8037 カメイ(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 | 1,927 | 1,959 | 1,927 | 1,951 | 24,800 | 1,951 |
| 2017-12-28 | 1,928 | 1,931 | 1,908 | 1,926 | 26,700 | 1,926 |
| 2017-12-27 | 1,924 | 1,940 | 1,915 | 1,929 | 40,800 | 1,929 |
| 2017-12-26 | 1,916 | 1,916 | 1,797 | 1,910 | 31,100 | 1,910 |
| 2017-12-25 | 1,921 | 1,927 | 1,905 | 1,916 | 23,900 | 1,916 |
| 2017-12-22 | 1,909 | 1,919 | 1,906 | 1,911 | 20,600 | 1,911 |
| 2017-12-21 | 1,893 | 1,913 | 1,880 | 1,909 | 31,200 | 1,909 |
| 2017-12-20 | 1,844 | 1,906 | 1,844 | 1,898 | 23,700 | 1,898 |
| 2017-12-19 | 1,861 | 1,867 | 1,840 | 1,857 | 30,600 | 1,857 |
| 2017-12-18 | 1,872 | 1,872 | 1,838 | 1,853 | 41,900 | 1,853 |
| 2017-12-15 | 1,837 | 1,877 | 1,817 | 1,857 | 81,100 | 1,857 |
| 2017-12-14 | 1,812 | 1,837 | 1,812 | 1,830 | 30,000 | 1,830 |
| 2017-12-13 | 1,841 | 1,841 | 1,801 | 1,806 | 37,100 | 1,806 |
| 2017-12-12 | 1,840 | 1,850 | 1,820 | 1,841 | 48,500 | 1,841 |
| 2017-12-11 | 1,833 | 1,837 | 1,788 | 1,826 | 47,600 | 1,826 |
| 2017-12-08 | 1,783 | 1,830 | 1,783 | 1,828 | 65,400 | 1,828 |
| 2017-12-07 | 1,751 | 1,807 | 1,751 | 1,801 | 43,900 | 1,801 |
| 2017-12-06 | 1,765 | 1,776 | 1,745 | 1,747 | 43,400 | 1,747 |
| 2017-12-05 | 1,783 | 1,786 | 1,763 | 1,785 | 31,400 | 1,785 |
| 2017-12-04 | 1,818 | 1,834 | 1,791 | 1,799 | 24,900 | 1,799 |
| 2017-12-01 | 1,810 | 1,810 | 1,777 | 1,804 | 44,400 | 1,804 |
| 2017-11-30 | 1,822 | 1,825 | 1,782 | 1,810 | 74,400 | 1,810 |
| 2017-11-29 | 1,828 | 1,828 | 1,793 | 1,811 | 22,300 | 1,811 |
| 2017-11-28 | 1,844 | 1,850 | 1,812 | 1,815 | 28,400 | 1,815 |
| 2017-11-27 | 1,833 | 1,848 | 1,824 | 1,844 | 43,800 | 1,844 |
| 2017-11-24 | 1,822 | 1,844 | 1,784 | 1,838 | 38,200 | 1,838 |
| 2017-11-22 | 1,796 | 1,818 | 1,782 | 1,811 | 39,000 | 1,811 |
| 2017-11-21 | 1,763 | 1,806 | 1,763 | 1,795 | 39,800 | 1,795 |
| 2017-11-20 | 1,721 | 1,756 | 1,721 | 1,750 | 36,200 | 1,750 |
| 2017-11-17 | 1,749 | 1,769 | 1,732 | 1,741 | 58,700 | 1,741 |
| 2017-11-16 | 1,716 | 1,755 | 1,702 | 1,739 | 50,100 | 1,739 |
| 2017-11-15 | 1,785 | 1,785 | 1,669 | 1,720 | 88,700 | 1,720 |
| 2017-11-13 | 1,860 | 1,866 | 1,800 | 1,817 | 51,900 | 1,817 |
| 2017-11-10 | 1,880 | 1,916 | 1,850 | 1,859 | 66,600 | 1,859 |
| 2017-11-09 | 1,983 | 1,983 | 1,880 | 1,930 | 69,600 | 1,930 |
