1376 カネコ種苗(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 | 1,725 | 1,725 | 1,700 | 1,702 | 4,900 | 1,702 |
| 2017-12-28 | 1,734 | 1,736 | 1,721 | 1,723 | 2,800 | 1,723 |
| 2017-12-27 | 1,719 | 1,739 | 1,719 | 1,733 | 3,500 | 1,733 |
| 2017-12-26 | 1,709 | 1,715 | 1,702 | 1,710 | 4,000 | 1,710 |
| 2017-12-25 | 1,728 | 1,728 | 1,701 | 1,709 | 6,100 | 1,709 |
| 2017-12-22 | 1,723 | 1,723 | 1,705 | 1,706 | 7,600 | 1,706 |
| 2017-12-21 | 1,721 | 1,729 | 1,706 | 1,726 | 6,400 | 1,726 |
| 2017-12-20 | 1,714 | 1,721 | 1,708 | 1,721 | 2,600 | 1,721 |
| 2017-12-19 | 1,725 | 1,734 | 1,719 | 1,722 | 5,700 | 1,722 |
| 2017-12-18 | 1,758 | 1,758 | 1,724 | 1,725 | 9,100 | 1,725 |
| 2017-12-15 | 1,755 | 1,758 | 1,731 | 1,757 | 8,600 | 1,757 |
| 2017-12-14 | 1,725 | 1,745 | 1,720 | 1,740 | 5,000 | 1,740 |
| 2017-12-13 | 1,744 | 1,747 | 1,725 | 1,729 | 7,900 | 1,729 |
| 2017-12-12 | 1,770 | 1,770 | 1,729 | 1,744 | 11,500 | 1,744 |
| 2017-12-11 | 1,768 | 1,770 | 1,752 | 1,768 | 9,400 | 1,768 |
| 2017-12-08 | 1,767 | 1,783 | 1,757 | 1,768 | 16,300 | 1,768 |
| 2017-12-07 | 1,727 | 1,776 | 1,723 | 1,750 | 7,000 | 1,750 |
| 2017-12-06 | 1,750 | 1,820 | 1,720 | 1,724 | 18,900 | 1,724 |
| 2017-12-05 | 1,715 | 1,741 | 1,707 | 1,740 | 9,400 | 1,740 |
| 2017-12-04 | 1,675 | 1,700 | 1,675 | 1,692 | 6,300 | 1,692 |
| 2017-12-01 | 1,673 | 1,699 | 1,667 | 1,675 | 17,700 | 1,675 |
| 2017-11-30 | 1,700 | 1,715 | 1,682 | 1,683 | 21,800 | 1,683 |
| 2017-11-29 | 1,744 | 1,747 | 1,726 | 1,737 | 9,400 | 1,737 |
| 2017-11-28 | 1,728 | 1,757 | 1,727 | 1,754 | 6,200 | 1,754 |
| 2017-11-27 | 1,758 | 1,762 | 1,722 | 1,749 | 15,900 | 1,749 |
| 2017-11-24 | 1,747 | 1,769 | 1,732 | 1,758 | 10,100 | 1,758 |
| 2017-11-22 | 1,721 | 1,760 | 1,720 | 1,730 | 11,700 | 1,730 |
| 2017-11-21 | 1,700 | 1,734 | 1,700 | 1,716 | 11,400 | 1,716 |
| 2017-11-20 | 1,682 | 1,698 | 1,682 | 1,692 | 3,700 | 1,692 |
| 2017-11-17 | 1,681 | 1,697 | 1,675 | 1,686 | 3,400 | 1,686 |
| 2017-11-16 | 1,651 | 1,699 | 1,644 | 1,669 | 8,600 | 1,669 |
| 2017-11-15 | 1,699 | 1,699 | 1,651 | 1,660 | 14,200 | 1,660 |
| 2017-11-13 | 1,725 | 1,725 | 1,621 | 1,634 | 22,300 | 1,634 |
| 2017-11-10 | 1,725 | 1,734 | 1,699 | 1,709 | 8,600 | 1,709 |
| 2017-11-09 | 1,730 | 1,770 | 1,717 | 1,747 | 27,900 | 1,747 |
