7915 NISSHA(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 | 3,300 | 3,305 | 3,260 | 3,280 | 148,700 | 3,280 |
| 2017-12-28 | 3,300 | 3,325 | 3,245 | 3,255 | 247,800 | 3,255 |
| 2017-12-27 | 3,280 | 3,330 | 3,140 | 3,285 | 474,200 | 3,285 |
| 2017-12-26 | 3,380 | 3,400 | 3,300 | 3,345 | 310,100 | 3,345 |
| 2017-12-25 | 3,485 | 3,485 | 3,355 | 3,380 | 419,300 | 3,380 |
| 2017-12-22 | 3,435 | 3,490 | 3,400 | 3,455 | 168,200 | 3,455 |
| 2017-12-21 | 3,485 | 3,485 | 3,410 | 3,435 | 255,100 | 3,435 |
| 2017-12-20 | 3,415 | 3,535 | 3,390 | 3,525 | 355,500 | 3,525 |
| 2017-12-19 | 3,450 | 3,460 | 3,370 | 3,425 | 221,200 | 3,425 |
| 2017-12-18 | 3,440 | 3,465 | 3,400 | 3,435 | 291,700 | 3,435 |
| 2017-12-15 | 3,475 | 3,475 | 3,350 | 3,375 | 374,800 | 3,375 |
| 2017-12-14 | 3,420 | 3,485 | 3,390 | 3,480 | 279,900 | 3,480 |
| 2017-12-13 | 3,495 | 3,500 | 3,380 | 3,435 | 354,300 | 3,435 |
| 2017-12-12 | 3,425 | 3,535 | 3,400 | 3,490 | 512,400 | 3,490 |
| 2017-12-11 | 3,415 | 3,415 | 3,335 | 3,385 | 310,600 | 3,385 |
| 2017-12-08 | 3,400 | 3,445 | 3,335 | 3,430 | 445,600 | 3,430 |
| 2017-12-07 | 3,305 | 3,435 | 3,220 | 3,410 | 1,038,000 | 3,410 |
| 2017-12-06 | 3,435 | 3,435 | 3,270 | 3,285 | 678,800 | 3,285 |
| 2017-12-05 | 3,435 | 3,460 | 3,340 | 3,370 | 578,400 | 3,370 |
| 2017-12-04 | 3,610 | 3,645 | 3,415 | 3,435 | 588,800 | 3,435 |
| 2017-12-01 | 3,660 | 3,660 | 3,500 | 3,545 | 652,500 | 3,545 |
| 2017-11-30 | 3,780 | 3,780 | 3,585 | 3,615 | 625,300 | 3,615 |
| 2017-11-29 | 3,755 | 3,795 | 3,680 | 3,710 | 376,300 | 3,710 |
| 2017-11-28 | 3,815 | 3,835 | 3,715 | 3,730 | 390,100 | 3,730 |
| 2017-11-27 | 3,895 | 3,995 | 3,835 | 3,850 | 439,800 | 3,850 |
| 2017-11-24 | 3,980 | 3,990 | 3,785 | 3,855 | 688,400 | 3,855 |
| 2017-11-22 | 4,005 | 4,090 | 3,970 | 4,020 | 569,900 | 4,020 |
| 2017-11-21 | 3,935 | 4,040 | 3,915 | 3,980 | 380,300 | 3,980 |
| 2017-11-20 | 3,865 | 3,945 | 3,835 | 3,910 | 293,200 | 3,910 |
| 2017-11-17 | 3,920 | 3,925 | 3,825 | 3,870 | 265,600 | 3,870 |
| 2017-11-16 | 3,815 | 3,895 | 3,775 | 3,885 | 344,300 | 3,885 |
| 2017-11-15 | 3,825 | 3,890 | 3,785 | 3,790 | 519,200 | 3,790 |
| 2017-11-13 | 4,045 | 4,095 | 3,935 | 3,950 | 439,500 | 3,950 |
| 2017-11-10 | 3,805 | 4,070 | 3,785 | 4,070 | 749,100 | 4,070 |
| 2017-11-09 | 4,000 | 4,245 | 3,685 | 3,825 | 1,908,100 | 3,825 |