| 2017-11-08 | 1,992 | 1,992 | 1,944 | 1,957 | 58,500 | 1,957 |
| 2017-11-07 | 1,962 | 1,997 | 1,922 | 1,992 | 61,100 | 1,992 |
| 2017-11-06 | 1,934 | 1,973 | 1,915 | 1,965 | 55,200 | 1,965 |
| 2017-11-02 | 1,921 | 1,942 | 1,907 | 1,938 | 30,700 | 1,938 |
| 2017-11-01 | 1,910 | 1,947 | 1,904 | 1,937 | 37,100 | 1,937 |
| 2017-10-31 | 1,874 | 1,926 | 1,844 | 1,911 | 65,600 | 1,911 |
| 2017-10-30 | 1,896 | 1,896 | 1,868 | 1,884 | 61,100 | 1,884 |
| 2017-10-27 | 1,883 | 1,896 | 1,861 | 1,896 | 44,100 | 1,896 |
| 2017-10-26 | 1,858 | 1,885 | 1,846 | 1,883 | 30,300 | 1,883 |
| 2017-10-25 | 1,871 | 1,894 | 1,840 | 1,850 | 71,400 | 1,850 |
| 2017-10-24 | 1,849 | 1,870 | 1,824 | 1,860 | 94,400 | 1,860 |
| 2017-10-23 | 1,830 | 1,855 | 1,825 | 1,849 | 44,200 | 1,849 |
| 2017-10-20 | 1,785 | 1,834 | 1,784 | 1,827 | 48,500 | 1,827 |
| 2017-10-19 | 1,785 | 1,807 | 1,781 | 1,797 | 39,900 | 1,797 |
| 2017-10-18 | 1,796 | 1,797 | 1,768 | 1,795 | 38,300 | 1,795 |
| 2017-10-17 | 1,781 | 1,799 | 1,760 | 1,799 | 39,900 | 1,799 |
| 2017-10-16 | 1,774 | 1,783 | 1,760 | 1,774 | 39,300 | 1,774 |
| 2017-10-13 | 1,782 | 1,782 | 1,762 | 1,766 | 43,200 | 1,766 |
| 2017-10-12 | 1,792 | 1,797 | 1,754 | 1,782 | 59,500 | 1,782 |
| 2017-10-11 | 1,814 | 1,814 | 1,773 | 1,799 | 57,600 | 1,799 |
| 2017-10-10 | 1,780 | 1,811 | 1,778 | 1,804 | 51,500 | 1,804 |
| 2017-10-06 | 1,788 | 1,804 | 1,782 | 1,798 | 26,600 | 1,798 |
| 2017-10-05 | 1,810 | 1,812 | 1,793 | 1,802 | 56,200 | 1,802 |
| 2017-10-04 | 1,848 | 1,849 | 1,824 | 1,825 | 52,900 | 1,825 |
| 2017-10-03 | 1,872 | 1,873 | 1,855 | 1,861 | 57,000 | 1,861 |
| 2017-10-02 | 1,828 | 1,860 | 1,811 | 1,855 | 58,600 | 1,855 |
| 2017-09-29 | 1,870 | 1,897 | 1,839 | 1,843 | 99,600 | 1,843 |
| 2017-09-28 | 1,848 | 1,870 | 1,834 | 1,870 | 52,700 | 1,870 |
| 2017-09-27 | 1,837 | 1,848 | 1,790 | 1,834 | 44,800 | 1,834 |
| 2017-09-26 | 1,800 | 1,823 | 1,799 | 1,819 | 65,500 | 1,819 |
| 2017-09-25 | 1,775 | 1,795 | 1,767 | 1,783 | 37,900 | 1,783 |
| 2017-09-22 | 1,755 | 1,779 | 1,743 | 1,751 | 73,000 | 1,751 |
| 2017-09-21 | 1,754 | 1,767 | 1,749 | 1,754 | 51,900 | 1,754 |
| 2017-09-20 | 1,703 | 1,757 | 1,703 | 1,737 | 66,100 | 1,737 |
| 2017-09-19 | 1,709 | 1,724 | 1,693 | 1,722 | 41,600 | 1,722 |
