7925 前澤化成工業(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 | 1,238 | 1,250 | 1,238 | 1,244 | 4,800 | 1,244 |
| 2017-12-28 | 1,250 | 1,250 | 1,238 | 1,238 | 4,000 | 1,238 |
| 2017-12-27 | 1,250 | 1,254 | 1,247 | 1,249 | 6,000 | 1,249 |
| 2017-12-26 | 1,260 | 1,266 | 1,249 | 1,253 | 13,200 | 1,253 |
| 2017-12-25 | 1,248 | 1,258 | 1,242 | 1,258 | 11,900 | 1,258 |
| 2017-12-22 | 1,246 | 1,250 | 1,237 | 1,248 | 6,200 | 1,248 |
| 2017-12-21 | 1,246 | 1,257 | 1,244 | 1,245 | 23,600 | 1,245 |
| 2017-12-20 | 1,242 | 1,259 | 1,237 | 1,247 | 22,000 | 1,247 |
| 2017-12-19 | 1,244 | 1,252 | 1,220 | 1,240 | 23,500 | 1,240 |
| 2017-12-18 | 1,263 | 1,264 | 1,239 | 1,243 | 38,600 | 1,243 |
| 2017-12-15 | 1,247 | 1,263 | 1,235 | 1,263 | 31,200 | 1,263 |
| 2017-12-14 | 1,235 | 1,260 | 1,235 | 1,259 | 16,800 | 1,259 |
| 2017-12-13 | 1,242 | 1,243 | 1,230 | 1,238 | 17,100 | 1,238 |
| 2017-12-12 | 1,243 | 1,243 | 1,234 | 1,238 | 6,800 | 1,238 |
| 2017-12-11 | 1,231 | 1,244 | 1,229 | 1,241 | 10,700 | 1,241 |
| 2017-12-08 | 1,217 | 1,239 | 1,217 | 1,230 | 27,100 | 1,230 |
| 2017-12-07 | 1,224 | 1,235 | 1,222 | 1,224 | 10,900 | 1,224 |
| 2017-12-06 | 1,240 | 1,240 | 1,221 | 1,224 | 11,900 | 1,224 |
| 2017-12-05 | 1,224 | 1,248 | 1,223 | 1,240 | 16,200 | 1,240 |
| 2017-12-04 | 1,225 | 1,234 | 1,223 | 1,224 | 11,300 | 1,224 |
| 2017-12-01 | 1,223 | 1,229 | 1,221 | 1,228 | 11,900 | 1,228 |
| 2017-11-30 | 1,228 | 1,232 | 1,223 | 1,226 | 9,000 | 1,226 |
| 2017-11-29 | 1,230 | 1,241 | 1,226 | 1,229 | 6,500 | 1,229 |
| 2017-11-28 | 1,228 | 1,232 | 1,225 | 1,227 | 5,200 | 1,227 |
| 2017-11-27 | 1,240 | 1,245 | 1,224 | 1,228 | 11,000 | 1,228 |
| 2017-11-24 | 1,231 | 1,242 | 1,220 | 1,232 | 16,100 | 1,232 |
| 2017-11-22 | 1,247 | 1,247 | 1,218 | 1,220 | 19,000 | 1,220 |
| 2017-11-21 | 1,228 | 1,257 | 1,228 | 1,247 | 14,600 | 1,247 |
| 2017-11-20 | 1,220 | 1,238 | 1,217 | 1,228 | 13,000 | 1,228 |
| 2017-11-17 | 1,224 | 1,228 | 1,214 | 1,219 | 17,800 | 1,219 |
| 2017-11-16 | 1,213 | 1,231 | 1,213 | 1,224 | 19,900 | 1,224 |
| 2017-11-15 | 1,219 | 1,224 | 1,213 | 1,213 | 21,700 | 1,213 |
| 2017-11-13 | 1,230 | 1,231 | 1,220 | 1,226 | 25,800 | 1,226 |
| 2017-11-10 | 1,223 | 1,234 | 1,219 | 1,230 | 16,700 | 1,230 |
