9699 ニシオホールディングス(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 | 3,650 | 3,695 | 3,635 | 3,660 | 76,600 | 3,660 |
| 2017-12-28 | 3,685 | 3,695 | 3,645 | 3,650 | 58,200 | 3,650 |
| 2017-12-27 | 3,695 | 3,710 | 3,680 | 3,685 | 33,900 | 3,685 |
| 2017-12-26 | 3,755 | 3,755 | 3,685 | 3,690 | 47,700 | 3,690 |
| 2017-12-25 | 3,735 | 3,755 | 3,720 | 3,735 | 56,600 | 3,735 |
| 2017-12-22 | 3,650 | 3,740 | 3,650 | 3,735 | 112,000 | 3,735 |
| 2017-12-21 | 3,765 | 3,765 | 3,670 | 3,680 | 91,300 | 3,680 |
| 2017-12-20 | 3,630 | 3,720 | 3,630 | 3,710 | 72,600 | 3,710 |
| 2017-12-19 | 3,685 | 3,685 | 3,630 | 3,640 | 60,100 | 3,640 |
| 2017-12-18 | 3,630 | 3,675 | 3,615 | 3,640 | 172,000 | 3,640 |
| 2017-12-15 | 3,675 | 3,690 | 3,545 | 3,585 | 199,900 | 3,585 |
| 2017-12-14 | 3,675 | 3,725 | 3,675 | 3,680 | 131,100 | 3,680 |
| 2017-12-13 | 3,735 | 3,765 | 3,675 | 3,690 | 114,800 | 3,690 |
| 2017-12-12 | 3,805 | 3,815 | 3,725 | 3,730 | 135,900 | 3,730 |
| 2017-12-11 | 3,780 | 3,785 | 3,690 | 3,785 | 148,900 | 3,785 |
| 2017-12-08 | 3,750 | 3,845 | 3,745 | 3,810 | 122,000 | 3,810 |
| 2017-12-07 | 3,745 | 3,795 | 3,735 | 3,755 | 104,200 | 3,755 |
| 2017-12-06 | 3,735 | 3,775 | 3,695 | 3,740 | 124,000 | 3,740 |
| 2017-12-05 | 3,790 | 3,800 | 3,730 | 3,775 | 65,500 | 3,775 |
| 2017-12-04 | 3,805 | 3,845 | 3,780 | 3,785 | 40,600 | 3,785 |
| 2017-12-01 | 3,870 | 3,875 | 3,805 | 3,820 | 45,200 | 3,820 |
| 2017-11-30 | 3,800 | 3,855 | 3,785 | 3,835 | 69,700 | 3,835 |
| 2017-11-29 | 3,800 | 3,835 | 3,770 | 3,800 | 56,300 | 3,800 |
| 2017-11-28 | 3,760 | 3,800 | 3,745 | 3,775 | 41,800 | 3,775 |
| 2017-11-27 | 3,790 | 3,810 | 3,745 | 3,800 | 56,600 | 3,800 |
| 2017-11-24 | 3,805 | 3,820 | 3,775 | 3,790 | 64,100 | 3,790 |
| 2017-11-22 | 3,820 | 3,830 | 3,775 | 3,810 | 52,300 | 3,810 |
| 2017-11-21 | 3,815 | 3,825 | 3,745 | 3,780 | 92,800 | 3,780 |
| 2017-11-20 | 3,765 | 3,840 | 3,715 | 3,820 | 95,500 | 3,820 |
| 2017-11-17 | 3,825 | 3,835 | 3,765 | 3,780 | 83,700 | 3,780 |
| 2017-11-16 | 3,790 | 3,860 | 3,750 | 3,840 | 70,000 | 3,840 |
| 2017-11-15 | 3,995 | 3,995 | 3,830 | 3,835 | 77,400 | 3,835 |
| 2017-11-13 | 3,835 | 3,950 | 3,820 | 3,910 | 100,300 | 3,910 |
| 2017-11-10 | 4,085 | 4,085 | 3,815 | 3,835 | 253,300 | 3,835 |
| 2017-11-09 | 4,170 | 4,245 | 3,895 | 3,945 | 253,800 | 3,945 |