| 2017-11-08 | 3,610 | 3,635 | 3,570 | 3,625 | 360,100 | 3,625 |
| 2017-11-07 | 3,610 | 3,610 | 3,530 | 3,570 | 504,700 | 3,570 |
| 2017-11-06 | 3,700 | 3,765 | 3,610 | 3,625 | 373,700 | 3,625 |
| 2017-11-02 | 3,725 | 3,755 | 3,635 | 3,655 | 284,400 | 3,655 |
| 2017-11-01 | 3,660 | 3,775 | 3,660 | 3,725 | 524,700 | 3,725 |
| 2017-10-31 | 3,620 | 3,640 | 3,545 | 3,630 | 347,700 | 3,630 |
| 2017-10-30 | 3,645 | 3,700 | 3,585 | 3,620 | 647,500 | 3,620 |
| 2017-10-27 | 3,565 | 3,605 | 3,555 | 3,560 | 294,500 | 3,560 |
| 2017-10-26 | 3,545 | 3,585 | 3,520 | 3,550 | 450,800 | 3,550 |
| 2017-10-25 | 3,385 | 3,510 | 3,360 | 3,490 | 587,800 | 3,490 |
| 2017-10-24 | 3,425 | 3,435 | 3,345 | 3,385 | 468,000 | 3,385 |
| 2017-10-23 | 3,445 | 3,510 | 3,440 | 3,475 | 414,800 | 3,475 |
| 2017-10-20 | 3,420 | 3,425 | 3,365 | 3,415 | 436,700 | 3,415 |
| 2017-10-19 | 3,415 | 3,515 | 3,400 | 3,430 | 687,300 | 3,430 |
| 2017-10-18 | 3,385 | 3,470 | 3,385 | 3,415 | 595,400 | 3,415 |
| 2017-10-17 | 3,345 | 3,420 | 3,330 | 3,395 | 464,500 | 3,395 |
| 2017-10-16 | 3,365 | 3,385 | 3,325 | 3,335 | 513,400 | 3,335 |
| 2017-10-13 | 3,315 | 3,385 | 3,310 | 3,345 | 392,600 | 3,345 |
| 2017-10-12 | 3,285 | 3,395 | 3,280 | 3,340 | 627,600 | 3,340 |
| 2017-10-11 | 3,305 | 3,335 | 3,290 | 3,295 | 321,500 | 3,295 |
| 2017-10-10 | 3,265 | 3,340 | 3,265 | 3,295 | 375,700 | 3,295 |
| 2017-10-06 | 3,210 | 3,300 | 3,210 | 3,255 | 327,100 | 3,255 |
| 2017-10-05 | 3,245 | 3,280 | 3,145 | 3,210 | 477,500 | 3,210 |
| 2017-10-04 | 3,200 | 3,415 | 3,190 | 3,230 | 1,382,700 | 3,230 |
| 2017-10-03 | 3,045 | 3,080 | 3,025 | 3,075 | 211,900 | 3,075 |
| 2017-10-02 | 3,070 | 3,070 | 3,000 | 3,025 | 188,100 | 3,025 |
| 2017-09-29 | 3,015 | 3,055 | 3,005 | 3,055 | 262,500 | 3,055 |
| 2017-09-28 | 3,045 | 3,060 | 2,999 | 3,015 | 263,100 | 3,015 |
| 2017-09-27 | 3,015 | 3,075 | 2,995 | 3,040 | 338,400 | 3,040 |
| 2017-09-26 | 3,010 | 3,045 | 2,983 | 3,010 | 286,100 | 3,010 |
| 2017-09-25 | 3,070 | 3,070 | 2,990 | 3,010 | 463,400 | 3,010 |
| 2017-09-22 | 3,010 | 3,065 | 2,971 | 3,055 | 487,200 | 3,055 |
| 2017-09-21 | 2,935 | 3,080 | 2,870 | 3,035 | 815,500 | 3,035 |
| 2017-09-20 | 2,934 | 2,948 | 2,891 | 2,924 | 325,000 | 2,924 |
| 2017-09-19 | 2,934 | 2,954 | 2,898 | 2,913 | 339,600 | 2,913 |
