8086 ニプロ(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 | 1,644 | 1,675 | 1,642 | 1,672 | 1,029,700 | 1,672 |
| 2017-12-28 | 1,642 | 1,655 | 1,633 | 1,644 | 673,300 | 1,644 |
| 2017-12-27 | 1,665 | 1,674 | 1,642 | 1,649 | 859,700 | 1,649 |
| 2017-12-26 | 1,653 | 1,674 | 1,647 | 1,652 | 635,200 | 1,652 |
| 2017-12-25 | 1,650 | 1,663 | 1,642 | 1,653 | 688,900 | 1,653 |
| 2017-12-22 | 1,645 | 1,670 | 1,638 | 1,650 | 1,619,300 | 1,650 |
| 2017-12-21 | 1,582 | 1,628 | 1,582 | 1,628 | 1,766,100 | 1,628 |
| 2017-12-20 | 1,576 | 1,581 | 1,566 | 1,580 | 790,900 | 1,580 |
| 2017-12-19 | 1,550 | 1,573 | 1,542 | 1,570 | 906,000 | 1,570 |
| 2017-12-18 | 1,557 | 1,557 | 1,537 | 1,550 | 815,500 | 1,550 |
| 2017-12-15 | 1,575 | 1,575 | 1,531 | 1,541 | 1,769,000 | 1,541 |
| 2017-12-14 | 1,563 | 1,588 | 1,558 | 1,585 | 945,900 | 1,585 |
| 2017-12-13 | 1,553 | 1,569 | 1,549 | 1,559 | 682,800 | 1,559 |
| 2017-12-12 | 1,553 | 1,559 | 1,544 | 1,550 | 701,300 | 1,550 |
| 2017-12-11 | 1,559 | 1,565 | 1,549 | 1,560 | 595,900 | 1,560 |
| 2017-12-08 | 1,520 | 1,547 | 1,520 | 1,547 | 869,400 | 1,547 |
| 2017-12-07 | 1,533 | 1,544 | 1,532 | 1,537 | 623,400 | 1,537 |
| 2017-12-06 | 1,551 | 1,551 | 1,525 | 1,526 | 832,000 | 1,526 |
| 2017-12-05 | 1,565 | 1,566 | 1,552 | 1,555 | 858,600 | 1,555 |
| 2017-12-04 | 1,601 | 1,605 | 1,567 | 1,570 | 1,282,600 | 1,570 |
| 2017-12-01 | 1,625 | 1,632 | 1,594 | 1,601 | 1,480,800 | 1,601 |
| 2017-11-30 | 1,622 | 1,637 | 1,610 | 1,624 | 1,246,000 | 1,624 |
| 2017-11-29 | 1,617 | 1,626 | 1,609 | 1,612 | 674,000 | 1,612 |
| 2017-11-28 | 1,589 | 1,632 | 1,588 | 1,609 | 1,402,500 | 1,609 |
| 2017-11-27 | 1,583 | 1,583 | 1,562 | 1,575 | 1,150,100 | 1,575 |
| 2017-11-24 | 1,616 | 1,616 | 1,592 | 1,596 | 1,130,600 | 1,596 |
| 2017-11-22 | 1,640 | 1,644 | 1,631 | 1,637 | 849,300 | 1,637 |
| 2017-11-21 | 1,634 | 1,645 | 1,631 | 1,636 | 598,300 | 1,636 |
| 2017-11-20 | 1,643 | 1,654 | 1,630 | 1,636 | 1,141,600 | 1,636 |
| 2017-11-17 | 1,610 | 1,664 | 1,610 | 1,655 | 2,024,600 | 1,655 |
| 2017-11-15 | 1,590 | 1,593 | 1,572 | 1,584 | 1,066,200 | 1,584 |
| 2017-11-13 | 1,573 | 1,590 | 1,561 | 1,579 | 1,006,300 | 1,579 |
| 2017-11-10 | 1,578 | 1,579 | 1,560 | 1,573 | 1,629,800 | 1,573 |
| 2017-11-09 | 1,677 | 1,698 | 1,541 | 1,588 | 2,982,600 | 1,588 |
