1377 (株)サカタのタネ 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 | 3,935 | 3,935 | 3,890 | 3,910 | 67,500 | 3,910 |
| 2017-12-28 | 3,915 | 3,965 | 3,885 | 3,935 | 76,500 | 3,935 |
| 2017-12-27 | 3,945 | 3,950 | 3,930 | 3,940 | 46,600 | 3,940 |
| 2017-12-26 | 3,940 | 3,980 | 3,910 | 3,950 | 70,200 | 3,950 |
| 2017-12-25 | 3,980 | 3,980 | 3,895 | 3,940 | 111,000 | 3,940 |
| 2017-12-22 | 3,920 | 3,995 | 3,920 | 3,975 | 81,800 | 3,975 |
| 2017-12-21 | 3,915 | 3,940 | 3,870 | 3,930 | 93,700 | 3,930 |
| 2017-12-20 | 3,930 | 3,940 | 3,910 | 3,915 | 51,600 | 3,915 |
| 2017-12-19 | 3,930 | 3,980 | 3,915 | 3,945 | 79,100 | 3,945 |
| 2017-12-18 | 4,000 | 4,000 | 3,950 | 3,955 | 90,800 | 3,955 |
| 2017-12-15 | 3,880 | 3,985 | 3,870 | 3,955 | 151,000 | 3,955 |
| 2017-12-14 | 3,975 | 3,985 | 3,880 | 3,885 | 117,400 | 3,885 |
| 2017-12-13 | 3,920 | 3,920 | 3,855 | 3,905 | 90,900 | 3,905 |
| 2017-12-12 | 3,950 | 3,950 | 3,875 | 3,895 | 98,100 | 3,895 |
| 2017-12-11 | 3,880 | 3,930 | 3,865 | 3,925 | 92,300 | 3,925 |
| 2017-12-08 | 3,845 | 3,880 | 3,810 | 3,880 | 120,000 | 3,880 |
| 2017-12-07 | 3,775 | 3,875 | 3,740 | 3,865 | 144,000 | 3,865 |
| 2017-12-06 | 3,780 | 3,825 | 3,770 | 3,785 | 116,500 | 3,785 |
| 2017-12-05 | 3,755 | 3,800 | 3,710 | 3,785 | 116,800 | 3,785 |
| 2017-12-04 | 3,735 | 3,780 | 3,735 | 3,755 | 103,200 | 3,755 |
| 2017-12-01 | 3,705 | 3,755 | 3,700 | 3,740 | 134,000 | 3,740 |
| 2017-11-30 | 3,690 | 3,715 | 3,670 | 3,715 | 94,300 | 3,715 |
| 2017-11-29 | 3,650 | 3,715 | 3,650 | 3,690 | 182,100 | 3,690 |
| 2017-11-28 | 3,610 | 3,635 | 3,575 | 3,605 | 118,100 | 3,605 |
| 2017-11-27 | 3,600 | 3,650 | 3,585 | 3,640 | 165,000 | 3,640 |
| 2017-11-24 | 3,585 | 3,600 | 3,555 | 3,585 | 90,800 | 3,585 |
| 2017-11-22 | 3,710 | 3,710 | 3,595 | 3,595 | 136,400 | 3,595 |
| 2017-11-21 | 3,665 | 3,720 | 3,640 | 3,685 | 141,400 | 3,685 |
| 2017-11-20 | 3,590 | 3,685 | 3,590 | 3,675 | 141,600 | 3,675 |
| 2017-11-17 | 3,630 | 3,630 | 3,585 | 3,610 | 136,200 | 3,610 |
| 2017-11-16 | 3,565 | 3,635 | 3,560 | 3,615 | 145,200 | 3,615 |
| 2017-11-15 | 3,590 | 3,605 | 3,550 | 3,560 | 137,000 | 3,560 |
| 2017-11-13 | 3,570 | 3,605 | 3,570 | 3,595 | 83,900 | 3,595 |
| 2017-11-10 | 3,580 | 3,580 | 3,535 | 3,570 | 206,800 | 3,570 |
| 2017-11-09 | 3,685 | 3,700 | 3,615 | 3,640 | 191,800 | 3,640 |