| 2017-11-08 | 1,715 | 1,739 | 1,713 | 1,737 | 5,100 | 1,737 |
| 2017-11-07 | 1,718 | 1,718 | 1,679 | 1,716 | 8,800 | 1,716 |
| 2017-11-06 | 1,731 | 1,748 | 1,728 | 1,732 | 20,900 | 1,732 |
| 2017-11-02 | 1,718 | 1,731 | 1,718 | 1,730 | 8,400 | 1,730 |
| 2017-11-01 | 1,700 | 1,745 | 1,699 | 1,730 | 13,000 | 1,730 |
| 2017-10-31 | 1,687 | 1,695 | 1,684 | 1,694 | 8,100 | 1,694 |
| 2017-10-30 | 1,650 | 1,690 | 1,650 | 1,683 | 24,800 | 1,683 |
| 2017-10-27 | 1,650 | 1,668 | 1,649 | 1,660 | 11,600 | 1,660 |
| 2017-10-26 | 1,629 | 1,645 | 1,629 | 1,640 | 10,700 | 1,640 |
| 2017-10-25 | 1,616 | 1,625 | 1,614 | 1,620 | 9,000 | 1,620 |
| 2017-10-24 | 1,599 | 1,615 | 1,599 | 1,613 | 6,400 | 1,613 |
| 2017-10-23 | 1,600 | 1,616 | 1,589 | 1,598 | 9,100 | 1,598 |
| 2017-10-20 | 1,588 | 1,596 | 1,588 | 1,589 | 3,400 | 1,589 |
| 2017-10-19 | 1,610 | 1,610 | 1,588 | 1,588 | 7,900 | 1,588 |
| 2017-10-18 | 1,609 | 1,610 | 1,599 | 1,610 | 5,600 | 1,610 |
| 2017-10-17 | 1,603 | 1,610 | 1,603 | 1,609 | 5,200 | 1,609 |
| 2017-10-16 | 1,583 | 1,635 | 1,583 | 1,603 | 16,700 | 1,603 |
| 2017-10-13 | 1,572 | 1,591 | 1,572 | 1,583 | 7,300 | 1,583 |
| 2017-10-12 | 1,555 | 1,579 | 1,555 | 1,572 | 3,000 | 1,572 |
| 2017-10-11 | 1,576 | 1,576 | 1,551 | 1,551 | 6,100 | 1,551 |
| 2017-10-10 | 1,600 | 1,600 | 1,506 | 1,564 | 24,500 | 1,564 |
| 2017-10-06 | 1,591 | 1,597 | 1,578 | 1,597 | 6,300 | 1,597 |
| 2017-10-05 | 1,627 | 1,640 | 1,601 | 1,606 | 7,700 | 1,606 |
| 2017-10-04 | 1,605 | 1,780 | 1,605 | 1,621 | 38,200 | 1,621 |
| 2017-10-03 | 1,565 | 1,568 | 1,558 | 1,568 | 4,300 | 1,568 |
| 2017-10-02 | 1,561 | 1,561 | 1,552 | 1,556 | 2,500 | 1,556 |
| 2017-09-29 | 1,560 | 1,563 | 1,550 | 1,554 | 5,700 | 1,554 |
| 2017-09-28 | 1,565 | 1,575 | 1,560 | 1,560 | 20,100 | 1,560 |
| 2017-09-27 | 1,569 | 1,575 | 1,560 | 1,575 | 8,700 | 1,575 |
| 2017-09-26 | 1,559 | 1,560 | 1,550 | 1,560 | 9,600 | 1,560 |
| 2017-09-25 | 1,548 | 1,560 | 1,543 | 1,550 | 8,800 | 1,550 |
| 2017-09-22 | 1,549 | 1,549 | 1,507 | 1,542 | 6,000 | 1,542 |
| 2017-09-21 | 1,531 | 1,549 | 1,531 | 1,546 | 7,000 | 1,546 |
| 2017-09-20 | 1,514 | 1,530 | 1,512 | 1,526 | 8,600 | 1,526 |
| 2017-09-19 | 1,501 | 1,519 | 1,500 | 1,514 | 5,700 | 1,514 |
