1,381 | 1,315 | 1,326 | 285,300 | 1,326 |
| 2017-07-03 | 1,300 | 1,368 | 1,288 | 1,313 | 451,700 | 1,313 |
| 2017-06-30 | 1,283 | 1,300 | 1,282 | 1,300 | 49,600 | 1,300 |
| 2017-06-29 | 1,309 | 1,317 | 1,286 | 1,308 | 67,800 | 1,308 |
| 2017-06-28 | 1,348 | 1,348 | 1,271 | 1,289 | 132,400 | 1,289 |
| 2017-06-27 | 1,278 | 1,342 | 1,276 | 1,333 | 163,700 | 1,333 |
| 2017-06-26 | 1,230 | 1,273 | 1,230 | 1,265 | 61,600 | 1,265 |
| 2017-06-23 | 1,267 | 1,269 | 1,232 | 1,240 | 69,700 | 1,240 |
| 2017-06-22 | 1,255 | 1,279 | 1,255 | 1,264 | 40,200 | 1,264 |
| 2017-06-21 | 1,268 | 1,273 | 1,246 | 1,254 | 61,800 | 1,254 |
| 2017-06-20 | 1,300 | 1,303 | 1,267 | 1,273 | 60,200 | 1,273 |
| 2017-06-19 | 1,340 | 1,342 | 1,281 | 1,290 | 133,500 | 1,290 |
| 2017-06-16 | 1,350 | 1,387 | 1,306 | 1,312 | 445,100 | 1,312 |
| 2017-06-15 | 1,274 | 1,282 | 1,268 | 1,276 | 85,300 | 1,276 |
| 2017-06-14 | 1,273 | 1,274 | 1,257 | 1,271 | 56,700 | 1,271 |
| 2017-06-13 | 1,229 | 1,266 | 1,226 | 1,262 | 81,400 | 1,262 |
| 2017-06-12 | 1,223 | 1,234 | 1,210 | 1,231 | 63,300 | 1,231 |
| 2017-06-09 | 1,211 | 1,218 | 1,204 | 1,218 | 41,800 | 1,218 |
| 2017-06-08 | 1,217 | 1,222 | 1,210 | 1,214 | 54,200 | 1,214 |
| 2017-06-07 | 1,197 | 1,211 | 1,190 | 1,210 | 35,800 | 1,210 |
| 2017-06-06 | 1,214 | 1,214 | 1,190 | 1,190 | 85,100 | 1,190 |
| 2017-06-05 | 1,213 | 1,217 | 1,202 | 1,214 | 78,600 | 1,214 |
| 2017-06-02 | 1,184 | 1,211 | 1,184 | 1,205 | 80,500 | 1,205 |
| 2017-06-01 | 1,162 | 1,177 | 1,161 | 1,173 | 37,700 | 1,173 |
| 2017-05-31 | 1,174 | 1,178 | 1,156 | 1,168 | 56,700 | 1,168 |
| 2017-05-30 | 1,200 | 1,202 | 1,174 | 1,180 | 62,000 | 1,180 |
| 2017-05-29 | 1,242 | 1,242 | 1,200 | 1,200 | 61,600 | 1,200 |
| 2017-05-26 | 1,252 | 1,254 | 1,213 | 1,213 | 94,200 | 1,213 |
| 2017-05-25 | 1,223 | 1,263 | 1,223 | 1,251 | 117,400 | 1,251 |
| 2017-05-24 | 1,209 | 1,230 | 1,202 | 1,221 | 62,000 | 1,221 |
| 2017-05-23 | 1,216 | 1,216 | 1,199 | 1,201 | 65,200 | 1,201 |
| 2017-05-22 | 1,223 | 1,226 | 1,200 | 1,200 | 75,500 | 1,200 |
| 2017-05-19 | 1,200 | 1,205 | 1,178 | 1,198 | 81,400 | 1,198 |
| 2017-05-18 | 1,180 | 1,205 | 1,172 | 1,189 | 138,100 | 1,189 |
| 2017-05-17 | 1,240 | 1,253 | 1,213 | 1,219 | 158,400 | 1,219 |
| 2017-05-16 | 1,263 | 1,284 | 1,231 | 1,240 | 137,400 | 1,240 |
| 2017-05-15 | 1,222 | 1,270 | 1,196 | 1,246 | 564,200 | 1,246 |
| 2017-05-12 | 1,440 | 1,443 | 1,372 | 1,432 | 111,400 | 1,432 |
| 2017-05-11 | 1,486 | 1,486 | 1,441 | 1,460 | 101,700 | 1,460 |
| 2017-05-10 | 1,469 | 1,500 | 1,463 | 1,486 | 102,200 | 1,486 |
| 2017-05-09 | 1,485 | 1,497 | 1,462 | 1,469 | 72,200 | 1,469 |
| 2017-05-08 | 1,498 | 1,500 | 1,475 | 1,487 | 137,200 | 1,487 |