| 2017-09-15 | 2,932 | 2,956 | 2,863 | 2,912 | 349,200 | 2,912 |
| 2017-09-14 | 3,000 | 3,040 | 2,931 | 2,943 | 566,200 | 2,943 |
| 2017-09-13 | 2,830 | 2,927 | 2,759 | 2,926 | 715,000 | 2,926 |
| 2017-09-12 | 2,855 | 2,867 | 2,810 | 2,823 | 266,200 | 2,823 |
| 2017-09-11 | 2,842 | 2,862 | 2,817 | 2,821 | 284,500 | 2,821 |
| 2017-09-08 | 2,816 | 2,849 | 2,795 | 2,820 | 323,100 | 2,820 |
| 2017-09-07 | 2,909 | 2,911 | 2,842 | 2,851 | 237,600 | 2,851 |
| 2017-09-06 | 2,877 | 2,905 | 2,857 | 2,899 | 160,600 | 2,899 |
| 2017-09-05 | 2,917 | 2,920 | 2,820 | 2,902 | 463,200 | 2,902 |
| 2017-09-04 | 2,954 | 2,958 | 2,887 | 2,929 | 254,700 | 2,929 |
| 2017-09-01 | 3,005 | 3,005 | 2,967 | 2,977 | 172,700 | 2,977 |
| 2017-08-31 | 3,000 | 3,000 | 2,970 | 2,988 | 119,300 | 2,988 |
| 2017-08-30 | 2,994 | 3,010 | 2,961 | 2,976 | 155,100 | 2,976 |
| 2017-08-29 | 2,962 | 2,996 | 2,946 | 2,988 | 108,600 | 2,988 |
| 2017-08-28 | 3,025 | 3,035 | 2,957 | 2,970 | 151,900 | 2,970 |
| 2017-08-25 | 2,995 | 3,030 | 2,982 | 3,010 | 204,200 | 3,010 |
| 2017-08-24 | 2,948 | 2,989 | 2,936 | 2,968 | 172,300 | 2,968 |
| 2017-08-23 | 2,930 | 2,958 | 2,900 | 2,955 | 347,200 | 2,955 |
| 2017-08-22 | 2,916 | 2,917 | 2,832 | 2,866 | 639,600 | 2,866 |
| 2017-08-21 | 2,972 | 2,972 | 2,933 | 2,941 | 144,700 | 2,941 |
| 2017-08-18 | 2,989 | 3,000 | 2,965 | 2,969 | 418,900 | 2,969 |
| 2017-08-17 | 3,095 | 3,120 | 3,050 | 3,070 | 98,000 | 3,070 |
| 2017-08-16 | 3,065 | 3,120 | 3,055 | 3,090 | 242,300 | 3,090 |
| 2017-08-15 | 2,973 | 3,065 | 2,962 | 3,045 | 251,200 | 3,045 |
| 2017-08-14 | 2,942 | 3,060 | 2,919 | 2,975 | 367,900 | 2,975 |
| 2017-08-10 | 3,020 | 3,045 | 2,948 | 2,960 | 367,000 | 2,960 |
| 2017-08-09 | 3,140 | 3,140 | 2,981 | 3,005 | 635,500 | 3,005 |
| 2017-08-08 | 3,340 | 3,390 | 3,110 | 3,145 | 694,600 | 3,145 |
| 2017-08-07 | 3,240 | 3,250 | 3,180 | 3,215 | 370,700 | 3,215 |
| 2017-08-04 | 3,240 | 3,245 | 3,190 | 3,215 | 214,200 | 3,215 |
| 2017-08-03 | 3,240 | 3,260 | 3,180 | 3,240 | 237,900 | 3,240 |
| 2017-08-02 | 3,145 | 3,320 | 3,145 | 3,240 | 862,700 | 3,240 |
| 2017-08-01 | 3,030 | 3,145 | 3,005 | 3,145 | 668,500 | 3,145 |
| 2017-07-31 | 2,980 | 3,030 | 2,942 | 3,020 | 229,300 | 3,020 |
| 2017-07-28 | 3,010 | 3,045 | 2,957 | 2,969 | 232,100 | 2,969 |
| 2017-07-27 | 3,015 | 3,065 | 3,000 | 3,010 | 439,500 | 3,010 |