| 2017-11-09 | 1,230 | 1,238 | 1,220 | 1,230 | 37,400 | 1,230 |
| 2017-11-08 | 1,226 | 1,232 | 1,225 | 1,229 | 18,200 | 1,229 |
| 2017-11-07 | 1,233 | 1,234 | 1,224 | 1,230 | 28,000 | 1,230 |
| 2017-11-06 | 1,221 | 1,234 | 1,221 | 1,232 | 19,700 | 1,232 |
| 2017-11-02 | 1,218 | 1,223 | 1,216 | 1,221 | 20,300 | 1,221 |
| 2017-11-01 | 1,232 | 1,233 | 1,203 | 1,213 | 55,100 | 1,213 |
| 2017-10-31 | 1,258 | 1,261 | 1,254 | 1,258 | 14,400 | 1,258 |
| 2017-10-30 | 1,268 | 1,268 | 1,237 | 1,247 | 47,500 | 1,247 |
| 2017-10-27 | 1,266 | 1,273 | 1,264 | 1,267 | 11,600 | 1,267 |
| 2017-10-26 | 1,275 | 1,275 | 1,266 | 1,266 | 13,800 | 1,266 |
| 2017-10-25 | 1,295 | 1,300 | 1,283 | 1,283 | 21,200 | 1,283 |
| 2017-10-24 | 1,288 | 1,298 | 1,288 | 1,295 | 24,300 | 1,295 |
| 2017-10-23 | 1,267 | 1,292 | 1,265 | 1,284 | 38,900 | 1,284 |
| 2017-10-20 | 1,251 | 1,262 | 1,248 | 1,258 | 16,700 | 1,258 |
| 2017-10-19 | 1,260 | 1,268 | 1,258 | 1,259 | 8,100 | 1,259 |
| 2017-10-18 | 1,258 | 1,269 | 1,258 | 1,269 | 7,100 | 1,269 |
| 2017-10-17 | 1,268 | 1,272 | 1,258 | 1,270 | 17,900 | 1,270 |
| 2017-10-16 | 1,274 | 1,274 | 1,266 | 1,270 | 23,900 | 1,270 |
| 2017-10-13 | 1,250 | 1,275 | 1,248 | 1,275 | 47,900 | 1,275 |
| 2017-10-12 | 1,243 | 1,258 | 1,242 | 1,249 | 49,200 | 1,249 |
| 2017-10-11 | 1,234 | 1,243 | 1,231 | 1,232 | 39,000 | 1,232 |
| 2017-10-10 | 1,220 | 1,231 | 1,218 | 1,228 | 68,300 | 1,228 |
| 2017-10-06 | 1,224 | 1,228 | 1,216 | 1,218 | 77,300 | 1,218 |
| 2017-10-05 | 1,210 | 1,227 | 1,208 | 1,219 | 75,700 | 1,219 |
| 2017-10-04 | 1,218 | 1,230 | 1,208 | 1,220 | 120,200 | 1,220 |
| 2017-10-03 | 1,220 | 1,221 | 1,205 | 1,213 | 46,700 | 1,213 |
| 2017-10-02 | 1,219 | 1,226 | 1,213 | 1,220 | 49,200 | 1,220 |
| 2017-09-29 | 1,220 | 1,227 | 1,219 | 1,220 | 74,900 | 1,220 |
| 2017-09-28 | 1,220 | 1,226 | 1,216 | 1,217 | 65,400 | 1,217 |
| 2017-09-27 | 1,219 | 1,219 | 1,203 | 1,219 | 167,300 | 1,219 |
| 2017-09-26 | 1,223 | 1,223 | 1,200 | 1,204 | 291,800 | 1,204 |
| 2017-09-25 | 1,220 | 1,225 | 1,214 | 1,220 | 145,900 | 1,220 |
| 2017-09-22 | 1,223 | 1,230 | 1,212 | 1,212 | 177,500 | 1,212 |
| 2017-09-21 | 1,250 | 1,257 | 1,247 | 1,247 | 91,200 | 1,247 |
| 2017-09-20 | 1,248 | 1,270 | 1,247 | 1,260 | 53,800 | 1,260 |
| 2017-09-19 | 1,230 | 1,248 | 1,229 | 1,247 | 50,600 | 1,247 |
