1944 (株)きんでん 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 | 1,843 | 1,846 | 1,832 | 1,838 | 282,300 | 1,838 |
| 2017-12-28 | 1,844 | 1,852 | 1,831 | 1,837 | 409,500 | 1,837 |
| 2017-12-27 | 1,852 | 1,855 | 1,833 | 1,837 | 280,500 | 1,837 |
| 2017-12-26 | 1,862 | 1,870 | 1,841 | 1,849 | 273,000 | 1,849 |
| 2017-12-25 | 1,852 | 1,863 | 1,852 | 1,861 | 104,900 | 1,861 |
| 2017-12-22 | 1,866 | 1,869 | 1,848 | 1,850 | 240,600 | 1,850 |
| 2017-12-21 | 1,862 | 1,870 | 1,846 | 1,860 | 363,800 | 1,860 |
| 2017-12-20 | 1,834 | 1,876 | 1,822 | 1,870 | 418,900 | 1,870 |
| 2017-12-19 | 1,838 | 1,848 | 1,831 | 1,838 | 327,100 | 1,838 |
| 2017-12-18 | 1,865 | 1,867 | 1,848 | 1,860 | 222,200 | 1,860 |
| 2017-12-15 | 1,856 | 1,858 | 1,830 | 1,847 | 314,500 | 1,847 |
| 2017-12-14 | 1,858 | 1,867 | 1,851 | 1,858 | 232,700 | 1,858 |
| 2017-12-13 | 1,862 | 1,868 | 1,850 | 1,856 | 205,200 | 1,856 |
| 2017-12-12 | 1,873 | 1,885 | 1,867 | 1,872 | 227,400 | 1,872 |
| 2017-12-11 | 1,889 | 1,895 | 1,856 | 1,873 | 275,800 | 1,873 |
| 2017-12-08 | 1,864 | 1,897 | 1,858 | 1,885 | 594,600 | 1,885 |
| 2017-12-07 | 1,839 | 1,898 | 1,827 | 1,895 | 506,200 | 1,895 |
| 2017-12-06 | 1,850 | 1,858 | 1,825 | 1,826 | 365,700 | 1,826 |
| 2017-12-05 | 1,827 | 1,867 | 1,813 | 1,865 | 445,100 | 1,865 |
| 2017-12-04 | 1,883 | 1,902 | 1,847 | 1,850 | 689,000 | 1,850 |
| 2017-12-01 | 1,920 | 1,942 | 1,886 | 1,895 | 502,000 | 1,895 |
| 2017-11-30 | 1,887 | 1,916 | 1,876 | 1,913 | 642,000 | 1,913 |
| 2017-11-29 | 1,852 | 1,873 | 1,835 | 1,873 | 247,300 | 1,873 |
| 2017-11-28 | 1,832 | 1,846 | 1,822 | 1,832 | 382,900 | 1,832 |
| 2017-11-27 | 1,869 | 1,872 | 1,835 | 1,838 | 270,500 | 1,838 |
| 2017-11-24 | 1,855 | 1,873 | 1,853 | 1,863 | 186,400 | 1,863 |
| 2017-11-22 | 1,865 | 1,885 | 1,853 | 1,875 | 282,300 | 1,875 |
| 2017-11-21 | 1,873 | 1,880 | 1,861 | 1,863 | 249,100 | 1,863 |
| 2017-11-20 | 1,827 | 1,860 | 1,825 | 1,855 | 372,200 | 1,855 |
| 2017-11-17 | 1,829 | 1,848 | 1,829 | 1,846 | 681,000 | 1,846 |
| 2017-11-16 | 1,804 | 1,824 | 1,789 | 1,822 | 574,900 | 1,822 |
| 2017-11-15 | 1,832 | 1,840 | 1,808 | 1,821 | 695,500 | 1,821 |
| 2017-11-13 | 1,867 | 1,881 | 1,857 | 1,872 | 335,600 | 1,872 |
| 2017-11-10 | 1,903 | 1,921 | 1,891 | 1,893 | 379,300 | 1,893 |
| 2017-11-09 | 1,928 | 1,955 | 1,910 | 1,928 | 753,300 | 1,928 |
| 2017-11-08 | 1,899 | 1,936 | 1,895 | 1,920 | 567,900 | 1,920 |
| 2017-11-07 | 1,906 | 1,906 | 1,887 | 1,897 | 431,500 | 1,897 |