| 2017-07-26 | 2,943 | 3,020 | 2,943 | 2,993 | 263,000 | 2,993 |
| 2017-07-25 | 2,950 | 2,958 | 2,910 | 2,929 | 282,100 | 2,929 |
| 2017-07-24 | 2,970 | 2,976 | 2,924 | 2,950 | 275,200 | 2,950 |
| 2017-07-21 | 3,015 | 3,015 | 2,969 | 2,982 | 168,500 | 2,982 |
| 2017-07-20 | 3,070 | 3,080 | 2,977 | 2,989 | 222,900 | 2,989 |
| 2017-07-19 | 2,981 | 3,065 | 2,960 | 3,065 | 205,300 | 3,065 |
| 2017-07-18 | 3,030 | 3,040 | 2,976 | 2,987 | 162,200 | 2,987 |
| 2017-07-14 | 2,978 | 3,085 | 2,966 | 3,065 | 283,300 | 3,065 |
| 2017-07-13 | 2,983 | 2,990 | 2,938 | 2,966 | 150,400 | 2,966 |
| 2017-07-12 | 2,940 | 2,965 | 2,922 | 2,953 | 206,000 | 2,953 |
| 2017-07-11 | 2,975 | 2,982 | 2,936 | 2,952 | 214,000 | 2,952 |
| 2017-07-10 | 2,989 | 3,005 | 2,965 | 2,980 | 317,700 | 2,980 |
| 2017-07-07 | 2,964 | 3,040 | 2,964 | 2,998 | 179,400 | 2,998 |
| 2017-07-06 | 3,015 | 3,020 | 2,974 | 3,000 | 127,400 | 3,000 |
| 2017-07-05 | 2,973 | 3,020 | 2,947 | 3,005 | 196,700 | 3,005 |
| 2017-07-04 | 3,120 | 3,120 | 2,951 | 2,962 | 575,300 | 2,962 |
| 2017-07-03 | 3,075 | 3,090 | 3,035 | 3,075 | 363,600 | 3,075 |
| 2017-06-30 | 3,155 | 3,155 | 3,075 | 3,115 | 270,000 | 3,115 |
| 2017-06-29 | 3,095 | 3,200 | 3,030 | 3,195 | 658,900 | 3,195 |
| 2017-06-28 | 3,115 | 3,150 | 3,070 | 3,075 | 300,500 | 3,075 |
| 2017-06-27 | 3,190 | 3,205 | 3,130 | 3,155 | 372,700 | 3,155 |
| 2017-06-26 | 3,200 | 3,225 | 3,175 | 3,190 | 415,300 | 3,190 |
| 2017-06-23 | 3,200 | 3,260 | 3,095 | 3,150 | 519,700 | 3,150 |
| 2017-06-22 | 3,125 | 3,215 | 3,115 | 3,200 | 744,000 | 3,200 |
| 2017-06-21 | 3,025 | 3,165 | 3,025 | 3,085 | 743,900 | 3,085 |
| 2017-06-20 | 3,000 | 3,075 | 2,940 | 3,055 | 614,600 | 3,055 |
| 2017-06-19 | 2,843 | 2,948 | 2,840 | 2,900 | 409,700 | 2,900 |
| 2017-06-16 | 2,890 | 2,897 | 2,765 | 2,793 | 852,100 | 2,793 |
| 2017-06-15 | 2,936 | 2,953 | 2,840 | 2,842 | 855,700 | 2,842 |
| 2017-06-14 | 3,020 | 3,040 | 2,936 | 2,936 | 433,500 | 2,936 |
| 2017-06-13 | 3,015 | 3,040 | 2,990 | 3,010 | 184,300 | 3,010 |
| 2017-06-12 | 3,000 | 3,045 | 2,950 | 3,000 | 571,400 | 3,000 |
| 2017-06-09 | 2,943 | 2,957 | 2,911 | 2,920 | 186,300 | 2,920 |
| 2017-06-08 | 2,990 | 3,005 | 2,939 | 2,948 | 415,300 | 2,948 |
| 2017-06-07 | 2,933 | 2,961 | 2,910 | 2,941 | 386,100 | 2,941 |
