7943 ニチハ(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 | 4,700 | 4,730 | 4,685 | 4,725 | 70,700 | 4,725 |
| 2017-12-28 | 4,710 | 4,710 | 4,640 | 4,650 | 46,200 | 4,650 |
| 2017-12-27 | 4,680 | 4,735 | 4,670 | 4,715 | 57,000 | 4,715 |
| 2017-12-26 | 4,660 | 4,700 | 4,610 | 4,660 | 76,800 | 4,660 |
| 2017-12-25 | 4,550 | 4,635 | 4,550 | 4,625 | 82,700 | 4,625 |
| 2017-12-22 | 4,465 | 4,515 | 4,455 | 4,505 | 58,800 | 4,505 |
| 2017-12-21 | 4,335 | 4,475 | 4,320 | 4,455 | 50,400 | 4,455 |
| 2017-12-20 | 4,330 | 4,365 | 4,290 | 4,350 | 59,600 | 4,350 |
| 2017-12-19 | 4,365 | 4,375 | 4,290 | 4,345 | 105,300 | 4,345 |
| 2017-12-18 | 4,385 | 4,415 | 4,335 | 4,405 | 70,600 | 4,405 |
| 2017-12-15 | 4,300 | 4,345 | 4,300 | 4,315 | 57,500 | 4,315 |
| 2017-12-14 | 4,390 | 4,425 | 4,300 | 4,310 | 87,800 | 4,310 |
| 2017-12-13 | 4,405 | 4,405 | 4,340 | 4,350 | 50,200 | 4,350 |
| 2017-12-12 | 4,340 | 4,420 | 4,340 | 4,410 | 84,800 | 4,410 |
| 2017-12-11 | 4,450 | 4,450 | 4,290 | 4,335 | 97,900 | 4,335 |
| 2017-12-08 | 4,405 | 4,480 | 4,405 | 4,460 | 124,100 | 4,460 |
| 2017-12-07 | 4,330 | 4,440 | 4,315 | 4,425 | 96,600 | 4,425 |
| 2017-12-06 | 4,365 | 4,415 | 4,330 | 4,340 | 100,700 | 4,340 |
| 2017-12-05 | 4,335 | 4,400 | 4,320 | 4,365 | 63,900 | 4,365 |
| 2017-12-04 | 4,400 | 4,435 | 4,385 | 4,385 | 86,400 | 4,385 |
| 2017-12-01 | 4,370 | 4,415 | 4,365 | 4,385 | 67,600 | 4,385 |
| 2017-11-30 | 4,330 | 4,380 | 4,285 | 4,360 | 149,400 | 4,360 |
| 2017-11-29 | 4,275 | 4,335 | 4,220 | 4,325 | 64,000 | 4,325 |
| 2017-11-28 | 4,270 | 4,280 | 4,240 | 4,255 | 48,600 | 4,255 |
| 2017-11-27 | 4,225 | 4,240 | 4,210 | 4,230 | 92,500 | 4,230 |
| 2017-11-24 | 4,150 | 4,230 | 4,125 | 4,215 | 77,500 | 4,215 |
| 2017-11-22 | 4,305 | 4,350 | 4,195 | 4,200 | 134,300 | 4,200 |
| 2017-11-21 | 4,215 | 4,275 | 4,190 | 4,250 | 90,200 | 4,250 |
| 2017-11-20 | 4,140 | 4,245 | 4,125 | 4,215 | 152,100 | 4,215 |
| 2017-11-17 | 4,120 | 4,190 | 4,105 | 4,125 | 188,600 | 4,125 |
| 2017-11-16 | 3,950 | 4,080 | 3,950 | 4,040 | 108,500 | 4,040 |
| 2017-11-15 | 4,030 | 4,040 | 3,945 | 3,950 | 143,200 | 3,950 |
| 2017-11-13 | 4,100 | 4,100 | 4,035 | 4,055 | 123,500 | 4,055 |
| 2017-11-10 | 4,160 | 4,160 | 4,015 | 4,030 | 220,400 | 4,030 |
| 2017-11-09 | 4,250 | 4,265 | 4,085 | 4,195 | 409,500 | 4,195 |