| 2017-11-08 | 3,610 | 3,680 | 3,605 | 3,675 | 198,800 | 3,675 |
| 2017-11-07 | 3,555 | 3,610 | 3,525 | 3,610 | 230,800 | 3,610 |
| 2017-11-06 | 3,500 | 3,550 | 3,490 | 3,545 | 155,100 | 3,545 |
| 2017-11-02 | 3,515 | 3,545 | 3,505 | 3,520 | 163,500 | 3,520 |
| 2017-11-01 | 3,430 | 3,495 | 3,420 | 3,485 | 249,700 | 3,485 |
| 2017-10-31 | 3,445 | 3,455 | 3,415 | 3,425 | 279,700 | 3,425 |
| 2017-10-30 | 3,480 | 3,485 | 3,455 | 3,455 | 250,000 | 3,455 |
| 2017-10-27 | 3,515 | 3,520 | 3,485 | 3,510 | 202,300 | 3,510 |
| 2017-10-26 | 3,535 | 3,555 | 3,525 | 3,530 | 122,600 | 3,530 |
| 2017-10-25 | 3,585 | 3,590 | 3,545 | 3,560 | 103,600 | 3,560 |
| 2017-10-24 | 3,580 | 3,620 | 3,575 | 3,595 | 116,500 | 3,595 |
| 2017-10-23 | 3,600 | 3,620 | 3,580 | 3,605 | 167,900 | 3,605 |
| 2017-10-20 | 3,530 | 3,570 | 3,515 | 3,555 | 140,300 | 3,555 |
| 2017-10-19 | 3,540 | 3,570 | 3,515 | 3,560 | 136,300 | 3,560 |
| 2017-10-18 | 3,535 | 3,565 | 3,535 | 3,560 | 106,900 | 3,560 |
| 2017-10-17 | 3,540 | 3,565 | 3,510 | 3,565 | 173,900 | 3,565 |
| 2017-10-16 | 3,580 | 3,610 | 3,540 | 3,570 | 245,100 | 3,570 |
| 2017-10-13 | 3,560 | 3,630 | 3,555 | 3,620 | 467,700 | 3,620 |
| 2017-10-12 | 3,505 | 3,570 | 3,505 | 3,560 | 401,800 | 3,560 |
| 2017-10-11 | 3,410 | 3,530 | 3,410 | 3,480 | 527,800 | 3,480 |
| 2017-10-10 | 3,300 | 3,430 | 3,290 | 3,390 | 608,900 | 3,390 |
| 2017-10-06 | 3,315 | 3,350 | 3,305 | 3,320 | 257,200 | 3,320 |
| 2017-10-05 | 3,355 | 3,355 | 3,275 | 3,295 | 228,500 | 3,295 |
| 2017-10-04 | 3,285 | 3,370 | 3,285 | 3,340 | 428,900 | 3,340 |
| 2017-10-03 | 3,220 | 3,280 | 3,210 | 3,270 | 344,300 | 3,270 |
| 2017-10-02 | 3,200 | 3,210 | 3,170 | 3,170 | 119,200 | 3,170 |
| 2017-09-29 | 3,140 | 3,215 | 3,140 | 3,200 | 202,800 | 3,200 |
| 2017-09-28 | 3,130 | 3,155 | 3,115 | 3,150 | 169,400 | 3,150 |
| 2017-09-27 | 3,145 | 3,155 | 3,110 | 3,130 | 204,800 | 3,130 |
| 2017-09-26 | 3,185 | 3,185 | 3,130 | 3,140 | 154,500 | 3,140 |
| 2017-09-25 | 3,135 | 3,165 | 3,110 | 3,160 | 280,900 | 3,160 |
| 2017-09-22 | 3,155 | 3,170 | 3,115 | 3,120 | 186,900 | 3,120 |
| 2017-09-21 | 3,125 | 3,160 | 3,120 | 3,135 | 325,000 | 3,135 |
| 2017-09-20 | 3,160 | 3,175 | 3,115 | 3,130 | 280,500 | 3,130 |
| 2017-09-19 | 3,225 | 3,230 | 3,115 | 3,170 | 431,900 | 3,170 |
