3349 (株)コスモス薬品 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 | 23,500 | 23,600 | 23,340 | 23,530 | 44,300 | 11,765 |
| 2017-12-28 | 23,650 | 23,710 | 23,460 | 23,500 | 37,500 | 11,750 |
| 2017-12-27 | 23,650 | 23,760 | 23,580 | 23,650 | 31,300 | 11,825 |
| 2017-12-26 | 23,760 | 23,860 | 23,630 | 23,630 | 45,400 | 11,815 |
| 2017-12-25 | 23,900 | 24,070 | 23,790 | 23,800 | 26,800 | 11,900 |
| 2017-12-22 | 24,000 | 24,090 | 23,930 | 23,950 | 88,100 | 11,975 |
| 2017-12-21 | 23,780 | 24,140 | 23,500 | 24,110 | 109,500 | 12,055 |
| 2017-12-20 | 23,830 | 24,030 | 23,650 | 23,830 | 61,400 | 11,915 |
| 2017-12-19 | 24,020 | 24,020 | 23,760 | 23,880 | 71,700 | 11,940 |
| 2017-12-18 | 24,100 | 24,100 | 23,750 | 23,910 | 107,600 | 11,955 |
| 2017-12-15 | 24,330 | 24,370 | 24,030 | 24,240 | 89,700 | 12,120 |
| 2017-12-14 | 24,910 | 24,920 | 24,360 | 24,370 | 72,100 | 12,185 |
| 2017-12-13 | 25,000 | 25,020 | 24,770 | 24,840 | 48,900 | 12,420 |
| 2017-12-12 | 25,070 | 25,090 | 24,770 | 24,900 | 64,100 | 12,450 |
| 2017-12-11 | 25,470 | 25,470 | 24,750 | 24,990 | 95,800 | 12,495 |
| 2017-12-08 | 25,110 | 25,500 | 25,110 | 25,360 | 150,800 | 12,680 |
| 2017-12-07 | 25,600 | 25,680 | 25,490 | 25,610 | 84,300 | 12,805 |
| 2017-12-06 | 25,690 | 25,890 | 25,520 | 25,560 | 121,800 | 12,780 |
| 2017-12-05 | 25,300 | 25,500 | 25,200 | 25,480 | 34,800 | 12,740 |
| 2017-12-04 | 25,590 | 25,760 | 25,330 | 25,330 | 60,500 | 12,665 |
| 2017-12-01 | 25,350 | 25,670 | 25,250 | 25,640 | 107,400 | 12,820 |
| 2017-11-30 | 25,350 | 25,360 | 25,180 | 25,270 | 74,000 | 12,635 |
| 2017-11-29 | 24,960 | 25,420 | 24,850 | 25,360 | 76,500 | 12,680 |
| 2017-11-28 | 24,680 | 24,930 | 24,630 | 24,830 | 98,900 | 12,415 |
| 2017-11-27 | 25,000 | 25,000 | 24,540 | 24,600 | 253,100 | 12,300 |
| 2017-11-24 | 24,900 | 24,970 | 24,610 | 24,700 | 149,500 | 12,350 |
| 2017-11-22 | 25,040 | 25,100 | 23,960 | 24,060 | 204,000 | 12,030 |
| 2017-11-21 | 25,070 | 25,080 | 24,820 | 24,950 | 122,400 | 12,475 |
| 2017-11-20 | 24,750 | 25,090 | 24,350 | 25,020 | 103,000 | 12,510 |
| 2017-11-17 | 24,430 | 24,780 | 24,290 | 24,750 | 120,700 | 12,375 |
| 2017-11-16 | 23,620 | 24,410 | 23,510 | 24,280 | 137,700 | 12,140 |
| 2017-11-15 | 23,590 | 23,750 | 23,470 | 23,680 | 130,000 | 11,840 |
| 2017-11-13 | 23,790 | 23,800 | 23,550 | 23,730 | 47,800 | 11,865 |
| 2017-11-10 | 23,370 | 23,760 | 23,370 | 23,740 | 56,000 | 11,870 |