| 2017-11-06 | 1,900 | 1,937 | 1,891 | 1,919 | 977,800 | 1,919 |
| 2017-11-02 | 1,840 | 1,868 | 1,824 | 1,868 | 1,170,600 | 1,868 |
| 2017-11-01 | 1,750 | 1,806 | 1,750 | 1,799 | 1,570,400 | 1,799 |
| 2017-10-31 | 1,923 | 1,927 | 1,902 | 1,910 | 639,200 | 1,910 |
| 2017-10-30 | 1,921 | 1,940 | 1,921 | 1,937 | 596,300 | 1,937 |
| 2017-10-27 | 1,935 | 1,935 | 1,920 | 1,932 | 283,200 | 1,932 |
| 2017-10-26 | 1,925 | 1,936 | 1,920 | 1,925 | 299,000 | 1,925 |
| 2017-10-25 | 1,935 | 1,941 | 1,918 | 1,923 | 522,700 | 1,923 |
| 2017-10-24 | 1,914 | 1,941 | 1,914 | 1,937 | 477,600 | 1,937 |
| 2017-10-23 | 1,927 | 1,927 | 1,913 | 1,920 | 497,300 | 1,920 |
| 2017-10-20 | 1,907 | 1,927 | 1,906 | 1,911 | 673,900 | 1,911 |
| 2017-10-19 | 1,891 | 1,912 | 1,878 | 1,902 | 566,300 | 1,902 |
| 2017-10-18 | 1,874 | 1,927 | 1,872 | 1,892 | 919,400 | 1,892 |
| 2017-10-17 | 1,846 | 1,846 | 1,826 | 1,834 | 279,200 | 1,834 |
| 2017-10-16 | 1,828 | 1,844 | 1,820 | 1,839 | 295,600 | 1,839 |
| 2017-10-13 | 1,813 | 1,831 | 1,808 | 1,822 | 283,400 | 1,822 |
| 2017-10-12 | 1,810 | 1,825 | 1,809 | 1,812 | 263,400 | 1,812 |
| 2017-10-11 | 1,803 | 1,815 | 1,803 | 1,814 | 375,400 | 1,814 |
| 2017-10-10 | 1,780 | 1,800 | 1,776 | 1,799 | 468,300 | 1,799 |
| 2017-10-06 | 1,780 | 1,787 | 1,768 | 1,775 | 225,700 | 1,775 |
| 2017-10-05 | 1,787 | 1,795 | 1,764 | 1,775 | 341,100 | 1,775 |
| 2017-10-04 | 1,787 | 1,792 | 1,768 | 1,780 | 471,000 | 1,780 |
| 2017-10-03 | 1,785 | 1,799 | 1,782 | 1,792 | 278,900 | 1,792 |
| 2017-10-02 | 1,816 | 1,816 | 1,791 | 1,793 | 273,100 | 1,793 |
| 2017-09-29 | 1,795 | 1,813 | 1,795 | 1,812 | 358,700 | 1,812 |
| 2017-09-28 | 1,772 | 1,798 | 1,763 | 1,797 | 271,500 | 1,797 |
| 2017-09-27 | 1,772 | 1,774 | 1,758 | 1,772 | 237,000 | 1,772 |
| 2017-09-26 | 1,765 | 1,784 | 1,763 | 1,783 | 362,600 | 1,783 |
| 2017-09-25 | 1,753 | 1,756 | 1,742 | 1,755 | 445,900 | 1,755 |
| 2017-09-22 | 1,747 | 1,765 | 1,745 | 1,752 | 308,200 | 1,752 |
| 2017-09-21 | 1,760 | 1,765 | 1,741 | 1,746 | 413,400 | 1,746 |
| 2017-09-20 | 1,750 | 1,759 | 1,726 | 1,750 | 437,100 | 1,750 |
| 2017-09-19 | 1,718 | 1,751 | 1,709 | 1,750 | 576,600 | 1,750 |
| 2017-09-15 | 1,702 | 1,714 | 1,694 | 1,710 | 907,700 | 1,710 |
| 2017-09-14 | 1,723 | 1,724 | 1,709 | 1,722 | 438,100 | 1,722 |
| 2017-09-13 | 1,731 | 1,735 | 1,716 | 1,723 | 472,100 | 1,723 |
| 2017-09-12 | 1,740 | 1,740 | 1,727 | 1,732 | 490,900 | 1,732 |
