7988 (株)ニフコ 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 | 7,720 | 7,760 | 7,690 | 7,690 | 73,400 | 3,845 |
| 2017-12-28 | 7,700 | 7,740 | 7,690 | 7,730 | 147,200 | 3,865 |
| 2017-12-27 | 7,670 | 7,740 | 7,660 | 7,730 | 70,500 | 3,865 |
| 2017-12-26 | 7,700 | 7,730 | 7,670 | 7,690 | 53,900 | 3,845 |
| 2017-12-25 | 7,770 | 7,770 | 7,690 | 7,720 | 53,700 | 3,860 |
| 2017-12-22 | 7,720 | 7,780 | 7,670 | 7,720 | 192,200 | 3,860 |
| 2017-12-21 | 7,660 | 7,760 | 7,660 | 7,740 | 194,100 | 3,870 |
| 2017-12-20 | 7,560 | 7,670 | 7,550 | 7,640 | 134,800 | 3,820 |
| 2017-12-19 | 7,580 | 7,620 | 7,490 | 7,580 | 155,100 | 3,790 |
| 2017-12-18 | 7,370 | 7,520 | 7,350 | 7,500 | 112,200 | 3,750 |
| 2017-12-15 | 7,300 | 7,330 | 7,260 | 7,300 | 167,400 | 3,650 |
| 2017-12-14 | 7,380 | 7,390 | 7,260 | 7,300 | 191,900 | 3,650 |
| 2017-12-13 | 7,460 | 7,470 | 7,320 | 7,350 | 171,800 | 3,675 |
| 2017-12-12 | 7,400 | 7,520 | 7,360 | 7,460 | 137,800 | 3,730 |
| 2017-12-11 | 7,340 | 7,420 | 7,300 | 7,400 | 175,500 | 3,700 |
| 2017-12-08 | 7,200 | 7,280 | 7,180 | 7,280 | 331,900 | 3,640 |
| 2017-12-07 | 7,200 | 7,240 | 7,160 | 7,200 | 367,500 | 3,600 |
| 2017-12-06 | 7,270 | 7,290 | 7,190 | 7,200 | 175,300 | 3,600 |
| 2017-12-05 | 7,300 | 7,340 | 7,260 | 7,290 | 170,700 | 3,645 |
| 2017-12-04 | 7,480 | 7,510 | 7,370 | 7,380 | 194,400 | 3,690 |
| 2017-12-01 | 7,480 | 7,500 | 7,420 | 7,470 | 251,100 | 3,735 |
| 2017-11-30 | 7,570 | 7,580 | 7,450 | 7,530 | 269,000 | 3,765 |
| 2017-11-29 | 7,620 | 7,650 | 7,500 | 7,540 | 269,500 | 3,770 |
| 2017-11-28 | 7,640 | 7,660 | 7,570 | 7,600 | 189,500 | 3,800 |
| 2017-11-27 | 7,740 | 7,740 | 7,660 | 7,710 | 143,400 | 3,855 |
| 2017-11-24 | 7,730 | 7,820 | 7,650 | 7,800 | 217,000 | 3,900 |
| 2017-11-22 | 7,930 | 7,940 | 7,850 | 7,880 | 103,600 | 3,940 |
| 2017-11-21 | 7,690 | 7,860 | 7,670 | 7,820 | 139,700 | 3,910 |
| 2017-11-20 | 7,700 | 7,770 | 7,660 | 7,720 | 123,400 | 3,860 |
| 2017-11-17 | 7,700 | 7,780 | 7,680 | 7,760 | 189,300 | 3,880 |
| 2017-11-16 | 7,550 | 7,700 | 7,530 | 7,680 | 237,700 | 3,840 |
| 2017-11-15 | 7,700 | 7,740 | 7,560 | 7,600 | 326,700 | 3,800 |
| 2017-11-14 | 7,670 | 7,740 | 7,660 | 7,720 | 161,300 | 3,860 |
| 2017-11-13 | 7,660 | 7,760 | 7,660 | 7,690 | 107,200 | 3,845 |
| 2017-11-10 | 7,640 | 7,710 | 7,620 | 7,660 | 175,600 | 3,830 |