| 2017-09-15 | 1,231 | 1,235 | 1,227 | 1,229 | 25,600 | 1,229 |
| 2017-09-14 | 1,233 | 1,234 | 1,229 | 1,230 | 21,600 | 1,230 |
| 2017-09-13 | 1,233 | 1,234 | 1,228 | 1,232 | 21,700 | 1,232 |
| 2017-09-12 | 1,237 | 1,237 | 1,230 | 1,235 | 14,400 | 1,235 |
| 2017-09-11 | 1,230 | 1,234 | 1,228 | 1,230 | 24,100 | 1,230 |
| 2017-09-08 | 1,227 | 1,234 | 1,225 | 1,228 | 23,300 | 1,228 |
| 2017-09-07 | 1,228 | 1,232 | 1,225 | 1,228 | 13,200 | 1,228 |
| 2017-09-06 | 1,225 | 1,230 | 1,221 | 1,227 | 13,000 | 1,227 |
| 2017-09-05 | 1,230 | 1,230 | 1,223 | 1,226 | 22,500 | 1,226 |
| 2017-09-04 | 1,239 | 1,239 | 1,231 | 1,231 | 23,700 | 1,231 |
| 2017-09-01 | 1,240 | 1,240 | 1,231 | 1,234 | 18,100 | 1,234 |
| 2017-08-31 | 1,240 | 1,240 | 1,233 | 1,236 | 27,200 | 1,236 |
| 2017-08-30 | 1,240 | 1,240 | 1,231 | 1,235 | 18,400 | 1,235 |
| 2017-08-29 | 1,224 | 1,235 | 1,224 | 1,235 | 14,300 | 1,235 |
| 2017-08-28 | 1,229 | 1,237 | 1,222 | 1,232 | 16,300 | 1,232 |
| 2017-08-25 | 1,206 | 1,230 | 1,206 | 1,230 | 20,200 | 1,230 |
| 2017-08-24 | 1,233 | 1,238 | 1,230 | 1,230 | 5,600 | 1,230 |
| 2017-08-23 | 1,229 | 1,234 | 1,226 | 1,233 | 7,900 | 1,233 |
| 2017-08-22 | 1,227 | 1,228 | 1,222 | 1,224 | 8,000 | 1,224 |
| 2017-08-21 | 1,223 | 1,226 | 1,220 | 1,225 | 6,700 | 1,225 |
| 2017-08-18 | 1,216 | 1,220 | 1,209 | 1,218 | 9,200 | 1,218 |
| 2017-08-17 | 1,219 | 1,219 | 1,207 | 1,217 | 13,500 | 1,217 |
| 2017-08-16 | 1,195 | 1,209 | 1,195 | 1,195 | 10,300 | 1,195 |
| 2017-08-15 | 1,202 | 1,214 | 1,193 | 1,193 | 20,700 | 1,193 |
| 2017-08-14 | 1,223 | 1,223 | 1,195 | 1,195 | 22,700 | 1,195 |
| 2017-08-10 | 1,220 | 1,229 | 1,220 | 1,226 | 7,700 | 1,226 |
| 2017-08-09 | 1,240 | 1,244 | 1,225 | 1,229 | 7,700 | 1,229 |
| 2017-08-08 | 1,239 | 1,244 | 1,233 | 1,244 | 6,200 | 1,244 |
| 2017-08-07 | 1,235 | 1,244 | 1,234 | 1,244 | 9,600 | 1,244 |
| 2017-08-04 | 1,222 | 1,238 | 1,222 | 1,229 | 6,000 | 1,229 |
| 2017-08-03 | 1,222 | 1,229 | 1,215 | 1,228 | 8,300 | 1,228 |
| 2017-08-02 | 1,237 | 1,238 | 1,221 | 1,222 | 7,700 | 1,222 |
| 2017-08-01 | 1,201 | 1,239 | 1,201 | 1,237 | 17,500 | 1,237 |
| 2017-07-31 | 1,260 | 1,260 | 1,230 | 1,230 | 12,400 | 1,230 |
| 2017-07-28 | 1,223 | 1,234 | 1,223 | 1,231 | 7,300 | 1,231 |