| 2017-09-15 | 1,515 | 1,515 | 1,496 | 1,506 | 17,500 | 1,506 |
| 2017-09-14 | 1,510 | 1,515 | 1,503 | 1,515 | 6,200 | 1,515 |
| 2017-09-13 | 1,510 | 1,510 | 1,500 | 1,502 | 3,400 | 1,502 |
| 2017-09-12 | 1,525 | 1,525 | 1,494 | 1,510 | 4,700 | 1,510 |
| 2017-09-11 | 1,505 | 1,527 | 1,455 | 1,511 | 12,100 | 1,511 |
| 2017-09-08 | 1,535 | 1,538 | 1,512 | 1,517 | 10,800 | 1,517 |
| 2017-09-07 | 1,497 | 1,539 | 1,462 | 1,534 | 24,000 | 1,534 |
| 2017-09-06 | 1,499 | 1,499 | 1,467 | 1,488 | 4,000 | 1,488 |
| 2017-09-05 | 1,459 | 1,485 | 1,455 | 1,469 | 5,300 | 1,469 |
| 2017-09-04 | 1,480 | 1,484 | 1,464 | 1,475 | 3,900 | 1,475 |
| 2017-09-01 | 1,492 | 1,500 | 1,480 | 1,495 | 2,200 | 1,495 |
| 2017-08-31 | 1,494 | 1,499 | 1,484 | 1,490 | 2,200 | 1,490 |
| 2017-08-30 | 1,498 | 1,498 | 1,485 | 1,494 | 4,900 | 1,494 |
| 2017-08-29 | 1,489 | 1,500 | 1,484 | 1,498 | 3,800 | 1,498 |
| 2017-08-28 | 1,470 | 1,489 | 1,469 | 1,489 | 10,800 | 1,489 |
| 2017-08-25 | 1,468 | 1,469 | 1,457 | 1,469 | 2,200 | 1,469 |
| 2017-08-24 | 1,468 | 1,468 | 1,455 | 1,456 | 1,300 | 1,456 |
| 2017-08-23 | 1,452 | 1,465 | 1,452 | 1,455 | 5,700 | 1,455 |
| 2017-08-22 | 1,470 | 1,470 | 1,452 | 1,454 | 2,900 | 1,454 |
| 2017-08-21 | 1,460 | 1,474 | 1,460 | 1,474 | 1,700 | 1,474 |
| 2017-08-18 | 1,446 | 1,476 | 1,446 | 1,459 | 2,800 | 1,459 |
| 2017-08-17 | 1,479 | 1,485 | 1,458 | 1,462 | 11,700 | 1,462 |
| 2017-08-16 | 1,478 | 1,479 | 1,468 | 1,473 | 2,500 | 1,473 |
| 2017-08-15 | 1,465 | 1,474 | 1,465 | 1,467 | 1,900 | 1,467 |
| 2017-08-14 | 1,471 | 1,471 | 1,407 | 1,465 | 7,600 | 1,465 |
| 2017-08-10 | 1,460 | 1,477 | 1,456 | 1,472 | 3,900 | 1,472 |
| 2017-08-09 | 1,465 | 1,465 | 1,451 | 1,454 | 3,600 | 1,454 |
| 2017-08-08 | 1,461 | 1,474 | 1,459 | 1,473 | 3,600 | 1,473 |
| 2017-08-07 | 1,458 | 1,461 | 1,455 | 1,460 | 4,900 | 1,460 |
| 2017-08-04 | 1,455 | 1,458 | 1,448 | 1,457 | 2,500 | 1,457 |
| 2017-08-03 | 1,458 | 1,458 | 1,445 | 1,456 | 2,900 | 1,456 |
| 2017-08-02 | 1,453 | 1,460 | 1,448 | 1,453 | 1,800 | 1,453 |
| 2017-08-01 | 1,442 | 1,462 | 1,439 | 1,461 | 8,600 | 1,461 |
| 2017-07-31 | 1,474 | 1,474 | 1,442 | 1,442 | 7,400 | 1,442 |
| 2017-07-28 | 1,450 | 1,474 | 1,450 | 1,474 | 5,100 | 1,474 |
