9601 松竹(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 | 19,300 | 19,350 | 19,210 | 19,230 | 23,300 | 19,230 |
| 2017-12-28 | 19,400 | 19,500 | 19,290 | 19,300 | 20,400 | 19,300 |
| 2017-12-27 | 19,450 | 19,510 | 19,360 | 19,420 | 15,500 | 19,420 |
| 2017-12-26 | 19,470 | 19,630 | 19,360 | 19,370 | 31,000 | 19,370 |
| 2017-12-25 | 19,530 | 19,580 | 19,470 | 19,510 | 14,000 | 19,510 |
| 2017-12-22 | 19,300 | 19,570 | 19,270 | 19,560 | 23,900 | 19,560 |
| 2017-12-21 | 19,110 | 19,330 | 19,050 | 19,300 | 23,500 | 19,300 |
| 2017-12-20 | 19,210 | 19,300 | 19,150 | 19,160 | 12,400 | 19,160 |
| 2017-12-19 | 19,210 | 19,250 | 19,130 | 19,210 | 17,800 | 19,210 |
| 2017-12-18 | 19,280 | 19,300 | 19,090 | 19,210 | 22,700 | 19,210 |
| 2017-12-15 | 19,280 | 19,380 | 19,100 | 19,140 | 45,700 | 19,140 |
| 2017-12-14 | 18,940 | 19,300 | 18,860 | 19,300 | 37,200 | 19,300 |
| 2017-12-13 | 18,850 | 18,900 | 18,700 | 18,860 | 22,000 | 18,860 |
| 2017-12-12 | 18,900 | 18,930 | 18,780 | 18,820 | 16,500 | 18,820 |
| 2017-12-11 | 19,000 | 19,000 | 18,670 | 18,890 | 20,400 | 18,890 |
| 2017-12-08 | 18,500 | 18,980 | 18,500 | 18,970 | 33,700 | 18,970 |
| 2017-12-07 | 18,650 | 18,940 | 18,650 | 18,900 | 30,600 | 18,900 |
| 2017-12-06 | 18,900 | 19,080 | 18,610 | 18,640 | 42,000 | 18,640 |
| 2017-12-05 | 18,480 | 18,890 | 18,480 | 18,880 | 23,300 | 18,880 |
| 2017-12-04 | 18,600 | 18,770 | 18,520 | 18,520 | 21,400 | 18,520 |
| 2017-12-01 | 18,450 | 18,560 | 18,390 | 18,520 | 16,700 | 18,520 |
| 2017-11-30 | 18,380 | 18,460 | 18,200 | 18,420 | 23,600 | 18,420 |
| 2017-11-29 | 18,200 | 18,380 | 18,200 | 18,380 | 17,200 | 18,380 |
| 2017-11-28 | 18,080 | 18,290 | 18,080 | 18,200 | 12,700 | 18,200 |
| 2017-11-27 | 18,180 | 18,220 | 18,110 | 18,110 | 11,800 | 18,110 |
| 2017-11-24 | 18,120 | 18,340 | 18,120 | 18,270 | 17,300 | 18,270 |
| 2017-11-22 | 18,210 | 18,300 | 18,120 | 18,130 | 14,800 | 18,130 |
| 2017-11-21 | 18,250 | 18,300 | 18,100 | 18,210 | 18,800 | 18,210 |
| 2017-11-20 | 18,060 | 18,250 | 17,930 | 18,230 | 12,900 | 18,230 |
| 2017-11-17 | 18,250 | 18,250 | 17,920 | 17,970 | 18,300 | 17,970 |
| 2017-11-16 | 17,680 | 18,110 | 17,600 | 18,020 | 23,500 | 18,020 |
| 2017-11-15 | 18,050 | 18,060 | 17,730 | 17,730 | 47,600 | 17,730 |
| 2017-11-13 | 18,400 | 18,400 | 18,140 | 18,160 | 19,400 | 18,160 |
| 2017-11-10 | 18,180 | 18,410 | 18,180 | 18,260 | 31,400 | 18,260 |