| 2017-11-09 | 23,540 | 23,720 | 23,410 | 23,620 | 73,300 | 11,810 |
| 2017-11-08 | 23,770 | 23,770 | 23,520 | 23,540 | 39,700 | 11,770 |
| 2017-11-07 | 23,510 | 23,770 | 23,350 | 23,700 | 57,100 | 11,850 |
| 2017-11-06 | 23,630 | 23,780 | 23,500 | 23,560 | 54,400 | 11,780 |
| 2017-11-02 | 23,970 | 23,970 | 23,600 | 23,610 | 75,400 | 11,805 |
| 2017-11-01 | 23,720 | 23,980 | 23,510 | 23,850 | 116,600 | 11,925 |
| 2017-10-31 | 23,690 | 23,690 | 23,340 | 23,590 | 85,200 | 11,795 |
| 2017-10-30 | 23,400 | 23,790 | 23,120 | 23,730 | 160,800 | 11,865 |
| 2017-10-27 | 23,250 | 23,420 | 23,060 | 23,400 | 90,400 | 11,700 |
| 2017-10-26 | 23,220 | 23,390 | 23,110 | 23,130 | 78,200 | 11,565 |
| 2017-10-25 | 23,810 | 23,810 | 23,130 | 23,220 | 140,600 | 11,610 |
| 2017-10-24 | 23,800 | 23,980 | 23,690 | 23,810 | 72,800 | 11,905 |
| 2017-10-23 | 24,020 | 24,020 | 23,660 | 23,780 | 102,400 | 11,890 |
| 2017-10-20 | 23,790 | 24,050 | 23,770 | 23,890 | 85,500 | 11,945 |
| 2017-10-19 | 24,170 | 24,220 | 23,820 | 24,020 | 115,700 | 12,010 |
| 2017-10-18 | 24,620 | 24,700 | 24,130 | 24,150 | 99,700 | 12,075 |
| 2017-10-17 | 25,160 | 25,160 | 24,690 | 24,730 | 81,400 | 12,365 |
| 2017-10-16 | 24,510 | 25,560 | 24,500 | 25,180 | 189,400 | 12,590 |
| 2017-10-13 | 23,340 | 24,470 | 22,870 | 24,360 | 311,500 | 12,180 |
| 2017-10-12 | 25,300 | 25,340 | 24,980 | 25,090 | 74,900 | 12,545 |
| 2017-10-11 | 24,950 | 25,100 | 24,860 | 25,060 | 50,900 | 12,530 |
| 2017-10-10 | 24,960 | 25,240 | 24,920 | 24,970 | 54,200 | 12,485 |
| 2017-10-06 | 24,680 | 25,010 | 24,580 | 24,960 | 71,700 | 12,480 |
| 2017-10-05 | 24,740 | 24,960 | 24,650 | 24,680 | 45,000 | 12,340 |
| 2017-10-04 | 24,660 | 24,860 | 24,660 | 24,710 | 52,500 | 12,355 |
| 2017-10-03 | 24,980 | 25,080 | 24,490 | 24,580 | 67,900 | 12,290 |
| 2017-10-02 | 25,220 | 25,230 | 24,690 | 24,780 | 68,400 | 12,390 |
| 2017-09-29 | 25,200 | 25,200 | 24,790 | 25,120 | 61,500 | 12,560 |
| 2017-09-28 | 25,450 | 25,450 | 25,040 | 25,270 | 40,500 | 12,635 |
| 2017-09-27 | 25,300 | 25,360 | 25,090 | 25,230 | 30,800 | 12,615 |
| 2017-09-26 | 25,250 | 25,420 | 25,090 | 25,330 | 59,900 | 12,665 |
| 2017-09-25 | 25,680 | 25,720 | 25,330 | 25,410 | 45,200 | 12,705 |
| 2017-09-22 | 25,620 | 25,720 | 25,330 | 25,350 | 47,000 | 12,675 |
| 2017-09-21 | 26,000 | 26,150 | 25,660 | 25,730 | 39,500 | 12,865 |
| 2017-09-20 | 26,190 | 26,360 | 26,010 | 26,070 | 36,900 | 13,035 |
| 2017-09-19 | 26,290 | 26,390 | 26,070 | 26,190 | 74,400 | 13,095 |