| 2017-09-11 | 1,742 | 1,765 | 1,725 | 1,733 | 703,000 | 1,733 |
| 2017-09-08 | 1,792 | 1,799 | 1,778 | 1,782 | 395,800 | 1,782 |
| 2017-09-07 | 1,788 | 1,808 | 1,788 | 1,805 | 401,500 | 1,805 |
| 2017-09-06 | 1,765 | 1,772 | 1,752 | 1,772 | 379,300 | 1,772 |
| 2017-09-05 | 1,790 | 1,801 | 1,756 | 1,771 | 732,600 | 1,771 |
| 2017-09-04 | 1,811 | 1,824 | 1,781 | 1,785 | 324,500 | 1,785 |
| 2017-09-01 | 1,803 | 1,818 | 1,797 | 1,817 | 368,800 | 1,817 |
| 2017-08-31 | 1,800 | 1,806 | 1,778 | 1,796 | 462,300 | 1,796 |
| 2017-08-30 | 1,778 | 1,792 | 1,765 | 1,787 | 363,200 | 1,787 |
| 2017-08-29 | 1,772 | 1,785 | 1,759 | 1,776 | 360,200 | 1,776 |
| 2017-08-28 | 1,772 | 1,779 | 1,760 | 1,778 | 468,700 | 1,778 |
| 2017-08-25 | 1,761 | 1,767 | 1,749 | 1,758 | 334,200 | 1,758 |
| 2017-08-24 | 1,766 | 1,778 | 1,755 | 1,759 | 321,800 | 1,759 |
| 2017-08-23 | 1,795 | 1,796 | 1,766 | 1,774 | 246,000 | 1,774 |
| 2017-08-22 | 1,767 | 1,778 | 1,765 | 1,768 | 220,000 | 1,768 |
| 2017-08-21 | 1,784 | 1,794 | 1,773 | 1,784 | 245,100 | 1,784 |
| 2017-08-18 | 1,776 | 1,790 | 1,769 | 1,774 | 374,000 | 1,774 |
| 2017-08-17 | 1,796 | 1,818 | 1,791 | 1,800 | 252,200 | 1,800 |
| 2017-08-16 | 1,814 | 1,822 | 1,797 | 1,797 | 371,400 | 1,797 |
| 2017-08-15 | 1,813 | 1,832 | 1,805 | 1,815 | 408,900 | 1,815 |
| 2017-08-14 | 1,790 | 1,804 | 1,779 | 1,783 | 567,500 | 1,783 |
| 2017-08-10 | 1,819 | 1,819 | 1,797 | 1,813 | 437,000 | 1,813 |
| 2017-08-09 | 1,818 | 1,821 | 1,785 | 1,811 | 503,000 | 1,811 |
| 2017-08-08 | 1,812 | 1,829 | 1,809 | 1,819 | 813,000 | 1,819 |
| 2017-08-07 | 1,782 | 1,799 | 1,782 | 1,793 | 571,800 | 1,793 |
| 2017-08-04 | 1,753 | 1,777 | 1,751 | 1,768 | 542,800 | 1,768 |
| 2017-08-03 | 1,768 | 1,782 | 1,742 | 1,757 | 915,300 | 1,757 |
| 2017-08-02 | 1,749 | 1,755 | 1,721 | 1,738 | 640,900 | 1,738 |
| 2017-08-01 | 1,731 | 1,750 | 1,726 | 1,740 | 632,300 | 1,740 |
| 2017-07-31 | 1,714 | 1,733 | 1,709 | 1,718 | 954,100 | 1,718 |
| 2017-07-28 | 1,761 | 1,763 | 1,711 | 1,723 | 1,136,300 | 1,723 |
| 2017-07-27 | 1,686 | 1,773 | 1,678 | 1,769 | 1,907,200 | 1,769 |
| 2017-07-26 | 1,884 | 1,887 | 1,869 | 1,873 | 545,100 | 1,873 |
| 2017-07-25 | 1,897 | 1,898 | 1,868 | 1,880 | 430,800 | 1,880 |
| 2017-07-24 | 1,876 | 1,896 | 1,870 | 1,895 | 400,400 | 1,895 |
| 2017-07-21 | 1,880 | 1,892 | 1,867 | 1,892 | 454,800 | 1,892 |
| 2017-07-20 | 1,886 | 1,898 | 1,881 | 1,892 | 276,800 | 1,892 |
| 2017-07-19 | 1,865 | 1,892 | 1,864 | 1,889 | 502,200 | 1,889 |