| 2017-11-09 | 18,460 | 18,670 | 18,210 | 18,420 | 45,700 | 18,420 |
| 2017-11-08 | 18,010 | 18,500 | 17,900 | 18,450 | 64,200 | 18,450 |
| 2017-11-07 | 17,300 | 17,620 | 17,300 | 17,620 | 30,400 | 17,620 |
| 2017-11-06 | 17,110 | 17,360 | 17,100 | 17,320 | 30,000 | 17,320 |
| 2017-11-02 | 17,040 | 17,180 | 16,920 | 17,180 | 25,300 | 17,180 |
| 2017-11-01 | 16,990 | 17,070 | 16,910 | 17,040 | 23,300 | 17,040 |
| 2017-10-31 | 16,980 | 16,980 | 16,740 | 16,860 | 28,100 | 16,860 |
| 2017-10-30 | 16,980 | 16,980 | 16,760 | 16,830 | 48,600 | 16,830 |
| 2017-10-27 | 16,870 | 16,870 | 16,710 | 16,770 | 33,800 | 16,770 |
| 2017-10-26 | 16,830 | 16,930 | 16,810 | 16,810 | 27,300 | 16,810 |
| 2017-10-25 | 17,050 | 17,090 | 16,940 | 16,970 | 35,100 | 16,970 |
| 2017-10-24 | 17,150 | 17,230 | 17,020 | 17,090 | 33,600 | 17,090 |
| 2017-10-23 | 17,060 | 17,280 | 17,000 | 17,170 | 41,900 | 17,170 |
| 2017-10-20 | 16,690 | 16,830 | 16,630 | 16,830 | 25,100 | 16,830 |
| 2017-10-19 | 16,630 | 16,830 | 16,580 | 16,730 | 42,900 | 16,730 |
| 2017-10-18 | 16,500 | 16,550 | 16,440 | 16,520 | 17,700 | 16,520 |
| 2017-10-17 | 16,790 | 16,790 | 16,390 | 16,490 | 30,600 | 16,490 |
| 2017-10-16 | 16,290 | 16,750 | 16,130 | 16,500 | 75,600 | 16,500 |
| 2017-10-13 | 16,330 | 16,340 | 16,030 | 16,090 | 57,700 | 16,090 |
| 2017-10-12 | 16,030 | 16,240 | 16,030 | 16,240 | 29,500 | 16,240 |
| 2017-10-11 | 16,000 | 16,050 | 15,970 | 16,020 | 14,800 | 16,020 |
| 2017-10-10 | 15,910 | 16,010 | 15,910 | 16,000 | 14,100 | 16,000 |
| 2017-10-06 | 15,940 | 15,960 | 15,830 | 15,910 | 24,000 | 15,910 |
| 2017-10-05 | 15,990 | 16,050 | 15,950 | 15,960 | 14,700 | 15,960 |
| 2017-10-04 | 15,960 | 16,020 | 15,950 | 15,960 | 13,500 | 15,960 |
| 2017-10-03 | 16,020 | 16,060 | 15,930 | 15,990 | 20,900 | 15,990 |
| 2017-10-02 | 16,070 | 16,070 | 15,920 | 15,930 | 25,300 | 15,930 |
| 2017-09-29 | 16,000 | 16,100 | 15,990 | 16,030 | 15,400 | 16,030 |
| 2017-09-28 | 15,810 | 16,050 | 15,780 | 16,050 | 21,500 | 16,050 |
| 2017-09-27 | 15,710 | 15,850 | 15,640 | 15,750 | 30,200 | 15,750 |
| 2017-09-26 | 15,760 | 15,880 | 15,640 | 15,770 | 48,900 | 15,770 |
| 2017-09-25 | 16,060 | 16,120 | 15,910 | 15,960 | 50,900 | 15,960 |
| 2017-09-22 | 16,240 | 16,320 | 16,140 | 16,150 | 19,500 | 16,150 |
| 2017-09-21 | 16,170 | 16,320 | 16,170 | 16,320 | 20,400 | 16,320 |