| 2017-09-15 | 26,470 | 26,780 | 25,840 | 26,300 | 82,300 | 13,150 |
| 2017-09-14 | 25,650 | 26,170 | 25,650 | 25,970 | 42,300 | 12,985 |
| 2017-09-13 | 25,420 | 25,840 | 25,290 | 25,740 | 42,000 | 12,870 |
| 2017-09-12 | 25,500 | 25,500 | 25,160 | 25,270 | 32,400 | 12,635 |
| 2017-09-11 | 25,200 | 25,490 | 25,140 | 25,370 | 48,300 | 12,685 |
| 2017-09-08 | 25,190 | 25,300 | 24,860 | 25,000 | 84,900 | 12,500 |
| 2017-09-07 | 25,230 | 25,560 | 25,030 | 25,250 | 76,600 | 12,625 |
| 2017-09-06 | 24,490 | 25,290 | 24,320 | 25,220 | 49,700 | 12,610 |
| 2017-09-05 | 25,100 | 25,100 | 24,590 | 24,600 | 46,000 | 12,300 |
| 2017-09-04 | 25,120 | 25,130 | 24,660 | 24,880 | 51,500 | 12,440 |
| 2017-09-01 | 25,300 | 25,410 | 24,930 | 25,120 | 47,100 | 12,560 |
| 2017-08-31 | 24,940 | 25,150 | 24,750 | 24,930 | 54,900 | 12,465 |
| 2017-08-30 | 24,220 | 24,840 | 24,120 | 24,780 | 97,000 | 12,390 |
| 2017-08-29 | 23,520 | 23,970 | 23,520 | 23,900 | 30,100 | 11,950 |
| 2017-08-28 | 23,780 | 23,920 | 23,720 | 23,830 | 28,900 | 11,915 |
| 2017-08-25 | 23,760 | 23,890 | 23,610 | 23,800 | 38,600 | 11,900 |
| 2017-08-24 | 23,920 | 24,060 | 23,720 | 23,760 | 40,200 | 11,880 |
| 2017-08-23 | 24,200 | 24,200 | 23,940 | 24,000 | 41,100 | 12,000 |
| 2017-08-22 | 24,480 | 24,530 | 24,140 | 24,210 | 40,300 | 12,105 |
| 2017-08-21 | 24,350 | 24,380 | 24,030 | 24,130 | 32,000 | 12,065 |
| 2017-08-18 | 24,200 | 24,330 | 23,940 | 24,120 | 46,900 | 12,060 |
| 2017-08-17 | 24,210 | 24,470 | 24,210 | 24,370 | 51,400 | 12,185 |
| 2017-08-16 | 24,650 | 24,670 | 24,050 | 24,210 | 77,600 | 12,105 |
| 2017-08-15 | 24,220 | 24,640 | 24,160 | 24,550 | 62,200 | 12,275 |
| 2017-08-14 | 24,320 | 24,490 | 24,050 | 24,160 | 71,400 | 12,080 |
| 2017-08-10 | 23,860 | 24,280 | 23,860 | 24,270 | 58,800 | 12,135 |
| 2017-08-09 | 23,860 | 23,890 | 23,570 | 23,840 | 45,400 | 11,920 |
| 2017-08-08 | 23,850 | 23,930 | 23,700 | 23,860 | 29,800 | 11,930 |
| 2017-08-07 | 23,870 | 23,930 | 23,620 | 23,740 | 55,400 | 11,870 |
| 2017-08-04 | 23,970 | 23,970 | 23,770 | 23,870 | 43,600 | 11,935 |
| 2017-08-03 | 23,800 | 24,050 | 23,780 | 24,000 | 73,700 | 12,000 |
| 2017-08-02 | 23,970 | 23,990 | 23,710 | 23,920 | 54,400 | 11,960 |
| 2017-08-01 | 23,490 | 23,870 | 23,430 | 23,770 | 45,600 | 11,885 |
| 2017-07-31 | 23,670 | 23,670 | 23,440 | 23,480 | 77,100 | 11,740 |
| 2017-07-28 | 23,800 | 23,960 | 23,630 | 23,790 | 52,500 | 11,895 |