| 2017-07-27 | 1,233 | 1,238 | 1,219 | 1,223 | 20,100 | 1,223 |
| 2017-07-26 | 1,235 | 1,239 | 1,225 | 1,233 | 11,200 | 1,233 |
| 2017-07-25 | 1,233 | 1,242 | 1,233 | 1,236 | 5,000 | 1,236 |
| 2017-07-24 | 1,232 | 1,237 | 1,229 | 1,233 | 9,200 | 1,233 |
| 2017-07-21 | 1,226 | 1,236 | 1,226 | 1,233 | 8,000 | 1,233 |
| 2017-07-20 | 1,231 | 1,235 | 1,230 | 1,234 | 5,600 | 1,234 |
| 2017-07-19 | 1,220 | 1,233 | 1,218 | 1,224 | 6,700 | 1,224 |
| 2017-07-18 | 1,237 | 1,237 | 1,219 | 1,220 | 26,800 | 1,220 |
| 2017-07-14 | 1,234 | 1,238 | 1,233 | 1,237 | 5,400 | 1,237 |
| 2017-07-13 | 1,237 | 1,239 | 1,232 | 1,234 | 4,700 | 1,234 |
| 2017-07-12 | 1,229 | 1,243 | 1,228 | 1,231 | 6,500 | 1,231 |
| 2017-07-11 | 1,220 | 1,237 | 1,220 | 1,228 | 7,800 | 1,228 |
| 2017-07-10 | 1,220 | 1,231 | 1,220 | 1,220 | 7,800 | 1,220 |
| 2017-07-07 | 1,223 | 1,260 | 1,220 | 1,220 | 10,600 | 1,220 |
| 2017-07-06 | 1,224 | 1,246 | 1,220 | 1,232 | 10,400 | 1,232 |
| 2017-07-05 | 1,242 | 1,252 | 1,220 | 1,230 | 16,100 | 1,230 |
| 2017-07-04 | 1,258 | 1,258 | 1,245 | 1,247 | 6,100 | 1,247 |
| 2017-07-03 | 1,256 | 1,259 | 1,248 | 1,248 | 10,700 | 1,248 |
| 2017-06-30 | 1,257 | 1,257 | 1,250 | 1,256 | 4,500 | 1,256 |
| 2017-06-29 | 1,259 | 1,259 | 1,255 | 1,257 | 4,000 | 1,257 |
| 2017-06-28 | 1,256 | 1,258 | 1,255 | 1,256 | 7,000 | 1,256 |
| 2017-06-27 | 1,256 | 1,256 | 1,251 | 1,256 | 4,700 | 1,256 |
| 2017-06-26 | 1,249 | 1,255 | 1,249 | 1,254 | 3,400 | 1,254 |
| 2017-06-23 | 1,256 | 1,256 | 1,248 | 1,248 | 5,300 | 1,248 |
| 2017-06-22 | 1,244 | 1,257 | 1,244 | 1,251 | 5,700 | 1,251 |
| 2017-06-21 | 1,242 | 1,256 | 1,242 | 1,244 | 6,400 | 1,244 |
| 2017-06-20 | 1,250 | 1,253 | 1,247 | 1,250 | 31,500 | 1,250 |
| 2017-06-19 | 1,256 | 1,257 | 1,244 | 1,250 | 8,100 | 1,250 |
| 2017-06-16 | 1,242 | 1,254 | 1,238 | 1,248 | 16,000 | 1,248 |
| 2017-06-15 | 1,242 | 1,242 | 1,235 | 1,236 | 6,000 | 1,236 |
| 2017-06-14 | 1,241 | 1,242 | 1,238 | 1,239 | 5,500 | 1,239 |
| 2017-06-13 | 1,234 | 1,240 | 1,234 | 1,239 | 3,500 | 1,239 |
| 2017-06-12 | 1,233 | 1,239 | 1,231 | 1,234 | 4,900 | 1,234 |
| 2017-06-09 | 1,233 | 1,235 | 1,229 | 1,233 | 10,900 | 1,233 |
| 2017-06-08 | 1,235 | 1,237 | 1,226 | 1,230 | 9,100 | 1,230 |
| 2017-06-07 | 1,234 | 1,234 | 1,226 | 1,232 | 9,400 | 1,232 |