| 2017-07-27 | 1,467 | 1,467 | 1,451 | 1,453 | 2,800 | 1,453 |
| 2017-07-26 | 1,479 | 1,481 | 1,440 | 1,453 | 15,200 | 1,453 |
| 2017-07-25 | 1,450 | 1,478 | 1,450 | 1,477 | 9,200 | 1,477 |
| 2017-07-24 | 1,445 | 1,450 | 1,433 | 1,449 | 9,600 | 1,449 |
| 2017-07-21 | 1,465 | 1,478 | 1,450 | 1,459 | 6,100 | 1,459 |
| 2017-07-20 | 1,472 | 1,486 | 1,463 | 1,476 | 5,100 | 1,476 |
| 2017-07-19 | 1,472 | 1,479 | 1,470 | 1,479 | 2,700 | 1,479 |
| 2017-07-18 | 1,491 | 1,492 | 1,476 | 1,482 | 5,800 | 1,482 |
| 2017-07-14 | 1,489 | 1,495 | 1,489 | 1,491 | 9,200 | 1,491 |
| 2017-07-13 | 1,480 | 1,493 | 1,480 | 1,489 | 6,100 | 1,489 |
| 2017-07-12 | 1,464 | 1,479 | 1,459 | 1,476 | 8,300 | 1,476 |
| 2017-07-11 | 1,451 | 1,458 | 1,451 | 1,453 | 3,700 | 1,453 |
| 2017-07-10 | 1,452 | 1,457 | 1,451 | 1,451 | 2,600 | 1,451 |
| 2017-07-07 | 1,450 | 1,460 | 1,445 | 1,449 | 5,500 | 1,449 |
| 2017-07-06 | 1,454 | 1,464 | 1,451 | 1,451 | 4,300 | 1,451 |
| 2017-07-05 | 1,448 | 1,463 | 1,448 | 1,452 | 4,400 | 1,452 |
| 2017-07-04 | 1,448 | 1,450 | 1,440 | 1,448 | 4,800 | 1,448 |
| 2017-07-03 | 1,454 | 1,463 | 1,438 | 1,438 | 6,900 | 1,438 |
| 2017-06-30 | 1,470 | 1,477 | 1,450 | 1,454 | 8,400 | 1,454 |
| 2017-06-29 | 1,462 | 1,463 | 1,455 | 1,458 | 4,100 | 1,458 |
| 2017-06-28 | 1,458 | 1,474 | 1,458 | 1,462 | 2,400 | 1,462 |
| 2017-06-27 | 1,486 | 1,486 | 1,482 | 1,482 | 1,500 | 1,482 |
| 2017-06-26 | 1,490 | 1,494 | 1,486 | 1,486 | 3,400 | 1,486 |
| 2017-06-23 | 1,490 | 1,498 | 1,490 | 1,490 | 7,100 | 1,490 |
| 2017-06-22 | 1,473 | 1,477 | 1,444 | 1,475 | 7,600 | 1,475 |
| 2017-06-21 | 1,499 | 1,499 | 1,455 | 1,475 | 11,500 | 1,475 |
| 2017-06-20 | 1,479 | 1,499 | 1,479 | 1,492 | 11,100 | 1,492 |
| 2017-06-19 | 1,473 | 1,480 | 1,473 | 1,479 | 1,600 | 1,479 |
| 2017-06-16 | 1,461 | 1,473 | 1,460 | 1,473 | 2,600 | 1,473 |
| 2017-06-15 | 1,456 | 1,462 | 1,455 | 1,460 | 3,400 | 1,460 |
| 2017-06-14 | 1,473 | 1,473 | 1,452 | 1,452 | 2,400 | 1,452 |
| 2017-06-13 | 1,478 | 1,478 | 1,471 | 1,473 | 1,400 | 1,473 |
| 2017-06-12 | 1,449 | 1,480 | 1,449 | 1,478 | 2,900 | 1,478 |
| 2017-06-09 | 1,480 | 1,480 | 1,470 | 1,470 | 13,200 | 1,470 |
| 2017-06-08 | 1,491 | 1,492 | 1,464 | 1,468 | 4,600 | 1,468 |
| 2017-06-07 | 1,491 | 1,491 | 1,438 | 1,488 | 6,000 | 1,488 |
