9663 (株)ナガワ 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 | 4,900 | 4,970 | 4,900 | 4,970 | 6,200 | 4,970 |
| 2017-12-28 | 4,880 | 4,950 | 4,870 | 4,940 | 5,500 | 4,940 |
| 2017-12-27 | 4,855 | 4,890 | 4,850 | 4,880 | 3,400 | 4,880 |
| 2017-12-26 | 4,870 | 4,885 | 4,830 | 4,885 | 2,900 | 4,885 |
| 2017-12-25 | 4,885 | 4,885 | 4,855 | 4,870 | 1,600 | 4,870 |
| 2017-12-22 | 4,815 | 4,900 | 4,810 | 4,890 | 4,500 | 4,890 |
| 2017-12-21 | 4,805 | 4,845 | 4,805 | 4,845 | 2,700 | 4,845 |
| 2017-12-20 | 4,820 | 4,860 | 4,810 | 4,845 | 1,600 | 4,845 |
| 2017-12-19 | 4,890 | 4,890 | 4,855 | 4,860 | 1,700 | 4,860 |
| 2017-12-18 | 4,870 | 4,910 | 4,840 | 4,875 | 2,100 | 4,875 |
| 2017-12-15 | 4,900 | 4,920 | 4,835 | 4,870 | 3,800 | 4,870 |
| 2017-12-14 | 4,930 | 4,950 | 4,885 | 4,920 | 3,400 | 4,920 |
| 2017-12-13 | 4,890 | 4,910 | 4,890 | 4,910 | 1,900 | 4,910 |
| 2017-12-12 | 4,865 | 4,880 | 4,805 | 4,870 | 2,300 | 4,870 |
| 2017-12-11 | 4,880 | 4,890 | 4,825 | 4,890 | 2,600 | 4,890 |
| 2017-12-08 | 4,810 | 4,880 | 4,810 | 4,865 | 7,600 | 4,865 |
| 2017-12-07 | 4,850 | 4,905 | 4,850 | 4,875 | 4,300 | 4,875 |
| 2017-12-06 | 4,860 | 4,880 | 4,850 | 4,850 | 3,600 | 4,850 |
| 2017-12-05 | 4,850 | 4,925 | 4,850 | 4,885 | 6,400 | 4,885 |
| 2017-12-04 | 4,825 | 5,000 | 4,825 | 4,850 | 8,100 | 4,850 |
| 2017-12-01 | 4,750 | 4,835 | 4,750 | 4,820 | 4,100 | 4,820 |
| 2017-11-30 | 4,755 | 4,780 | 4,720 | 4,770 | 3,500 | 4,770 |
| 2017-11-29 | 4,695 | 4,780 | 4,690 | 4,770 | 5,300 | 4,770 |
| 2017-11-28 | 4,705 | 4,710 | 4,685 | 4,695 | 4,500 | 4,695 |
| 2017-11-27 | 4,690 | 4,725 | 4,675 | 4,685 | 4,100 | 4,685 |
| 2017-11-24 | 4,705 | 4,725 | 4,685 | 4,700 | 3,000 | 4,700 |
| 2017-11-22 | 4,760 | 4,760 | 4,685 | 4,725 | 3,600 | 4,725 |
| 2017-11-21 | 4,715 | 4,775 | 4,715 | 4,760 | 2,400 | 4,760 |
| 2017-11-20 | 4,660 | 4,730 | 4,640 | 4,710 | 6,400 | 4,710 |
| 2017-11-17 | 4,705 | 4,760 | 4,645 | 4,660 | 8,700 | 4,660 |
| 2017-11-16 | 4,790 | 4,800 | 4,700 | 4,705 | 4,400 | 4,705 |
| 2017-11-15 | 4,885 | 4,885 | 4,775 | 4,790 | 4,400 | 4,790 |
| 2017-11-13 | 4,900 | 4,900 | 4,850 | 4,895 | 5,200 | 4,895 |
| 2017-11-10 | 4,800 | 4,900 | 4,795 | 4,900 | 6,900 | 4,900 |
| 2017-11-09 | 4,830 | 4,930 | 4,790 | 4,855 | 10,600 | 4,855 |