| 2017-11-08 | 1,657 | 1,677 | 1,647 | 1,670 | 664,200 | 1,670 |
| 2017-11-07 | 1,632 | 1,657 | 1,631 | 1,657 | 437,800 | 1,657 |
| 2017-11-06 | 1,654 | 1,654 | 1,629 | 1,643 | 616,100 | 1,643 |
| 2017-11-02 | 1,665 | 1,671 | 1,651 | 1,654 | 469,500 | 1,654 |
| 2017-11-01 | 1,660 | 1,677 | 1,658 | 1,667 | 787,900 | 1,667 |
| 2017-10-31 | 1,633 | 1,653 | 1,632 | 1,649 | 825,200 | 1,649 |
| 2017-10-30 | 1,651 | 1,655 | 1,630 | 1,634 | 759,300 | 1,634 |
| 2017-10-27 | 1,635 | 1,660 | 1,633 | 1,650 | 777,400 | 1,650 |
| 2017-10-26 | 1,632 | 1,638 | 1,619 | 1,622 | 709,200 | 1,622 |
| 2017-10-25 | 1,665 | 1,670 | 1,636 | 1,638 | 727,800 | 1,638 |
| 2017-10-24 | 1,650 | 1,669 | 1,644 | 1,665 | 565,800 | 1,665 |
| 2017-10-23 | 1,660 | 1,660 | 1,646 | 1,653 | 589,700 | 1,653 |
| 2017-10-20 | 1,630 | 1,658 | 1,627 | 1,651 | 1,099,400 | 1,651 |
| 2017-10-19 | 1,625 | 1,641 | 1,623 | 1,631 | 1,139,800 | 1,631 |
| 2017-10-18 | 1,611 | 1,617 | 1,597 | 1,609 | 979,600 | 1,609 |
| 2017-10-17 | 1,640 | 1,642 | 1,606 | 1,614 | 884,300 | 1,614 |
| 2017-10-16 | 1,643 | 1,653 | 1,635 | 1,639 | 1,083,300 | 1,639 |
| 2017-10-13 | 1,633 | 1,647 | 1,630 | 1,643 | 629,500 | 1,643 |
| 2017-10-12 | 1,639 | 1,648 | 1,633 | 1,633 | 678,800 | 1,633 |
| 2017-10-11 | 1,629 | 1,639 | 1,627 | 1,633 | 581,600 | 1,633 |
| 2017-10-10 | 1,630 | 1,637 | 1,620 | 1,629 | 606,500 | 1,629 |
| 2017-10-06 | 1,625 | 1,635 | 1,624 | 1,630 | 720,000 | 1,630 |
| 2017-10-05 | 1,616 | 1,634 | 1,612 | 1,615 | 939,600 | 1,615 |
| 2017-10-04 | 1,633 | 1,638 | 1,598 | 1,601 | 1,017,700 | 1,601 |
| 2017-10-03 | 1,585 | 1,633 | 1,585 | 1,630 | 3,157,400 | 1,630 |
| 2017-10-02 | 1,551 | 1,568 | 1,551 | 1,556 | 1,086,600 | 1,556 |
| 2017-09-29 | 1,542 | 1,553 | 1,540 | 1,550 | 611,900 | 1,550 |
| 2017-09-28 | 1,536 | 1,554 | 1,533 | 1,552 | 1,009,700 | 1,552 |
| 2017-09-27 | 1,523 | 1,533 | 1,515 | 1,533 | 1,037,300 | 1,533 |
| 2017-09-26 | 1,533 | 1,554 | 1,531 | 1,545 | 1,974,600 | 1,545 |
| 2017-09-25 | 1,506 | 1,540 | 1,501 | 1,534 | 1,910,200 | 1,534 |
| 2017-09-22 | 1,496 | 1,501 | 1,480 | 1,491 | 1,122,600 | 1,491 |
| 2017-09-21 | 1,481 | 1,506 | 1,477 | 1,499 | 1,141,000 | 1,499 |
| 2017-09-20 | 1,465 | 1,475 | 1,456 | 1,473 | 963,300 | 1,473 |
| 2017-09-19 | 1,471 | 1,480 | 1,463 | 1,470 | 941,400 | 1,470 |
| 2017-09-15 | 1,460 | 1,464 | 1,450 | 1,462 | 611,700 | 1,462 |