| 2017-06-06 | 1,474 | 1,485 | 1,465 | 1,474 | 3,800 | 1,474 |
| 2017-06-05 | 1,484 | 1,484 | 1,474 | 1,474 | 2,800 | 1,474 |
| 2017-06-02 | 1,477 | 1,497 | 1,453 | 1,484 | 10,200 | 1,484 |
| 2017-06-01 | 1,442 | 1,471 | 1,442 | 1,464 | 3,000 | 1,464 |
| 2017-05-31 | 1,462 | 1,467 | 1,446 | 1,446 | 2,900 | 1,446 |
| 2017-05-30 | 1,468 | 1,468 | 1,435 | 1,462 | 5,900 | 1,462 |
| 2017-05-29 | 1,482 | 1,482 | 1,462 | 1,468 | 4,400 | 1,468 |
| 2017-05-26 | 1,492 | 1,500 | 1,492 | 1,497 | 7,800 | 1,497 |
| 2017-05-25 | 1,491 | 1,496 | 1,489 | 1,492 | 3,100 | 1,492 |
| 2017-05-24 | 1,470 | 1,483 | 1,470 | 1,477 | 2,200 | 1,477 |
| 2017-05-23 | 1,480 | 1,480 | 1,470 | 1,477 | 5,100 | 1,477 |
| 2017-05-22 | 1,480 | 1,487 | 1,480 | 1,481 | 2,400 | 1,481 |
| 2017-05-19 | 1,489 | 1,489 | 1,478 | 1,484 | 2,300 | 1,484 |
| 2017-05-18 | 1,497 | 1,499 | 1,488 | 1,491 | 6,500 | 1,491 |
| 2017-05-17 | 1,495 | 1,503 | 1,490 | 1,501 | 13,200 | 1,501 |
| 2017-05-16 | 1,478 | 1,489 | 1,478 | 1,488 | 2,700 | 1,488 |
| 2017-05-15 | 1,465 | 1,480 | 1,465 | 1,478 | 4,800 | 1,478 |
| 2017-05-12 | 1,464 | 1,477 | 1,445 | 1,465 | 6,100 | 1,465 |
| 2017-05-11 | 1,461 | 1,475 | 1,461 | 1,474 | 4,000 | 1,474 |
| 2017-05-10 | 1,460 | 1,475 | 1,460 | 1,471 | 4,400 | 1,471 |
| 2017-05-09 | 1,454 | 1,465 | 1,451 | 1,460 | 6,400 | 1,460 |
| 2017-05-08 | 1,466 | 1,475 | 1,452 | 1,471 | 8,300 | 1,471 |
| 2017-05-02 | 1,458 | 1,467 | 1,417 | 1,452 | 7,600 | 1,452 |
| 2017-05-01 | 1,449 | 1,452 | 1,438 | 1,443 | 2,900 | 1,443 |
| 2017-04-28 | 1,454 | 1,454 | 1,429 | 1,429 | 6,000 | 1,429 |
| 2017-04-27 | 1,440 | 1,461 | 1,440 | 1,454 | 8,000 | 1,454 |
| 2017-04-26 | 1,420 | 1,441 | 1,420 | 1,440 | 4,800 | 1,440 |
| 2017-04-25 | 1,412 | 1,412 | 1,393 | 1,407 | 5,300 | 1,407 |
| 2017-04-24 | 1,407 | 1,407 | 1,386 | 1,392 | 4,100 | 1,392 |
| 2017-04-21 | 1,385 | 1,392 | 1,377 | 1,377 | 7,400 | 1,377 |
| 2017-04-20 | 1,402 | 1,415 | 1,383 | 1,384 | 5,700 | 1,384 |
| 2017-04-19 | 1,410 | 1,426 | 1,400 | 1,400 | 4,700 | 1,400 |
| 2017-04-18 | 1,413 | 1,433 | 1,410 | 1,410 | 5,600 | 1,410 |
| 2017-04-17 | 1,401 | 1,414 | 1,401 | 1,410 | 4,400 | 1,410 |
| 2017-04-14 | 1,427 | 1,427 | 1,400 | 1,401 | 5,000 | 1,401 |