| 2017-09-15 | 3,220 | 3,225 | 3,195 | 3,225 | 143,000 | 3,225 |
| 2017-09-14 | 3,215 | 3,265 | 3,210 | 3,215 | 163,600 | 3,215 |
| 2017-09-13 | 3,220 | 3,230 | 3,180 | 3,215 | 267,900 | 3,215 |
| 2017-09-12 | 3,185 | 3,225 | 3,175 | 3,215 | 254,300 | 3,215 |
| 2017-09-11 | 3,210 | 3,220 | 3,170 | 3,190 | 498,600 | 3,190 |
| 2017-09-08 | 3,305 | 3,335 | 3,215 | 3,230 | 361,400 | 3,230 |
| 2017-09-07 | 3,385 | 3,395 | 3,350 | 3,355 | 136,500 | 3,355 |
| 2017-09-06 | 3,385 | 3,410 | 3,340 | 3,385 | 142,100 | 3,385 |
| 2017-09-05 | 3,440 | 3,440 | 3,350 | 3,360 | 148,300 | 3,360 |
| 2017-09-04 | 3,445 | 3,480 | 3,395 | 3,440 | 129,600 | 3,440 |
| 2017-09-01 | 3,430 | 3,450 | 3,380 | 3,445 | 142,200 | 3,445 |
| 2017-08-31 | 3,410 | 3,425 | 3,405 | 3,410 | 136,800 | 3,410 |
| 2017-08-30 | 3,465 | 3,465 | 3,420 | 3,445 | 94,400 | 3,445 |
| 2017-08-29 | 3,415 | 3,465 | 3,405 | 3,455 | 123,800 | 3,455 |
| 2017-08-28 | 3,460 | 3,470 | 3,410 | 3,440 | 121,400 | 3,440 |
| 2017-08-25 | 3,465 | 3,470 | 3,410 | 3,450 | 114,700 | 3,450 |
| 2017-08-24 | 3,430 | 3,505 | 3,425 | 3,470 | 225,900 | 3,470 |
| 2017-08-23 | 3,415 | 3,445 | 3,395 | 3,420 | 160,600 | 3,420 |
| 2017-08-22 | 3,455 | 3,460 | 3,400 | 3,420 | 140,200 | 3,420 |
| 2017-08-21 | 3,370 | 3,460 | 3,360 | 3,445 | 305,400 | 3,445 |
| 2017-08-18 | 3,325 | 3,365 | 3,275 | 3,355 | 226,200 | 3,355 |
| 2017-08-17 | 3,360 | 3,370 | 3,310 | 3,360 | 198,800 | 3,360 |
| 2017-08-16 | 3,330 | 3,380 | 3,320 | 3,360 | 171,600 | 3,360 |
| 2017-08-15 | 3,330 | 3,335 | 3,305 | 3,325 | 156,200 | 3,325 |
| 2017-08-14 | 3,350 | 3,370 | 3,305 | 3,310 | 134,600 | 3,310 |
| 2017-08-10 | 3,350 | 3,380 | 3,315 | 3,345 | 144,400 | 3,345 |
| 2017-08-09 | 3,320 | 3,345 | 3,285 | 3,335 | 175,600 | 3,335 |
| 2017-08-08 | 3,345 | 3,375 | 3,325 | 3,340 | 181,000 | 3,340 |
| 2017-08-07 | 3,360 | 3,360 | 3,295 | 3,320 | 235,200 | 3,320 |
| 2017-08-04 | 3,340 | 3,395 | 3,335 | 3,360 | 152,800 | 3,360 |
| 2017-08-03 | 3,390 | 3,400 | 3,345 | 3,355 | 166,300 | 3,355 |
| 2017-08-02 | 3,385 | 3,395 | 3,360 | 3,385 | 146,600 | 3,385 |
| 2017-08-01 | 3,375 | 3,415 | 3,375 | 3,400 | 220,700 | 3,400 |
| 2017-07-31 | 3,410 | 3,420 | 3,360 | 3,365 | 268,400 | 3,365 |
| 2017-07-28 | 3,420 | 3,460 | 3,410 | 3,430 | 143,600 | 3,430 |