| 2017-09-20 | 16,130 | 16,240 | 16,110 | 16,180 | 24,800 | 16,180 |
| 2017-09-19 | 15,950 | 16,150 | 15,910 | 16,150 | 28,800 | 16,150 |
| 2017-09-15 | 15,730 | 15,880 | 15,700 | 15,880 | 29,300 | 15,880 |
| 2017-09-14 | 15,720 | 15,850 | 15,680 | 15,750 | 22,900 | 15,750 |
| 2017-09-13 | 15,680 | 15,760 | 15,610 | 15,720 | 22,900 | 15,720 |
| 2017-09-12 | 15,580 | 15,660 | 15,560 | 15,640 | 35,000 | 15,640 |
| 2017-09-11 | 15,400 | 15,580 | 15,390 | 15,580 | 34,900 | 15,580 |
| 2017-09-08 | 15,110 | 15,430 | 15,110 | 15,340 | 42,100 | 15,340 |
| 2017-09-07 | 15,220 | 15,300 | 15,180 | 15,230 | 21,900 | 15,230 |
| 2017-09-06 | 15,140 | 15,230 | 15,040 | 15,220 | 25,400 | 15,220 |
| 2017-09-05 | 15,340 | 15,350 | 15,090 | 15,120 | 30,000 | 15,120 |
| 2017-09-04 | 15,410 | 15,410 | 15,090 | 15,280 | 36,700 | 15,280 |
| 2017-09-01 | 15,450 | 15,530 | 15,400 | 15,490 | 41,100 | 15,490 |
| 2017-08-31 | 15,200 | 15,620 | 15,160 | 15,590 | 113,800 | 15,590 |
| 2017-08-30 | 15,000 | 15,170 | 14,990 | 15,140 | 47,000 | 15,140 |
| 2017-08-29 | 15,410 | 15,510 | 14,820 | 14,990 | 164,200 | 14,990 |
| 2017-08-28 | 1,545 | 1,565 | 1,544 | 1,562 | 1,969,000 | 15,620 |
| 2017-08-25 | 1,535 | 1,545 | 1,532 | 1,542 | 961,000 | 15,420 |
| 2017-08-24 | 1,530 | 1,541 | 1,530 | 1,535 | 375,000 | 15,350 |
| 2017-08-23 | 1,549 | 1,550 | 1,531 | 1,538 | 1,246,000 | 15,380 |
| 2017-08-22 | 1,542 | 1,549 | 1,536 | 1,537 | 391,000 | 15,370 |
| 2017-08-21 | 1,549 | 1,554 | 1,540 | 1,545 | 263,000 | 15,450 |
| 2017-08-18 | 1,540 | 1,543 | 1,529 | 1,542 | 271,000 | 15,420 |
| 2017-08-17 | 1,561 | 1,561 | 1,541 | 1,544 | 411,000 | 15,440 |
| 2017-08-16 | 1,551 | 1,562 | 1,548 | 1,561 | 234,000 | 15,610 |
| 2017-08-15 | 1,553 | 1,570 | 1,551 | 1,559 | 252,000 | 15,590 |
| 2017-08-14 | 1,557 | 1,562 | 1,550 | 1,550 | 341,000 | 15,500 |
| 2017-08-10 | 1,557 | 1,573 | 1,557 | 1,567 | 167,000 | 15,670 |
| 2017-08-09 | 1,580 | 1,581 | 1,556 | 1,564 | 290,000 | 15,640 |
| 2017-08-08 | 1,586 | 1,588 | 1,562 | 1,572 | 281,000 | 15,720 |
| 2017-08-07 | 1,586 | 1,595 | 1,583 | 1,586 | 278,000 | 15,860 |
| 2017-08-04 | 1,566 | 1,579 | 1,563 | 1,576 | 225,000 | 15,760 |
| 2017-08-03 | 1,546 | 1,568 | 1,546 | 1,566 | 442,000 | 15,660 |
| 2017-08-02 | 1,541 | 1,548 | 1,532 | 1,547 | 274,000 | 15,470 |
| 2017-08-01 | 1,508 | 1,536 | 1,508 | 1,530 | 305,000 | 15,300 |