| 2017-09-14 | 1,475 | 1,479 | 1,463 | 1,468 | 570,600 | 1,468 |
| 2017-09-13 | 1,491 | 1,491 | 1,468 | 1,472 | 665,000 | 1,472 |
| 2017-09-12 | 1,464 | 1,494 | 1,462 | 1,494 | 928,100 | 1,494 |
| 2017-09-11 | 1,465 | 1,471 | 1,458 | 1,463 | 372,200 | 1,463 |
| 2017-09-08 | 1,450 | 1,463 | 1,444 | 1,448 | 521,900 | 1,448 |
| 2017-09-07 | 1,458 | 1,467 | 1,450 | 1,459 | 601,400 | 1,459 |
| 2017-09-06 | 1,412 | 1,450 | 1,410 | 1,448 | 640,500 | 1,448 |
| 2017-09-05 | 1,442 | 1,445 | 1,422 | 1,426 | 505,600 | 1,426 |
| 2017-09-04 | 1,454 | 1,461 | 1,441 | 1,446 | 449,500 | 1,446 |
| 2017-09-01 | 1,463 | 1,477 | 1,462 | 1,466 | 686,800 | 1,466 |
| 2017-08-31 | 1,445 | 1,459 | 1,437 | 1,454 | 680,100 | 1,454 |
| 2017-08-30 | 1,464 | 1,464 | 1,441 | 1,446 | 916,200 | 1,446 |
| 2017-08-29 | 1,453 | 1,466 | 1,450 | 1,461 | 715,200 | 1,461 |
| 2017-08-28 | 1,454 | 1,462 | 1,443 | 1,459 | 726,100 | 1,459 |
| 2017-08-25 | 1,448 | 1,456 | 1,441 | 1,449 | 601,600 | 1,449 |
| 2017-08-24 | 1,434 | 1,448 | 1,429 | 1,432 | 704,600 | 1,432 |
| 2017-08-23 | 1,439 | 1,439 | 1,426 | 1,434 | 746,500 | 1,434 |
| 2017-08-22 | 1,412 | 1,425 | 1,412 | 1,421 | 484,500 | 1,421 |
| 2017-08-21 | 1,419 | 1,419 | 1,408 | 1,410 | 892,100 | 1,410 |
| 2017-08-18 | 1,431 | 1,432 | 1,414 | 1,416 | 1,560,100 | 1,416 |
| 2017-08-17 | 1,442 | 1,453 | 1,436 | 1,448 | 693,800 | 1,448 |
| 2017-08-16 | 1,435 | 1,447 | 1,427 | 1,443 | 761,100 | 1,443 |
| 2017-08-15 | 1,435 | 1,449 | 1,430 | 1,435 | 939,800 | 1,435 |
| 2017-08-14 | 1,434 | 1,442 | 1,409 | 1,410 | 2,508,600 | 1,410 |
| 2017-08-10 | 1,475 | 1,478 | 1,464 | 1,478 | 1,121,700 | 1,478 |
| 2017-08-09 | 1,494 | 1,496 | 1,466 | 1,478 | 1,085,600 | 1,478 |
| 2017-08-08 | 1,520 | 1,520 | 1,496 | 1,504 | 635,300 | 1,504 |
| 2017-08-07 | 1,509 | 1,516 | 1,491 | 1,513 | 1,458,300 | 1,513 |
| 2017-08-04 | 1,474 | 1,486 | 1,472 | 1,486 | 474,700 | 1,486 |
| 2017-08-03 | 1,476 | 1,483 | 1,471 | 1,478 | 760,200 | 1,478 |
| 2017-08-02 | 1,494 | 1,496 | 1,476 | 1,479 | 1,196,100 | 1,479 |
| 2017-08-01 | 1,496 | 1,503 | 1,489 | 1,499 | 878,900 | 1,499 |
| 2017-07-31 | 1,509 | 1,511 | 1,498 | 1,498 | 665,500 | 1,498 |
| 2017-07-28 | 1,508 | 1,512 | 1,500 | 1,512 | 710,000 | 1,512 |
| 2017-07-27 | 1,506 | 1,518 | 1,503 | 1,510 | 649,100 | 1,510 |