| 2017-11-08 | 4,750 | 4,880 | 4,750 | 4,825 | 9,400 | 4,825 |
| 2017-11-07 | 4,740 | 4,810 | 4,730 | 4,800 | 9,200 | 4,800 |
| 2017-11-06 | 4,730 | 4,780 | 4,700 | 4,745 | 4,200 | 4,745 |
| 2017-11-02 | 4,705 | 4,770 | 4,645 | 4,770 | 7,300 | 4,770 |
| 2017-11-01 | 4,580 | 4,730 | 4,565 | 4,725 | 15,800 | 4,725 |
| 2017-10-31 | 4,505 | 4,580 | 4,490 | 4,565 | 9,300 | 4,565 |
| 2017-10-30 | 4,550 | 4,550 | 4,450 | 4,490 | 9,400 | 4,490 |
| 2017-10-27 | 4,530 | 4,555 | 4,500 | 4,550 | 4,900 | 4,550 |
| 2017-10-26 | 4,515 | 4,525 | 4,475 | 4,510 | 3,700 | 4,510 |
| 2017-10-25 | 4,500 | 4,555 | 4,490 | 4,495 | 7,600 | 4,495 |
| 2017-10-24 | 4,435 | 4,485 | 4,420 | 4,475 | 7,000 | 4,475 |
| 2017-10-23 | 4,540 | 4,545 | 4,450 | 4,450 | 8,800 | 4,450 |
| 2017-10-20 | 4,465 | 4,520 | 4,460 | 4,520 | 9,300 | 4,520 |
| 2017-10-19 | 4,395 | 4,485 | 4,395 | 4,465 | 2,900 | 4,465 |
| 2017-10-18 | 4,495 | 4,535 | 4,445 | 4,465 | 6,200 | 4,465 |
| 2017-10-17 | 4,490 | 4,495 | 4,455 | 4,490 | 4,700 | 4,490 |
| 2017-10-16 | 4,430 | 4,535 | 4,360 | 4,490 | 14,300 | 4,490 |
| 2017-10-13 | 4,405 | 4,430 | 4,325 | 4,430 | 10,700 | 4,430 |
| 2017-10-12 | 4,320 | 4,410 | 4,300 | 4,405 | 9,400 | 4,405 |
| 2017-10-11 | 4,320 | 4,330 | 4,280 | 4,300 | 7,700 | 4,300 |
| 2017-10-10 | 4,290 | 4,320 | 4,285 | 4,320 | 3,600 | 4,320 |
| 2017-10-06 | 4,285 | 4,300 | 4,280 | 4,300 | 1,700 | 4,300 |
| 2017-10-05 | 4,225 | 4,315 | 4,225 | 4,295 | 8,500 | 4,295 |
| 2017-10-04 | 4,285 | 4,305 | 4,260 | 4,295 | 5,700 | 4,295 |
| 2017-10-03 | 4,330 | 4,330 | 4,290 | 4,320 | 2,900 | 4,320 |
| 2017-10-02 | 4,300 | 4,330 | 4,280 | 4,330 | 12,200 | 4,330 |
| 2017-09-29 | 4,300 | 4,310 | 4,220 | 4,290 | 6,600 | 4,290 |
| 2017-09-28 | 4,180 | 4,345 | 4,180 | 4,300 | 19,400 | 4,300 |
| 2017-09-27 | 4,120 | 4,180 | 4,120 | 4,180 | 6,100 | 4,180 |
| 2017-09-26 | 4,130 | 4,150 | 4,100 | 4,130 | 12,700 | 4,130 |
| 2017-09-25 | 4,100 | 4,140 | 4,100 | 4,135 | 6,400 | 4,135 |
| 2017-09-22 | 4,095 | 4,125 | 4,095 | 4,125 | 5,100 | 4,125 |
| 2017-09-21 | 4,115 | 4,125 | 4,095 | 4,125 | 5,100 | 4,125 |
| 2017-09-20 | 4,100 | 4,135 | 4,100 | 4,130 | 6,400 | 4,130 |
| 2017-09-19 | 4,080 | 4,125 | 4,080 | 4,120 | 8,100 | 4,120 |