| 2017-07-27 | 3,440 | 3,455 | 3,380 | 3,420 | 372,700 | 3,420 |
| 2017-07-26 | 3,560 | 3,580 | 3,440 | 3,440 | 442,600 | 3,440 |
| 2017-07-25 | 3,590 | 3,610 | 3,560 | 3,570 | 94,300 | 3,570 |
| 2017-07-24 | 3,575 | 3,605 | 3,555 | 3,600 | 92,700 | 3,600 |
| 2017-07-21 | 3,615 | 3,625 | 3,565 | 3,575 | 116,900 | 3,575 |
| 2017-07-20 | 3,685 | 3,705 | 3,610 | 3,615 | 127,100 | 3,615 |
| 2017-07-19 | 3,645 | 3,730 | 3,570 | 3,695 | 357,100 | 3,695 |
| 2017-07-18 | 3,520 | 3,665 | 3,515 | 3,655 | 616,100 | 3,655 |
| 2017-07-14 | 3,480 | 3,605 | 3,425 | 3,500 | 872,000 | 3,500 |
| 2017-07-13 | 3,555 | 3,555 | 3,490 | 3,550 | 184,800 | 3,550 |
| 2017-07-12 | 3,530 | 3,560 | 3,505 | 3,520 | 196,200 | 3,520 |
| 2017-07-11 | 3,485 | 3,490 | 3,450 | 3,485 | 151,100 | 3,485 |
| 2017-07-10 | 3,585 | 3,585 | 3,480 | 3,495 | 289,900 | 3,495 |
| 2017-07-07 | 3,590 | 3,645 | 3,510 | 3,560 | 762,000 | 3,560 |
| 2017-07-06 | 3,620 | 3,780 | 3,615 | 3,730 | 450,700 | 3,730 |
| 2017-07-05 | 3,560 | 3,610 | 3,545 | 3,590 | 205,700 | 3,590 |
| 2017-07-04 | 3,555 | 3,610 | 3,550 | 3,560 | 241,400 | 3,560 |
| 2017-07-03 | 3,495 | 3,555 | 3,495 | 3,530 | 95,200 | 3,530 |
| 2017-06-30 | 3,470 | 3,515 | 3,460 | 3,495 | 107,400 | 3,495 |
| 2017-06-29 | 3,510 | 3,520 | 3,440 | 3,505 | 125,500 | 3,505 |
| 2017-06-28 | 3,550 | 3,555 | 3,485 | 3,485 | 102,900 | 3,485 |
| 2017-06-27 | 3,530 | 3,620 | 3,530 | 3,550 | 238,500 | 3,550 |
| 2017-06-26 | 3,490 | 3,525 | 3,480 | 3,510 | 125,100 | 3,510 |
| 2017-06-23 | 3,520 | 3,535 | 3,460 | 3,470 | 121,100 | 3,470 |
| 2017-06-22 | 3,500 | 3,545 | 3,500 | 3,520 | 187,500 | 3,520 |
| 2017-06-21 | 3,460 | 3,510 | 3,435 | 3,495 | 157,100 | 3,495 |
| 2017-06-20 | 3,460 | 3,485 | 3,450 | 3,460 | 121,800 | 3,460 |
| 2017-06-19 | 3,450 | 3,470 | 3,405 | 3,470 | 147,200 | 3,470 |
| 2017-06-16 | 3,425 | 3,445 | 3,395 | 3,410 | 119,300 | 3,410 |
| 2017-06-15 | 3,420 | 3,445 | 3,385 | 3,400 | 114,500 | 3,400 |
| 2017-06-14 | 3,450 | 3,495 | 3,420 | 3,420 | 138,400 | 3,420 |
| 2017-06-13 | 3,380 | 3,425 | 3,375 | 3,415 | 88,600 | 3,415 |
| 2017-06-12 | 3,405 | 3,415 | 3,365 | 3,380 | 124,800 | 3,380 |
| 2017-06-09 | 3,410 | 3,430 | 3,395 | 3,395 | 163,500 | 3,395 |
| 2017-06-08 | 3,460 | 3,465 | 3,420 | 3,435 | 176,300 | 3,435 |
| 2017-06-07 | 3,525 | 3,535 | 3,450 | 3,460 | 206,000 | 3,460 |