| 2017-06-06 | 1,235 | 1,237 | 1,229 | 1,232 | 9,800 | 1,232 |
| 2017-06-05 | 1,227 | 1,230 | 1,215 | 1,229 | 9,000 | 1,229 |
| 2017-06-02 | 1,220 | 1,224 | 1,213 | 1,224 | 14,900 | 1,224 |
| 2017-06-01 | 1,205 | 1,218 | 1,202 | 1,211 | 11,300 | 1,211 |
| 2017-05-31 | 1,198 | 1,199 | 1,183 | 1,186 | 10,500 | 1,186 |
| 2017-05-30 | 1,217 | 1,217 | 1,193 | 1,198 | 10,000 | 1,198 |
| 2017-05-29 | 1,214 | 1,216 | 1,208 | 1,209 | 3,200 | 1,209 |
| 2017-05-26 | 1,219 | 1,220 | 1,211 | 1,211 | 4,600 | 1,211 |
| 2017-05-25 | 1,218 | 1,223 | 1,218 | 1,218 | 3,400 | 1,218 |
| 2017-05-24 | 1,228 | 1,228 | 1,217 | 1,218 | 4,800 | 1,218 |
| 2017-05-23 | 1,223 | 1,223 | 1,215 | 1,219 | 5,900 | 1,219 |
| 2017-05-22 | 1,231 | 1,231 | 1,163 | 1,216 | 14,400 | 1,216 |
| 2017-05-19 | 1,230 | 1,230 | 1,220 | 1,221 | 8,000 | 1,221 |
| 2017-05-18 | 1,230 | 1,230 | 1,219 | 1,226 | 7,300 | 1,226 |
| 2017-05-17 | 1,237 | 1,237 | 1,230 | 1,233 | 6,800 | 1,233 |
| 2017-05-16 | 1,235 | 1,237 | 1,226 | 1,237 | 14,400 | 1,237 |
| 2017-05-15 | 1,231 | 1,242 | 1,217 | 1,235 | 27,700 | 1,235 |
| 2017-05-12 | 1,220 | 1,223 | 1,217 | 1,223 | 8,000 | 1,223 |
| 2017-05-11 | 1,223 | 1,224 | 1,220 | 1,223 | 7,400 | 1,223 |
| 2017-05-10 | 1,220 | 1,225 | 1,216 | 1,223 | 10,800 | 1,223 |
| 2017-05-09 | 1,212 | 1,224 | 1,212 | 1,222 | 7,900 | 1,222 |
| 2017-05-08 | 1,199 | 1,226 | 1,199 | 1,226 | 18,400 | 1,226 |
| 2017-05-02 | 1,198 | 1,202 | 1,190 | 1,201 | 8,500 | 1,201 |
| 2017-05-01 | 1,186 | 1,192 | 1,185 | 1,190 | 5,100 | 1,190 |
| 2017-04-28 | 1,179 | 1,192 | 1,176 | 1,185 | 5,000 | 1,185 |
| 2017-04-27 | 1,181 | 1,192 | 1,177 | 1,190 | 8,600 | 1,190 |
| 2017-04-26 | 1,173 | 1,183 | 1,173 | 1,181 | 6,900 | 1,181 |
| 2017-04-25 | 1,153 | 1,179 | 1,151 | 1,173 | 6,700 | 1,173 |
| 2017-04-24 | 1,150 | 1,154 | 1,144 | 1,147 | 6,400 | 1,147 |
| 2017-04-21 | 1,138 | 1,146 | 1,135 | 1,145 | 4,200 | 1,145 |
| 2017-04-20 | 1,138 | 1,142 | 1,126 | 1,127 | 6,000 | 1,127 |
| 2017-04-19 | 1,132 | 1,148 | 1,131 | 1,134 | 11,500 | 1,134 |
| 2017-04-18 | 1,145 | 1,145 | 1,125 | 1,132 | 8,200 | 1,132 |
| 2017-04-17 | 1,111 | 1,128 | 1,111 | 1,120 | 11,000 | 1,120 |
| 2017-04-14 | 1,106 | 1,113 | 1,105 | 1,110 | 8,100 | 1,110 |