| 2017-09-15 | 4,045 | 4,095 | 4,045 | 4,095 | 5,500 | 4,095 |
| 2017-09-14 | 4,060 | 4,065 | 4,030 | 4,060 | 2,700 | 4,060 |
| 2017-09-13 | 4,040 | 4,055 | 4,040 | 4,045 | 2,500 | 4,045 |
| 2017-09-12 | 4,065 | 4,065 | 4,040 | 4,040 | 1,100 | 4,040 |
| 2017-09-11 | 4,045 | 4,075 | 4,035 | 4,070 | 3,300 | 4,070 |
| 2017-09-08 | 4,080 | 4,080 | 4,045 | 4,060 | 4,700 | 4,060 |
| 2017-09-07 | 4,025 | 4,075 | 3,980 | 4,075 | 5,400 | 4,075 |
| 2017-09-06 | 4,045 | 4,055 | 4,030 | 4,040 | 6,400 | 4,040 |
| 2017-09-05 | 4,090 | 4,090 | 4,040 | 4,045 | 5,400 | 4,045 |
| 2017-09-04 | 4,055 | 4,095 | 4,055 | 4,095 | 5,100 | 4,095 |
| 2017-09-01 | 4,050 | 4,090 | 4,050 | 4,085 | 5,200 | 4,085 |
| 2017-08-31 | 4,015 | 4,090 | 4,015 | 4,060 | 8,100 | 4,060 |
| 2017-08-30 | 4,030 | 4,030 | 4,005 | 4,025 | 2,600 | 4,025 |
| 2017-08-29 | 4,000 | 4,045 | 4,000 | 4,025 | 4,900 | 4,025 |
| 2017-08-28 | 3,990 | 4,035 | 3,990 | 4,035 | 3,400 | 4,035 |
| 2017-08-25 | 3,995 | 4,020 | 3,995 | 3,995 | 5,400 | 3,995 |
| 2017-08-24 | 3,950 | 4,010 | 3,950 | 3,990 | 4,400 | 3,990 |
| 2017-08-23 | 3,950 | 3,975 | 3,950 | 3,975 | 4,500 | 3,975 |
| 2017-08-22 | 3,945 | 3,970 | 3,945 | 3,955 | 2,500 | 3,955 |
| 2017-08-21 | 3,960 | 3,965 | 3,950 | 3,960 | 2,100 | 3,960 |
| 2017-08-18 | 3,990 | 3,990 | 3,955 | 3,955 | 3,300 | 3,955 |
| 2017-08-17 | 3,995 | 3,995 | 3,980 | 3,990 | 1,500 | 3,990 |
| 2017-08-16 | 3,965 | 3,985 | 3,965 | 3,970 | 1,700 | 3,970 |
| 2017-08-15 | 3,960 | 3,995 | 3,960 | 3,990 | 5,200 | 3,990 |
| 2017-08-14 | 4,000 | 4,000 | 3,955 | 3,955 | 4,900 | 3,955 |
| 2017-08-10 | 3,980 | 4,005 | 3,975 | 4,005 | 17,900 | 4,005 |
| 2017-08-09 | 3,990 | 4,000 | 3,970 | 3,980 | 5,200 | 3,980 |
| 2017-08-08 | 3,985 | 4,015 | 3,985 | 4,005 | 19,600 | 4,005 |
| 2017-08-07 | 4,015 | 4,015 | 4,005 | 4,005 | 2,900 | 4,005 |
| 2017-08-04 | 3,985 | 4,010 | 3,985 | 4,010 | 26,200 | 4,010 |
| 2017-08-03 | 3,990 | 4,010 | 3,990 | 4,010 | 2,500 | 4,010 |
| 2017-08-02 | 3,995 | 4,005 | 3,985 | 4,005 | 5,600 | 4,005 |
| 2017-08-01 | 4,015 | 4,025 | 3,990 | 4,010 | 12,400 | 4,010 |
| 2017-07-31 | 4,010 | 4,015 | 3,990 | 3,990 | 4,900 | 3,990 |
| 2017-07-28 | 4,020 | 4,025 | 3,985 | 4,020 | 9,900 | 4,020 |