| 2017-06-06 | 3,025 | 3,030 | 2,924 | 2,930 | 521,500 | 2,930 |
| 2017-06-05 | 3,055 | 3,095 | 3,015 | 3,030 | 467,100 | 3,030 |
| 2017-06-02 | 3,175 | 3,195 | 3,125 | 3,125 | 364,700 | 3,125 |
| 2017-06-01 | 3,160 | 3,195 | 3,120 | 3,170 | 176,600 | 3,170 |
| 2017-05-31 | 3,080 | 3,180 | 3,080 | 3,170 | 397,700 | 3,170 |
| 2017-05-30 | 3,100 | 3,110 | 3,035 | 3,080 | 234,100 | 3,080 |
| 2017-05-29 | 3,135 | 3,140 | 3,080 | 3,085 | 170,700 | 3,085 |
| 2017-05-26 | 3,165 | 3,180 | 3,110 | 3,135 | 349,700 | 3,135 |
| 2017-05-25 | 3,145 | 3,245 | 3,120 | 3,205 | 681,100 | 3,205 |
| 2017-05-24 | 3,140 | 3,150 | 3,080 | 3,140 | 550,900 | 3,140 |
| 2017-05-23 | 3,010 | 3,115 | 2,977 | 3,105 | 725,700 | 3,105 |
| 2017-05-22 | 2,995 | 3,005 | 2,908 | 2,971 | 462,700 | 2,971 |
| 2017-05-19 | 2,891 | 3,005 | 2,891 | 2,983 | 589,700 | 2,983 |
| 2017-05-18 | 2,880 | 2,931 | 2,830 | 2,887 | 659,000 | 2,887 |
| 2017-05-17 | 3,030 | 3,120 | 2,968 | 2,975 | 635,100 | 2,975 |
| 2017-05-16 | 2,991 | 3,090 | 2,975 | 3,045 | 1,151,600 | 3,045 |
| 2017-05-15 | 2,959 | 3,040 | 2,875 | 2,943 | 1,552,500 | 2,943 |
| 2017-05-12 | 2,812 | 2,835 | 2,743 | 2,809 | 714,200 | 2,809 |
| 2017-05-11 | 2,917 | 2,917 | 2,811 | 2,862 | 705,900 | 2,862 |
| 2017-05-10 | 2,875 | 2,925 | 2,855 | 2,925 | 457,800 | 2,925 |
| 2017-05-09 | 2,870 | 2,893 | 2,848 | 2,869 | 337,200 | 2,869 |
| 2017-05-08 | 2,893 | 2,912 | 2,858 | 2,900 | 593,000 | 2,900 |
| 2017-05-02 | 2,780 | 2,839 | 2,768 | 2,829 | 522,300 | 2,829 |
| 2017-05-01 | 2,784 | 2,786 | 2,734 | 2,758 | 320,400 | 2,758 |
| 2017-04-28 | 2,787 | 2,787 | 2,740 | 2,772 | 331,200 | 2,772 |
| 2017-04-27 | 2,791 | 2,800 | 2,738 | 2,774 | 481,700 | 2,774 |
| 2017-04-26 | 2,838 | 2,877 | 2,782 | 2,794 | 837,500 | 2,794 |
| 2017-04-25 | 2,700 | 2,870 | 2,700 | 2,810 | 1,269,500 | 2,810 |
| 2017-04-24 | 2,743 | 2,775 | 2,663 | 2,670 | 813,300 | 2,670 |
| 2017-04-21 | 2,647 | 2,720 | 2,634 | 2,713 | 732,600 | 2,713 |
| 2017-04-20 | 2,595 | 2,754 | 2,593 | 2,637 | 1,760,800 | 2,637 |
| 2017-04-19 | 2,480 | 2,553 | 2,418 | 2,538 | 1,457,400 | 2,538 |
| 2017-04-18 | 2,390 | 2,410 | 2,368 | 2,380 | 357,900 | 2,380 |
| 2017-04-17 | 2,375 | 2,403 | 2,324 | 2,358 | 344,600 | 2,358 |
| 2017-04-14 | 2,400 | 2,419 | 2,341 | 2,352 | 373,700 | 2,352 |