| 2017-04-13 | 1,419 | 1,438 | 1,397 | 1,397 | 7,500 | 1,397 |
| 2017-04-12 | 1,456 | 1,456 | 1,427 | 1,429 | 4,600 | 1,429 |
| 2017-04-11 | 1,415 | 1,462 | 1,415 | 1,436 | 6,200 | 1,436 |
| 2017-04-10 | 1,440 | 1,463 | 1,409 | 1,441 | 4,800 | 1,441 |
| 2017-04-07 | 1,381 | 1,409 | 1,365 | 1,389 | 11,000 | 1,389 |
| 2017-04-06 | 1,433 | 1,433 | 1,399 | 1,400 | 11,300 | 1,400 |
| 2017-04-05 | 1,434 | 1,441 | 1,433 | 1,433 | 3,100 | 1,433 |
| 2017-04-04 | 1,469 | 1,474 | 1,430 | 1,431 | 13,300 | 1,431 |
| 2017-04-03 | 1,458 | 1,486 | 1,458 | 1,461 | 6,100 | 1,461 |
| 2017-03-31 | 1,493 | 1,497 | 1,463 | 1,463 | 6,600 | 1,463 |
| 2017-03-30 | 1,490 | 1,494 | 1,488 | 1,493 | 4,800 | 1,493 |
| 2017-03-29 | 1,489 | 1,489 | 1,466 | 1,486 | 3,600 | 1,486 |
| 2017-03-28 | 1,458 | 1,480 | 1,443 | 1,472 | 13,900 | 1,472 |
| 2017-03-27 | 1,458 | 1,460 | 1,442 | 1,442 | 8,800 | 1,442 |
| 2017-03-24 | 1,450 | 1,470 | 1,449 | 1,454 | 6,300 | 1,454 |
| 2017-03-23 | 1,460 | 1,474 | 1,449 | 1,464 | 3,100 | 1,464 |
| 2017-03-22 | 1,469 | 1,474 | 1,460 | 1,460 | 6,000 | 1,460 |
| 2017-03-21 | 1,469 | 1,476 | 1,461 | 1,469 | 7,100 | 1,469 |
| 2017-03-17 | 1,479 | 1,485 | 1,461 | 1,479 | 8,000 | 1,479 |
| 2017-03-16 | 1,470 | 1,481 | 1,469 | 1,472 | 9,300 | 1,472 |
| 2017-03-15 | 1,473 | 1,478 | 1,466 | 1,469 | 9,200 | 1,469 |
| 2017-03-14 | 1,472 | 1,482 | 1,467 | 1,473 | 8,500 | 1,473 |
| 2017-03-13 | 1,499 | 1,499 | 1,463 | 1,467 | 9,600 | 1,467 |
| 2017-03-10 | 1,483 | 1,483 | 1,467 | 1,473 | 13,700 | 1,473 |
| 2017-03-09 | 1,471 | 1,471 | 1,453 | 1,453 | 3,500 | 1,453 |
| 2017-03-08 | 1,451 | 1,461 | 1,440 | 1,445 | 4,100 | 1,445 |
| 2017-03-07 | 1,470 | 1,470 | 1,447 | 1,455 | 5,500 | 1,455 |
| 2017-03-06 | 1,476 | 1,476 | 1,466 | 1,470 | 3,200 | 1,470 |
| 2017-03-03 | 1,471 | 1,472 | 1,443 | 1,463 | 5,300 | 1,463 |
| 2017-03-02 | 1,480 | 1,480 | 1,470 | 1,471 | 3,100 | 1,471 |
| 2017-03-01 | 1,450 | 1,463 | 1,450 | 1,463 | 3,600 | 1,463 |
| 2017-02-28 | 1,449 | 1,460 | 1,449 | 1,450 | 5,400 | 1,450 |
| 2017-02-27 | 1,478 | 1,478 | 1,436 | 1,438 | 5,500 | 1,438 |
| 2017-02-24 | 1,456 | 1,456 | 1,431 | 1,434 | 3,800 | 1,434 |
| 2017-02-23 | 1,477 | 1,477 | 1,447 | 1,452 | 3,300 | 1,452 |
| 2017-02-22 | 1,448 | 1,460 | 1,445 | 1,447 | 5,100 | 1,447 |