| 2017-07-27 | 4,115 | 4,115 | 3,945 | 3,995 | 13,500 | 3,995 |
| 2017-07-26 | 4,120 | 4,120 | 4,090 | 4,095 | 14,700 | 4,095 |
| 2017-07-25 | 4,095 | 4,160 | 4,080 | 4,095 | 28,300 | 4,095 |
| 2017-07-24 | 4,000 | 4,025 | 3,985 | 4,025 | 9,200 | 4,025 |
| 2017-07-21 | 4,000 | 4,000 | 3,985 | 4,000 | 4,300 | 4,000 |
| 2017-07-20 | 3,985 | 4,000 | 3,985 | 4,000 | 8,600 | 4,000 |
| 2017-07-19 | 3,965 | 3,995 | 3,965 | 3,985 | 6,100 | 3,985 |
| 2017-07-18 | 3,975 | 3,975 | 3,965 | 3,965 | 1,000 | 3,965 |
| 2017-07-14 | 3,970 | 3,970 | 3,965 | 3,965 | 900 | 3,965 |
| 2017-07-13 | 3,980 | 3,980 | 3,965 | 3,970 | 900 | 3,970 |
| 2017-07-12 | 3,975 | 3,975 | 3,970 | 3,970 | 1,200 | 3,970 |
| 2017-07-11 | 3,980 | 3,985 | 3,965 | 3,975 | 3,500 | 3,975 |
| 2017-07-10 | 3,965 | 3,970 | 3,965 | 3,965 | 2,700 | 3,965 |
| 2017-07-07 | 3,970 | 3,975 | 3,965 | 3,965 | 2,700 | 3,965 |
| 2017-07-06 | 3,965 | 3,965 | 3,960 | 3,960 | 1,500 | 3,960 |
| 2017-07-05 | 3,965 | 3,980 | 3,960 | 3,965 | 2,400 | 3,965 |
| 2017-07-04 | 3,995 | 3,995 | 3,960 | 3,965 | 2,100 | 3,965 |
| 2017-07-03 | 4,000 | 4,000 | 3,960 | 3,960 | 2,100 | 3,960 |
| 2017-06-30 | 3,980 | 3,990 | 3,955 | 3,990 | 3,700 | 3,990 |
| 2017-06-29 | 4,000 | 4,000 | 3,970 | 3,980 | 2,000 | 3,980 |
| 2017-06-28 | 3,970 | 4,000 | 3,970 | 3,975 | 1,400 | 3,975 |
| 2017-06-27 | 4,000 | 4,015 | 3,990 | 4,010 | 2,100 | 4,010 |
| 2017-06-26 | 3,995 | 4,025 | 3,995 | 3,995 | 2,100 | 3,995 |
| 2017-06-23 | 3,965 | 3,995 | 3,965 | 3,990 | 1,500 | 3,990 |
| 2017-06-22 | 3,960 | 3,980 | 3,950 | 3,965 | 4,200 | 3,965 |
| 2017-06-21 | 3,985 | 4,005 | 3,950 | 3,955 | 2,500 | 3,955 |
| 2017-06-20 | 3,980 | 4,000 | 3,960 | 3,985 | 2,400 | 3,985 |
| 2017-06-19 | 3,950 | 4,000 | 3,950 | 3,980 | 4,300 | 3,980 |
| 2017-06-16 | 4,000 | 4,000 | 3,975 | 3,990 | 1,000 | 3,990 |
| 2017-06-15 | 3,955 | 4,020 | 3,950 | 3,990 | 2,600 | 3,990 |
| 2017-06-14 | 3,985 | 3,995 | 3,950 | 3,950 | 1,900 | 3,950 |
| 2017-06-13 | 3,995 | 4,030 | 3,980 | 3,985 | 1,800 | 3,985 |
| 2017-06-12 | 3,980 | 3,995 | 3,950 | 3,995 | 3,200 | 3,995 |
| 2017-06-09 | 3,990 | 4,020 | 3,980 | 3,980 | 5,600 | 3,980 |
| 2017-06-08 | 4,015 | 4,035 | 3,970 | 4,000 | 3,900 | 4,000 |
| 2017-06-07 | 4,035 | 4,035 | 4,005 | 4,005 | 1,800 | 4,005 |