| 2017-09-15 | 1,666 | 1,717 | 1,665 | 1,711 | 73,900 | 1,711 |
| 2017-09-14 | 1,680 | 1,680 | 1,651 | 1,660 | 30,300 | 1,660 |
| 2017-09-13 | 1,666 | 1,684 | 1,658 | 1,669 | 32,400 | 1,669 |
| 2017-09-12 | 1,660 | 1,669 | 1,596 | 1,660 | 49,000 | 1,660 |
| 2017-09-11 | 1,665 | 1,680 | 1,638 | 1,641 | 53,600 | 1,641 |
| 2017-09-08 | 1,664 | 1,664 | 1,625 | 1,639 | 56,400 | 1,639 |
| 2017-09-07 | 1,608 | 1,634 | 1,603 | 1,624 | 39,300 | 1,624 |
| 2017-09-06 | 1,603 | 1,630 | 1,587 | 1,603 | 62,500 | 1,603 |
| 2017-09-05 | 1,671 | 1,671 | 1,616 | 1,625 | 49,100 | 1,625 |
| 2017-09-04 | 1,666 | 1,684 | 1,631 | 1,640 | 92,300 | 1,640 |
| 2017-09-01 | 1,662 | 1,680 | 1,639 | 1,672 | 73,700 | 1,672 |
| 2017-08-31 | 1,650 | 1,657 | 1,554 | 1,630 | 87,800 | 1,630 |
| 2017-08-30 | 1,663 | 1,663 | 1,631 | 1,645 | 34,900 | 1,645 |
| 2017-08-29 | 1,673 | 1,675 | 1,642 | 1,646 | 68,700 | 1,646 |
| 2017-08-28 | 1,704 | 1,710 | 1,668 | 1,686 | 73,200 | 1,686 |
| 2017-08-25 | 1,734 | 1,734 | 1,673 | 1,699 | 135,800 | 1,699 |
| 2017-08-24 | 1,555 | 1,758 | 1,552 | 1,735 | 228,000 | 1,735 |
| 2017-08-23 | 1,581 | 1,588 | 1,551 | 1,561 | 43,600 | 1,561 |
| 2017-08-22 | 1,536 | 1,572 | 1,536 | 1,565 | 37,600 | 1,565 |
| 2017-08-21 | 1,530 | 1,560 | 1,524 | 1,557 | 60,700 | 1,557 |
| 2017-08-18 | 1,560 | 1,565 | 1,524 | 1,535 | 60,700 | 1,535 |
| 2017-08-17 | 1,572 | 1,588 | 1,570 | 1,576 | 42,700 | 1,576 |
| 2017-08-16 | 1,557 | 1,575 | 1,544 | 1,557 | 48,800 | 1,557 |
| 2017-08-15 | 1,557 | 1,576 | 1,549 | 1,561 | 39,900 | 1,561 |
| 2017-08-14 | 1,533 | 1,570 | 1,533 | 1,542 | 72,200 | 1,542 |
| 2017-08-10 | 1,505 | 1,565 | 1,503 | 1,564 | 63,400 | 1,564 |
| 2017-08-09 | 1,632 | 1,649 | 1,571 | 1,585 | 79,800 | 1,585 |
| 2017-08-08 | 1,664 | 1,671 | 1,651 | 1,667 | 50,900 | 1,667 |
| 2017-08-07 | 1,652 | 1,666 | 1,641 | 1,662 | 38,000 | 1,662 |
| 2017-08-04 | 1,630 | 1,631 | 1,607 | 1,626 | 37,900 | 1,626 |
| 2017-08-03 | 1,600 | 1,634 | 1,598 | 1,634 | 39,500 | 1,634 |
| 2017-08-02 | 1,606 | 1,626 | 1,592 | 1,616 | 69,500 | 1,616 |
| 2017-08-01 | 1,570 | 1,585 | 1,569 | 1,582 | 35,700 | 1,582 |
| 2017-07-31 | 1,592 | 1,603 | 1,571 | 1,577 | 92,200 | 1,577 |
| 2017-07-28 | 1,611 | 1,629 | 1,604 | 1,620 | 62,600 | 1,620 |