| 2017-11-08 | 4,060 | 4,165 | 4,060 | 4,150 | 75,300 | 4,150 |
| 2017-11-07 | 4,065 | 4,100 | 4,030 | 4,100 | 66,500 | 4,100 |
| 2017-11-06 | 4,035 | 4,085 | 4,015 | 4,065 | 65,100 | 4,065 |
| 2017-11-02 | 3,995 | 4,065 | 3,990 | 4,055 | 89,600 | 4,055 |
| 2017-11-01 | 3,950 | 3,975 | 3,935 | 3,955 | 59,100 | 3,955 |
| 2017-10-31 | 3,965 | 3,985 | 3,945 | 3,945 | 39,700 | 3,945 |
| 2017-10-30 | 3,990 | 3,990 | 3,915 | 3,965 | 80,600 | 3,965 |
| 2017-10-27 | 3,955 | 4,035 | 3,955 | 3,995 | 65,900 | 3,995 |
| 2017-10-26 | 3,955 | 4,015 | 3,945 | 3,995 | 72,400 | 3,995 |
| 2017-10-25 | 4,000 | 4,040 | 3,965 | 3,980 | 72,400 | 3,980 |
| 2017-10-24 | 3,920 | 4,000 | 3,900 | 3,990 | 103,100 | 3,990 |
| 2017-10-23 | 3,940 | 3,970 | 3,915 | 3,960 | 84,400 | 3,960 |
| 2017-10-20 | 3,890 | 3,945 | 3,885 | 3,925 | 48,800 | 3,925 |
| 2017-10-19 | 3,885 | 3,920 | 3,845 | 3,905 | 93,200 | 3,905 |
| 2017-10-18 | 3,935 | 3,955 | 3,910 | 3,930 | 47,300 | 3,930 |
| 2017-10-17 | 3,920 | 3,935 | 3,895 | 3,925 | 54,900 | 3,925 |
| 2017-10-16 | 3,885 | 3,960 | 3,865 | 3,920 | 89,700 | 3,920 |
| 2017-10-13 | 3,855 | 3,895 | 3,840 | 3,865 | 66,200 | 3,865 |
| 2017-10-12 | 3,885 | 3,900 | 3,840 | 3,860 | 64,200 | 3,860 |
| 2017-10-11 | 3,915 | 3,915 | 3,880 | 3,885 | 31,400 | 3,885 |
| 2017-10-10 | 3,885 | 3,935 | 3,885 | 3,915 | 65,100 | 3,915 |
| 2017-10-06 | 3,845 | 3,855 | 3,825 | 3,850 | 49,100 | 3,850 |
| 2017-10-05 | 3,820 | 3,865 | 3,820 | 3,840 | 57,400 | 3,840 |
| 2017-10-04 | 3,785 | 3,860 | 3,785 | 3,860 | 57,700 | 3,860 |
| 2017-10-03 | 3,790 | 3,800 | 3,755 | 3,790 | 62,900 | 3,790 |
| 2017-10-02 | 3,745 | 3,785 | 3,745 | 3,770 | 49,100 | 3,770 |
| 2017-09-29 | 3,750 | 3,760 | 3,730 | 3,745 | 35,900 | 3,745 |
| 2017-09-28 | 3,770 | 3,770 | 3,680 | 3,755 | 75,100 | 3,755 |
| 2017-09-27 | 3,725 | 3,750 | 3,680 | 3,750 | 54,200 | 3,750 |
| 2017-09-26 | 3,685 | 3,740 | 3,655 | 3,740 | 65,200 | 3,740 |
| 2017-09-25 | 3,710 | 3,715 | 3,660 | 3,685 | 107,900 | 3,685 |
| 2017-09-22 | 3,670 | 3,700 | 3,660 | 3,700 | 45,200 | 3,700 |
| 2017-09-21 | 3,725 | 3,740 | 3,660 | 3,670 | 94,900 | 3,670 |
| 2017-09-20 | 3,730 | 3,765 | 3,675 | 3,700 | 117,300 | 3,700 |
| 2017-09-19 | 3,745 | 3,875 | 3,745 | 3,790 | 177,600 | 3,790 |