| 2017-07-31 | 1,514 | 1,519 | 1,508 | 1,512 | 417,000 | 15,120 |
| 2017-07-28 | 1,498 | 1,514 | 1,489 | 1,513 | 432,000 | 15,130 |
| 2017-07-27 | 1,471 | 1,509 | 1,471 | 1,497 | 619,000 | 14,970 |
| 2017-07-26 | 1,463 | 1,468 | 1,454 | 1,468 | 372,000 | 14,680 |
| 2017-07-25 | 1,447 | 1,476 | 1,446 | 1,471 | 452,000 | 14,710 |
| 2017-07-24 | 1,437 | 1,449 | 1,427 | 1,446 | 352,000 | 14,460 |
| 2017-07-21 | 1,447 | 1,457 | 1,428 | 1,436 | 974,000 | 14,360 |
| 2017-07-20 | 1,472 | 1,490 | 1,468 | 1,477 | 379,000 | 14,770 |
| 2017-07-19 | 1,423 | 1,472 | 1,421 | 1,461 | 846,000 | 14,610 |
| 2017-07-18 | 1,429 | 1,436 | 1,388 | 1,409 | 972,000 | 14,090 |
| 2017-07-14 | 1,397 | 1,436 | 1,397 | 1,425 | 479,000 | 14,250 |
| 2017-07-13 | 1,394 | 1,402 | 1,393 | 1,401 | 207,000 | 14,010 |
| 2017-07-12 | 1,396 | 1,401 | 1,392 | 1,394 | 282,000 | 13,940 |
| 2017-07-11 | 1,386 | 1,399 | 1,385 | 1,397 | 251,000 | 13,970 |
| 2017-07-10 | 1,394 | 1,399 | 1,392 | 1,392 | 185,000 | 13,920 |
| 2017-07-07 | 1,405 | 1,412 | 1,393 | 1,398 | 324,000 | 13,980 |
| 2017-07-06 | 1,408 | 1,422 | 1,405 | 1,417 | 206,000 | 14,170 |
| 2017-07-05 | 1,404 | 1,421 | 1,394 | 1,418 | 280,000 | 14,180 |
| 2017-07-04 | 1,416 | 1,416 | 1,403 | 1,408 | 267,000 | 14,080 |
| 2017-07-03 | 1,440 | 1,440 | 1,411 | 1,413 | 284,000 | 14,130 |
| 2017-06-30 | 1,442 | 1,444 | 1,428 | 1,433 | 416,000 | 14,330 |
| 2017-06-29 | 1,440 | 1,452 | 1,437 | 1,452 | 262,000 | 14,520 |
| 2017-06-28 | 1,440 | 1,444 | 1,433 | 1,440 | 208,000 | 14,400 |
| 2017-06-27 | 1,445 | 1,453 | 1,436 | 1,440 | 283,000 | 14,400 |
| 2017-06-26 | 1,439 | 1,449 | 1,439 | 1,446 | 220,000 | 14,460 |
| 2017-06-23 | 1,440 | 1,443 | 1,438 | 1,439 | 227,000 | 14,390 |
| 2017-06-22 | 1,446 | 1,449 | 1,440 | 1,443 | 147,000 | 14,430 |
| 2017-06-21 | 1,440 | 1,454 | 1,440 | 1,441 | 226,000 | 14,410 |
| 2017-06-20 | 1,445 | 1,454 | 1,442 | 1,451 | 267,000 | 14,510 |
| 2017-06-19 | 1,419 | 1,443 | 1,413 | 1,440 | 262,000 | 14,400 |
| 2017-06-16 | 1,411 | 1,418 | 1,406 | 1,413 | 220,000 | 14,130 |
| 2017-06-15 | 1,414 | 1,419 | 1,404 | 1,414 | 239,000 | 14,140 |
| 2017-06-14 | 1,414 | 1,422 | 1,405 | 1,405 | 295,000 | 14,050 |
| 2017-06-13 | 1,405 | 1,416 | 1,403 | 1,404 | 212,000 | 14,040 |
| 2017-06-12 | 1,400 | 1,408 | 1,395 | 1,405 | 204,000 | 14,050 |
| 2017-06-09 | 1,411 | 1,428 | 1,411 | 1,415 | 296,000 | 14,150 |