| 2017-07-27 | 23,880 | 24,110 | 23,850 | 23,900 | 47,500 | 11,950 |
| 2017-07-26 | 24,360 | 24,360 | 23,750 | 23,780 | 109,700 | 11,890 |
| 2017-07-25 | 24,240 | 24,410 | 24,070 | 24,270 | 91,700 | 12,135 |
| 2017-07-24 | 24,090 | 24,280 | 23,940 | 24,260 | 129,100 | 12,130 |
| 2017-07-21 | 24,030 | 24,090 | 23,790 | 23,870 | 79,400 | 11,935 |
| 2017-07-20 | 23,640 | 24,200 | 23,640 | 24,150 | 139,100 | 12,075 |
| 2017-07-19 | 23,350 | 23,680 | 23,280 | 23,640 | 130,700 | 11,820 |
| 2017-07-18 | 23,200 | 23,250 | 22,970 | 23,190 | 85,500 | 11,595 |
| 2017-07-14 | 23,060 | 23,390 | 23,000 | 23,200 | 71,100 | 11,600 |
| 2017-07-13 | 23,100 | 23,360 | 23,030 | 23,100 | 94,700 | 11,550 |
| 2017-07-12 | 22,900 | 23,200 | 22,900 | 23,020 | 142,400 | 11,510 |
| 2017-07-11 | 21,900 | 23,250 | 21,900 | 23,050 | 298,600 | 11,525 |
| 2017-07-10 | 22,030 | 22,210 | 21,790 | 22,000 | 201,200 | 11,000 |
| 2017-07-07 | 21,720 | 22,010 | 21,560 | 21,560 | 280,500 | 10,780 |
| 2017-07-06 | 21,610 | 21,690 | 21,290 | 21,310 | 108,100 | 10,655 |
| 2017-07-05 | 21,620 | 21,700 | 21,470 | 21,670 | 92,500 | 10,835 |
| 2017-07-04 | 21,970 | 21,970 | 21,620 | 21,640 | 65,200 | 10,820 |
| 2017-07-03 | 22,000 | 22,020 | 21,850 | 21,870 | 73,900 | 10,935 |
| 2017-06-30 | 22,150 | 22,220 | 21,690 | 21,880 | 199,000 | 10,940 |
| 2017-06-29 | 22,820 | 22,830 | 22,490 | 22,560 | 78,400 | 11,280 |
| 2017-06-28 | 23,180 | 23,180 | 22,890 | 22,900 | 29,700 | 11,450 |
| 2017-06-27 | 23,300 | 23,320 | 23,070 | 23,180 | 37,500 | 11,590 |
| 2017-06-26 | 22,900 | 23,230 | 22,890 | 23,180 | 53,000 | 11,590 |
| 2017-06-23 | 23,060 | 23,140 | 22,900 | 22,940 | 42,100 | 11,470 |
| 2017-06-22 | 23,200 | 23,200 | 23,040 | 23,110 | 42,400 | 11,555 |
| 2017-06-21 | 23,230 | 23,380 | 23,140 | 23,200 | 58,900 | 11,600 |
| 2017-06-20 | 23,260 | 23,410 | 23,180 | 23,350 | 109,600 | 11,675 |
| 2017-06-19 | 23,220 | 23,470 | 23,170 | 23,170 | 101,700 | 11,585 |
| 2017-06-16 | 23,620 | 23,620 | 23,170 | 23,260 | 74,900 | 11,630 |
| 2017-06-15 | 23,350 | 23,600 | 23,280 | 23,460 | 51,700 | 11,730 |
| 2017-06-14 | 23,230 | 23,460 | 23,190 | 23,300 | 43,900 | 11,650 |
| 2017-06-13 | 23,130 | 23,400 | 23,100 | 23,230 | 34,900 | 11,615 |
| 2017-06-12 | 23,030 | 23,230 | 22,910 | 23,220 | 45,300 | 11,610 |
| 2017-06-09 | 23,530 | 23,550 | 23,250 | 23,290 | 59,500 | 11,645 |
| 2017-06-08 | 23,900 | 23,900 | 23,500 | 23,500 | 45,800 | 11,750 |
| 2017-06-07 | 23,870 | 23,870 | 23,650 | 23,760 | 44,100 | 11,880 |