| 2017-09-15 | 3,645 | 3,685 | 3,625 | 3,680 | 79,500 | 3,680 |
| 2017-09-14 | 3,650 | 3,705 | 3,615 | 3,630 | 59,300 | 3,630 |
| 2017-09-13 | 3,655 | 3,665 | 3,615 | 3,650 | 48,700 | 3,650 |
| 2017-09-12 | 3,640 | 3,695 | 3,625 | 3,640 | 67,800 | 3,640 |
| 2017-09-11 | 3,665 | 3,730 | 3,565 | 3,585 | 196,100 | 3,585 |
| 2017-09-08 | 3,695 | 3,705 | 3,640 | 3,650 | 58,900 | 3,650 |
| 2017-09-07 | 3,690 | 3,695 | 3,655 | 3,685 | 31,800 | 3,685 |
| 2017-09-06 | 3,595 | 3,680 | 3,555 | 3,665 | 53,600 | 3,665 |
| 2017-09-05 | 3,690 | 3,705 | 3,605 | 3,620 | 52,700 | 3,620 |
| 2017-09-04 | 3,710 | 3,740 | 3,645 | 3,670 | 52,800 | 3,670 |
| 2017-09-01 | 3,720 | 3,760 | 3,690 | 3,735 | 72,100 | 3,735 |
| 2017-08-31 | 3,715 | 3,740 | 3,710 | 3,720 | 44,100 | 3,720 |
| 2017-08-30 | 3,690 | 3,740 | 3,685 | 3,725 | 49,600 | 3,725 |
| 2017-08-29 | 3,635 | 3,690 | 3,625 | 3,690 | 38,100 | 3,690 |
| 2017-08-28 | 3,725 | 3,740 | 3,630 | 3,655 | 49,400 | 3,655 |
| 2017-08-25 | 3,650 | 3,715 | 3,645 | 3,710 | 60,600 | 3,710 |
| 2017-08-24 | 3,600 | 3,655 | 3,600 | 3,630 | 42,000 | 3,630 |
| 2017-08-23 | 3,645 | 3,670 | 3,590 | 3,615 | 36,500 | 3,615 |
| 2017-08-22 | 3,575 | 3,615 | 3,565 | 3,600 | 36,300 | 3,600 |
| 2017-08-21 | 3,605 | 3,605 | 3,555 | 3,575 | 33,700 | 3,575 |
| 2017-08-18 | 3,620 | 3,650 | 3,595 | 3,600 | 67,800 | 3,600 |
| 2017-08-17 | 3,665 | 3,700 | 3,625 | 3,690 | 76,100 | 3,690 |
| 2017-08-16 | 3,615 | 3,735 | 3,590 | 3,690 | 127,400 | 3,690 |
| 2017-08-15 | 3,540 | 3,640 | 3,540 | 3,600 | 82,000 | 3,600 |
| 2017-08-14 | 3,570 | 3,575 | 3,505 | 3,510 | 106,000 | 3,510 |
| 2017-08-10 | 3,600 | 3,660 | 3,595 | 3,625 | 95,400 | 3,625 |
| 2017-08-09 | 3,635 | 3,660 | 3,555 | 3,605 | 122,500 | 3,605 |
| 2017-08-08 | 3,675 | 3,715 | 3,630 | 3,640 | 74,600 | 3,640 |
| 2017-08-07 | 3,640 | 3,715 | 3,640 | 3,675 | 102,000 | 3,675 |
| 2017-08-04 | 3,450 | 3,760 | 3,450 | 3,700 | 242,700 | 3,700 |
| 2017-08-03 | 3,650 | 3,665 | 3,565 | 3,585 | 189,200 | 3,585 |
| 2017-08-02 | 3,640 | 3,680 | 3,595 | 3,680 | 83,400 | 3,680 |
| 2017-08-01 | 3,675 | 3,700 | 3,635 | 3,660 | 41,500 | 3,660 |
| 2017-07-31 | 3,670 | 3,705 | 3,645 | 3,675 | 49,400 | 3,675 |
| 2017-07-28 | 3,740 | 3,750 | 3,680 | 3,700 | 58,200 | 3,700 |
| 2017-07-27 | 3,760 | 3,775 | 3,715 | 3,740 | 60,800 | 3,740 |