| 2017-07-26 | 1,507 | 1,514 | 1,496 | 1,505 | 631,400 | 1,505 |
| 2017-07-25 | 1,505 | 1,513 | 1,501 | 1,502 | 772,600 | 1,502 |
| 2017-07-24 | 1,541 | 1,543 | 1,516 | 1,517 | 938,800 | 1,517 |
| 2017-07-21 | 1,551 | 1,559 | 1,547 | 1,559 | 626,700 | 1,559 |
| 2017-07-20 | 1,525 | 1,563 | 1,523 | 1,556 | 1,273,700 | 1,556 |
| 2017-07-19 | 1,516 | 1,523 | 1,509 | 1,517 | 533,400 | 1,517 |
| 2017-07-18 | 1,524 | 1,536 | 1,511 | 1,523 | 543,900 | 1,523 |
| 2017-07-14 | 1,510 | 1,530 | 1,509 | 1,524 | 597,300 | 1,524 |
| 2017-07-13 | 1,535 | 1,537 | 1,509 | 1,509 | 733,400 | 1,509 |
| 2017-07-12 | 1,546 | 1,556 | 1,531 | 1,532 | 1,121,700 | 1,532 |
| 2017-07-11 | 1,508 | 1,546 | 1,503 | 1,534 | 1,214,800 | 1,534 |
| 2017-07-10 | 1,508 | 1,522 | 1,507 | 1,512 | 892,900 | 1,512 |
| 2017-07-07 | 1,491 | 1,504 | 1,490 | 1,501 | 730,300 | 1,501 |
| 2017-07-06 | 1,487 | 1,515 | 1,487 | 1,504 | 1,371,100 | 1,504 |
| 2017-07-05 | 1,470 | 1,488 | 1,467 | 1,487 | 522,900 | 1,487 |
| 2017-07-04 | 1,494 | 1,503 | 1,477 | 1,480 | 1,061,100 | 1,480 |
| 2017-07-03 | 1,467 | 1,498 | 1,461 | 1,492 | 1,059,000 | 1,492 |
| 2017-06-30 | 1,471 | 1,472 | 1,460 | 1,465 | 1,110,600 | 1,465 |
| 2017-06-29 | 1,487 | 1,488 | 1,478 | 1,485 | 834,600 | 1,485 |
| 2017-06-28 | 1,500 | 1,501 | 1,481 | 1,484 | 973,300 | 1,484 |
| 2017-06-27 | 1,486 | 1,503 | 1,483 | 1,502 | 934,800 | 1,502 |
| 2017-06-26 | 1,493 | 1,496 | 1,485 | 1,486 | 675,400 | 1,486 |
| 2017-06-23 | 1,497 | 1,504 | 1,489 | 1,502 | 915,400 | 1,502 |
| 2017-06-22 | 1,509 | 1,510 | 1,480 | 1,495 | 1,429,900 | 1,495 |
| 2017-06-21 | 1,509 | 1,515 | 1,502 | 1,503 | 1,683,200 | 1,503 |
| 2017-06-20 | 1,480 | 1,484 | 1,465 | 1,476 | 952,700 | 1,476 |
| 2017-06-19 | 1,457 | 1,474 | 1,451 | 1,466 | 960,400 | 1,466 |
| 2017-06-16 | 1,434 | 1,448 | 1,432 | 1,448 | 1,036,400 | 1,448 |
| 2017-06-15 | 1,426 | 1,437 | 1,421 | 1,429 | 817,100 | 1,429 |
| 2017-06-14 | 1,438 | 1,449 | 1,424 | 1,427 | 835,100 | 1,427 |
| 2017-06-13 | 1,437 | 1,442 | 1,427 | 1,430 | 841,400 | 1,430 |
| 2017-06-12 | 1,450 | 1,456 | 1,441 | 1,445 | 756,300 | 1,445 |
| 2017-06-09 | 1,468 | 1,483 | 1,450 | 1,452 | 1,622,900 | 1,452 |
| 2017-06-08 | 1,500 | 1,502 | 1,470 | 1,473 | 1,176,000 | 1,473 |
| 2017-06-07 | 1,499 | 1,500 | 1,484 | 1,500 | 1,033,800 | 1,500 |
| 2017-06-06 | 1,540 | 1,542 | 1,499 | 1,502 | 1,515,400 | 1,502 |