| 2017-02-21 | 1,429 | 1,448 | 1,429 | 1,448 | 3,800 | 1,448 |
| 2017-02-20 | 1,430 | 1,436 | 1,422 | 1,435 | 7,600 | 1,435 |
| 2017-02-17 | 1,427 | 1,434 | 1,412 | 1,425 | 6,200 | 1,425 |
| 2017-02-16 | 1,445 | 1,447 | 1,430 | 1,432 | 7,400 | 1,432 |
| 2017-02-15 | 1,442 | 1,447 | 1,441 | 1,444 | 7,400 | 1,444 |
| 2017-02-14 | 1,450 | 1,450 | 1,439 | 1,441 | 4,800 | 1,441 |
| 2017-02-13 | 1,470 | 1,470 | 1,440 | 1,450 | 4,900 | 1,450 |
| 2017-02-10 | 1,468 | 1,473 | 1,466 | 1,466 | 7,400 | 1,466 |
| 2017-02-09 | 1,441 | 1,476 | 1,441 | 1,465 | 4,900 | 1,465 |
| 2017-02-08 | 1,454 | 1,457 | 1,439 | 1,442 | 7,000 | 1,442 |
| 2017-02-07 | 1,455 | 1,460 | 1,450 | 1,453 | 4,900 | 1,453 |
| 2017-02-06 | 1,471 | 1,471 | 1,444 | 1,448 | 5,500 | 1,448 |
| 2017-02-03 | 1,450 | 1,457 | 1,440 | 1,441 | 4,800 | 1,441 |
| 2017-02-02 | 1,475 | 1,480 | 1,427 | 1,456 | 9,900 | 1,456 |
| 2017-02-01 | 1,470 | 1,498 | 1,470 | 1,487 | 4,400 | 1,487 |
| 2017-01-31 | 1,486 | 1,498 | 1,476 | 1,481 | 4,600 | 1,481 |
| 2017-01-30 | 1,529 | 1,529 | 1,474 | 1,492 | 10,100 | 1,492 |
| 2017-01-27 | 1,513 | 1,527 | 1,500 | 1,517 | 5,700 | 1,517 |
| 2017-01-26 | 1,510 | 1,520 | 1,504 | 1,513 | 6,200 | 1,513 |
| 2017-01-25 | 1,514 | 1,514 | 1,497 | 1,504 | 5,000 | 1,504 |
| 2017-01-24 | 1,510 | 1,515 | 1,481 | 1,493 | 4,700 | 1,493 |
| 2017-01-23 | 1,510 | 1,510 | 1,501 | 1,502 | 2,000 | 1,502 |
| 2017-01-20 | 1,496 | 1,515 | 1,496 | 1,512 | 5,000 | 1,512 |
| 2017-01-19 | 1,518 | 1,518 | 1,491 | 1,496 | 5,700 | 1,496 |
| 2017-01-18 | 1,508 | 1,508 | 1,484 | 1,491 | 3,700 | 1,491 |
| 2017-01-17 | 1,505 | 1,548 | 1,505 | 1,512 | 5,100 | 1,512 |
| 2017-01-16 | 1,518 | 1,536 | 1,513 | 1,524 | 7,700 | 1,524 |
| 2017-01-13 | 1,515 | 1,548 | 1,499 | 1,538 | 7,900 | 1,538 |
| 2017-01-12 | 1,545 | 1,564 | 1,482 | 1,521 | 15,000 | 1,521 |
| 2017-01-11 | 1,569 | 1,569 | 1,553 | 1,563 | 4,000 | 1,563 |
| 2017-01-10 | 1,555 | 1,563 | 1,535 | 1,563 | 11,400 | 1,563 |
| 2017-01-06 | 1,540 | 1,564 | 1,540 | 1,555 | 3,500 | 1,555 |
| 2017-01-05 | 1,550 | 1,579 | 1,477 | 1,538 | 13,600 | 1,538 |
| 2017-01-04 | 1,510 | 1,550 | 1,510 | 1,550 | 11,300 | 1,550 |
分割・併合履歴 ： [1997-08-26]1株→1.1株 [1994-07-26]1株→1.1株 [1989-07-26]1株→1.1株