| 2017-07-26 | 3,720 | 3,785 | 3,720 | 3,770 | 111,800 | 3,770 |
| 2017-07-25 | 3,745 | 3,745 | 3,700 | 3,710 | 60,600 | 3,710 |
| 2017-07-24 | 3,715 | 3,790 | 3,715 | 3,780 | 72,000 | 3,780 |
| 2017-07-21 | 3,750 | 3,780 | 3,715 | 3,730 | 71,200 | 3,730 |
| 2017-07-20 | 3,775 | 3,860 | 3,740 | 3,750 | 114,300 | 3,750 |
| 2017-07-19 | 3,665 | 3,665 | 3,625 | 3,635 | 50,700 | 3,635 |
| 2017-07-18 | 3,645 | 3,685 | 3,610 | 3,680 | 75,500 | 3,680 |
| 2017-07-14 | 3,645 | 3,670 | 3,615 | 3,655 | 39,900 | 3,655 |
| 2017-07-13 | 3,615 | 3,645 | 3,575 | 3,630 | 51,200 | 3,630 |
| 2017-07-12 | 3,625 | 3,650 | 3,590 | 3,615 | 89,000 | 3,615 |
| 2017-07-11 | 3,565 | 3,635 | 3,545 | 3,625 | 62,100 | 3,625 |
| 2017-07-10 | 3,610 | 3,610 | 3,550 | 3,565 | 69,600 | 3,565 |
| 2017-07-07 | 3,545 | 3,655 | 3,545 | 3,580 | 91,100 | 3,580 |
| 2017-07-06 | 3,570 | 3,635 | 3,535 | 3,550 | 124,100 | 3,550 |
| 2017-07-05 | 3,585 | 3,585 | 3,530 | 3,570 | 66,400 | 3,570 |
| 2017-07-04 | 3,620 | 3,660 | 3,570 | 3,585 | 82,600 | 3,585 |
| 2017-07-03 | 3,615 | 3,620 | 3,565 | 3,590 | 57,100 | 3,590 |
| 2017-06-30 | 3,560 | 3,620 | 3,520 | 3,580 | 116,700 | 3,580 |
| 2017-06-29 | 3,565 | 3,580 | 3,530 | 3,575 | 97,100 | 3,575 |
| 2017-06-28 | 3,530 | 3,550 | 3,515 | 3,530 | 80,300 | 3,530 |
| 2017-06-27 | 3,550 | 3,585 | 3,535 | 3,545 | 88,100 | 3,545 |
| 2017-06-26 | 3,550 | 3,555 | 3,520 | 3,525 | 74,100 | 3,525 |
| 2017-06-23 | 3,560 | 3,580 | 3,530 | 3,540 | 62,300 | 3,540 |
| 2017-06-22 | 3,555 | 3,685 | 3,525 | 3,535 | 154,800 | 3,535 |
| 2017-06-21 | 3,560 | 3,570 | 3,520 | 3,545 | 80,700 | 3,545 |
| 2017-06-20 | 3,460 | 3,660 | 3,445 | 3,575 | 268,400 | 3,575 |
| 2017-06-19 | 3,375 | 3,465 | 3,375 | 3,430 | 80,000 | 3,430 |
| 2017-06-16 | 3,340 | 3,375 | 3,320 | 3,370 | 112,300 | 3,370 |
| 2017-06-15 | 3,350 | 3,395 | 3,330 | 3,355 | 92,900 | 3,355 |
| 2017-06-14 | 3,390 | 3,415 | 3,375 | 3,390 | 91,800 | 3,390 |
| 2017-06-13 | 3,330 | 3,420 | 3,320 | 3,405 | 77,200 | 3,405 |
| 2017-06-12 | 3,310 | 3,470 | 3,310 | 3,365 | 200,900 | 3,365 |
| 2017-06-09 | 3,245 | 3,345 | 3,240 | 3,300 | 115,000 | 3,300 |
| 2017-06-08 | 3,270 | 3,290 | 3,245 | 3,260 | 79,900 | 3,260 |
| 2017-06-07 | 3,250 | 3,280 | 3,230 | 3,270 | 39,900 | 3,270 |