| 2017-06-05 | 1,558 | 1,566 | 1,547 | 1,548 | 1,355,700 | 1,548 |
| 2017-06-02 | 1,586 | 1,589 | 1,555 | 1,566 | 1,410,600 | 1,566 |
| 2017-06-01 | 1,558 | 1,561 | 1,534 | 1,555 | 1,167,400 | 1,555 |
| 2017-05-31 | 1,538 | 1,554 | 1,533 | 1,546 | 1,125,200 | 1,546 |
| 2017-05-30 | 1,504 | 1,545 | 1,497 | 1,539 | 1,297,500 | 1,539 |
| 2017-05-29 | 1,533 | 1,536 | 1,507 | 1,509 | 933,500 | 1,509 |
| 2017-05-26 | 1,493 | 1,522 | 1,483 | 1,520 | 1,658,000 | 1,520 |
| 2017-05-25 | 1,484 | 1,498 | 1,476 | 1,493 | 922,500 | 1,493 |
| 2017-05-24 | 1,498 | 1,500 | 1,477 | 1,483 | 746,200 | 1,483 |
| 2017-05-23 | 1,501 | 1,510 | 1,483 | 1,488 | 1,146,200 | 1,488 |
| 2017-05-22 | 1,501 | 1,511 | 1,490 | 1,502 | 1,433,700 | 1,502 |
| 2017-05-19 | 1,505 | 1,530 | 1,482 | 1,491 | 2,008,500 | 1,491 |
| 2017-05-18 | 1,468 | 1,487 | 1,463 | 1,482 | 1,523,800 | 1,482 |
| 2017-05-17 | 1,518 | 1,523 | 1,487 | 1,497 | 1,844,500 | 1,497 |
| 2017-05-16 | 1,536 | 1,553 | 1,518 | 1,522 | 2,881,200 | 1,522 |
| 2017-05-15 | 1,528 | 1,531 | 1,485 | 1,491 | 2,709,300 | 1,491 |
| 2017-05-12 | 1,600 | 1,601 | 1,519 | 1,527 | 2,897,900 | 1,527 |
| 2017-05-11 | 1,723 | 1,728 | 1,503 | 1,581 | 4,422,200 | 1,581 |
| 2017-05-10 | 1,736 | 1,745 | 1,702 | 1,723 | 1,600,500 | 1,723 |
| 2017-05-09 | 1,740 | 1,749 | 1,718 | 1,749 | 852,900 | 1,749 |
| 2017-05-08 | 1,712 | 1,752 | 1,708 | 1,747 | 1,639,400 | 1,747 |
| 2017-05-02 | 1,682 | 1,699 | 1,680 | 1,699 | 760,300 | 1,699 |
| 2017-05-01 | 1,694 | 1,697 | 1,677 | 1,683 | 636,800 | 1,683 |
| 2017-04-28 | 1,688 | 1,692 | 1,667 | 1,690 | 904,000 | 1,690 |
| 2017-04-27 | 1,670 | 1,688 | 1,659 | 1,686 | 705,100 | 1,686 |
| 2017-04-26 | 1,661 | 1,680 | 1,661 | 1,670 | 964,700 | 1,670 |
| 2017-04-25 | 1,634 | 1,653 | 1,630 | 1,649 | 772,700 | 1,649 |
| 2017-04-24 | 1,629 | 1,651 | 1,625 | 1,638 | 1,015,100 | 1,638 |
| 2017-04-21 | 1,600 | 1,630 | 1,591 | 1,622 | 1,339,100 | 1,622 |
| 2017-04-20 | 1,619 | 1,628 | 1,572 | 1,573 | 1,345,200 | 1,573 |
| 2017-04-19 | 1,596 | 1,648 | 1,593 | 1,603 | 1,642,100 | 1,603 |
| 2017-04-18 | 1,599 | 1,604 | 1,591 | 1,597 | 810,000 | 1,597 |
| 2017-04-17 | 1,591 | 1,603 | 1,573 | 1,580 | 1,023,400 | 1,580 |
| 2017-04-14 | 1,600 | 1,630 | 1,503 | 1,579 | 2,170,600 | 1,579 |
| 2017-04-13 | 1,623 | 1,679 | 1,606 | 1,633 | 3,830,500 | 1,633 |