| 2017-07-18 | 1,879 | 1,883 | 1,863 | 1,876 | 368,600 | 1,876 |
| 2017-07-14 | 1,866 | 1,889 | 1,866 | 1,880 | 461,900 | 1,880 |
| 2017-07-13 | 1,854 | 1,873 | 1,853 | 1,866 | 553,600 | 1,866 |
| 2017-07-12 | 1,829 | 1,848 | 1,827 | 1,838 | 495,200 | 1,838 |
| 2017-07-11 | 1,830 | 1,850 | 1,828 | 1,846 | 332,000 | 1,846 |
| 2017-07-10 | 1,830 | 1,843 | 1,806 | 1,833 | 572,900 | 1,833 |
| 2017-07-07 | 1,828 | 1,847 | 1,807 | 1,819 | 642,700 | 1,819 |
| 2017-07-06 | 1,824 | 1,854 | 1,821 | 1,832 | 438,300 | 1,832 |
| 2017-07-05 | 1,806 | 1,827 | 1,799 | 1,823 | 511,900 | 1,823 |
| 2017-07-04 | 1,821 | 1,824 | 1,804 | 1,811 | 404,900 | 1,811 |
| 2017-07-03 | 1,820 | 1,836 | 1,808 | 1,818 | 568,500 | 1,818 |
| 2017-06-30 | 1,797 | 1,810 | 1,786 | 1,810 | 562,000 | 1,810 |
| 2017-06-29 | 1,764 | 1,810 | 1,744 | 1,810 | 1,253,900 | 1,810 |
| 2017-06-28 | 1,790 | 1,790 | 1,743 | 1,749 | 1,143,700 | 1,749 |
| 2017-06-27 | 1,800 | 1,801 | 1,784 | 1,793 | 369,500 | 1,793 |
| 2017-06-26 | 1,784 | 1,800 | 1,784 | 1,798 | 267,900 | 1,798 |
| 2017-06-23 | 1,800 | 1,803 | 1,786 | 1,795 | 312,000 | 1,795 |
| 2017-06-22 | 1,809 | 1,812 | 1,796 | 1,800 | 379,700 | 1,800 |
| 2017-06-21 | 1,794 | 1,814 | 1,792 | 1,799 | 414,200 | 1,799 |
| 2017-06-20 | 1,800 | 1,813 | 1,797 | 1,810 | 415,100 | 1,810 |
| 2017-06-19 | 1,764 | 1,795 | 1,764 | 1,792 | 596,300 | 1,792 |
| 2017-06-16 | 1,748 | 1,762 | 1,742 | 1,754 | 639,700 | 1,754 |
| 2017-06-15 | 1,737 | 1,744 | 1,720 | 1,732 | 339,900 | 1,732 |
| 2017-06-14 | 1,742 | 1,751 | 1,735 | 1,735 | 526,700 | 1,735 |
| 2017-06-13 | 1,725 | 1,737 | 1,723 | 1,735 | 412,300 | 1,735 |
| 2017-06-12 | 1,712 | 1,739 | 1,712 | 1,739 | 343,800 | 1,739 |
| 2017-06-09 | 1,730 | 1,744 | 1,711 | 1,717 | 682,900 | 1,717 |
| 2017-06-08 | 1,712 | 1,721 | 1,697 | 1,716 | 698,000 | 1,716 |
| 2017-06-07 | 1,724 | 1,727 | 1,703 | 1,715 | 608,200 | 1,715 |
| 2017-06-06 | 1,736 | 1,756 | 1,726 | 1,728 | 518,900 | 1,728 |
| 2017-06-05 | 1,714 | 1,743 | 1,711 | 1,736 | 723,600 | 1,736 |
| 2017-06-02 | 1,720 | 1,733 | 1,713 | 1,724 | 587,600 | 1,724 |
| 2017-06-01 | 1,709 | 1,735 | 1,709 | 1,721 | 608,400 | 1,721 |
| 2017-05-31 | 1,697 | 1,700 | 1,688 | 1,698 | 514,000 | 1,698 |
| 2017-05-30 | 1,696 | 1,704 | 1,683 | 1,699 | 278,900 | 1,699 |
| 2017-05-29 | 1,693 | 1,697 | 1,683 | 1,688 | 167,700 | 1,688 |
| 2017-05-26 | 1,691 | 1,695 | 1,683 | 1,687 | 293,100 | 1,687 |