| 2017-06-06 | 23,890 | 24,070 | 23,860 | 23,930 | 44,800 | 11,965 |
| 2017-06-05 | 23,510 | 24,120 | 23,500 | 24,080 | 58,200 | 12,040 |
| 2017-06-02 | 23,860 | 23,860 | 23,570 | 23,570 | 67,600 | 11,785 |
| 2017-06-01 | 23,390 | 23,910 | 23,390 | 23,890 | 76,300 | 11,945 |
| 2017-05-31 | 23,490 | 23,570 | 23,320 | 23,370 | 57,000 | 11,685 |
| 2017-05-30 | 23,260 | 23,450 | 23,180 | 23,420 | 63,600 | 11,710 |
| 2017-05-29 | 23,460 | 23,470 | 23,280 | 23,310 | 136,000 | 11,655 |
| 2017-05-26 | 23,530 | 23,680 | 23,380 | 23,460 | 228,400 | 11,730 |
| 2017-05-25 | 23,680 | 23,820 | 23,530 | 23,530 | 85,200 | 11,765 |
| 2017-05-24 | 23,850 | 23,910 | 23,600 | 23,680 | 65,900 | 11,840 |
| 2017-05-23 | 23,810 | 23,970 | 23,690 | 23,690 | 76,400 | 11,845 |
| 2017-05-22 | 23,590 | 23,780 | 23,540 | 23,620 | 52,300 | 11,810 |
| 2017-05-19 | 23,860 | 23,920 | 23,570 | 23,590 | 53,200 | 11,795 |
| 2017-05-18 | 23,800 | 24,000 | 23,780 | 23,930 | 59,600 | 11,965 |
| 2017-05-17 | 23,900 | 24,080 | 23,750 | 23,920 | 60,300 | 11,960 |
| 2017-05-16 | 23,820 | 24,180 | 23,820 | 24,130 | 68,000 | 12,065 |
| 2017-05-15 | 23,650 | 23,970 | 23,620 | 23,930 | 52,500 | 11,965 |
| 2017-05-12 | 23,440 | 23,740 | 23,430 | 23,700 | 47,300 | 11,850 |
| 2017-05-11 | 23,490 | 23,690 | 23,390 | 23,480 | 55,800 | 11,740 |
| 2017-05-10 | 23,400 | 23,530 | 23,360 | 23,470 | 64,900 | 11,735 |
| 2017-05-09 | 23,250 | 23,530 | 23,220 | 23,340 | 52,500 | 11,670 |
| 2017-05-08 | 22,990 | 23,390 | 22,980 | 23,330 | 106,300 | 11,665 |
| 2017-05-02 | 22,740 | 22,900 | 22,670 | 22,800 | 71,400 | 11,400 |
| 2017-05-01 | 22,730 | 22,740 | 22,530 | 22,670 | 40,500 | 11,335 |
| 2017-04-28 | 22,630 | 22,660 | 22,490 | 22,570 | 32,100 | 11,285 |
| 2017-04-27 | 22,380 | 22,670 | 22,350 | 22,630 | 61,500 | 11,315 |
| 2017-04-26 | 22,730 | 22,730 | 22,310 | 22,450 | 76,300 | 11,225 |
| 2017-04-25 | 22,920 | 23,010 | 22,520 | 22,630 | 85,600 | 11,315 |
| 2017-04-24 | 22,910 | 23,090 | 22,810 | 23,060 | 88,700 | 11,530 |
| 2017-04-21 | 22,910 | 23,030 | 22,700 | 23,020 | 86,300 | 11,510 |
| 2017-04-20 | 22,830 | 23,070 | 22,570 | 22,870 | 142,800 | 11,435 |
| 2017-04-19 | 22,520 | 22,750 | 22,400 | 22,560 | 56,800 | 11,280 |
| 2017-04-18 | 22,980 | 22,980 | 22,230 | 22,490 | 86,800 | 11,245 |
| 2017-04-17 | 22,310 | 22,740 | 22,210 | 22,660 | 67,600 | 11,330 |
| 2017-04-14 | 22,850 | 22,870 | 22,080 | 22,180 | 122,700 | 11,090 |