| 2017-04-13 | 1,109 | 1,115 | 1,108 | 1,111 | 9,300 | 1,111 |
| 2017-04-12 | 1,115 | 1,115 | 1,105 | 1,109 | 8,400 | 1,109 |
| 2017-04-11 | 1,119 | 1,128 | 1,117 | 1,117 | 7,500 | 1,117 |
| 2017-04-10 | 1,122 | 1,136 | 1,122 | 1,122 | 5,000 | 1,122 |
| 2017-04-07 | 1,124 | 1,139 | 1,114 | 1,117 | 11,100 | 1,117 |
| 2017-04-06 | 1,159 | 1,159 | 1,118 | 1,119 | 11,700 | 1,119 |
| 2017-04-05 | 1,162 | 1,167 | 1,159 | 1,159 | 6,100 | 1,159 |
| 2017-04-04 | 1,187 | 1,187 | 1,161 | 1,168 | 9,000 | 1,168 |
| 2017-04-03 | 1,178 | 1,189 | 1,163 | 1,181 | 9,400 | 1,181 |
| 2017-03-31 | 1,181 | 1,184 | 1,162 | 1,162 | 11,300 | 1,162 |
| 2017-03-30 | 1,185 | 1,196 | 1,173 | 1,179 | 8,200 | 1,179 |
| 2017-03-29 | 1,188 | 1,199 | 1,186 | 1,192 | 11,000 | 1,192 |
| 2017-03-28 | 1,186 | 1,220 | 1,186 | 1,220 | 16,000 | 1,220 |
| 2017-03-27 | 1,181 | 1,186 | 1,181 | 1,185 | 8,600 | 1,185 |
| 2017-03-24 | 1,182 | 1,191 | 1,182 | 1,185 | 4,500 | 1,185 |
| 2017-03-23 | 1,182 | 1,194 | 1,182 | 1,183 | 3,100 | 1,183 |
| 2017-03-22 | 1,194 | 1,200 | 1,183 | 1,183 | 6,500 | 1,183 |
| 2017-03-21 | 1,192 | 1,209 | 1,192 | 1,202 | 8,000 | 1,202 |
| 2017-03-17 | 1,200 | 1,200 | 1,188 | 1,190 | 6,800 | 1,190 |
| 2017-03-16 | 1,190 | 1,199 | 1,190 | 1,199 | 8,600 | 1,199 |
| 2017-03-15 | 1,191 | 1,192 | 1,190 | 1,190 | 4,900 | 1,190 |
| 2017-03-14 | 1,198 | 1,198 | 1,185 | 1,197 | 7,800 | 1,197 |
| 2017-03-13 | 1,197 | 1,199 | 1,195 | 1,198 | 5,900 | 1,198 |
| 2017-03-10 | 1,185 | 1,195 | 1,182 | 1,191 | 21,200 | 1,191 |
| 2017-03-09 | 1,174 | 1,185 | 1,174 | 1,185 | 4,100 | 1,185 |
| 2017-03-08 | 1,175 | 1,179 | 1,173 | 1,177 | 5,200 | 1,177 |
| 2017-03-07 | 1,170 | 1,178 | 1,170 | 1,175 | 4,200 | 1,175 |
| 2017-03-06 | 1,187 | 1,187 | 1,171 | 1,178 | 8,600 | 1,178 |
| 2017-03-03 | 1,186 | 1,190 | 1,184 | 1,189 | 5,200 | 1,189 |
| 2017-03-02 | 1,190 | 1,193 | 1,185 | 1,190 | 11,500 | 1,190 |
| 2017-03-01 | 1,191 | 1,191 | 1,183 | 1,188 | 6,300 | 1,188 |
| 2017-02-28 | 1,199 | 1,199 | 1,194 | 1,195 | 4,800 | 1,195 |
| 2017-02-27 | 1,193 | 1,194 | 1,184 | 1,189 | 9,000 | 1,189 |
| 2017-02-24 | 1,195 | 1,197 | 1,193 | 1,194 | 3,700 | 1,194 |
| 2017-02-23 | 1,214 | 1,214 | 1,195 | 1,200 | 5,400 | 1,200 |
| 2017-02-22 | 1,210 | 1,210 | 1,197 | 1,202 | 4,100 | 1,202 |