| 2017-04-13 | 2,381 | 2,444 | 2,351 | 2,422 | 677,100 | 2,422 |
| 2017-04-12 | 2,451 | 2,490 | 2,379 | 2,400 | 792,900 | 2,400 |
| 2017-04-11 | 2,500 | 2,504 | 2,477 | 2,487 | 697,900 | 2,487 |
| 2017-04-10 | 2,566 | 2,586 | 2,512 | 2,527 | 552,900 | 2,527 |
| 2017-04-07 | 2,554 | 2,629 | 2,548 | 2,611 | 1,227,300 | 2,611 |
| 2017-04-06 | 2,500 | 2,551 | 2,456 | 2,519 | 964,000 | 2,519 |
| 2017-04-05 | 2,580 | 2,590 | 2,493 | 2,500 | 802,900 | 2,500 |
| 2017-04-04 | 2,584 | 2,588 | 2,525 | 2,547 | 945,400 | 2,547 |
| 2017-04-03 | 2,623 | 2,641 | 2,572 | 2,582 | 922,100 | 2,582 |
| 2017-03-31 | 2,718 | 2,725 | 2,634 | 2,638 | 1,092,500 | 2,638 |
| 2017-03-30 | 2,768 | 2,777 | 2,721 | 2,743 | 551,700 | 2,743 |
| 2017-03-29 | 2,840 | 2,840 | 2,781 | 2,804 | 559,400 | 2,804 |
| 2017-03-28 | 2,800 | 2,800 | 2,757 | 2,782 | 621,800 | 2,782 |
| 2017-03-27 | 2,800 | 2,823 | 2,769 | 2,783 | 437,700 | 2,783 |
| 2017-03-24 | 2,874 | 2,889 | 2,829 | 2,834 | 568,300 | 2,834 |
| 2017-03-23 | 2,868 | 2,884 | 2,800 | 2,855 | 572,700 | 2,855 |
| 2017-03-22 | 2,940 | 2,947 | 2,806 | 2,853 | 1,943,400 | 2,853 |
| 2017-03-21 | 3,075 | 3,080 | 2,998 | 3,035 | 378,800 | 3,035 |
| 2017-03-17 | 3,055 | 3,135 | 3,035 | 3,125 | 411,600 | 3,125 |
| 2017-03-16 | 3,090 | 3,110 | 3,060 | 3,100 | 428,000 | 3,100 |
| 2017-03-15 | 3,155 | 3,155 | 3,100 | 3,110 | 289,900 | 3,110 |
| 2017-03-14 | 3,130 | 3,185 | 3,090 | 3,155 | 476,000 | 3,155 |
| 2017-03-13 | 3,190 | 3,190 | 3,135 | 3,145 | 286,400 | 3,145 |
| 2017-03-10 | 3,185 | 3,235 | 3,170 | 3,220 | 350,100 | 3,220 |
| 2017-03-09 | 3,270 | 3,270 | 3,180 | 3,185 | 343,800 | 3,185 |
| 2017-03-08 | 3,300 | 3,300 | 3,220 | 3,235 | 236,500 | 3,235 |
| 2017-03-07 | 3,380 | 3,380 | 3,290 | 3,315 | 190,700 | 3,315 |
| 2017-03-06 | 3,400 | 3,430 | 3,370 | 3,385 | 228,700 | 3,385 |
| 2017-03-03 | 3,360 | 3,485 | 3,360 | 3,460 | 572,300 | 3,460 |
| 2017-03-02 | 3,270 | 3,355 | 3,260 | 3,350 | 439,100 | 3,350 |
| 2017-03-01 | 3,155 | 3,235 | 3,150 | 3,225 | 218,100 | 3,225 |
| 2017-02-28 | 3,170 | 3,245 | 3,150 | 3,195 | 348,400 | 3,195 |
| 2017-02-27 | 3,230 | 3,245 | 3,110 | 3,130 | 338,500 | 3,130 |
| 2017-02-24 | 3,290 | 3,295 | 3,180 | 3,225 | 483,900 | 3,225 |
| 2017-02-23 | 3,395 | 3,400 | 3,340 | 3,360 | 229,500 | 3,360 |
| 2017-02-22 | 3,300 | 3,435 | 3,265 | 3,380 | 538,700 | 3,380 |