| 2017-06-08 | 1,421 | 1,432 | 1,418 | 1,419 | 242,000 | 14,190 |
| 2017-06-07 | 1,408 | 1,427 | 1,408 | 1,426 | 302,000 | 14,260 |
| 2017-06-06 | 1,422 | 1,424 | 1,407 | 1,409 | 229,000 | 14,090 |
| 2017-06-05 | 1,400 | 1,420 | 1,397 | 1,418 | 278,000 | 14,180 |
| 2017-06-02 | 1,400 | 1,406 | 1,388 | 1,405 | 493,000 | 14,050 |
| 2017-06-01 | 1,361 | 1,392 | 1,357 | 1,389 | 448,000 | 13,890 |
| 2017-05-31 | 1,369 | 1,375 | 1,352 | 1,355 | 295,000 | 13,550 |
| 2017-05-30 | 1,367 | 1,371 | 1,357 | 1,369 | 248,000 | 13,690 |
| 2017-05-29 | 1,347 | 1,367 | 1,347 | 1,362 | 294,000 | 13,620 |
| 2017-05-26 | 1,349 | 1,349 | 1,341 | 1,345 | 215,000 | 13,450 |
| 2017-05-25 | 1,333 | 1,348 | 1,333 | 1,344 | 274,000 | 13,440 |
| 2017-05-24 | 1,332 | 1,337 | 1,330 | 1,336 | 213,000 | 13,360 |
| 2017-05-23 | 1,327 | 1,335 | 1,326 | 1,332 | 185,000 | 13,320 |
| 2017-05-22 | 1,325 | 1,325 | 1,314 | 1,323 | 186,000 | 13,230 |
| 2017-05-19 | 1,332 | 1,334 | 1,314 | 1,319 | 477,000 | 13,190 |
| 2017-05-18 | 1,313 | 1,336 | 1,313 | 1,335 | 263,000 | 13,350 |
| 2017-05-17 | 1,330 | 1,343 | 1,326 | 1,340 | 295,000 | 13,400 |
| 2017-05-16 | 1,326 | 1,333 | 1,324 | 1,331 | 279,000 | 13,310 |
| 2017-05-15 | 1,317 | 1,327 | 1,317 | 1,321 | 180,000 | 13,210 |
| 2017-05-12 | 1,320 | 1,328 | 1,315 | 1,325 | 243,000 | 13,250 |
| 2017-05-11 | 1,329 | 1,332 | 1,315 | 1,320 | 321,000 | 13,200 |
| 2017-05-10 | 1,317 | 1,333 | 1,317 | 1,330 | 435,000 | 13,300 |
| 2017-05-09 | 1,314 | 1,333 | 1,314 | 1,326 | 374,000 | 13,260 |
| 2017-05-08 | 1,290 | 1,310 | 1,286 | 1,308 | 391,000 | 13,080 |
| 2017-05-02 | 1,280 | 1,293 | 1,280 | 1,281 | 227,000 | 12,810 |
| 2017-05-01 | 1,274 | 1,279 | 1,266 | 1,274 | 230,000 | 12,740 |
| 2017-04-28 | 1,278 | 1,283 | 1,270 | 1,271 | 325,000 | 12,710 |
| 2017-04-27 | 1,286 | 1,287 | 1,279 | 1,280 | 290,000 | 12,800 |
| 2017-04-26 | 1,287 | 1,288 | 1,276 | 1,278 | 321,000 | 12,780 |
| 2017-04-25 | 1,271 | 1,278 | 1,265 | 1,278 | 368,000 | 12,780 |
| 2017-04-24 | 1,256 | 1,275 | 1,251 | 1,272 | 535,000 | 12,720 |
| 2017-04-21 | 1,252 | 1,257 | 1,245 | 1,255 | 287,000 | 12,550 |
| 2017-04-20 | 1,262 | 1,264 | 1,239 | 1,243 | 405,000 | 12,430 |
| 2017-04-19 | 1,251 | 1,270 | 1,251 | 1,252 | 497,000 | 12,520 |
| 2017-04-18 | 1,278 | 1,278 | 1,255 | 1,260 | 434,000 | 12,600 |
| 2017-04-17 | 1,261 | 1,283 | 1,241 | 1,264 | 1,276,000 | 12,640 |