| 2017-06-06 | 4,060 | 4,060 | 4,015 | 4,015 | 1,900 | 4,015 |
| 2017-06-05 | 4,030 | 4,050 | 4,030 | 4,040 | 1,600 | 4,040 |
| 2017-06-02 | 4,050 | 4,060 | 4,040 | 4,055 | 4,800 | 4,055 |
| 2017-06-01 | 4,000 | 4,050 | 4,000 | 4,030 | 5,100 | 4,030 |
| 2017-05-31 | 4,040 | 4,040 | 4,015 | 4,020 | 2,800 | 4,020 |
| 2017-05-30 | 4,055 | 4,055 | 4,030 | 4,050 | 1,900 | 4,050 |
| 2017-05-29 | 4,085 | 4,085 | 4,050 | 4,065 | 1,500 | 4,065 |
| 2017-05-26 | 4,075 | 4,080 | 4,050 | 4,060 | 2,300 | 4,060 |
| 2017-05-25 | 4,080 | 4,090 | 4,050 | 4,055 | 5,200 | 4,055 |
| 2017-05-24 | 4,090 | 4,095 | 4,065 | 4,080 | 3,200 | 4,080 |
| 2017-05-23 | 4,075 | 4,090 | 4,060 | 4,070 | 8,400 | 4,070 |
| 2017-05-22 | 3,985 | 4,080 | 3,980 | 4,060 | 19,100 | 4,060 |
| 2017-05-19 | 3,970 | 4,000 | 3,925 | 3,985 | 3,100 | 3,985 |
| 2017-05-18 | 3,950 | 3,970 | 3,900 | 3,970 | 5,200 | 3,970 |
| 2017-05-17 | 3,975 | 3,995 | 3,975 | 3,975 | 3,600 | 3,975 |
| 2017-05-16 | 3,995 | 4,000 | 3,985 | 4,000 | 4,600 | 4,000 |
| 2017-05-15 | 3,985 | 4,000 | 3,975 | 3,975 | 4,400 | 3,975 |
| 2017-05-12 | 3,950 | 3,970 | 3,945 | 3,960 | 7,700 | 3,960 |
| 2017-05-11 | 3,915 | 3,965 | 3,895 | 3,965 | 12,400 | 3,965 |
| 2017-05-10 | 3,910 | 3,930 | 3,860 | 3,870 | 16,300 | 3,870 |
| 2017-05-09 | 3,960 | 3,985 | 3,960 | 3,980 | 12,400 | 3,980 |
| 2017-05-08 | 3,910 | 3,980 | 3,900 | 3,980 | 12,000 | 3,980 |
| 2017-05-02 | 3,900 | 3,925 | 3,865 | 3,865 | 5,000 | 3,865 |
| 2017-05-01 | 3,870 | 3,890 | 3,860 | 3,890 | 1,600 | 3,890 |
| 2017-04-28 | 3,900 | 3,900 | 3,850 | 3,885 | 5,400 | 3,885 |
| 2017-04-27 | 3,875 | 3,895 | 3,830 | 3,885 | 4,200 | 3,885 |
| 2017-04-26 | 3,925 | 3,935 | 3,870 | 3,875 | 5,600 | 3,875 |
| 2017-04-25 | 3,835 | 3,855 | 3,795 | 3,855 | 6,600 | 3,855 |
| 2017-04-24 | 3,765 | 3,830 | 3,765 | 3,800 | 5,200 | 3,800 |
| 2017-04-21 | 3,740 | 3,770 | 3,735 | 3,765 | 2,600 | 3,765 |
| 2017-04-20 | 3,780 | 3,780 | 3,720 | 3,740 | 3,700 | 3,740 |
| 2017-04-19 | 3,685 | 3,750 | 3,685 | 3,745 | 6,100 | 3,745 |
| 2017-04-18 | 3,550 | 3,710 | 3,550 | 3,685 | 3,300 | 3,685 |
| 2017-04-17 | 3,520 | 3,585 | 3,520 | 3,540 | 3,400 | 3,540 |
| 2017-04-14 | 3,515 | 3,595 | 3,515 | 3,555 | 5,200 | 3,555 |