| 2017-06-06 | 3,300 | 3,305 | 3,240 | 3,245 | 65,500 | 3,245 |
| 2017-06-05 | 3,270 | 3,360 | 3,255 | 3,310 | 144,200 | 3,310 |
| 2017-06-02 | 3,190 | 3,275 | 3,185 | 3,275 | 96,100 | 3,275 |
| 2017-06-01 | 3,080 | 3,165 | 3,080 | 3,160 | 106,800 | 3,160 |
| 2017-05-31 | 3,105 | 3,110 | 3,060 | 3,095 | 101,200 | 3,095 |
| 2017-05-30 | 3,105 | 3,110 | 3,030 | 3,105 | 129,800 | 3,105 |
| 2017-05-29 | 3,155 | 3,155 | 3,090 | 3,105 | 128,500 | 3,105 |
| 2017-05-26 | 3,285 | 3,310 | 3,165 | 3,165 | 80,400 | 3,165 |
| 2017-05-25 | 3,320 | 3,345 | 3,285 | 3,295 | 59,700 | 3,295 |
| 2017-05-24 | 3,310 | 3,330 | 3,285 | 3,315 | 57,100 | 3,315 |
| 2017-05-23 | 3,325 | 3,325 | 3,230 | 3,260 | 73,400 | 3,260 |
| 2017-05-22 | 3,220 | 3,295 | 3,220 | 3,275 | 75,300 | 3,275 |
| 2017-05-19 | 3,220 | 3,225 | 3,180 | 3,195 | 76,400 | 3,195 |
| 2017-05-18 | 3,215 | 3,245 | 3,185 | 3,220 | 92,500 | 3,220 |
| 2017-05-17 | 3,210 | 3,245 | 3,205 | 3,235 | 49,100 | 3,235 |
| 2017-05-16 | 3,240 | 3,270 | 3,215 | 3,250 | 60,800 | 3,250 |
| 2017-05-15 | 3,255 | 3,260 | 3,210 | 3,240 | 96,200 | 3,240 |
| 2017-05-12 | 3,170 | 3,295 | 3,170 | 3,280 | 181,800 | 3,280 |
| 2017-05-11 | 3,115 | 3,165 | 3,050 | 3,165 | 271,600 | 3,165 |
| 2017-05-10 | 3,445 | 3,475 | 3,110 | 3,110 | 291,600 | 3,110 |
| 2017-05-09 | 3,500 | 3,540 | 3,475 | 3,480 | 91,200 | 3,480 |
| 2017-05-08 | 3,495 | 3,540 | 3,480 | 3,500 | 92,900 | 3,500 |
| 2017-05-02 | 3,395 | 3,455 | 3,395 | 3,435 | 86,400 | 3,435 |
| 2017-05-01 | 3,370 | 3,405 | 3,360 | 3,395 | 70,700 | 3,395 |
| 2017-04-28 | 3,365 | 3,385 | 3,335 | 3,370 | 79,800 | 3,370 |
| 2017-04-27 | 3,365 | 3,385 | 3,350 | 3,375 | 81,700 | 3,375 |
| 2017-04-26 | 3,320 | 3,375 | 3,310 | 3,365 | 141,800 | 3,365 |
| 2017-04-25 | 3,240 | 3,315 | 3,235 | 3,305 | 85,000 | 3,305 |
| 2017-04-24 | 3,240 | 3,260 | 3,225 | 3,245 | 79,000 | 3,245 |
| 2017-04-21 | 3,190 | 3,225 | 3,185 | 3,210 | 61,400 | 3,210 |
| 2017-04-20 | 3,210 | 3,210 | 3,165 | 3,190 | 85,100 | 3,190 |
| 2017-04-19 | 3,100 | 3,235 | 3,100 | 3,220 | 163,900 | 3,220 |
| 2017-04-18 | 3,060 | 3,130 | 3,060 | 3,115 | 109,400 | 3,115 |
| 2017-04-17 | 2,975 | 3,020 | 2,955 | 3,015 | 67,200 | 3,015 |
| 2017-04-14 | 3,030 | 3,055 | 2,995 | 3,005 | 52,500 | 3,005 |
| 2017-04-13 | 3,045 | 3,070 | 3,030 | 3,045 | 66,800 | 3,045 |