| 2017-11-09 | 7,840 | 7,880 | 7,690 | 7,760 | 183,100 | 3,880 |
| 2017-11-08 | 7,770 | 7,860 | 7,750 | 7,800 | 227,900 | 3,900 |
| 2017-11-07 | 7,670 | 7,820 | 7,650 | 7,790 | 215,100 | 3,895 |
| 2017-11-06 | 7,720 | 7,790 | 7,680 | 7,690 | 202,700 | 3,845 |
| 2017-11-02 | 7,730 | 7,730 | 7,630 | 7,700 | 314,200 | 3,850 |
| 2017-11-01 | 7,550 | 7,780 | 7,470 | 7,750 | 591,700 | 3,875 |
| 2017-10-31 | 7,310 | 7,470 | 7,190 | 7,400 | 596,600 | 3,700 |
| 2017-10-30 | 6,990 | 7,270 | 6,990 | 7,160 | 413,700 | 3,580 |
| 2017-10-27 | 7,120 | 7,410 | 6,610 | 7,240 | 544,600 | 3,620 |
| 2017-10-26 | 7,040 | 7,090 | 6,990 | 7,060 | 203,700 | 3,530 |
| 2017-10-25 | 7,150 | 7,180 | 7,050 | 7,070 | 162,100 | 3,535 |
| 2017-10-24 | 7,110 | 7,120 | 7,070 | 7,120 | 109,000 | 3,560 |
| 2017-10-23 | 7,000 | 7,120 | 6,960 | 7,110 | 156,100 | 3,555 |
| 2017-10-20 | 6,950 | 7,030 | 6,940 | 7,000 | 236,500 | 3,500 |
| 2017-10-19 | 6,780 | 6,860 | 6,760 | 6,850 | 111,800 | 3,425 |
| 2017-10-18 | 6,760 | 6,780 | 6,720 | 6,760 | 126,800 | 3,380 |
| 2017-10-17 | 6,850 | 6,890 | 6,830 | 6,860 | 147,100 | 3,430 |
| 2017-10-16 | 6,790 | 6,830 | 6,740 | 6,790 | 99,600 | 3,395 |
| 2017-10-13 | 6,730 | 6,820 | 6,700 | 6,810 | 213,200 | 3,405 |
| 2017-10-12 | 6,800 | 6,830 | 6,740 | 6,780 | 121,300 | 3,390 |
| 2017-10-11 | 6,800 | 6,830 | 6,750 | 6,820 | 132,500 | 3,410 |
| 2017-10-10 | 6,760 | 6,880 | 6,750 | 6,870 | 103,800 | 3,435 |
| 2017-10-06 | 6,780 | 6,790 | 6,700 | 6,740 | 114,200 | 3,370 |
| 2017-10-05 | 6,800 | 6,850 | 6,760 | 6,770 | 108,500 | 3,385 |
| 2017-10-04 | 6,790 | 6,820 | 6,700 | 6,800 | 151,100 | 3,400 |
| 2017-10-03 | 6,850 | 6,860 | 6,800 | 6,840 | 73,100 | 3,420 |
| 2017-10-02 | 6,890 | 6,920 | 6,740 | 6,810 | 145,600 | 3,405 |
| 2017-09-29 | 6,890 | 6,890 | 6,830 | 6,870 | 102,100 | 3,435 |
| 2017-09-28 | 6,780 | 6,870 | 6,720 | 6,870 | 154,300 | 3,435 |
| 2017-09-27 | 6,700 | 6,790 | 6,640 | 6,770 | 135,000 | 3,385 |
| 2017-09-26 | 6,790 | 6,910 | 6,750 | 6,850 | 138,800 | 3,425 |
| 2017-09-25 | 6,840 | 6,860 | 6,760 | 6,800 | 139,500 | 3,400 |
| 2017-09-22 | 6,770 | 6,850 | 6,750 | 6,810 | 126,600 | 3,405 |
| 2017-09-21 | 6,850 | 6,850 | 6,760 | 6,790 | 138,200 | 3,395 |
| 2017-09-20 | 6,880 | 6,900 | 6,810 | 6,850 | 145,800 | 3,425 |