| 2017-06-06 | 3,575 | 3,580 | 3,530 | 3,535 | 155,500 | 3,535 |
| 2017-06-05 | 3,545 | 3,570 | 3,525 | 3,560 | 129,700 | 3,560 |
| 2017-06-02 | 3,570 | 3,595 | 3,550 | 3,560 | 234,000 | 3,560 |
| 2017-06-01 | 3,535 | 3,580 | 3,525 | 3,570 | 149,000 | 3,570 |
| 2017-05-31 | 3,540 | 3,590 | 3,530 | 3,535 | 126,700 | 3,535 |
| 2017-05-30 | 3,540 | 3,560 | 3,490 | 3,550 | 184,600 | 3,550 |
| 2017-05-29 | 3,555 | 3,575 | 3,485 | 3,560 | 289,700 | 3,560 |
| 2017-05-26 | 3,600 | 3,635 | 3,550 | 3,565 | 665,200 | 3,565 |
| 2017-05-25 | 3,500 | 3,570 | 3,495 | 3,565 | 286,400 | 3,565 |
| 2017-05-24 | 3,500 | 3,515 | 3,460 | 3,485 | 177,000 | 3,485 |
| 2017-05-23 | 3,450 | 3,515 | 3,445 | 3,495 | 308,900 | 3,495 |
| 2017-05-22 | 3,400 | 3,440 | 3,390 | 3,425 | 144,600 | 3,425 |
| 2017-05-19 | 3,450 | 3,450 | 3,380 | 3,390 | 147,800 | 3,390 |
| 2017-05-18 | 3,405 | 3,450 | 3,400 | 3,425 | 147,900 | 3,425 |
| 2017-05-17 | 3,435 | 3,485 | 3,430 | 3,460 | 191,000 | 3,460 |
| 2017-05-16 | 3,490 | 3,490 | 3,415 | 3,430 | 196,600 | 3,430 |
| 2017-05-15 | 3,425 | 3,500 | 3,425 | 3,475 | 204,500 | 3,475 |
| 2017-05-12 | 3,400 | 3,445 | 3,390 | 3,425 | 306,700 | 3,425 |
| 2017-05-11 | 3,395 | 3,415 | 3,380 | 3,390 | 145,700 | 3,390 |
| 2017-05-10 | 3,415 | 3,425 | 3,375 | 3,380 | 242,300 | 3,380 |
| 2017-05-09 | 3,455 | 3,455 | 3,410 | 3,415 | 212,100 | 3,415 |
| 2017-05-08 | 3,445 | 3,455 | 3,405 | 3,455 | 301,000 | 3,455 |
| 2017-05-02 | 3,500 | 3,525 | 3,380 | 3,400 | 458,000 | 3,400 |
| 2017-05-01 | 3,515 | 3,525 | 3,465 | 3,490 | 157,300 | 3,490 |
| 2017-04-28 | 3,545 | 3,560 | 3,500 | 3,515 | 122,300 | 3,515 |
| 2017-04-27 | 3,585 | 3,585 | 3,545 | 3,565 | 106,300 | 3,565 |
| 2017-04-26 | 3,620 | 3,620 | 3,545 | 3,590 | 245,300 | 3,590 |
| 2017-04-25 | 3,520 | 3,580 | 3,515 | 3,555 | 257,800 | 3,555 |
| 2017-04-24 | 3,485 | 3,510 | 3,470 | 3,500 | 229,200 | 3,500 |
| 2017-04-21 | 3,385 | 3,445 | 3,385 | 3,430 | 195,000 | 3,430 |
| 2017-04-20 | 3,350 | 3,385 | 3,345 | 3,365 | 140,300 | 3,365 |
| 2017-04-19 | 3,375 | 3,395 | 3,330 | 3,355 | 142,400 | 3,355 |
| 2017-04-18 | 3,415 | 3,415 | 3,335 | 3,350 | 130,900 | 3,350 |
| 2017-04-17 | 3,300 | 3,375 | 3,295 | 3,375 | 234,000 | 3,375 |
| 2017-04-14 | 3,440 | 3,445 | 3,350 | 3,350 | 192,800 | 3,350 |