| 2017-04-12 | 3,140 | 3,140 | 3,075 | 3,100 | 62,100 | 3,100 |
| 2017-04-11 | 3,165 | 3,190 | 3,150 | 3,160 | 77,400 | 3,160 |
| 2017-04-10 | 3,140 | 3,185 | 3,120 | 3,165 | 68,900 | 3,165 |
| 2017-04-07 | 3,065 | 3,155 | 3,060 | 3,140 | 112,900 | 3,140 |
| 2017-04-06 | 3,075 | 3,100 | 3,025 | 3,030 | 114,700 | 3,030 |
| 2017-04-05 | 3,155 | 3,165 | 3,080 | 3,100 | 66,100 | 3,100 |
| 2017-04-04 | 3,140 | 3,150 | 3,105 | 3,130 | 83,500 | 3,130 |
| 2017-04-03 | 3,135 | 3,165 | 3,085 | 3,140 | 64,500 | 3,140 |
| 2017-03-31 | 3,220 | 3,250 | 3,130 | 3,130 | 102,500 | 3,130 |
| 2017-03-30 | 3,225 | 3,260 | 3,180 | 3,190 | 66,800 | 3,190 |
| 2017-03-29 | 3,280 | 3,295 | 3,195 | 3,225 | 69,500 | 3,225 |
| 2017-03-28 | 3,205 | 3,275 | 3,200 | 3,265 | 79,100 | 3,265 |
| 2017-03-27 | 3,190 | 3,210 | 3,150 | 3,165 | 56,400 | 3,165 |
| 2017-03-24 | 3,220 | 3,250 | 3,195 | 3,230 | 50,500 | 3,230 |
| 2017-03-23 | 3,215 | 3,215 | 3,190 | 3,205 | 47,500 | 3,205 |
| 2017-03-22 | 3,260 | 3,265 | 3,200 | 3,205 | 80,300 | 3,205 |
| 2017-03-21 | 3,320 | 3,330 | 3,290 | 3,315 | 75,200 | 3,315 |
| 2017-03-17 | 3,285 | 3,305 | 3,255 | 3,300 | 75,100 | 3,300 |
| 2017-03-16 | 3,290 | 3,350 | 3,270 | 3,310 | 144,500 | 3,310 |
| 2017-03-15 | 3,325 | 3,340 | 3,305 | 3,315 | 93,000 | 3,315 |
| 2017-03-14 | 3,325 | 3,350 | 3,285 | 3,315 | 135,100 | 3,315 |
| 2017-03-13 | 3,215 | 3,310 | 3,200 | 3,295 | 161,000 | 3,295 |
| 2017-03-10 | 3,200 | 3,215 | 3,180 | 3,185 | 78,800 | 3,185 |
| 2017-03-09 | 3,195 | 3,205 | 3,175 | 3,175 | 40,800 | 3,175 |
| 2017-03-08 | 3,190 | 3,215 | 3,175 | 3,195 | 54,100 | 3,195 |
| 2017-03-07 | 3,220 | 3,230 | 3,200 | 3,205 | 44,300 | 3,205 |
| 2017-03-06 | 3,250 | 3,260 | 3,205 | 3,240 | 58,300 | 3,240 |
| 2017-03-03 | 3,295 | 3,300 | 3,225 | 3,230 | 62,700 | 3,230 |
| 2017-03-02 | 3,295 | 3,300 | 3,255 | 3,285 | 59,000 | 3,285 |
| 2017-03-01 | 3,250 | 3,265 | 3,215 | 3,245 | 67,600 | 3,245 |
| 2017-02-28 | 3,210 | 3,285 | 3,210 | 3,255 | 77,200 | 3,255 |
| 2017-02-27 | 3,250 | 3,255 | 3,170 | 3,210 | 120,600 | 3,210 |
| 2017-02-24 | 3,295 | 3,305 | 3,250 | 3,275 | 129,200 | 3,275 |
| 2017-02-23 | 3,375 | 3,390 | 3,315 | 3,315 | 118,500 | 3,315 |
| 2017-02-22 | 3,470 | 3,475 | 3,390 | 3,410 | 66,400 | 3,410 |