| 2017-09-19 | 6,820 | 6,900 | 6,800 | 6,880 | 121,400 | 3,440 |
| 2017-09-15 | 6,710 | 6,800 | 6,700 | 6,760 | 205,300 | 3,380 |
| 2017-09-14 | 6,770 | 6,790 | 6,720 | 6,740 | 95,000 | 3,370 |
| 2017-09-13 | 6,700 | 6,730 | 6,680 | 6,710 | 92,400 | 3,355 |
| 2017-09-12 | 6,690 | 6,740 | 6,650 | 6,660 | 122,300 | 3,330 |
| 2017-09-11 | 6,590 | 6,680 | 6,590 | 6,650 | 85,100 | 3,325 |
| 2017-09-08 | 6,600 | 6,600 | 6,530 | 6,550 | 199,400 | 3,275 |
| 2017-09-07 | 6,430 | 6,580 | 6,400 | 6,560 | 202,600 | 3,280 |
| 2017-09-06 | 6,420 | 6,520 | 6,420 | 6,450 | 219,400 | 3,225 |
| 2017-09-05 | 6,480 | 6,520 | 6,390 | 6,430 | 206,400 | 3,215 |
| 2017-09-04 | 6,370 | 6,400 | 6,300 | 6,360 | 170,300 | 3,180 |
| 2017-09-01 | 6,330 | 6,390 | 6,330 | 6,370 | 87,200 | 3,185 |
| 2017-08-31 | 6,280 | 6,350 | 6,270 | 6,310 | 102,800 | 3,155 |
| 2017-08-30 | 6,350 | 6,380 | 6,200 | 6,220 | 211,500 | 3,110 |
| 2017-08-29 | 6,320 | 6,360 | 6,320 | 6,340 | 61,600 | 3,170 |
| 2017-08-28 | 6,370 | 6,380 | 6,310 | 6,320 | 81,500 | 3,160 |
| 2017-08-25 | 6,330 | 6,380 | 6,290 | 6,360 | 130,400 | 3,180 |
| 2017-08-24 | 6,280 | 6,370 | 6,280 | 6,330 | 85,400 | 3,165 |
| 2017-08-23 | 6,300 | 6,300 | 6,230 | 6,270 | 139,200 | 3,135 |
| 2017-08-22 | 6,270 | 6,270 | 6,210 | 6,230 | 122,600 | 3,115 |
| 2017-08-21 | 6,190 | 6,190 | 6,140 | 6,180 | 117,000 | 3,090 |
| 2017-08-18 | 6,160 | 6,200 | 6,120 | 6,170 | 111,500 | 3,085 |
| 2017-08-17 | 6,200 | 6,240 | 6,160 | 6,230 | 149,400 | 3,115 |
| 2017-08-16 | 6,310 | 6,330 | 6,260 | 6,270 | 198,400 | 3,135 |
| 2017-08-15 | 6,350 | 6,420 | 6,350 | 6,380 | 128,900 | 3,190 |
| 2017-08-14 | 6,260 | 6,350 | 6,220 | 6,310 | 199,900 | 3,155 |
| 2017-08-10 | 6,330 | 6,330 | 6,280 | 6,310 | 128,500 | 3,155 |
| 2017-08-09 | 6,320 | 6,320 | 6,220 | 6,270 | 194,300 | 3,135 |
| 2017-08-08 | 6,330 | 6,340 | 6,250 | 6,290 | 152,300 | 3,145 |
| 2017-08-07 | 6,350 | 6,350 | 6,290 | 6,310 | 88,500 | 3,155 |
| 2017-08-04 | 6,290 | 6,340 | 6,270 | 6,300 | 156,100 | 3,150 |
| 2017-08-03 | 6,270 | 6,320 | 6,260 | 6,310 | 151,400 | 3,155 |
| 2017-08-02 | 6,350 | 6,370 | 6,250 | 6,290 | 209,900 | 3,145 |
| 2017-08-01 | 6,290 | 6,340 | 6,260 | 6,320 | 193,600 | 3,160 |
| 2017-07-31 | 6,550 | 6,620 | 6,360 | 6,360 | 359,500 | 3,180 |
| 2017-07-28 | 6,400 | 6,630 | 6,360 | 6,570 | 521,700 | 3,285 |