| 2017-04-13 | 3,455 | 3,460 | 3,395 | 3,440 | 201,000 | 3,440 |
| 2017-04-12 | 3,470 | 3,515 | 3,450 | 3,485 | 328,400 | 3,485 |
| 2017-04-11 | 3,430 | 3,435 | 3,395 | 3,435 | 191,800 | 3,435 |
| 2017-04-10 | 3,505 | 3,525 | 3,350 | 3,405 | 421,000 | 3,405 |
| 2017-04-07 | 3,495 | 3,535 | 3,465 | 3,475 | 296,600 | 3,475 |
| 2017-04-06 | 3,545 | 3,545 | 3,465 | 3,480 | 219,800 | 3,480 |
| 2017-04-05 | 3,550 | 3,595 | 3,540 | 3,565 | 138,600 | 3,565 |
| 2017-04-04 | 3,625 | 3,670 | 3,550 | 3,565 | 306,600 | 3,565 |
| 2017-04-03 | 3,460 | 3,600 | 3,460 | 3,585 | 230,000 | 3,585 |
| 2017-03-31 | 3,565 | 3,565 | 3,485 | 3,485 | 137,100 | 3,485 |
| 2017-03-30 | 3,560 | 3,560 | 3,520 | 3,555 | 141,900 | 3,555 |
| 2017-03-29 | 3,570 | 3,615 | 3,545 | 3,570 | 139,900 | 3,570 |
| 2017-03-28 | 3,520 | 3,545 | 3,515 | 3,540 | 134,700 | 3,540 |
| 2017-03-27 | 3,480 | 3,525 | 3,475 | 3,505 | 211,200 | 3,505 |
| 2017-03-24 | 3,420 | 3,490 | 3,410 | 3,480 | 142,900 | 3,480 |
| 2017-03-23 | 3,380 | 3,430 | 3,365 | 3,425 | 123,200 | 3,425 |
| 2017-03-22 | 3,360 | 3,430 | 3,360 | 3,380 | 126,500 | 3,380 |
| 2017-03-21 | 3,380 | 3,440 | 3,375 | 3,395 | 112,400 | 3,395 |
| 2017-03-17 | 3,370 | 3,395 | 3,330 | 3,380 | 147,600 | 3,380 |
| 2017-03-16 | 3,400 | 3,465 | 3,375 | 3,400 | 464,100 | 3,400 |
| 2017-03-15 | 3,310 | 3,325 | 3,290 | 3,295 | 53,700 | 3,295 |
| 2017-03-14 | 3,300 | 3,340 | 3,295 | 3,335 | 100,200 | 3,335 |
| 2017-03-13 | 3,320 | 3,365 | 3,315 | 3,325 | 93,200 | 3,325 |
| 2017-03-10 | 3,320 | 3,345 | 3,305 | 3,325 | 127,400 | 3,325 |
| 2017-03-09 | 3,300 | 3,300 | 3,255 | 3,280 | 77,400 | 3,280 |
| 2017-03-08 | 3,260 | 3,290 | 3,255 | 3,280 | 130,300 | 3,280 |
| 2017-03-07 | 3,225 | 3,255 | 3,215 | 3,250 | 65,500 | 3,250 |
| 2017-03-06 | 3,240 | 3,240 | 3,205 | 3,215 | 74,800 | 3,215 |
| 2017-03-03 | 3,220 | 3,255 | 3,215 | 3,230 | 104,100 | 3,230 |
| 2017-03-02 | 3,205 | 3,245 | 3,190 | 3,235 | 116,000 | 3,235 |
| 2017-03-01 | 3,190 | 3,210 | 3,170 | 3,190 | 107,900 | 3,190 |
| 2017-02-28 | 3,155 | 3,180 | 3,145 | 3,165 | 109,800 | 3,165 |
| 2017-02-27 | 3,220 | 3,220 | 3,145 | 3,200 | 127,200 | 3,200 |
| 2017-02-24 | 3,200 | 3,235 | 3,175 | 3,220 | 105,600 | 3,220 |
| 2017-02-23 | 3,165 | 3,200 | 3,155 | 3,195 | 63,800 | 3,195 |
| 2017-02-22 | 3,175 | 3,180 | 3,150 | 3,175 | 84,600 | 3,175 |