| 2017-07-27 | 1,628 | 1,628 | 1,602 | 1,613 | 66,700 | 1,613 |
| 2017-07-26 | 1,649 | 1,649 | 1,611 | 1,613 | 98,200 | 1,613 |
| 2017-07-25 | 1,665 | 1,677 | 1,634 | 1,635 | 59,400 | 1,635 |
| 2017-07-24 | 1,630 | 1,660 | 1,628 | 1,654 | 64,400 | 1,654 |
| 2017-07-21 | 1,592 | 1,625 | 1,592 | 1,624 | 52,700 | 1,624 |
| 2017-07-20 | 1,569 | 1,609 | 1,569 | 1,603 | 63,000 | 1,603 |
| 2017-07-19 | 1,557 | 1,588 | 1,545 | 1,565 | 87,200 | 1,565 |
| 2017-07-18 | 1,546 | 1,572 | 1,542 | 1,566 | 53,300 | 1,566 |
| 2017-07-14 | 1,535 | 1,555 | 1,534 | 1,551 | 62,700 | 1,551 |
| 2017-07-13 | 1,572 | 1,572 | 1,491 | 1,533 | 54,800 | 1,533 |
| 2017-07-12 | 1,550 | 1,576 | 1,550 | 1,573 | 79,600 | 1,573 |
| 2017-07-11 | 1,540 | 1,556 | 1,533 | 1,550 | 61,600 | 1,550 |
| 2017-07-10 | 1,549 | 1,549 | 1,527 | 1,535 | 76,800 | 1,535 |
| 2017-07-07 | 1,518 | 1,555 | 1,510 | 1,521 | 88,800 | 1,521 |
| 2017-07-06 | 1,512 | 1,541 | 1,505 | 1,531 | 97,100 | 1,531 |
| 2017-07-05 | 1,519 | 1,539 | 1,507 | 1,512 | 92,800 | 1,512 |
| 2017-07-04 | 1,552 | 1,552 | 1,517 | 1,519 | 63,400 | 1,519 |
| 2017-07-03 | 1,543 | 1,562 | 1,534 | 1,537 | 90,900 | 1,537 |
| 2017-06-30 | 1,550 | 1,557 | 1,524 | 1,528 | 110,600 | 1,528 |
| 2017-06-29 | 1,537 | 1,544 | 1,528 | 1,535 | 55,600 | 1,535 |
| 2017-06-28 | 1,522 | 1,530 | 1,520 | 1,522 | 59,100 | 1,522 |
| 2017-06-27 | 1,509 | 1,532 | 1,506 | 1,524 | 82,000 | 1,524 |
| 2017-06-26 | 1,479 | 1,506 | 1,479 | 1,501 | 47,700 | 1,501 |
| 2017-06-23 | 1,489 | 1,495 | 1,477 | 1,493 | 94,500 | 1,493 |
| 2017-06-22 | 1,481 | 1,493 | 1,481 | 1,489 | 60,500 | 1,489 |
| 2017-06-21 | 1,484 | 1,508 | 1,481 | 1,483 | 79,000 | 1,483 |
| 2017-06-20 | 1,489 | 1,509 | 1,484 | 1,503 | 91,000 | 1,503 |
| 2017-06-19 | 1,494 | 1,494 | 1,444 | 1,465 | 69,000 | 1,465 |
| 2017-06-16 | 1,473 | 1,490 | 1,473 | 1,486 | 88,500 | 1,486 |
| 2017-06-15 | 1,474 | 1,486 | 1,468 | 1,473 | 70,000 | 1,473 |
| 2017-06-14 | 1,458 | 1,497 | 1,458 | 1,470 | 119,200 | 1,470 |
| 2017-06-13 | 1,431 | 1,466 | 1,431 | 1,458 | 83,900 | 1,458 |
| 2017-06-12 | 1,434 | 1,459 | 1,423 | 1,434 | 99,700 | 1,434 |
| 2017-06-09 | 1,398 | 1,407 | 1,383 | 1,404 | 77,900 | 1,404 |
| 2017-06-08 | 1,393 | 1,409 | 1,385 | 1,392 | 184,000 | 1,392 |
| 2017-06-07 | 1,380 | 1,396 | 1,368 | 1,386 | 135,800 | 1,386 |