| 2017-05-25 | 1,682 | 1,702 | 1,682 | 1,695 | 325,400 | 1,695 |
| 2017-05-24 | 1,697 | 1,700 | 1,689 | 1,697 | 406,500 | 1,697 |
| 2017-05-23 | 1,701 | 1,714 | 1,695 | 1,698 | 496,700 | 1,698 |
| 2017-05-22 | 1,691 | 1,698 | 1,679 | 1,698 | 545,000 | 1,698 |
| 2017-05-19 | 1,691 | 1,702 | 1,678 | 1,699 | 858,200 | 1,699 |
| 2017-05-18 | 1,668 | 1,696 | 1,668 | 1,687 | 880,200 | 1,687 |
| 2017-05-17 | 1,713 | 1,723 | 1,704 | 1,717 | 610,600 | 1,717 |
| 2017-05-16 | 1,726 | 1,733 | 1,717 | 1,727 | 690,100 | 1,727 |
| 2017-05-15 | 1,721 | 1,754 | 1,716 | 1,737 | 839,100 | 1,737 |
| 2017-05-12 | 1,739 | 1,739 | 1,711 | 1,735 | 989,600 | 1,735 |
| 2017-05-11 | 1,754 | 1,764 | 1,744 | 1,746 | 672,400 | 1,746 |
| 2017-05-10 | 1,767 | 1,774 | 1,757 | 1,765 | 557,100 | 1,765 |
| 2017-05-09 | 1,743 | 1,771 | 1,743 | 1,766 | 576,400 | 1,766 |
| 2017-05-08 | 1,738 | 1,766 | 1,728 | 1,763 | 935,400 | 1,763 |
| 2017-05-02 | 1,698 | 1,727 | 1,692 | 1,712 | 910,500 | 1,712 |
| 2017-05-01 | 1,662 | 1,697 | 1,652 | 1,691 | 1,241,600 | 1,691 |
| 2017-04-28 | 1,610 | 1,692 | 1,597 | 1,687 | 2,700,500 | 1,687 |
| 2017-04-27 | 1,560 | 1,564 | 1,552 | 1,555 | 339,700 | 1,555 |
| 2017-04-26 | 1,550 | 1,560 | 1,545 | 1,556 | 386,800 | 1,556 |
| 2017-04-25 | 1,545 | 1,560 | 1,543 | 1,547 | 382,000 | 1,547 |
| 2017-04-24 | 1,541 | 1,546 | 1,532 | 1,544 | 375,800 | 1,544 |
| 2017-04-21 | 1,519 | 1,527 | 1,514 | 1,527 | 321,600 | 1,527 |
| 2017-04-20 | 1,499 | 1,518 | 1,498 | 1,514 | 536,300 | 1,514 |
| 2017-04-19 | 1,493 | 1,501 | 1,489 | 1,498 | 429,200 | 1,498 |
| 2017-04-18 | 1,492 | 1,506 | 1,491 | 1,505 | 365,200 | 1,505 |
| 2017-04-17 | 1,466 | 1,489 | 1,466 | 1,488 | 340,100 | 1,488 |
| 2017-04-14 | 1,512 | 1,512 | 1,465 | 1,469 | 727,700 | 1,469 |
| 2017-04-13 | 1,512 | 1,527 | 1,511 | 1,520 | 883,100 | 1,520 |
| 2017-04-12 | 1,512 | 1,525 | 1,511 | 1,522 | 554,700 | 1,522 |
| 2017-04-11 | 1,514 | 1,526 | 1,510 | 1,520 | 617,700 | 1,520 |
| 2017-04-10 | 1,508 | 1,521 | 1,502 | 1,513 | 537,400 | 1,513 |
| 2017-04-07 | 1,513 | 1,531 | 1,492 | 1,515 | 847,800 | 1,515 |
| 2017-04-06 | 1,513 | 1,525 | 1,490 | 1,492 | 882,600 | 1,492 |
| 2017-04-05 | 1,517 | 1,533 | 1,513 | 1,519 | 750,500 | 1,519 |
| 2017-04-04 | 1,540 | 1,543 | 1,505 | 1,517 | 867,000 | 1,517 |
| 2017-04-03 | 1,544 | 1,556 | 1,539 | 1,547 | 633,600 | 1,547 |
| 2017-03-31 | 1,581 | 1,588 | 1,554 | 1,554 | 542,800 | 1,554 |
| 2017-03-30 | 1,579 | 1,587 | 1,567 | 1,570 | 443,200 | 1,570 |