| 2017-02-21 | 1,202 | 1,207 | 1,199 | 1,207 | 5,200 | 1,207 |
| 2017-02-20 | 1,198 | 1,211 | 1,198 | 1,209 | 4,100 | 1,209 |
| 2017-02-17 | 1,210 | 1,217 | 1,202 | 1,205 | 5,200 | 1,205 |
| 2017-02-16 | 1,213 | 1,215 | 1,205 | 1,210 | 5,400 | 1,210 |
| 2017-02-15 | 1,207 | 1,214 | 1,201 | 1,213 | 7,400 | 1,213 |
| 2017-02-14 | 1,202 | 1,216 | 1,195 | 1,197 | 8,600 | 1,197 |
| 2017-02-13 | 1,197 | 1,203 | 1,191 | 1,200 | 7,600 | 1,200 |
| 2017-02-10 | 1,182 | 1,191 | 1,162 | 1,191 | 10,700 | 1,191 |
| 2017-02-09 | 1,172 | 1,175 | 1,165 | 1,170 | 6,100 | 1,170 |
| 2017-02-08 | 1,159 | 1,175 | 1,159 | 1,172 | 9,700 | 1,172 |
| 2017-02-07 | 1,162 | 1,165 | 1,160 | 1,160 | 8,300 | 1,160 |
| 2017-02-06 | 1,164 | 1,180 | 1,163 | 1,164 | 6,300 | 1,164 |
| 2017-02-03 | 1,157 | 1,166 | 1,157 | 1,163 | 3,200 | 1,163 |
| 2017-02-02 | 1,181 | 1,198 | 1,163 | 1,164 | 13,400 | 1,164 |
| 2017-02-01 | 1,202 | 1,202 | 1,180 | 1,181 | 14,600 | 1,181 |
| 2017-01-31 | 1,214 | 1,216 | 1,200 | 1,200 | 9,900 | 1,200 |
| 2017-01-30 | 1,200 | 1,217 | 1,198 | 1,216 | 8,500 | 1,216 |
| 2017-01-27 | 1,216 | 1,220 | 1,199 | 1,200 | 20,000 | 1,200 |
| 2017-01-26 | 1,200 | 1,215 | 1,195 | 1,213 | 13,300 | 1,213 |
| 2017-01-25 | 1,180 | 1,195 | 1,180 | 1,191 | 10,200 | 1,191 |
| 2017-01-24 | 1,193 | 1,193 | 1,170 | 1,176 | 11,300 | 1,176 |
| 2017-01-23 | 1,196 | 1,199 | 1,178 | 1,194 | 9,300 | 1,194 |
| 2017-01-20 | 1,203 | 1,205 | 1,194 | 1,196 | 70,500 | 1,196 |
| 2017-01-19 | 1,199 | 1,209 | 1,199 | 1,209 | 10,700 | 1,209 |
| 2017-01-18 | 1,198 | 1,198 | 1,183 | 1,190 | 10,000 | 1,190 |
| 2017-01-17 | 1,199 | 1,203 | 1,185 | 1,199 | 25,000 | 1,199 |
| 2017-01-16 | 1,201 | 1,219 | 1,198 | 1,217 | 20,900 | 1,217 |
| 2017-01-13 | 1,198 | 1,203 | 1,198 | 1,201 | 47,900 | 1,201 |
| 2017-01-12 | 1,202 | 1,202 | 1,198 | 1,199 | 24,900 | 1,199 |
| 2017-01-11 | 1,199 | 1,203 | 1,195 | 1,202 | 105,800 | 1,202 |
| 2017-01-10 | 1,196 | 1,201 | 1,185 | 1,190 | 42,300 | 1,190 |
| 2017-01-06 | 1,190 | 1,198 | 1,182 | 1,196 | 8,300 | 1,196 |
| 2017-01-05 | 1,199 | 1,199 | 1,186 | 1,190 | 12,100 | 1,190 |
| 2017-01-04 | 1,186 | 1,201 | 1,186 | 1,195 | 20,800 | 1,195 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1994-03-28]1株→1.2株