| 2017-06-06 | 1,397 | 1,447 | 1,366 | 1,366 | 162,100 | 1,366 |
| 2017-06-05 | 1,372 | 1,393 | 1,362 | 1,384 | 168,200 | 1,384 |
| 2017-06-02 | 1,354 | 1,388 | 1,352 | 1,376 | 125,600 | 1,376 |
| 2017-06-01 | 1,331 | 1,356 | 1,331 | 1,352 | 96,700 | 1,352 |
| 2017-05-31 | 1,306 | 1,334 | 1,299 | 1,330 | 99,800 | 1,330 |
| 2017-05-30 | 1,323 | 1,325 | 1,299 | 1,308 | 68,200 | 1,308 |
| 2017-05-29 | 1,299 | 1,327 | 1,299 | 1,312 | 61,100 | 1,312 |
| 2017-05-26 | 1,300 | 1,310 | 1,276 | 1,302 | 68,700 | 1,302 |
| 2017-05-25 | 1,313 | 1,313 | 1,295 | 1,298 | 98,700 | 1,298 |
| 2017-05-24 | 1,301 | 1,321 | 1,297 | 1,313 | 51,700 | 1,313 |
| 2017-05-23 | 1,301 | 1,314 | 1,293 | 1,305 | 40,800 | 1,305 |
| 2017-05-22 | 1,305 | 1,312 | 1,291 | 1,310 | 55,100 | 1,310 |
| 2017-05-19 | 1,289 | 1,307 | 1,287 | 1,305 | 36,000 | 1,305 |
| 2017-05-18 | 1,276 | 1,297 | 1,262 | 1,289 | 46,300 | 1,289 |
| 2017-05-17 | 1,308 | 1,313 | 1,295 | 1,300 | 37,900 | 1,300 |
| 2017-05-16 | 1,316 | 1,331 | 1,307 | 1,326 | 69,400 | 1,326 |
| 2017-05-15 | 1,322 | 1,335 | 1,315 | 1,319 | 41,100 | 1,319 |
| 2017-05-12 | 1,288 | 1,348 | 1,274 | 1,335 | 129,400 | 1,335 |
| 2017-05-11 | 1,272 | 1,288 | 1,257 | 1,281 | 32,000 | 1,281 |
| 2017-05-10 | 1,269 | 1,287 | 1,260 | 1,272 | 49,800 | 1,272 |
| 2017-05-09 | 1,270 | 1,272 | 1,259 | 1,263 | 29,900 | 1,263 |
| 2017-05-08 | 1,258 | 1,282 | 1,249 | 1,275 | 48,000 | 1,275 |
| 2017-05-02 | 1,250 | 1,258 | 1,242 | 1,256 | 38,100 | 1,256 |
| 2017-05-01 | 1,232 | 1,246 | 1,229 | 1,240 | 28,400 | 1,240 |
| 2017-04-28 | 1,229 | 1,240 | 1,217 | 1,228 | 54,400 | 1,228 |
| 2017-04-27 | 1,216 | 1,229 | 1,213 | 1,221 | 35,900 | 1,221 |
| 2017-04-26 | 1,199 | 1,225 | 1,196 | 1,223 | 47,300 | 1,223 |
| 2017-04-25 | 1,181 | 1,197 | 1,177 | 1,188 | 34,600 | 1,188 |
| 2017-04-24 | 1,184 | 1,189 | 1,171 | 1,176 | 37,600 | 1,176 |
| 2017-04-21 | 1,158 | 1,170 | 1,147 | 1,162 | 35,600 | 1,162 |
| 2017-04-20 | 1,130 | 1,159 | 1,128 | 1,148 | 35,300 | 1,148 |
| 2017-04-19 | 1,125 | 1,152 | 1,125 | 1,142 | 38,900 | 1,142 |
| 2017-04-18 | 1,138 | 1,163 | 1,136 | 1,142 | 30,400 | 1,142 |
| 2017-04-17 | 1,114 | 1,129 | 1,109 | 1,127 | 78,300 | 1,127 |
| 2017-04-14 | 1,110 | 1,122 | 1,102 | 1,118 | 42,100 | 1,118 |