| 2017-04-13 | 22,840 | 23,340 | 22,800 | 22,950 | 172,500 | 11,475 |
| 2017-04-12 | 22,570 | 22,800 | 22,520 | 22,790 | 77,900 | 11,395 |
| 2017-04-11 | 22,570 | 22,850 | 22,520 | 22,770 | 47,100 | 11,385 |
| 2017-04-10 | 22,730 | 22,850 | 22,500 | 22,550 | 50,200 | 11,275 |
| 2017-04-07 | 22,590 | 22,740 | 22,280 | 22,650 | 61,500 | 11,325 |
| 2017-04-06 | 22,810 | 22,890 | 22,250 | 22,280 | 70,300 | 11,140 |
| 2017-04-05 | 22,520 | 22,910 | 22,360 | 22,780 | 79,100 | 11,390 |
| 2017-04-04 | 22,170 | 22,760 | 22,170 | 22,490 | 88,800 | 11,245 |
| 2017-04-03 | 21,990 | 22,340 | 21,870 | 22,260 | 104,100 | 11,130 |
| 2017-03-31 | 22,170 | 22,250 | 21,740 | 21,740 | 95,200 | 10,870 |
| 2017-03-30 | 22,200 | 22,270 | 21,620 | 21,670 | 58,500 | 10,835 |
| 2017-03-29 | 22,300 | 22,340 | 22,170 | 22,270 | 48,400 | 11,135 |
| 2017-03-28 | 21,910 | 22,150 | 21,900 | 22,120 | 52,700 | 11,060 |
| 2017-03-27 | 21,950 | 21,990 | 21,710 | 21,840 | 45,900 | 10,920 |
| 2017-03-24 | 21,870 | 22,250 | 21,870 | 22,140 | 42,200 | 11,070 |
| 2017-03-23 | 22,000 | 22,000 | 21,730 | 21,880 | 43,500 | 10,940 |
| 2017-03-22 | 22,000 | 22,280 | 21,950 | 22,030 | 42,100 | 11,015 |
| 2017-03-21 | 21,850 | 22,370 | 21,850 | 22,170 | 104,400 | 11,085 |
| 2017-03-17 | 21,590 | 21,770 | 21,530 | 21,680 | 41,300 | 10,840 |
| 2017-03-16 | 21,550 | 21,640 | 21,360 | 21,640 | 44,100 | 10,820 |
| 2017-03-15 | 21,700 | 21,740 | 21,550 | 21,560 | 28,600 | 10,780 |
| 2017-03-14 | 21,310 | 21,680 | 21,310 | 21,570 | 56,000 | 10,785 |
| 2017-03-13 | 21,380 | 21,550 | 21,250 | 21,300 | 52,600 | 10,650 |
| 2017-03-10 | 21,230 | 21,480 | 21,230 | 21,380 | 61,100 | 10,690 |
| 2017-03-09 | 21,420 | 21,520 | 21,350 | 21,360 | 29,800 | 10,680 |
| 2017-03-08 | 21,550 | 21,550 | 21,200 | 21,440 | 54,700 | 10,720 |
| 2017-03-07 | 21,420 | 21,600 | 21,400 | 21,560 | 29,500 | 10,780 |
| 2017-03-06 | 21,440 | 21,620 | 21,420 | 21,530 | 25,700 | 10,765 |
| 2017-03-03 | 21,820 | 21,940 | 21,490 | 21,580 | 28,400 | 10,790 |
| 2017-03-02 | 22,000 | 22,010 | 21,650 | 21,790 | 41,200 | 10,895 |
| 2017-03-01 | 21,550 | 21,820 | 21,450 | 21,820 | 41,100 | 10,910 |
| 2017-02-28 | 21,360 | 21,630 | 21,330 | 21,420 | 93,000 | 10,710 |
| 2017-02-27 | 20,980 | 21,400 | 20,810 | 21,360 | 75,100 | 10,680 |
| 2017-02-24 | 21,000 | 21,210 | 20,970 | 20,990 | 27,200 | 10,495 |
| 2017-02-23 | 21,160 | 21,220 | 21,000 | 21,170 | 33,100 | 10,585 |