| 2017-04-14 | 1,299 | 1,308 | 1,255 | 1,265 | 605,000 | 12,650 |
| 2017-04-13 | 1,303 | 1,310 | 1,297 | 1,306 | 236,000 | 13,060 |
| 2017-04-12 | 1,313 | 1,315 | 1,308 | 1,312 | 149,000 | 13,120 |
| 2017-04-11 | 1,311 | 1,325 | 1,311 | 1,319 | 143,000 | 13,190 |
| 2017-04-10 | 1,329 | 1,331 | 1,318 | 1,328 | 152,000 | 13,280 |
| 2017-04-07 | 1,312 | 1,329 | 1,306 | 1,320 | 395,000 | 13,200 |
| 2017-04-06 | 1,329 | 1,329 | 1,299 | 1,302 | 253,000 | 13,020 |
| 2017-04-05 | 1,317 | 1,333 | 1,316 | 1,323 | 278,000 | 13,230 |
| 2017-04-04 | 1,329 | 1,333 | 1,319 | 1,327 | 387,000 | 13,270 |
| 2017-04-03 | 1,308 | 1,322 | 1,303 | 1,317 | 318,000 | 13,170 |
| 2017-03-31 | 1,318 | 1,333 | 1,311 | 1,311 | 362,000 | 13,110 |
| 2017-03-30 | 1,335 | 1,335 | 1,322 | 1,322 | 222,000 | 13,220 |
| 2017-03-29 | 1,327 | 1,336 | 1,322 | 1,335 | 258,000 | 13,350 |
| 2017-03-28 | 1,309 | 1,325 | 1,307 | 1,323 | 437,000 | 13,230 |
| 2017-03-27 | 1,299 | 1,305 | 1,294 | 1,300 | 328,000 | 13,000 |
| 2017-03-24 | 1,289 | 1,305 | 1,285 | 1,305 | 231,000 | 13,050 |
| 2017-03-23 | 1,295 | 1,297 | 1,282 | 1,285 | 384,000 | 12,850 |
| 2017-03-22 | 1,293 | 1,305 | 1,293 | 1,293 | 288,000 | 12,930 |
| 2017-03-21 | 1,292 | 1,315 | 1,292 | 1,310 | 348,000 | 13,100 |
| 2017-03-17 | 1,299 | 1,308 | 1,290 | 1,301 | 821,000 | 13,010 |
| 2017-03-16 | 1,296 | 1,305 | 1,296 | 1,303 | 187,000 | 13,030 |
| 2017-03-15 | 1,300 | 1,302 | 1,296 | 1,299 | 156,000 | 12,990 |
| 2017-03-14 | 1,307 | 1,307 | 1,299 | 1,301 | 177,000 | 13,010 |
| 2017-03-13 | 1,306 | 1,310 | 1,301 | 1,307 | 192,000 | 13,070 |
| 2017-03-10 | 1,315 | 1,319 | 1,307 | 1,312 | 359,000 | 13,120 |
| 2017-03-09 | 1,308 | 1,309 | 1,303 | 1,304 | 165,000 | 13,040 |
| 2017-03-08 | 1,301 | 1,306 | 1,298 | 1,304 | 193,000 | 13,040 |
| 2017-03-07 | 1,309 | 1,312 | 1,298 | 1,302 | 366,000 | 13,020 |
| 2017-03-06 | 1,308 | 1,309 | 1,299 | 1,305 | 180,000 | 13,050 |
| 2017-03-03 | 1,321 | 1,327 | 1,303 | 1,306 | 268,000 | 13,060 |
| 2017-03-02 | 1,310 | 1,327 | 1,302 | 1,325 | 494,000 | 13,250 |
| 2017-03-01 | 1,300 | 1,307 | 1,289 | 1,297 | 424,000 | 12,970 |
| 2017-02-28 | 1,300 | 1,313 | 1,295 | 1,295 | 377,000 | 12,950 |
| 2017-02-27 | 1,300 | 1,306 | 1,291 | 1,299 | 420,000 | 12,990 |
| 2017-02-24 | 1,322 | 1,324 | 1,297 | 1,300 | 1,367,000 | 13,000 |
| 2017-02-23 | 1,355 | 1,358 | 1,334 | 1,336 | 1,735,000 | 13,360 |