| 2017-11-08 | 4,500 | 4,560 | 4,480 | 4,540 | 87,500 | 4,540 |
| 2017-11-07 | 4,525 | 4,540 | 4,500 | 4,520 | 116,700 | 4,520 |
| 2017-11-06 | 4,625 | 4,625 | 4,555 | 4,570 | 111,900 | 4,570 |
| 2017-11-02 | 4,555 | 4,640 | 4,545 | 4,625 | 71,100 | 4,625 |
| 2017-11-01 | 4,560 | 4,600 | 4,510 | 4,565 | 166,200 | 4,565 |
| 2017-10-31 | 4,535 | 4,590 | 4,535 | 4,560 | 97,300 | 4,560 |
| 2017-10-30 | 4,520 | 4,520 | 4,455 | 4,515 | 320,100 | 4,515 |
| 2017-10-27 | 4,520 | 4,560 | 4,490 | 4,530 | 92,000 | 4,530 |
| 2017-10-26 | 4,475 | 4,565 | 4,470 | 4,505 | 130,800 | 4,505 |
| 2017-10-25 | 4,465 | 4,500 | 4,455 | 4,480 | 81,600 | 4,480 |
| 2017-10-24 | 4,400 | 4,470 | 4,385 | 4,450 | 132,200 | 4,450 |
| 2017-10-23 | 4,415 | 4,420 | 4,340 | 4,365 | 59,000 | 4,365 |
| 2017-10-20 | 4,315 | 4,395 | 4,300 | 4,355 | 96,200 | 4,355 |
| 2017-10-19 | 4,280 | 4,300 | 4,245 | 4,275 | 59,600 | 4,275 |
| 2017-10-18 | 4,285 | 4,320 | 4,255 | 4,280 | 44,800 | 4,280 |
| 2017-10-17 | 4,315 | 4,325 | 4,265 | 4,285 | 77,500 | 4,285 |
| 2017-10-16 | 4,395 | 4,405 | 4,300 | 4,305 | 75,800 | 4,305 |
| 2017-10-13 | 4,345 | 4,415 | 4,325 | 4,360 | 160,900 | 4,360 |
| 2017-10-12 | 4,250 | 4,355 | 4,230 | 4,345 | 144,100 | 4,345 |
| 2017-10-11 | 4,230 | 4,265 | 4,175 | 4,195 | 138,300 | 4,195 |
| 2017-10-10 | 4,115 | 4,250 | 4,115 | 4,230 | 138,800 | 4,230 |
| 2017-10-06 | 4,150 | 4,160 | 4,110 | 4,115 | 38,900 | 4,115 |
| 2017-10-05 | 4,165 | 4,165 | 4,120 | 4,135 | 61,400 | 4,135 |
| 2017-10-04 | 4,175 | 4,185 | 4,115 | 4,150 | 47,600 | 4,150 |
| 2017-10-03 | 4,240 | 4,240 | 4,150 | 4,165 | 53,900 | 4,165 |
| 2017-10-02 | 4,235 | 4,245 | 4,145 | 4,160 | 67,000 | 4,160 |
| 2017-09-29 | 4,190 | 4,225 | 4,160 | 4,220 | 72,600 | 4,220 |
| 2017-09-28 | 4,140 | 4,225 | 4,095 | 4,220 | 90,500 | 4,220 |
| 2017-09-27 | 4,160 | 4,160 | 4,055 | 4,095 | 50,000 | 4,095 |
| 2017-09-26 | 4,050 | 4,100 | 4,050 | 4,085 | 79,800 | 4,085 |
| 2017-09-25 | 4,045 | 4,075 | 4,025 | 4,045 | 55,000 | 4,045 |
| 2017-09-22 | 4,030 | 4,050 | 3,975 | 4,025 | 79,800 | 4,025 |
| 2017-09-21 | 4,020 | 4,030 | 3,990 | 4,025 | 97,300 | 4,025 |
| 2017-09-20 | 4,010 | 4,065 | 4,005 | 4,025 | 92,300 | 4,025 |
| 2017-09-19 | 4,060 | 4,060 | 3,970 | 4,020 | 163,900 | 4,020 |