| 2017-07-27 | 6,500 | 6,530 | 6,460 | 6,480 | 239,800 | 3,240 |
| 2017-07-26 | 6,430 | 6,510 | 6,390 | 6,490 | 265,700 | 3,245 |
| 2017-07-25 | 6,380 | 6,390 | 6,290 | 6,360 | 178,300 | 3,180 |
| 2017-07-24 | 6,410 | 6,410 | 6,330 | 6,360 | 193,300 | 3,180 |
| 2017-07-21 | 6,460 | 6,490 | 6,430 | 6,440 | 193,000 | 3,220 |
| 2017-07-20 | 6,440 | 6,470 | 6,430 | 6,450 | 143,600 | 3,225 |
| 2017-07-19 | 6,380 | 6,450 | 6,360 | 6,440 | 145,200 | 3,220 |
| 2017-07-18 | 6,330 | 6,440 | 6,290 | 6,410 | 262,000 | 3,205 |
| 2017-07-14 | 6,280 | 6,360 | 6,280 | 6,330 | 164,700 | 3,165 |
| 2017-07-13 | 6,300 | 6,310 | 6,270 | 6,300 | 207,900 | 3,150 |
| 2017-07-12 | 6,320 | 6,330 | 6,280 | 6,290 | 202,500 | 3,145 |
| 2017-07-11 | 6,260 | 6,310 | 6,250 | 6,300 | 244,600 | 3,150 |
| 2017-07-10 | 6,210 | 6,300 | 6,210 | 6,260 | 153,300 | 3,130 |
| 2017-07-07 | 6,130 | 6,210 | 6,120 | 6,180 | 163,900 | 3,090 |
| 2017-07-06 | 6,110 | 6,150 | 6,100 | 6,140 | 111,300 | 3,070 |
| 2017-07-05 | 6,020 | 6,110 | 6,020 | 6,110 | 135,800 | 3,055 |
| 2017-07-04 | 6,080 | 6,100 | 6,040 | 6,050 | 111,900 | 3,025 |
| 2017-07-03 | 6,060 | 6,110 | 6,050 | 6,050 | 105,600 | 3,025 |
| 2017-06-30 | 5,980 | 6,060 | 5,960 | 6,030 | 172,300 | 3,015 |
| 2017-06-29 | 6,080 | 6,090 | 5,990 | 6,010 | 221,700 | 3,005 |
| 2017-06-28 | 6,080 | 6,100 | 6,030 | 6,030 | 114,400 | 3,015 |
| 2017-06-27 | 6,110 | 6,160 | 6,080 | 6,100 | 146,500 | 3,050 |
| 2017-06-26 | 6,070 | 6,120 | 6,070 | 6,080 | 74,600 | 3,040 |
| 2017-06-23 | 6,120 | 6,130 | 6,050 | 6,060 | 138,900 | 3,030 |
| 2017-06-22 | 6,110 | 6,180 | 6,050 | 6,060 | 274,800 | 3,030 |
| 2017-06-21 | 6,190 | 6,200 | 6,090 | 6,100 | 259,300 | 3,050 |
| 2017-06-20 | 6,120 | 6,230 | 6,110 | 6,190 | 278,700 | 3,095 |
| 2017-06-19 | 5,950 | 6,120 | 5,950 | 6,090 | 198,000 | 3,045 |
| 2017-06-16 | 5,960 | 5,990 | 5,890 | 5,990 | 293,100 | 2,995 |
| 2017-06-15 | 5,940 | 5,990 | 5,920 | 5,950 | 168,300 | 2,975 |
| 2017-06-14 | 5,950 | 5,990 | 5,950 | 5,950 | 185,700 | 2,975 |
| 2017-06-13 | 5,920 | 6,000 | 5,910 | 5,910 | 187,000 | 2,955 |
| 2017-06-12 | 5,830 | 5,920 | 5,820 | 5,890 | 174,900 | 2,945 |
| 2017-06-09 | 5,920 | 5,940 | 5,850 | 5,880 | 216,800 | 2,940 |
| 2017-06-08 | 5,910 | 5,960 | 5,890 | 5,920 | 211,800 | 2,960 |