| 2017-02-22 | 1,350 | 1,364 | 1,350 | 1,356 | 1,115,000 | 13,560 |
| 2017-02-21 | 1,327 | 1,345 | 1,325 | 1,344 | 571,000 | 13,440 |
| 2017-02-20 | 1,309 | 1,328 | 1,309 | 1,319 | 1,135,000 | 13,190 |
| 2017-02-17 | 1,318 | 1,322 | 1,312 | 1,316 | 869,000 | 13,160 |
| 2017-02-16 | 1,328 | 1,328 | 1,314 | 1,324 | 738,000 | 13,240 |
| 2017-02-15 | 1,331 | 1,338 | 1,328 | 1,333 | 566,000 | 13,330 |
| 2017-02-14 | 1,334 | 1,338 | 1,329 | 1,332 | 419,000 | 13,320 |
| 2017-02-13 | 1,333 | 1,336 | 1,324 | 1,328 | 919,000 | 13,280 |
| 2017-02-10 | 1,335 | 1,338 | 1,332 | 1,334 | 469,000 | 13,340 |
| 2017-02-09 | 1,329 | 1,336 | 1,325 | 1,330 | 286,000 | 13,300 |
| 2017-02-08 | 1,322 | 1,327 | 1,321 | 1,326 | 394,000 | 13,260 |
| 2017-02-07 | 1,330 | 1,332 | 1,322 | 1,328 | 354,000 | 13,280 |
| 2017-02-06 | 1,333 | 1,344 | 1,333 | 1,338 | 272,000 | 13,380 |
| 2017-02-03 | 1,330 | 1,340 | 1,323 | 1,331 | 268,000 | 13,310 |
| 2017-02-02 | 1,344 | 1,346 | 1,330 | 1,331 | 383,000 | 13,310 |
| 2017-02-01 | 1,340 | 1,351 | 1,336 | 1,344 | 250,000 | 13,440 |
| 2017-01-31 | 1,340 | 1,355 | 1,340 | 1,345 | 379,000 | 13,450 |
| 2017-01-30 | 1,342 | 1,357 | 1,337 | 1,355 | 338,000 | 13,550 |
| 2017-01-27 | 1,367 | 1,368 | 1,345 | 1,346 | 372,000 | 13,460 |
| 2017-01-26 | 1,350 | 1,365 | 1,340 | 1,358 | 482,000 | 13,580 |
| 2017-01-25 | 1,376 | 1,384 | 1,334 | 1,339 | 634,000 | 13,390 |
| 2017-01-24 | 1,378 | 1,383 | 1,367 | 1,377 | 463,000 | 13,770 |
| 2017-01-23 | 1,414 | 1,414 | 1,380 | 1,380 | 630,000 | 13,800 |
| 2017-01-20 | 1,434 | 1,442 | 1,412 | 1,425 | 536,000 | 14,250 |
| 2017-01-19 | 1,384 | 1,439 | 1,378 | 1,435 | 1,263,000 | 14,350 |
| 2017-01-18 | 1,336 | 1,349 | 1,335 | 1,341 | 312,000 | 13,410 |
| 2017-01-17 | 1,388 | 1,388 | 1,333 | 1,339 | 611,000 | 13,390 |
| 2017-01-16 | 1,345 | 1,393 | 1,345 | 1,385 | 491,000 | 13,850 |
| 2017-01-13 | 1,338 | 1,364 | 1,335 | 1,345 | 504,000 | 13,450 |
| 2017-01-12 | 1,360 | 1,364 | 1,352 | 1,356 | 285,000 | 13,560 |
| 2017-01-11 | 1,367 | 1,371 | 1,358 | 1,360 | 287,000 | 13,600 |
| 2017-01-10 | 1,375 | 1,398 | 1,369 | 1,375 | 538,000 | 13,750 |
| 2017-01-06 | 1,332 | 1,393 | 1,328 | 1,372 | 712,000 | 13,720 |
| 2017-01-05 | 1,337 | 1,339 | 1,317 | 1,320 | 410,000 | 13,200 |
| 2017-01-04 | 1,308 | 1,332 | 1,292 | 1,324 | 381,000 | 13,240 |
分割・併合履歴 ： [2017-08-29]1株→0.1株 [1991-10-08]1株→1.108株