| 2017-02-22 | 21,400 | 21,400 | 21,040 | 21,150 | 62,600 | 10,575 |
| 2017-02-21 | 21,350 | 21,590 | 21,320 | 21,460 | 59,800 | 10,730 |
| 2017-02-20 | 21,030 | 21,260 | 21,030 | 21,210 | 31,000 | 10,605 |
| 2017-02-17 | 21,210 | 21,320 | 20,950 | 21,270 | 26,000 | 10,635 |
| 2017-02-16 | 21,160 | 21,200 | 21,030 | 21,180 | 54,400 | 10,590 |
| 2017-02-15 | 21,130 | 21,240 | 20,990 | 21,020 | 39,100 | 10,510 |
| 2017-02-14 | 21,540 | 21,550 | 21,150 | 21,210 | 46,100 | 10,605 |
| 2017-02-13 | 21,440 | 21,580 | 21,270 | 21,540 | 48,300 | 10,770 |
| 2017-02-10 | 21,000 | 21,310 | 20,970 | 21,280 | 44,400 | 10,640 |
| 2017-02-09 | 20,900 | 21,000 | 20,840 | 20,960 | 40,400 | 10,480 |
| 2017-02-08 | 20,770 | 21,060 | 20,770 | 21,030 | 35,000 | 10,515 |
| 2017-02-07 | 20,900 | 21,010 | 20,650 | 20,920 | 60,600 | 10,460 |
| 2017-02-06 | 21,570 | 21,570 | 21,170 | 21,220 | 58,700 | 10,610 |
| 2017-02-03 | 20,850 | 21,440 | 20,760 | 21,210 | 122,000 | 10,605 |
| 2017-02-02 | 20,990 | 21,040 | 20,740 | 20,800 | 63,100 | 10,400 |
| 2017-02-01 | 20,980 | 21,100 | 20,710 | 21,080 | 62,600 | 10,540 |
| 2017-01-31 | 20,550 | 20,960 | 20,530 | 20,830 | 59,100 | 10,415 |
| 2017-01-30 | 20,820 | 20,870 | 20,600 | 20,820 | 39,600 | 10,410 |
| 2017-01-27 | 20,960 | 20,960 | 20,750 | 20,870 | 51,600 | 10,435 |
| 2017-01-26 | 20,770 | 20,950 | 20,560 | 20,930 | 63,200 | 10,465 |
| 2017-01-25 | 20,840 | 20,870 | 20,480 | 20,780 | 76,000 | 10,390 |
| 2017-01-24 | 20,680 | 20,910 | 20,620 | 20,790 | 28,900 | 10,395 |
| 2017-01-23 | 20,890 | 20,890 | 20,650 | 20,680 | 38,900 | 10,340 |
| 2017-01-20 | 21,020 | 21,040 | 20,760 | 21,000 | 60,000 | 10,500 |
| 2017-01-19 | 21,310 | 21,390 | 20,960 | 21,020 | 71,900 | 10,510 |
| 2017-01-18 | 21,320 | 21,500 | 21,030 | 21,300 | 85,000 | 10,650 |
| 2017-01-17 | 21,970 | 21,970 | 21,380 | 21,390 | 71,800 | 10,695 |
| 2017-01-16 | 22,220 | 22,360 | 21,830 | 21,950 | 151,900 | 10,975 |
| 2017-01-13 | 21,640 | 22,040 | 21,540 | 21,880 | 121,100 | 10,940 |
| 2017-01-12 | 22,710 | 22,800 | 21,360 | 21,940 | 238,500 | 10,970 |
| 2017-01-11 | 22,710 | 22,930 | 22,560 | 22,660 | 82,400 | 11,330 |
| 2017-01-10 | 22,710 | 22,930 | 22,280 | 22,510 | 103,100 | 11,255 |
| 2017-01-06 | 21,910 | 22,960 | 21,880 | 22,710 | 144,200 | 11,355 |
| 2017-01-05 | 21,970 | 21,970 | 21,710 | 21,770 | 50,200 | 10,885 |
| 2017-01-04 | 21,560 | 21,970 | 21,240 | 21,870 | 117,800 | 10,935 |
分割・併合履歴 ： [2020-05-28]1株→2株 [2005-11-25]1株→2株