| 2017-04-12 | 1,536 | 1,554 | 1,531 | 1,548 | 980,800 | 1,548 |
| 2017-04-11 | 1,553 | 1,579 | 1,546 | 1,550 | 957,200 | 1,550 |
| 2017-04-10 | 1,570 | 1,577 | 1,554 | 1,555 | 702,700 | 1,555 |
| 2017-04-07 | 1,535 | 1,569 | 1,527 | 1,557 | 1,709,100 | 1,557 |
| 2017-04-06 | 1,593 | 1,608 | 1,514 | 1,517 | 1,622,600 | 1,517 |
| 2017-04-05 | 1,579 | 1,605 | 1,577 | 1,605 | 958,600 | 1,605 |
| 2017-04-04 | 1,583 | 1,595 | 1,565 | 1,577 | 884,700 | 1,577 |
| 2017-04-03 | 1,563 | 1,589 | 1,562 | 1,583 | 709,600 | 1,583 |
| 2017-03-31 | 1,583 | 1,593 | 1,570 | 1,570 | 1,188,900 | 1,570 |
| 2017-03-30 | 1,583 | 1,592 | 1,572 | 1,575 | 724,400 | 1,575 |
| 2017-03-29 | 1,580 | 1,604 | 1,578 | 1,600 | 776,600 | 1,600 |
| 2017-03-28 | 1,585 | 1,598 | 1,576 | 1,598 | 894,200 | 1,598 |
| 2017-03-27 | 1,578 | 1,595 | 1,573 | 1,581 | 562,600 | 1,581 |
| 2017-03-24 | 1,582 | 1,602 | 1,572 | 1,584 | 1,362,500 | 1,584 |
| 2017-03-23 | 1,607 | 1,612 | 1,579 | 1,589 | 1,042,800 | 1,589 |
| 2017-03-22 | 1,608 | 1,629 | 1,603 | 1,607 | 829,500 | 1,607 |
| 2017-03-21 | 1,633 | 1,644 | 1,619 | 1,640 | 730,600 | 1,640 |
| 2017-03-17 | 1,612 | 1,638 | 1,612 | 1,634 | 956,100 | 1,634 |
| 2017-03-16 | 1,595 | 1,623 | 1,591 | 1,622 | 1,170,200 | 1,622 |
| 2017-03-15 | 1,603 | 1,616 | 1,599 | 1,603 | 801,400 | 1,603 |
| 2017-03-14 | 1,596 | 1,614 | 1,596 | 1,602 | 812,300 | 1,602 |
| 2017-03-13 | 1,600 | 1,618 | 1,587 | 1,593 | 941,600 | 1,593 |
| 2017-03-10 | 1,621 | 1,624 | 1,593 | 1,600 | 1,454,800 | 1,600 |
| 2017-03-09 | 1,585 | 1,616 | 1,583 | 1,612 | 1,596,900 | 1,612 |
| 2017-03-08 | 1,560 | 1,580 | 1,560 | 1,575 | 1,403,000 | 1,575 |
| 2017-03-07 | 1,525 | 1,555 | 1,523 | 1,551 | 1,434,000 | 1,551 |
| 2017-03-06 | 1,522 | 1,522 | 1,501 | 1,510 | 1,064,700 | 1,510 |
| 2017-03-03 | 1,500 | 1,546 | 1,498 | 1,527 | 1,936,800 | 1,527 |
| 2017-03-02 | 1,480 | 1,498 | 1,474 | 1,492 | 1,170,800 | 1,492 |
| 2017-03-01 | 1,461 | 1,478 | 1,456 | 1,472 | 1,092,000 | 1,472 |
| 2017-02-28 | 1,433 | 1,467 | 1,426 | 1,453 | 1,320,200 | 1,453 |
| 2017-02-27 | 1,433 | 1,441 | 1,424 | 1,430 | 1,264,600 | 1,430 |
| 2017-02-24 | 1,387 | 1,433 | 1,384 | 1,430 | 1,703,700 | 1,430 |
| 2017-02-23 | 1,388 | 1,390 | 1,375 | 1,382 | 425,300 | 1,382 |
| 2017-02-22 | 1,388 | 1,388 | 1,378 | 1,383 | 350,900 | 1,383 |