| 2017-02-21 | 3,320 | 3,325 | 3,220 | 3,260 | 371,000 | 3,260 |
| 2017-02-20 | 3,280 | 3,350 | 3,270 | 3,325 | 404,000 | 3,325 |
| 2017-02-17 | 3,280 | 3,315 | 3,260 | 3,295 | 299,200 | 3,295 |
| 2017-02-16 | 3,345 | 3,380 | 3,290 | 3,300 | 309,200 | 3,300 |
| 2017-02-15 | 3,340 | 3,340 | 3,255 | 3,290 | 555,500 | 3,290 |
| 2017-02-14 | 3,150 | 3,345 | 3,125 | 3,310 | 1,113,000 | 3,310 |
| 2017-02-13 | 3,105 | 3,145 | 3,075 | 3,090 | 514,100 | 3,090 |
| 2017-02-10 | 3,115 | 3,285 | 3,050 | 3,105 | 1,139,800 | 3,105 |
| 2017-02-09 | 2,986 | 3,060 | 2,954 | 3,045 | 330,500 | 3,045 |
| 2017-02-08 | 3,025 | 3,050 | 3,000 | 3,005 | 315,200 | 3,005 |
| 2017-02-07 | 3,080 | 3,085 | 3,035 | 3,045 | 266,800 | 3,045 |
| 2017-02-06 | 3,115 | 3,130 | 3,085 | 3,110 | 187,600 | 3,110 |
| 2017-02-03 | 3,100 | 3,135 | 3,060 | 3,085 | 115,200 | 3,085 |
| 2017-02-02 | 3,145 | 3,145 | 3,075 | 3,090 | 226,700 | 3,090 |
| 2017-02-01 | 3,095 | 3,145 | 3,085 | 3,125 | 233,500 | 3,125 |
| 2017-01-31 | 3,130 | 3,175 | 3,095 | 3,100 | 297,400 | 3,100 |
| 2017-01-30 | 3,180 | 3,205 | 3,135 | 3,150 | 212,500 | 3,150 |
| 2017-01-27 | 3,240 | 3,240 | 3,205 | 3,225 | 237,600 | 3,225 |
| 2017-01-26 | 3,270 | 3,270 | 3,180 | 3,210 | 335,100 | 3,210 |
| 2017-01-25 | 3,230 | 3,275 | 3,220 | 3,230 | 467,100 | 3,230 |
| 2017-01-24 | 3,200 | 3,215 | 3,140 | 3,140 | 199,300 | 3,140 |
| 2017-01-23 | 3,155 | 3,200 | 3,115 | 3,150 | 401,800 | 3,150 |
| 2017-01-20 | 3,135 | 3,190 | 3,090 | 3,115 | 527,900 | 3,115 |
| 2017-01-19 | 3,050 | 3,120 | 3,050 | 3,110 | 410,000 | 3,110 |
| 2017-01-18 | 3,030 | 3,080 | 2,949 | 3,035 | 472,700 | 3,035 |
| 2017-01-17 | 2,935 | 2,961 | 2,908 | 2,931 | 187,300 | 2,931 |
| 2017-01-16 | 2,949 | 2,963 | 2,920 | 2,936 | 331,500 | 2,936 |
| 2017-01-13 | 2,950 | 2,967 | 2,944 | 2,950 | 220,000 | 2,950 |
| 2017-01-12 | 3,010 | 3,020 | 2,950 | 2,955 | 329,600 | 2,955 |
| 2017-01-11 | 3,000 | 3,040 | 2,985 | 3,020 | 281,700 | 3,020 |
| 2017-01-10 | 3,070 | 3,095 | 3,020 | 3,045 | 375,600 | 3,045 |
| 2017-01-06 | 3,050 | 3,120 | 2,962 | 3,085 | 439,900 | 3,085 |
| 2017-01-05 | 2,918 | 3,050 | 2,904 | 3,040 | 963,400 | 3,040 |
| 2017-01-04 | 2,820 | 2,904 | 2,815 | 2,904 | 583,300 | 2,904 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1985-09-26]1株→1.05株