| 2017-04-13 | 3,475 | 3,555 | 3,475 | 3,515 | 5,400 | 3,515 |
| 2017-04-12 | 3,645 | 3,645 | 3,500 | 3,530 | 9,500 | 3,530 |
| 2017-04-11 | 3,665 | 3,685 | 3,625 | 3,625 | 4,100 | 3,625 |
| 2017-04-10 | 3,670 | 3,715 | 3,665 | 3,665 | 5,100 | 3,665 |
| 2017-04-07 | 3,625 | 3,685 | 3,625 | 3,665 | 6,200 | 3,665 |
| 2017-04-06 | 3,750 | 3,750 | 3,620 | 3,625 | 9,600 | 3,625 |
| 2017-04-05 | 3,765 | 3,775 | 3,750 | 3,750 | 5,800 | 3,750 |
| 2017-04-04 | 3,875 | 3,880 | 3,775 | 3,785 | 10,600 | 3,785 |
| 2017-04-03 | 3,970 | 3,970 | 3,870 | 3,880 | 12,100 | 3,880 |
| 2017-03-31 | 3,980 | 3,995 | 3,940 | 3,940 | 7,900 | 3,940 |
| 2017-03-30 | 3,975 | 3,985 | 3,955 | 3,955 | 3,200 | 3,955 |
| 2017-03-29 | 3,960 | 3,985 | 3,955 | 3,985 | 8,300 | 3,985 |
| 2017-03-28 | 4,010 | 4,010 | 3,975 | 4,010 | 26,300 | 4,010 |
| 2017-03-27 | 3,985 | 3,990 | 3,970 | 3,985 | 9,000 | 3,985 |
| 2017-03-24 | 3,980 | 4,015 | 3,980 | 4,005 | 4,900 | 4,005 |
| 2017-03-23 | 3,980 | 3,995 | 3,975 | 3,995 | 5,200 | 3,995 |
| 2017-03-22 | 4,025 | 4,025 | 3,985 | 4,000 | 13,000 | 4,000 |
| 2017-03-21 | 4,045 | 4,055 | 4,030 | 4,050 | 5,700 | 4,050 |
| 2017-03-17 | 4,070 | 4,070 | 4,045 | 4,050 | 4,600 | 4,050 |
| 2017-03-16 | 4,045 | 4,070 | 4,045 | 4,070 | 4,900 | 4,070 |
| 2017-03-15 | 4,055 | 4,070 | 4,040 | 4,055 | 9,400 | 4,055 |
| 2017-03-14 | 4,070 | 4,070 | 4,055 | 4,060 | 6,700 | 4,060 |
| 2017-03-13 | 4,095 | 4,095 | 4,070 | 4,075 | 7,000 | 4,075 |
| 2017-03-10 | 4,105 | 4,105 | 4,075 | 4,075 | 11,000 | 4,075 |
| 2017-03-09 | 4,065 | 4,095 | 4,065 | 4,085 | 13,800 | 4,085 |
| 2017-03-08 | 4,025 | 4,080 | 4,025 | 4,065 | 11,100 | 4,065 |
| 2017-03-07 | 4,080 | 4,080 | 4,040 | 4,050 | 20,900 | 4,050 |
| 2017-03-06 | 4,070 | 4,110 | 4,070 | 4,080 | 26,000 | 4,080 |
| 2017-03-03 | 4,100 | 4,165 | 4,085 | 4,090 | 200,400 | 4,090 |
| 2017-03-02 | 4,245 | 4,250 | 4,125 | 4,140 | 39,000 | 4,140 |
| 2017-03-01 | 4,320 | 4,320 | 4,220 | 4,230 | 10,300 | 4,230 |
| 2017-02-28 | 4,430 | 4,430 | 4,310 | 4,320 | 10,500 | 4,320 |
| 2017-02-27 | 4,420 | 4,445 | 4,415 | 4,425 | 7,600 | 4,425 |
| 2017-02-24 | 4,390 | 4,485 | 4,380 | 4,485 | 18,300 | 4,485 |
| 2017-02-23 | 4,595 | 4,610 | 4,595 | 4,610 | 2,600 | 4,610 |