| 2017-09-15 | 4,010 | 4,040 | 3,980 | 4,040 | 119,100 | 4,040 |
| 2017-09-14 | 4,125 | 4,125 | 4,030 | 4,045 | 77,900 | 4,045 |
| 2017-09-13 | 4,060 | 4,190 | 4,025 | 4,150 | 115,600 | 4,150 |
| 2017-09-12 | 4,075 | 4,085 | 3,985 | 4,060 | 107,300 | 4,060 |
| 2017-09-11 | 4,010 | 4,075 | 4,005 | 4,060 | 88,500 | 4,060 |
| 2017-09-08 | 4,005 | 4,015 | 3,960 | 3,970 | 101,900 | 3,970 |
| 2017-09-07 | 3,975 | 4,035 | 3,975 | 4,015 | 50,400 | 4,015 |
| 2017-09-06 | 3,910 | 3,965 | 3,895 | 3,950 | 56,400 | 3,950 |
| 2017-09-05 | 4,000 | 4,020 | 3,940 | 3,940 | 83,700 | 3,940 |
| 2017-09-04 | 4,070 | 4,070 | 3,995 | 4,020 | 72,900 | 4,020 |
| 2017-09-01 | 4,030 | 4,120 | 4,010 | 4,095 | 124,800 | 4,095 |
| 2017-08-31 | 3,960 | 4,010 | 3,935 | 4,005 | 72,900 | 4,005 |
| 2017-08-30 | 4,000 | 4,010 | 3,920 | 3,940 | 56,100 | 3,940 |
| 2017-08-29 | 3,890 | 3,970 | 3,880 | 3,955 | 81,600 | 3,955 |
| 2017-08-28 | 3,925 | 3,960 | 3,880 | 3,935 | 98,100 | 3,935 |
| 2017-08-25 | 3,930 | 3,950 | 3,865 | 3,920 | 86,600 | 3,920 |
| 2017-08-24 | 3,875 | 3,970 | 3,865 | 3,915 | 127,100 | 3,915 |
| 2017-08-23 | 3,870 | 3,890 | 3,830 | 3,880 | 69,500 | 3,880 |
| 2017-08-22 | 3,820 | 3,845 | 3,800 | 3,800 | 70,200 | 3,800 |
| 2017-08-21 | 3,760 | 3,810 | 3,755 | 3,800 | 90,800 | 3,800 |
| 2017-08-18 | 3,790 | 3,815 | 3,760 | 3,760 | 103,000 | 3,760 |
| 2017-08-17 | 3,850 | 3,895 | 3,845 | 3,860 | 64,800 | 3,860 |
| 2017-08-16 | 3,840 | 3,870 | 3,820 | 3,845 | 97,800 | 3,845 |
| 2017-08-15 | 3,865 | 3,895 | 3,805 | 3,825 | 104,600 | 3,825 |
| 2017-08-14 | 3,840 | 3,850 | 3,795 | 3,800 | 68,800 | 3,800 |
| 2017-08-10 | 3,900 | 3,935 | 3,860 | 3,895 | 79,400 | 3,895 |
| 2017-08-09 | 3,940 | 3,945 | 3,830 | 3,900 | 116,300 | 3,900 |
| 2017-08-08 | 4,030 | 4,045 | 3,945 | 3,960 | 85,800 | 3,960 |
| 2017-08-07 | 4,000 | 4,040 | 3,980 | 4,025 | 94,400 | 4,025 |
| 2017-08-04 | 3,955 | 3,995 | 3,920 | 3,980 | 72,600 | 3,980 |
| 2017-08-03 | 3,975 | 3,985 | 3,930 | 3,975 | 74,500 | 3,975 |
| 2017-08-02 | 3,965 | 3,985 | 3,900 | 3,910 | 160,700 | 3,910 |
| 2017-08-01 | 4,065 | 4,095 | 3,930 | 3,940 | 146,500 | 3,940 |
| 2017-07-31 | 3,915 | 4,125 | 3,915 | 4,100 | 313,200 | 4,100 |
| 2017-07-28 | 3,980 | 4,000 | 3,880 | 3,885 | 136,500 | 3,885 |
| 2017-07-27 | 3,935 | 4,015 | 3,925 | 3,980 | 134,200 | 3,980 |