| 2017-04-13 | 1,139 | 1,139 | 1,113 | 1,119 | 30,000 | 1,119 |
| 2017-04-12 | 1,149 | 1,149 | 1,130 | 1,141 | 40,900 | 1,141 |
| 2017-04-11 | 1,181 | 1,183 | 1,166 | 1,170 | 22,400 | 1,170 |
| 2017-04-10 | 1,179 | 1,203 | 1,179 | 1,190 | 16,100 | 1,190 |
| 2017-04-07 | 1,191 | 1,211 | 1,182 | 1,185 | 43,700 | 1,185 |
| 2017-04-06 | 1,199 | 1,199 | 1,156 | 1,172 | 26,600 | 1,172 |
| 2017-04-05 | 1,212 | 1,220 | 1,198 | 1,209 | 40,900 | 1,209 |
| 2017-04-04 | 1,247 | 1,248 | 1,213 | 1,223 | 61,700 | 1,223 |
| 2017-04-03 | 1,246 | 1,256 | 1,236 | 1,247 | 34,700 | 1,247 |
| 2017-03-31 | 1,286 | 1,291 | 1,236 | 1,238 | 53,900 | 1,238 |
| 2017-03-30 | 1,293 | 1,293 | 1,273 | 1,274 | 40,800 | 1,274 |
| 2017-03-29 | 1,288 | 1,312 | 1,273 | 1,292 | 34,100 | 1,292 |
| 2017-03-28 | 1,282 | 1,291 | 1,279 | 1,288 | 50,600 | 1,288 |
| 2017-03-27 | 1,275 | 1,281 | 1,253 | 1,267 | 26,600 | 1,267 |
| 2017-03-24 | 1,260 | 1,280 | 1,247 | 1,280 | 34,500 | 1,280 |
| 2017-03-23 | 1,261 | 1,261 | 1,245 | 1,251 | 24,400 | 1,251 |
| 2017-03-22 | 1,290 | 1,294 | 1,255 | 1,256 | 50,800 | 1,256 |
| 2017-03-21 | 1,276 | 1,298 | 1,265 | 1,298 | 50,600 | 1,298 |
| 2017-03-17 | 1,259 | 1,287 | 1,253 | 1,287 | 58,300 | 1,287 |
| 2017-03-16 | 1,250 | 1,267 | 1,246 | 1,264 | 31,200 | 1,264 |
| 2017-03-15 | 1,255 | 1,265 | 1,242 | 1,263 | 37,000 | 1,263 |
| 2017-03-14 | 1,251 | 1,272 | 1,242 | 1,256 | 38,300 | 1,256 |
| 2017-03-13 | 1,256 | 1,276 | 1,248 | 1,269 | 47,400 | 1,269 |
| 2017-03-10 | 1,252 | 1,266 | 1,242 | 1,261 | 73,100 | 1,261 |
| 2017-03-09 | 1,248 | 1,255 | 1,241 | 1,253 | 34,200 | 1,253 |
| 2017-03-08 | 1,265 | 1,265 | 1,231 | 1,246 | 55,600 | 1,246 |
| 2017-03-07 | 1,280 | 1,282 | 1,249 | 1,264 | 71,500 | 1,264 |
| 2017-03-06 | 1,302 | 1,302 | 1,282 | 1,291 | 31,000 | 1,291 |
| 2017-03-03 | 1,319 | 1,325 | 1,301 | 1,304 | 32,700 | 1,304 |
| 2017-03-02 | 1,319 | 1,328 | 1,307 | 1,319 | 36,900 | 1,319 |
| 2017-03-01 | 1,306 | 1,317 | 1,286 | 1,308 | 37,000 | 1,308 |
| 2017-02-28 | 1,314 | 1,325 | 1,295 | 1,295 | 63,900 | 1,295 |
| 2017-02-27 | 1,310 | 1,319 | 1,291 | 1,300 | 43,200 | 1,300 |
| 2017-02-24 | 1,306 | 1,330 | 1,301 | 1,325 | 51,500 | 1,325 |
| 2017-02-23 | 1,296 | 1,319 | 1,296 | 1,316 | 51,300 | 1,316 |
| 2017-02-22 | 1,327 | 1,349 | 1,276 | 1,285 | 112,700 | 1,285 |