| 2017-06-07 | 5,900 | 5,930 | 5,860 | 5,900 | 232,500 | 2,950 |
| 2017-06-06 | 5,810 | 5,910 | 5,800 | 5,890 | 250,900 | 2,945 |
| 2017-06-05 | 5,820 | 5,850 | 5,790 | 5,840 | 151,500 | 2,920 |
| 2017-06-02 | 5,760 | 5,860 | 5,750 | 5,850 | 224,200 | 2,925 |
| 2017-06-01 | 5,700 | 5,770 | 5,700 | 5,750 | 123,400 | 2,875 |
| 2017-05-31 | 5,700 | 5,750 | 5,660 | 5,660 | 194,100 | 2,830 |
| 2017-05-30 | 5,680 | 5,740 | 5,650 | 5,700 | 242,600 | 2,850 |
| 2017-05-29 | 5,690 | 5,700 | 5,650 | 5,690 | 154,900 | 2,845 |
| 2017-05-26 | 5,740 | 5,750 | 5,640 | 5,680 | 349,100 | 2,840 |
| 2017-05-25 | 5,810 | 5,870 | 5,800 | 5,830 | 242,900 | 2,915 |
| 2017-05-24 | 5,800 | 5,810 | 5,750 | 5,760 | 324,700 | 2,880 |
| 2017-05-23 | 5,730 | 5,780 | 5,730 | 5,750 | 260,000 | 2,875 |
| 2017-05-22 | 5,740 | 5,760 | 5,700 | 5,730 | 155,600 | 2,865 |
| 2017-05-19 | 5,690 | 5,740 | 5,670 | 5,720 | 335,000 | 2,860 |
| 2017-05-18 | 5,760 | 5,820 | 5,730 | 5,770 | 301,600 | 2,885 |
| 2017-05-17 | 5,770 | 5,880 | 5,730 | 5,850 | 245,500 | 2,925 |
| 2017-05-16 | 5,860 | 5,870 | 5,740 | 5,820 | 307,600 | 2,910 |
| 2017-05-15 | 5,860 | 5,870 | 5,790 | 5,850 | 268,000 | 2,925 |
| 2017-05-12 | 5,710 | 5,790 | 5,610 | 5,780 | 354,600 | 2,890 |
| 2017-05-11 | 5,770 | 5,770 | 5,730 | 5,730 | 169,300 | 2,865 |
| 2017-05-10 | 5,710 | 5,760 | 5,710 | 5,730 | 125,900 | 2,865 |
| 2017-05-09 | 5,740 | 5,770 | 5,700 | 5,720 | 205,300 | 2,860 |
| 2017-05-08 | 5,690 | 5,740 | 5,640 | 5,720 | 323,900 | 2,860 |
| 2017-05-02 | 5,580 | 5,650 | 5,580 | 5,630 | 146,900 | 2,815 |
| 2017-05-01 | 5,530 | 5,590 | 5,530 | 5,570 | 114,300 | 2,785 |
| 2017-04-28 | 5,550 | 5,580 | 5,520 | 5,560 | 195,200 | 2,780 |
| 2017-04-27 | 5,500 | 5,590 | 5,490 | 5,580 | 105,900 | 2,790 |
| 2017-04-26 | 5,510 | 5,610 | 5,490 | 5,570 | 134,500 | 2,785 |
| 2017-04-25 | 5,460 | 5,540 | 5,430 | 5,500 | 262,400 | 2,750 |
| 2017-04-24 | 5,510 | 5,520 | 5,410 | 5,450 | 182,600 | 2,725 |
| 2017-04-21 | 5,390 | 5,420 | 5,350 | 5,410 | 246,600 | 2,705 |
| 2017-04-20 | 5,370 | 5,420 | 5,370 | 5,390 | 170,700 | 2,695 |
| 2017-04-19 | 5,330 | 5,390 | 5,330 | 5,340 | 218,900 | 2,670 |
| 2017-04-18 | 5,370 | 5,420 | 5,340 | 5,390 | 200,400 | 2,695 |
| 2017-04-17 | 5,350 | 5,440 | 5,300 | 5,420 | 359,200 | 2,710 |
| 2017-04-14 | 5,450 | 5,460 | 5,360 | 5,370 | 257,700 | 2,685 |