| 2017-05-02 | 1,416 | 1,469 | 1,415 | 1,455 | 163,900 | 1,455 |
| 2017-05-01 | 1,370 | 1,432 | 1,370 | 1,428 | 175,800 | 1,428 |
| 2017-04-28 | 1,350 | 1,380 | 1,331 | 1,368 | 151,200 | 1,368 |
| 2017-04-27 | 1,320 | 1,373 | 1,305 | 1,343 | 220,700 | 1,343 |
| 2017-04-26 | 1,308 | 1,332 | 1,308 | 1,314 | 129,100 | 1,314 |
| 2017-04-25 | 1,273 | 1,304 | 1,266 | 1,293 | 87,200 | 1,293 |
| 2017-04-24 | 1,288 | 1,289 | 1,262 | 1,264 | 70,600 | 1,264 |
| 2017-04-21 | 1,265 | 1,288 | 1,265 | 1,271 | 97,100 | 1,271 |
| 2017-04-20 | 1,234 | 1,250 | 1,234 | 1,240 | 114,300 | 1,240 |
| 2017-04-19 | 1,163 | 1,205 | 1,163 | 1,198 | 55,000 | 1,198 |
| 2017-04-18 | 1,161 | 1,180 | 1,159 | 1,170 | 40,500 | 1,170 |
| 2017-04-17 | 1,150 | 1,155 | 1,137 | 1,148 | 37,500 | 1,148 |
| 2017-04-14 | 1,165 | 1,191 | 1,151 | 1,164 | 30,000 | 1,164 |
| 2017-04-13 | 1,144 | 1,176 | 1,144 | 1,170 | 50,300 | 1,170 |
| 2017-04-12 | 1,228 | 1,228 | 1,171 | 1,174 | 100,000 | 1,174 |
| 2017-04-11 | 1,239 | 1,249 | 1,230 | 1,244 | 38,800 | 1,244 |
| 2017-04-10 | 1,227 | 1,261 | 1,227 | 1,244 | 66,400 | 1,244 |
| 2017-04-07 | 1,204 | 1,227 | 1,190 | 1,224 | 91,900 | 1,224 |
| 2017-04-06 | 1,227 | 1,229 | 1,173 | 1,189 | 101,700 | 1,189 |
| 2017-04-05 | 1,226 | 1,250 | 1,212 | 1,239 | 95,700 | 1,239 |
| 2017-04-04 | 1,247 | 1,248 | 1,213 | 1,233 | 155,700 | 1,233 |
| 2017-04-03 | 1,259 | 1,262 | 1,225 | 1,247 | 129,800 | 1,247 |
| 2017-03-31 | 1,259 | 1,272 | 1,250 | 1,259 | 103,900 | 1,259 |
| 2017-03-30 | 1,208 | 1,259 | 1,206 | 1,246 | 115,900 | 1,246 |
| 2017-03-29 | 1,218 | 1,228 | 1,204 | 1,208 | 63,900 | 1,208 |
| 2017-03-28 | 1,195 | 1,216 | 1,193 | 1,208 | 104,100 | 1,208 |
| 2017-03-27 | 1,190 | 1,203 | 1,173 | 1,195 | 88,500 | 1,195 |
| 2017-03-24 | 1,188 | 1,223 | 1,183 | 1,195 | 57,200 | 1,195 |
| 2017-03-23 | 1,191 | 1,200 | 1,181 | 1,188 | 64,000 | 1,188 |
| 2017-03-22 | 1,200 | 1,218 | 1,190 | 1,194 | 131,300 | 1,194 |
| 2017-03-21 | 1,290 | 1,290 | 1,227 | 1,230 | 245,700 | 1,230 |
| 2017-03-17 | 1,321 | 1,327 | 1,295 | 1,298 | 80,900 | 1,298 |
| 2017-03-16 | 1,285 | 1,317 | 1,273 | 1,314 | 69,100 | 1,314 |
| 2017-03-15 | 1,294 | 1,300 | 1,267 | 1,282 | 64,100 | 1,282 |
| 2017-03-14 | 1,317 | 1,325 | 1,299 | 1,302 | 52,700 | 1,302 |
| 2017-03-13 | 1,327 | 1,337 | 1,313 | 1,326 | 51,300 | 1,326 |
| 2017-03-10 | 1,326 | 1,331 | 1,316 | 1,328 | 46,500 | 1,328 |
| 2017-03-09 | 1,308 | 1,334 | 1,303 | 1,315 | 42,800 | 1,315 |
| 2017-03-08 | 1,328 | 1,328 | 1,296 | 1,303 | 67,300 | 1,303 |
| 2017-03-07 | 1,308 | 1,348 | 1,305 | 1,337 | 131,100 | 1,337 |
| 2017-03-06 | 1,311 | 1,315 | 1,306 | 1,308 | 34,100 | 1,308 |
| 2017-03-03 | 1,310 | 1,320 | 1,301 | 1,311 | 52,500 | 1,311 |