| 2017-02-21 | 1,348 | 1,350 | 1,335 | 1,337 | 27,600 | 1,337 |
| 2017-02-20 | 1,328 | 1,360 | 1,322 | 1,355 | 49,800 | 1,355 |
| 2017-02-17 | 1,331 | 1,344 | 1,322 | 1,337 | 36,800 | 1,337 |
| 2017-02-16 | 1,334 | 1,353 | 1,328 | 1,337 | 45,400 | 1,337 |
| 2017-02-15 | 1,342 | 1,342 | 1,313 | 1,328 | 63,500 | 1,328 |
| 2017-02-14 | 1,337 | 1,348 | 1,325 | 1,328 | 68,300 | 1,328 |
| 2017-02-13 | 1,309 | 1,337 | 1,300 | 1,332 | 78,700 | 1,332 |
| 2017-02-10 | 1,260 | 1,300 | 1,260 | 1,294 | 67,800 | 1,294 |
| 2017-02-09 | 1,237 | 1,259 | 1,235 | 1,254 | 56,600 | 1,254 |
| 2017-02-08 | 1,254 | 1,265 | 1,252 | 1,257 | 35,900 | 1,257 |
| 2017-02-07 | 1,250 | 1,270 | 1,235 | 1,256 | 61,100 | 1,256 |
| 2017-02-06 | 1,295 | 1,299 | 1,259 | 1,260 | 52,900 | 1,260 |
| 2017-02-03 | 1,281 | 1,290 | 1,271 | 1,282 | 24,900 | 1,282 |
| 2017-02-02 | 1,286 | 1,295 | 1,266 | 1,272 | 49,600 | 1,272 |
| 2017-02-01 | 1,266 | 1,288 | 1,251 | 1,284 | 154,400 | 1,284 |
| 2017-01-31 | 1,274 | 1,300 | 1,265 | 1,281 | 74,900 | 1,281 |
| 2017-01-30 | 1,248 | 1,280 | 1,246 | 1,276 | 78,400 | 1,276 |
| 2017-01-27 | 1,259 | 1,259 | 1,238 | 1,244 | 60,900 | 1,244 |
| 2017-01-26 | 1,239 | 1,249 | 1,232 | 1,244 | 44,600 | 1,244 |
| 2017-01-25 | 1,227 | 1,238 | 1,223 | 1,238 | 43,900 | 1,238 |
| 2017-01-24 | 1,220 | 1,223 | 1,195 | 1,197 | 47,000 | 1,197 |
| 2017-01-23 | 1,221 | 1,237 | 1,216 | 1,224 | 20,300 | 1,224 |
| 2017-01-20 | 1,200 | 1,247 | 1,200 | 1,237 | 50,200 | 1,237 |
| 2017-01-19 | 1,208 | 1,221 | 1,194 | 1,220 | 73,400 | 1,220 |
| 2017-01-18 | 1,210 | 1,220 | 1,195 | 1,218 | 37,100 | 1,218 |
| 2017-01-17 | 1,220 | 1,220 | 1,202 | 1,205 | 36,100 | 1,205 |
| 2017-01-16 | 1,235 | 1,235 | 1,210 | 1,220 | 27,600 | 1,220 |
| 2017-01-13 | 1,219 | 1,237 | 1,208 | 1,236 | 38,800 | 1,236 |
| 2017-01-12 | 1,232 | 1,233 | 1,214 | 1,220 | 40,700 | 1,220 |
| 2017-01-11 | 1,207 | 1,245 | 1,201 | 1,240 | 59,200 | 1,240 |
| 2017-01-10 | 1,180 | 1,202 | 1,177 | 1,200 | 65,000 | 1,200 |
| 2017-01-06 | 1,189 | 1,189 | 1,171 | 1,184 | 65,000 | 1,184 |
| 2017-01-05 | 1,207 | 1,207 | 1,184 | 1,201 | 37,100 | 1,201 |
| 2017-01-04 | 1,182 | 1,210 | 1,182 | 1,207 | 66,000 | 1,207 |
分割・併合履歴 ： [1987-12-24]1株→1.1株 [1986-12-24]1株→1.1株 [1984-12-26]1株→2株