| 2017-02-21 | 3,340 | 3,465 | 3,325 | 3,450 | 120,900 | 3,450 |
| 2017-02-20 | 3,300 | 3,300 | 3,265 | 3,300 | 31,800 | 3,300 |
| 2017-02-17 | 3,320 | 3,320 | 3,285 | 3,305 | 46,900 | 3,305 |
| 2017-02-16 | 3,415 | 3,430 | 3,335 | 3,350 | 71,100 | 3,350 |
| 2017-02-15 | 3,400 | 3,465 | 3,390 | 3,400 | 103,700 | 3,400 |
| 2017-02-14 | 3,360 | 3,390 | 3,330 | 3,330 | 89,400 | 3,330 |
| 2017-02-13 | 3,360 | 3,380 | 3,330 | 3,340 | 72,900 | 3,340 |
| 2017-02-10 | 3,320 | 3,350 | 3,310 | 3,330 | 91,400 | 3,330 |
| 2017-02-09 | 3,270 | 3,285 | 3,235 | 3,265 | 66,600 | 3,265 |
| 2017-02-08 | 3,265 | 3,290 | 3,240 | 3,285 | 83,100 | 3,285 |
| 2017-02-07 | 3,235 | 3,295 | 3,200 | 3,255 | 104,600 | 3,255 |
| 2017-02-06 | 3,255 | 3,285 | 3,195 | 3,255 | 98,100 | 3,255 |
| 2017-02-03 | 3,180 | 3,215 | 3,175 | 3,190 | 44,500 | 3,190 |
| 2017-02-02 | 3,285 | 3,285 | 3,175 | 3,180 | 51,800 | 3,180 |
| 2017-02-01 | 3,225 | 3,260 | 3,215 | 3,250 | 65,100 | 3,250 |
| 2017-01-31 | 3,260 | 3,265 | 3,225 | 3,225 | 65,300 | 3,225 |
| 2017-01-30 | 3,300 | 3,300 | 3,265 | 3,295 | 71,100 | 3,295 |
| 2017-01-27 | 3,340 | 3,350 | 3,295 | 3,320 | 79,100 | 3,320 |
| 2017-01-26 | 3,370 | 3,375 | 3,300 | 3,335 | 48,600 | 3,335 |
| 2017-01-25 | 3,380 | 3,385 | 3,330 | 3,355 | 63,400 | 3,355 |
| 2017-01-24 | 3,345 | 3,380 | 3,325 | 3,335 | 48,900 | 3,335 |
| 2017-01-23 | 3,435 | 3,435 | 3,340 | 3,345 | 78,300 | 3,345 |
| 2017-01-20 | 3,430 | 3,455 | 3,390 | 3,435 | 73,500 | 3,435 |
| 2017-01-19 | 3,440 | 3,450 | 3,370 | 3,425 | 73,600 | 3,425 |
| 2017-01-18 | 3,405 | 3,415 | 3,325 | 3,405 | 63,400 | 3,405 |
| 2017-01-17 | 3,460 | 3,480 | 3,405 | 3,405 | 61,700 | 3,405 |
| 2017-01-16 | 3,485 | 3,500 | 3,455 | 3,470 | 43,200 | 3,470 |
| 2017-01-13 | 3,485 | 3,530 | 3,485 | 3,510 | 68,700 | 3,510 |
| 2017-01-12 | 3,585 | 3,585 | 3,485 | 3,525 | 36,800 | 3,525 |
| 2017-01-11 | 3,565 | 3,595 | 3,560 | 3,565 | 38,000 | 3,565 |
| 2017-01-10 | 3,620 | 3,645 | 3,550 | 3,565 | 94,600 | 3,565 |
| 2017-01-06 | 3,585 | 3,670 | 3,585 | 3,640 | 152,700 | 3,640 |
| 2017-01-05 | 3,630 | 3,635 | 3,545 | 3,585 | 158,500 | 3,585 |
| 2017-01-04 | 3,630 | 3,730 | 3,615 | 3,675 | 119,000 | 3,675 |
分割・併合履歴 ： [2005-04-25]1株→1.2株 [1996-09-25]1株→1.1株 [1993-09-27]1株→1.1株 [1991-09-25]1株→1.1株 [1990-09-25]1株→1.1株