| 2017-07-26 | 3,980 | 3,985 | 3,905 | 3,915 | 133,700 | 3,915 |
| 2017-07-25 | 4,110 | 4,110 | 3,930 | 3,960 | 183,200 | 3,960 |
| 2017-07-24 | 4,115 | 4,145 | 4,080 | 4,120 | 122,200 | 4,120 |
| 2017-07-21 | 4,150 | 4,175 | 4,115 | 4,125 | 60,800 | 4,125 |
| 2017-07-20 | 4,080 | 4,190 | 4,080 | 4,165 | 121,400 | 4,165 |
| 2017-07-19 | 4,045 | 4,065 | 4,020 | 4,050 | 94,200 | 4,050 |
| 2017-07-18 | 4,050 | 4,050 | 3,995 | 4,040 | 78,200 | 4,040 |
| 2017-07-14 | 4,115 | 4,140 | 4,060 | 4,065 | 80,400 | 4,065 |
| 2017-07-13 | 4,115 | 4,170 | 4,095 | 4,100 | 123,100 | 4,100 |
| 2017-07-12 | 4,125 | 4,200 | 4,085 | 4,095 | 79,200 | 4,095 |
| 2017-07-11 | 4,080 | 4,120 | 4,075 | 4,120 | 91,000 | 4,120 |
| 2017-07-10 | 4,020 | 4,080 | 3,985 | 4,035 | 71,100 | 4,035 |
| 2017-07-07 | 3,970 | 4,025 | 3,970 | 3,990 | 71,600 | 3,990 |
| 2017-07-06 | 3,990 | 4,035 | 3,990 | 4,015 | 107,400 | 4,015 |
| 2017-07-05 | 4,000 | 4,010 | 3,970 | 3,985 | 110,700 | 3,985 |
| 2017-07-04 | 4,025 | 4,070 | 3,985 | 4,010 | 110,300 | 4,010 |
| 2017-07-03 | 3,965 | 4,040 | 3,950 | 3,980 | 83,300 | 3,980 |
| 2017-06-30 | 3,965 | 3,975 | 3,900 | 3,960 | 130,800 | 3,960 |
| 2017-06-29 | 3,985 | 4,060 | 3,960 | 3,965 | 121,100 | 3,965 |
| 2017-06-28 | 4,035 | 4,035 | 3,960 | 3,960 | 128,800 | 3,960 |
| 2017-06-27 | 4,105 | 4,125 | 3,990 | 4,025 | 178,800 | 4,025 |
| 2017-06-26 | 4,055 | 4,090 | 4,005 | 4,015 | 98,200 | 4,015 |
| 2017-06-23 | 4,200 | 4,205 | 4,050 | 4,055 | 147,700 | 4,055 |
| 2017-06-22 | 4,265 | 4,320 | 4,210 | 4,220 | 72,600 | 4,220 |
| 2017-06-21 | 4,115 | 4,240 | 4,110 | 4,220 | 150,700 | 4,220 |
| 2017-06-20 | 4,105 | 4,120 | 4,080 | 4,100 | 75,900 | 4,100 |
| 2017-06-19 | 4,095 | 4,095 | 4,035 | 4,055 | 104,400 | 4,055 |
| 2017-06-16 | 4,140 | 4,155 | 4,065 | 4,105 | 161,800 | 4,105 |
| 2017-06-15 | 4,075 | 4,130 | 4,065 | 4,105 | 52,300 | 4,105 |
| 2017-06-14 | 4,115 | 4,155 | 4,095 | 4,100 | 70,600 | 4,100 |
| 2017-06-13 | 4,030 | 4,115 | 4,030 | 4,065 | 52,100 | 4,065 |
| 2017-06-12 | 4,030 | 4,075 | 4,020 | 4,065 | 43,000 | 4,065 |
| 2017-06-09 | 4,065 | 4,105 | 4,035 | 4,085 | 100,100 | 4,085 |
| 2017-06-08 | 4,110 | 4,130 | 4,060 | 4,060 | 60,600 | 4,060 |
| 2017-06-07 | 4,160 | 4,170 | 4,065 | 4,110 | 75,300 | 4,110 |