| 2017-02-22 | 4,600 | 4,600 | 4,530 | 4,595 | 3,600 | 4,595 |
| 2017-02-21 | 4,495 | 4,665 | 4,495 | 4,665 | 9,700 | 4,665 |
| 2017-02-20 | 4,530 | 4,550 | 4,525 | 4,550 | 1,600 | 4,550 |
| 2017-02-17 | 4,525 | 4,545 | 4,470 | 4,530 | 3,400 | 4,530 |
| 2017-02-16 | 4,585 | 4,590 | 4,460 | 4,485 | 3,400 | 4,485 |
| 2017-02-15 | 4,390 | 4,675 | 4,390 | 4,650 | 5,900 | 4,650 |
| 2017-02-14 | 4,485 | 4,500 | 4,445 | 4,445 | 3,800 | 4,445 |
| 2017-02-13 | 4,480 | 4,485 | 4,435 | 4,485 | 1,800 | 4,485 |
| 2017-02-10 | 4,405 | 4,485 | 4,380 | 4,480 | 3,200 | 4,480 |
| 2017-02-09 | 4,435 | 4,475 | 4,400 | 4,475 | 1,600 | 4,475 |
| 2017-02-08 | 4,420 | 4,435 | 4,420 | 4,435 | 700 | 4,435 |
| 2017-02-07 | 4,400 | 4,460 | 4,380 | 4,420 | 2,400 | 4,420 |
| 2017-02-06 | 4,450 | 4,450 | 4,400 | 4,450 | 3,100 | 4,450 |
| 2017-02-03 | 4,435 | 4,445 | 4,365 | 4,420 | 1,500 | 4,420 |
| 2017-02-02 | 4,400 | 4,405 | 4,375 | 4,390 | 2,300 | 4,390 |
| 2017-02-01 | 4,435 | 4,435 | 4,300 | 4,400 | 2,600 | 4,400 |
| 2017-01-31 | 4,295 | 4,435 | 4,260 | 4,425 | 2,600 | 4,425 |
| 2017-01-30 | 4,425 | 4,425 | 4,330 | 4,370 | 2,700 | 4,370 |
| 2017-01-27 | 4,440 | 4,450 | 4,400 | 4,425 | 2,600 | 4,425 |
| 2017-01-26 | 4,480 | 4,480 | 4,400 | 4,435 | 3,600 | 4,435 |
| 2017-01-25 | 4,495 | 4,495 | 4,390 | 4,430 | 2,000 | 4,430 |
| 2017-01-24 | 4,355 | 4,475 | 4,355 | 4,430 | 1,900 | 4,430 |
| 2017-01-23 | 4,460 | 4,495 | 4,365 | 4,385 | 3,500 | 4,385 |
| 2017-01-20 | 4,350 | 4,500 | 4,335 | 4,495 | 9,900 | 4,495 |
| 2017-01-19 | 4,365 | 4,365 | 4,350 | 4,360 | 1,000 | 4,360 |
| 2017-01-18 | 4,380 | 4,380 | 4,350 | 4,365 | 2,700 | 4,365 |
| 2017-01-17 | 4,440 | 4,445 | 4,405 | 4,420 | 1,900 | 4,420 |
| 2017-01-16 | 4,465 | 4,480 | 4,425 | 4,455 | 1,500 | 4,455 |
| 2017-01-13 | 4,490 | 4,505 | 4,460 | 4,490 | 2,600 | 4,490 |
| 2017-01-12 | 4,535 | 4,535 | 4,470 | 4,500 | 3,100 | 4,500 |
| 2017-01-11 | 4,480 | 4,545 | 4,480 | 4,535 | 2,100 | 4,535 |
| 2017-01-10 | 4,530 | 4,550 | 4,410 | 4,540 | 4,400 | 4,540 |
| 2017-01-06 | 4,425 | 4,575 | 4,425 | 4,490 | 3,900 | 4,490 |
| 2017-01-05 | 4,560 | 4,560 | 4,480 | 4,495 | 2,400 | 4,495 |
| 2017-01-04 | 4,560 | 4,605 | 4,490 | 4,570 | 4,700 | 4,570 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