| 2017-02-21 | 1,378 | 1,386 | 1,374 | 1,384 | 366,200 | 1,384 |
| 2017-02-20 | 1,367 | 1,383 | 1,360 | 1,379 | 566,800 | 1,379 |
| 2017-02-17 | 1,360 | 1,379 | 1,355 | 1,375 | 541,700 | 1,375 |
| 2017-02-16 | 1,379 | 1,384 | 1,367 | 1,371 | 594,200 | 1,371 |
| 2017-02-15 | 1,378 | 1,389 | 1,378 | 1,382 | 847,500 | 1,382 |
| 2017-02-14 | 1,407 | 1,422 | 1,376 | 1,377 | 1,466,100 | 1,377 |
| 2017-02-13 | 1,350 | 1,406 | 1,350 | 1,401 | 2,587,400 | 1,401 |
| 2017-02-10 | 1,335 | 1,358 | 1,315 | 1,354 | 3,813,100 | 1,354 |
| 2017-02-09 | 1,230 | 1,234 | 1,218 | 1,219 | 770,900 | 1,219 |
| 2017-02-08 | 1,231 | 1,239 | 1,220 | 1,239 | 641,200 | 1,239 |
| 2017-02-07 | 1,232 | 1,238 | 1,226 | 1,235 | 486,600 | 1,235 |
| 2017-02-06 | 1,237 | 1,241 | 1,228 | 1,237 | 645,600 | 1,237 |
| 2017-02-03 | 1,254 | 1,257 | 1,230 | 1,237 | 970,600 | 1,237 |
| 2017-02-02 | 1,278 | 1,279 | 1,248 | 1,254 | 910,600 | 1,254 |
| 2017-02-01 | 1,260 | 1,275 | 1,258 | 1,272 | 506,200 | 1,272 |
| 2017-01-31 | 1,266 | 1,273 | 1,262 | 1,264 | 738,300 | 1,264 |
| 2017-01-30 | 1,271 | 1,286 | 1,266 | 1,285 | 619,800 | 1,285 |
| 2017-01-27 | 1,275 | 1,279 | 1,267 | 1,272 | 706,000 | 1,272 |
| 2017-01-26 | 1,280 | 1,288 | 1,274 | 1,276 | 670,100 | 1,276 |
| 2017-01-25 | 1,273 | 1,281 | 1,265 | 1,269 | 584,700 | 1,269 |
| 2017-01-24 | 1,262 | 1,266 | 1,256 | 1,257 | 453,300 | 1,257 |
| 2017-01-23 | 1,274 | 1,275 | 1,264 | 1,267 | 469,000 | 1,267 |
| 2017-01-20 | 1,275 | 1,289 | 1,273 | 1,286 | 523,800 | 1,286 |
| 2017-01-19 | 1,275 | 1,282 | 1,272 | 1,275 | 626,800 | 1,275 |
| 2017-01-18 | 1,266 | 1,271 | 1,256 | 1,264 | 513,600 | 1,264 |
| 2017-01-17 | 1,300 | 1,300 | 1,272 | 1,272 | 570,400 | 1,272 |
| 2017-01-16 | 1,300 | 1,315 | 1,288 | 1,293 | 707,200 | 1,293 |
| 2017-01-13 | 1,280 | 1,311 | 1,279 | 1,301 | 779,100 | 1,301 |
| 2017-01-12 | 1,315 | 1,317 | 1,290 | 1,291 | 946,500 | 1,291 |
| 2017-01-11 | 1,332 | 1,334 | 1,322 | 1,323 | 529,800 | 1,323 |
| 2017-01-10 | 1,331 | 1,350 | 1,325 | 1,332 | 898,300 | 1,332 |
| 2017-01-06 | 1,319 | 1,332 | 1,316 | 1,331 | 931,500 | 1,331 |
| 2017-01-05 | 1,305 | 1,321 | 1,304 | 1,318 | 970,800 | 1,318 |
| 2017-01-04 | 1,289 | 1,304 | 1,288 | 1,301 | 954,200 | 1,301 |
分割・併合履歴 ： [2011-09-28]1株→2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.15株