| 2017-06-06 | 4,185 | 4,185 | 4,115 | 4,130 | 60,900 | 4,130 |
| 2017-06-05 | 4,125 | 4,195 | 4,095 | 4,175 | 83,300 | 4,175 |
| 2017-06-02 | 4,115 | 4,155 | 4,085 | 4,135 | 135,700 | 4,135 |
| 2017-06-01 | 4,015 | 4,095 | 4,015 | 4,095 | 91,600 | 4,095 |
| 2017-05-31 | 4,020 | 4,025 | 3,985 | 4,015 | 109,200 | 4,015 |
| 2017-05-30 | 3,990 | 4,040 | 3,955 | 4,025 | 120,900 | 4,025 |
| 2017-05-29 | 4,040 | 4,065 | 3,980 | 4,010 | 131,500 | 4,010 |
| 2017-05-26 | 4,155 | 4,165 | 4,050 | 4,055 | 128,000 | 4,055 |
| 2017-05-25 | 4,145 | 4,195 | 4,090 | 4,140 | 209,100 | 4,140 |
| 2017-05-24 | 3,985 | 4,035 | 3,975 | 4,030 | 152,900 | 4,030 |
| 2017-05-23 | 3,915 | 3,955 | 3,900 | 3,945 | 126,100 | 3,945 |
| 2017-05-22 | 3,830 | 3,875 | 3,810 | 3,870 | 84,700 | 3,870 |
| 2017-05-19 | 3,870 | 3,880 | 3,780 | 3,795 | 103,800 | 3,795 |
| 2017-05-18 | 3,790 | 3,825 | 3,755 | 3,815 | 135,400 | 3,815 |
| 2017-05-17 | 3,795 | 3,885 | 3,775 | 3,840 | 159,800 | 3,840 |
| 2017-05-16 | 3,780 | 3,795 | 3,700 | 3,760 | 102,900 | 3,760 |
| 2017-05-15 | 3,690 | 3,720 | 3,680 | 3,715 | 81,300 | 3,715 |
| 2017-05-12 | 3,640 | 3,720 | 3,615 | 3,715 | 117,900 | 3,715 |
| 2017-05-11 | 3,600 | 3,820 | 3,600 | 3,635 | 253,000 | 3,635 |
| 2017-05-10 | 3,675 | 3,675 | 3,545 | 3,550 | 122,000 | 3,550 |
| 2017-05-09 | 3,640 | 3,650 | 3,610 | 3,635 | 72,600 | 3,635 |
| 2017-05-08 | 3,565 | 3,640 | 3,555 | 3,630 | 105,000 | 3,630 |
| 2017-05-02 | 3,490 | 3,550 | 3,470 | 3,530 | 81,700 | 3,530 |
| 2017-05-01 | 3,485 | 3,500 | 3,475 | 3,495 | 44,600 | 3,495 |
| 2017-04-28 | 3,490 | 3,500 | 3,465 | 3,500 | 61,500 | 3,500 |
| 2017-04-27 | 3,445 | 3,485 | 3,430 | 3,480 | 92,400 | 3,480 |
| 2017-04-26 | 3,400 | 3,435 | 3,380 | 3,425 | 84,900 | 3,425 |
| 2017-04-25 | 3,320 | 3,365 | 3,310 | 3,355 | 70,000 | 3,355 |
| 2017-04-24 | 3,350 | 3,375 | 3,320 | 3,345 | 69,600 | 3,345 |
| 2017-04-21 | 3,270 | 3,295 | 3,250 | 3,280 | 97,200 | 3,280 |
| 2017-04-20 | 3,215 | 3,245 | 3,200 | 3,220 | 58,700 | 3,220 |
| 2017-04-19 | 3,220 | 3,275 | 3,210 | 3,215 | 109,400 | 3,215 |
| 2017-04-18 | 3,180 | 3,265 | 3,175 | 3,250 | 83,600 | 3,250 |
| 2017-04-17 | 3,145 | 3,165 | 3,120 | 3,150 | 39,700 | 3,150 |
| 2017-04-14 | 3,225 | 3,240 | 3,120 | 3,130 | 66,800 | 3,130 |