| 2017-04-13 | 5,420 | 5,470 | 5,410 | 5,450 | 283,900 | 2,725 |
| 2017-04-12 | 5,540 | 5,570 | 5,460 | 5,490 | 185,600 | 2,745 |
| 2017-04-11 | 5,580 | 5,630 | 5,550 | 5,570 | 300,200 | 2,785 |
| 2017-04-10 | 5,570 | 5,670 | 5,570 | 5,580 | 272,100 | 2,790 |
| 2017-04-07 | 5,560 | 5,610 | 5,520 | 5,540 | 278,600 | 2,770 |
| 2017-04-06 | 5,500 | 5,510 | 5,420 | 5,470 | 325,500 | 2,735 |
| 2017-04-05 | 5,560 | 5,590 | 5,480 | 5,500 | 289,600 | 2,750 |
| 2017-04-04 | 5,530 | 5,650 | 5,490 | 5,560 | 456,800 | 2,780 |
| 2017-04-03 | 5,570 | 5,580 | 5,530 | 5,560 | 234,400 | 2,780 |
| 2017-03-31 | 5,690 | 5,700 | 5,590 | 5,590 | 232,300 | 2,795 |
| 2017-03-30 | 5,670 | 5,730 | 5,660 | 5,670 | 203,200 | 2,835 |
| 2017-03-29 | 5,720 | 5,750 | 5,660 | 5,700 | 317,700 | 2,850 |
| 2017-03-28 | 5,680 | 5,760 | 5,670 | 5,760 | 197,300 | 2,880 |
| 2017-03-27 | 5,650 | 5,700 | 5,630 | 5,630 | 127,000 | 2,815 |
| 2017-03-24 | 5,680 | 5,750 | 5,660 | 5,740 | 120,200 | 2,870 |
| 2017-03-23 | 5,650 | 5,700 | 5,620 | 5,690 | 156,900 | 2,845 |
| 2017-03-22 | 5,780 | 5,790 | 5,660 | 5,660 | 224,900 | 2,830 |
| 2017-03-21 | 5,750 | 5,800 | 5,680 | 5,710 | 269,100 | 2,855 |
| 2017-03-17 | 5,790 | 5,850 | 5,730 | 5,730 | 238,300 | 2,865 |
| 2017-03-16 | 5,800 | 5,910 | 5,750 | 5,870 | 246,500 | 2,935 |
| 2017-03-15 | 5,890 | 5,890 | 5,830 | 5,830 | 170,200 | 2,915 |
| 2017-03-14 | 5,900 | 5,910 | 5,820 | 5,880 | 134,100 | 2,940 |
| 2017-03-13 | 5,790 | 5,870 | 5,790 | 5,840 | 201,400 | 2,920 |
| 2017-03-10 | 5,750 | 5,790 | 5,690 | 5,740 | 235,400 | 2,870 |
| 2017-03-09 | 5,670 | 5,670 | 5,560 | 5,610 | 259,200 | 2,805 |
| 2017-03-08 | 5,730 | 5,750 | 5,640 | 5,640 | 176,900 | 2,820 |
| 2017-03-07 | 5,740 | 5,800 | 5,710 | 5,710 | 305,400 | 2,855 |
| 2017-03-06 | 5,710 | 5,770 | 5,700 | 5,740 | 193,000 | 2,870 |
| 2017-03-03 | 5,720 | 5,800 | 5,670 | 5,710 | 176,700 | 2,855 |
| 2017-03-02 | 5,860 | 5,860 | 5,690 | 5,720 | 346,900 | 2,860 |
| 2017-03-01 | 5,730 | 5,820 | 5,720 | 5,810 | 132,800 | 2,905 |
| 2017-02-28 | 5,730 | 5,780 | 5,720 | 5,750 | 226,500 | 2,875 |
| 2017-02-27 | 5,700 | 5,720 | 5,660 | 5,690 | 188,700 | 2,845 |
| 2017-02-24 | 5,710 | 5,800 | 5,710 | 5,760 | 184,100 | 2,880 |
| 2017-02-23 | 5,820 | 5,840 | 5,740 | 5,780 | 162,900 | 2,890 |