| 2017-02-21 | 3,180 | 3,180 | 3,150 | 3,165 | 92,900 | 3,165 |
| 2017-02-20 | 3,190 | 3,195 | 3,175 | 3,185 | 85,400 | 3,185 |
| 2017-02-17 | 3,175 | 3,175 | 3,135 | 3,175 | 87,100 | 3,175 |
| 2017-02-16 | 3,175 | 3,190 | 3,155 | 3,175 | 64,400 | 3,175 |
| 2017-02-15 | 3,165 | 3,185 | 3,150 | 3,175 | 104,000 | 3,175 |
| 2017-02-14 | 3,235 | 3,235 | 3,160 | 3,160 | 110,500 | 3,160 |
| 2017-02-13 | 3,200 | 3,220 | 3,175 | 3,200 | 102,500 | 3,200 |
| 2017-02-10 | 3,175 | 3,190 | 3,160 | 3,180 | 92,900 | 3,180 |
| 2017-02-09 | 3,155 | 3,165 | 3,130 | 3,150 | 82,700 | 3,150 |
| 2017-02-08 | 3,160 | 3,175 | 3,110 | 3,175 | 104,200 | 3,175 |
| 2017-02-07 | 3,200 | 3,205 | 3,130 | 3,140 | 215,400 | 3,140 |
| 2017-02-06 | 3,260 | 3,265 | 3,225 | 3,230 | 100,800 | 3,230 |
| 2017-02-03 | 3,215 | 3,270 | 3,200 | 3,260 | 126,500 | 3,260 |
| 2017-02-02 | 3,255 | 3,255 | 3,210 | 3,215 | 143,700 | 3,215 |
| 2017-02-01 | 3,250 | 3,285 | 3,245 | 3,275 | 127,300 | 3,275 |
| 2017-01-31 | 3,240 | 3,270 | 3,225 | 3,235 | 142,100 | 3,235 |
| 2017-01-30 | 3,255 | 3,275 | 3,225 | 3,270 | 126,800 | 3,270 |
| 2017-01-27 | 3,245 | 3,260 | 3,195 | 3,210 | 172,800 | 3,210 |
| 2017-01-26 | 3,290 | 3,290 | 3,240 | 3,260 | 161,600 | 3,260 |
| 2017-01-25 | 3,305 | 3,310 | 3,220 | 3,250 | 131,300 | 3,250 |
| 2017-01-24 | 3,250 | 3,260 | 3,220 | 3,245 | 149,100 | 3,245 |
| 2017-01-23 | 3,300 | 3,310 | 3,260 | 3,260 | 103,800 | 3,260 |
| 2017-01-20 | 3,300 | 3,340 | 3,290 | 3,300 | 118,700 | 3,300 |
| 2017-01-19 | 3,310 | 3,340 | 3,280 | 3,310 | 219,000 | 3,310 |
| 2017-01-18 | 3,225 | 3,290 | 3,210 | 3,280 | 197,900 | 3,280 |
| 2017-01-17 | 3,280 | 3,325 | 3,205 | 3,215 | 280,200 | 3,215 |
| 2017-01-16 | 3,350 | 3,390 | 3,320 | 3,330 | 271,000 | 3,330 |
| 2017-01-13 | 3,380 | 3,390 | 3,305 | 3,335 | 314,900 | 3,335 |
| 2017-01-12 | 3,290 | 3,395 | 3,265 | 3,370 | 481,600 | 3,370 |
| 2017-01-11 | 3,260 | 3,295 | 3,180 | 3,220 | 741,200 | 3,220 |
| 2017-01-10 | 3,325 | 3,360 | 3,310 | 3,330 | 192,500 | 3,330 |
| 2017-01-06 | 3,320 | 3,335 | 3,260 | 3,315 | 153,300 | 3,315 |
| 2017-01-05 | 3,340 | 3,355 | 3,295 | 3,305 | 155,700 | 3,305 |
| 2017-01-04 | 3,270 | 3,350 | 3,270 | 3,330 | 150,800 | 3,330 |
分割・併合履歴 ： [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株