| 2017-03-02 | 1,309 | 1,314 | 1,291 | 1,310 | 134,000 | 1,310 |
| 2017-03-01 | 1,260 | 1,284 | 1,253 | 1,279 | 41,100 | 1,279 |
| 2017-02-28 | 1,243 | 1,259 | 1,243 | 1,255 | 52,300 | 1,255 |
| 2017-02-27 | 1,260 | 1,274 | 1,240 | 1,241 | 102,100 | 1,241 |
| 2017-02-24 | 1,294 | 1,294 | 1,272 | 1,272 | 76,200 | 1,272 |
| 2017-02-23 | 1,289 | 1,305 | 1,281 | 1,294 | 87,300 | 1,294 |
| 2017-02-22 | 1,241 | 1,320 | 1,241 | 1,293 | 381,600 | 1,293 |
| 2017-02-21 | 1,211 | 1,239 | 1,207 | 1,237 | 85,300 | 1,237 |
| 2017-02-20 | 1,216 | 1,219 | 1,211 | 1,214 | 35,800 | 1,214 |
| 2017-02-17 | 1,225 | 1,229 | 1,210 | 1,220 | 51,900 | 1,220 |
| 2017-02-16 | 1,219 | 1,229 | 1,202 | 1,229 | 63,400 | 1,229 |
| 2017-02-15 | 1,212 | 1,234 | 1,211 | 1,232 | 71,300 | 1,232 |
| 2017-02-14 | 1,224 | 1,232 | 1,208 | 1,208 | 114,400 | 1,208 |
| 2017-02-13 | 1,213 | 1,250 | 1,200 | 1,210 | 256,300 | 1,210 |
| 2017-02-10 | 1,083 | 1,255 | 1,083 | 1,190 | 420,500 | 1,190 |
| 2017-02-09 | 1,062 | 1,068 | 1,054 | 1,065 | 27,100 | 1,065 |
| 2017-02-08 | 1,028 | 1,071 | 1,027 | 1,060 | 50,900 | 1,060 |
| 2017-02-07 | 1,035 | 1,035 | 1,024 | 1,027 | 12,400 | 1,027 |
| 2017-02-06 | 1,026 | 1,035 | 1,025 | 1,032 | 18,200 | 1,032 |
| 2017-02-03 | 1,018 | 1,043 | 1,015 | 1,016 | 59,300 | 1,016 |
| 2017-02-02 | 1,029 | 1,035 | 1,012 | 1,013 | 16,800 | 1,013 |
| 2017-02-01 | 1,020 | 1,022 | 1,011 | 1,022 | 17,900 | 1,022 |
| 2017-01-31 | 1,024 | 1,031 | 1,015 | 1,020 | 18,100 | 1,020 |
| 2017-01-30 | 1,030 | 1,033 | 1,024 | 1,030 | 22,000 | 1,030 |
| 2017-01-27 | 1,040 | 1,048 | 1,029 | 1,030 | 29,000 | 1,030 |
| 2017-01-26 | 1,035 | 1,048 | 1,027 | 1,036 | 28,800 | 1,036 |
| 2017-01-25 | 1,028 | 1,033 | 1,021 | 1,022 | 16,200 | 1,022 |
| 2017-01-24 | 1,019 | 1,025 | 1,002 | 1,015 | 53,600 | 1,015 |
| 2017-01-23 | 1,032 | 1,040 | 1,011 | 1,027 | 29,000 | 1,027 |
| 2017-01-20 | 1,031 | 1,054 | 1,031 | 1,041 | 16,100 | 1,041 |
| 2017-01-19 | 1,041 | 1,064 | 1,032 | 1,054 | 72,300 | 1,054 |
| 2017-01-18 | 1,006 | 1,031 | 997 | 1,025 | 54,700 | 1,025 |
| 2017-01-17 | 1,039 | 1,039 | 1,016 | 1,016 | 40,200 | 1,016 |
| 2017-01-16 | 1,064 | 1,064 | 1,037 | 1,039 | 62,900 | 1,039 |
| 2017-01-13 | 1,040 | 1,078 | 1,026 | 1,075 | 88,200 | 1,075 |
| 2017-01-12 | 1,059 | 1,065 | 1,047 | 1,048 | 56,900 | 1,048 |
| 2017-01-11 | 1,092 | 1,095 | 1,063 | 1,064 | 66,900 | 1,064 |
| 2017-01-10 | 1,111 | 1,115 | 1,088 | 1,095 | 35,700 | 1,095 |
| 2017-01-06 | 1,128 | 1,135 | 1,115 | 1,118 | 26,400 | 1,118 |
| 2017-01-05 | 1,126 | 1,149 | 1,123 | 1,147 | 107,600 | 1,147 |
| 2017-01-04 | 1,100 | 1,125 | 1,100 | 1,123 | 94,100 | 1,123 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