| 2017-04-13 | 3,215 | 3,235 | 3,165 | 3,210 | 68,100 | 3,210 |
| 2017-04-12 | 3,215 | 3,245 | 3,185 | 3,210 | 73,500 | 3,210 |
| 2017-04-11 | 3,225 | 3,260 | 3,205 | 3,230 | 54,900 | 3,230 |
| 2017-04-10 | 3,275 | 3,280 | 3,215 | 3,220 | 52,500 | 3,220 |
| 2017-04-07 | 3,235 | 3,265 | 3,195 | 3,235 | 108,800 | 3,235 |
| 2017-04-06 | 3,255 | 3,280 | 3,205 | 3,220 | 99,500 | 3,220 |
| 2017-04-05 | 3,265 | 3,295 | 3,245 | 3,290 | 98,800 | 3,290 |
| 2017-04-04 | 3,300 | 3,360 | 3,275 | 3,295 | 111,800 | 3,295 |
| 2017-04-03 | 3,285 | 3,330 | 3,240 | 3,310 | 86,100 | 3,310 |
| 2017-03-31 | 3,350 | 3,375 | 3,270 | 3,270 | 106,300 | 3,270 |
| 2017-03-30 | 3,310 | 3,325 | 3,280 | 3,290 | 116,900 | 3,290 |
| 2017-03-29 | 3,295 | 3,325 | 3,270 | 3,320 | 56,700 | 3,320 |
| 2017-03-28 | 3,255 | 3,295 | 3,240 | 3,295 | 101,000 | 3,295 |
| 2017-03-27 | 3,220 | 3,270 | 3,220 | 3,250 | 141,300 | 3,250 |
| 2017-03-24 | 3,315 | 3,325 | 3,275 | 3,290 | 64,100 | 3,290 |
| 2017-03-23 | 3,300 | 3,315 | 3,270 | 3,315 | 58,600 | 3,315 |
| 2017-03-22 | 3,295 | 3,340 | 3,280 | 3,325 | 84,800 | 3,325 |
| 2017-03-21 | 3,305 | 3,365 | 3,300 | 3,355 | 67,800 | 3,355 |
| 2017-03-17 | 3,330 | 3,350 | 3,250 | 3,305 | 117,000 | 3,305 |
| 2017-03-16 | 3,245 | 3,330 | 3,225 | 3,310 | 82,100 | 3,310 |
| 2017-03-15 | 3,270 | 3,275 | 3,200 | 3,255 | 132,900 | 3,255 |
| 2017-03-14 | 3,310 | 3,330 | 3,235 | 3,315 | 141,800 | 3,315 |
| 2017-03-13 | 3,350 | 3,360 | 3,315 | 3,330 | 92,800 | 3,330 |
| 2017-03-10 | 3,400 | 3,430 | 3,340 | 3,355 | 213,700 | 3,355 |
| 2017-03-09 | 3,280 | 3,410 | 3,280 | 3,400 | 188,500 | 3,400 |
| 2017-03-08 | 3,230 | 3,280 | 3,220 | 3,235 | 76,400 | 3,235 |
| 2017-03-07 | 3,225 | 3,235 | 3,190 | 3,205 | 77,900 | 3,205 |
| 2017-03-06 | 3,225 | 3,250 | 3,210 | 3,235 | 67,100 | 3,235 |
| 2017-03-03 | 3,145 | 3,195 | 3,115 | 3,195 | 99,100 | 3,195 |
| 2017-03-02 | 3,200 | 3,210 | 3,150 | 3,165 | 103,300 | 3,165 |
| 2017-03-01 | 3,150 | 3,165 | 3,125 | 3,155 | 73,300 | 3,155 |
| 2017-02-28 | 3,195 | 3,210 | 3,150 | 3,150 | 82,800 | 3,150 |
| 2017-02-27 | 3,145 | 3,210 | 3,130 | 3,190 | 139,000 | 3,190 |
| 2017-02-24 | 3,105 | 3,115 | 3,070 | 3,085 | 49,200 | 3,085 |
| 2017-02-23 | 3,135 | 3,175 | 3,100 | 3,120 | 67,100 | 3,120 |
| 2017-02-22 | 3,155 | 3,155 | 3,065 | 3,115 | 193,700 | 3,115 |