| 2017-02-22 | 5,860 | 5,860 | 5,760 | 5,770 | 140,900 | 2,885 |
| 2017-02-21 | 5,710 | 5,770 | 5,710 | 5,760 | 135,000 | 2,880 |
| 2017-02-20 | 5,640 | 5,720 | 5,620 | 5,710 | 132,000 | 2,855 |
| 2017-02-17 | 5,670 | 5,680 | 5,590 | 5,660 | 148,900 | 2,830 |
| 2017-02-16 | 5,670 | 5,680 | 5,600 | 5,650 | 186,100 | 2,825 |
| 2017-02-15 | 5,620 | 5,670 | 5,610 | 5,640 | 167,900 | 2,820 |
| 2017-02-14 | 5,600 | 5,620 | 5,570 | 5,580 | 176,300 | 2,790 |
| 2017-02-13 | 5,640 | 5,640 | 5,560 | 5,610 | 138,500 | 2,805 |
| 2017-02-10 | 5,590 | 5,600 | 5,540 | 5,570 | 131,600 | 2,785 |
| 2017-02-09 | 5,550 | 5,560 | 5,500 | 5,520 | 123,100 | 2,760 |
| 2017-02-08 | 5,580 | 5,600 | 5,520 | 5,560 | 149,200 | 2,780 |
| 2017-02-07 | 5,590 | 5,600 | 5,520 | 5,550 | 263,900 | 2,775 |
| 2017-02-06 | 5,710 | 5,710 | 5,550 | 5,610 | 260,200 | 2,805 |
| 2017-02-03 | 5,690 | 5,820 | 5,620 | 5,680 | 304,500 | 2,840 |
| 2017-02-02 | 5,720 | 5,770 | 5,640 | 5,680 | 263,300 | 2,840 |
| 2017-02-01 | 5,720 | 5,800 | 5,690 | 5,770 | 203,700 | 2,885 |
| 2017-01-31 | 5,690 | 5,730 | 5,660 | 5,700 | 203,600 | 2,850 |
| 2017-01-30 | 5,800 | 5,820 | 5,750 | 5,810 | 131,100 | 2,905 |
| 2017-01-27 | 5,790 | 5,810 | 5,730 | 5,790 | 161,600 | 2,895 |
| 2017-01-26 | 5,840 | 5,870 | 5,790 | 5,800 | 177,900 | 2,900 |
| 2017-01-25 | 5,830 | 5,850 | 5,740 | 5,790 | 165,800 | 2,895 |
| 2017-01-24 | 5,750 | 5,860 | 5,720 | 5,790 | 297,300 | 2,895 |
| 2017-01-23 | 5,790 | 5,890 | 5,790 | 5,820 | 360,200 | 2,910 |
| 2017-01-20 | 5,950 | 6,010 | 5,890 | 5,980 | 237,600 | 2,990 |
| 2017-01-19 | 5,980 | 6,010 | 5,940 | 5,950 | 133,900 | 2,975 |
| 2017-01-18 | 5,920 | 5,970 | 5,860 | 5,950 | 110,700 | 2,975 |
| 2017-01-17 | 6,010 | 6,020 | 5,930 | 5,940 | 172,600 | 2,970 |
| 2017-01-16 | 6,070 | 6,120 | 6,040 | 6,060 | 145,700 | 3,030 |
| 2017-01-13 | 6,080 | 6,110 | 6,030 | 6,070 | 247,900 | 3,035 |
| 2017-01-12 | 6,190 | 6,200 | 6,100 | 6,160 | 114,900 | 3,080 |
| 2017-01-11 | 6,220 | 6,220 | 6,170 | 6,210 | 90,200 | 3,105 |
| 2017-01-10 | 6,140 | 6,260 | 6,130 | 6,190 | 207,300 | 3,095 |
| 2017-01-06 | 6,140 | 6,180 | 6,130 | 6,160 | 152,300 | 3,080 |
| 2017-01-05 | 6,240 | 6,290 | 6,190 | 6,240 | 190,600 | 3,120 |
| 2017-01-04 | 6,230 | 6,290 | 6,190 | 6,290 | 283,800 | 3,145 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株