| 2017-02-21 | 3,170 | 3,220 | 3,155 | 3,165 | 65,300 | 3,165 |
| 2017-02-20 | 3,165 | 3,190 | 3,135 | 3,155 | 47,200 | 3,155 |
| 2017-02-17 | 3,125 | 3,195 | 3,120 | 3,165 | 98,700 | 3,165 |
| 2017-02-16 | 3,120 | 3,150 | 3,100 | 3,130 | 97,300 | 3,130 |
| 2017-02-15 | 3,150 | 3,160 | 3,095 | 3,115 | 75,600 | 3,115 |
| 2017-02-14 | 3,180 | 3,195 | 3,120 | 3,125 | 99,100 | 3,125 |
| 2017-02-13 | 3,200 | 3,280 | 3,170 | 3,180 | 161,600 | 3,180 |
| 2017-02-10 | 3,020 | 3,155 | 3,020 | 3,145 | 184,600 | 3,145 |
| 2017-02-09 | 2,992 | 3,020 | 2,975 | 3,010 | 145,700 | 3,010 |
| 2017-02-08 | 3,045 | 3,050 | 2,992 | 3,005 | 113,900 | 3,005 |
| 2017-02-07 | 3,000 | 3,060 | 2,995 | 3,035 | 134,800 | 3,035 |
| 2017-02-06 | 3,020 | 3,090 | 3,000 | 3,000 | 122,500 | 3,000 |
| 2017-02-03 | 3,005 | 3,075 | 2,992 | 3,000 | 245,200 | 3,000 |
| 2017-02-02 | 3,010 | 3,050 | 2,985 | 3,005 | 188,200 | 3,005 |
| 2017-02-01 | 3,045 | 3,110 | 2,965 | 3,000 | 337,000 | 3,000 |
| 2017-01-31 | 2,871 | 2,920 | 2,862 | 2,896 | 141,500 | 2,896 |
| 2017-01-30 | 2,906 | 2,922 | 2,852 | 2,871 | 96,700 | 2,871 |
| 2017-01-27 | 2,925 | 2,944 | 2,904 | 2,912 | 78,200 | 2,912 |
| 2017-01-26 | 2,913 | 2,927 | 2,878 | 2,925 | 66,600 | 2,925 |
| 2017-01-25 | 2,910 | 2,930 | 2,865 | 2,895 | 82,900 | 2,895 |
| 2017-01-24 | 2,876 | 2,896 | 2,867 | 2,894 | 114,600 | 2,894 |
| 2017-01-23 | 2,856 | 2,900 | 2,836 | 2,880 | 62,000 | 2,880 |
| 2017-01-20 | 2,881 | 2,899 | 2,869 | 2,881 | 108,500 | 2,881 |
| 2017-01-19 | 2,885 | 2,899 | 2,866 | 2,897 | 86,500 | 2,897 |
| 2017-01-18 | 2,854 | 2,889 | 2,830 | 2,863 | 72,000 | 2,863 |
| 2017-01-17 | 2,898 | 2,900 | 2,852 | 2,871 | 112,000 | 2,871 |
| 2017-01-16 | 2,916 | 2,933 | 2,898 | 2,912 | 56,500 | 2,912 |
| 2017-01-13 | 2,893 | 2,944 | 2,893 | 2,933 | 72,300 | 2,933 |
| 2017-01-12 | 2,947 | 2,947 | 2,892 | 2,924 | 52,300 | 2,924 |
| 2017-01-11 | 2,959 | 2,965 | 2,929 | 2,944 | 40,500 | 2,944 |
| 2017-01-10 | 3,000 | 3,000 | 2,920 | 2,962 | 131,100 | 2,962 |
| 2017-01-06 | 2,974 | 3,015 | 2,947 | 2,971 | 143,100 | 2,971 |
| 2017-01-05 | 2,988 | 3,015 | 2,931 | 2,958 | 125,700 | 2,958 |
| 2017-01-04 | 2,934 | 2,957 | 2,902 | 2,950 | 168,900 | 2,950 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1990-03-27]1株→1.1株