| 2017-03-29 | 1,590 | 1,595 | 1,581 | 1,591 | 393,400 | 1,591 |
| 2017-03-28 | 1,580 | 1,599 | 1,579 | 1,594 | 558,900 | 1,594 |
| 2017-03-27 | 1,574 | 1,576 | 1,558 | 1,562 | 716,800 | 1,562 |
| 2017-03-24 | 1,577 | 1,596 | 1,573 | 1,588 | 552,200 | 1,588 |
| 2017-03-23 | 1,573 | 1,576 | 1,558 | 1,574 | 366,900 | 1,574 |
| 2017-03-22 | 1,575 | 1,583 | 1,566 | 1,572 | 529,200 | 1,572 |
| 2017-03-21 | 1,573 | 1,596 | 1,570 | 1,588 | 670,500 | 1,588 |
| 2017-03-17 | 1,580 | 1,587 | 1,572 | 1,580 | 365,900 | 1,580 |
| 2017-03-16 | 1,575 | 1,593 | 1,573 | 1,592 | 410,600 | 1,592 |
| 2017-03-15 | 1,579 | 1,591 | 1,574 | 1,585 | 461,100 | 1,585 |
| 2017-03-14 | 1,590 | 1,593 | 1,579 | 1,588 | 409,700 | 1,588 |
| 2017-03-13 | 1,570 | 1,582 | 1,562 | 1,581 | 638,400 | 1,581 |
| 2017-03-10 | 1,591 | 1,594 | 1,563 | 1,572 | 721,800 | 1,572 |
| 2017-03-09 | 1,569 | 1,575 | 1,553 | 1,561 | 382,000 | 1,561 |
| 2017-03-08 | 1,554 | 1,561 | 1,549 | 1,559 | 471,500 | 1,559 |
| 2017-03-07 | 1,551 | 1,565 | 1,547 | 1,556 | 578,100 | 1,556 |
| 2017-03-06 | 1,550 | 1,554 | 1,542 | 1,551 | 573,100 | 1,551 |
| 2017-03-03 | 1,540 | 1,555 | 1,534 | 1,550 | 579,500 | 1,550 |
| 2017-03-02 | 1,538 | 1,551 | 1,536 | 1,539 | 373,000 | 1,539 |
| 2017-03-01 | 1,516 | 1,527 | 1,508 | 1,525 | 731,700 | 1,525 |
| 2017-02-28 | 1,510 | 1,524 | 1,498 | 1,513 | 766,100 | 1,513 |
| 2017-02-27 | 1,488 | 1,503 | 1,481 | 1,499 | 818,600 | 1,499 |
| 2017-02-24 | 1,474 | 1,485 | 1,474 | 1,480 | 692,700 | 1,480 |
| 2017-02-23 | 1,484 | 1,484 | 1,474 | 1,481 | 408,600 | 1,481 |
| 2017-02-22 | 1,487 | 1,487 | 1,476 | 1,483 | 354,800 | 1,483 |
| 2017-02-21 | 1,482 | 1,496 | 1,479 | 1,487 | 420,900 | 1,487 |
| 2017-02-20 | 1,468 | 1,486 | 1,467 | 1,485 | 397,300 | 1,485 |
| 2017-02-17 | 1,473 | 1,481 | 1,469 | 1,477 | 495,900 | 1,477 |
| 2017-02-16 | 1,478 | 1,485 | 1,472 | 1,480 | 534,900 | 1,480 |
| 2017-02-15 | 1,474 | 1,478 | 1,470 | 1,474 | 376,000 | 1,474 |
| 2017-02-14 | 1,476 | 1,480 | 1,460 | 1,463 | 556,500 | 1,463 |
| 2017-02-13 | 1,477 | 1,486 | 1,464 | 1,474 | 619,400 | 1,474 |
| 2017-02-10 | 1,467 | 1,476 | 1,459 | 1,473 | 467,200 | 1,473 |
| 2017-02-09 | 1,452 | 1,465 | 1,442 | 1,447 | 764,000 | 1,447 |
| 2017-02-08 | 1,458 | 1,468 | 1,450 | 1,458 | 698,500 | 1,458 |
| 2017-02-07 | 1,453 | 1,468 | 1,449 | 1,461 | 582,400 | 1,461 |
| 2017-02-06 | 1,474 | 1,474 | 1,455 | 1,463 | 548,000 | 1,463 |
| 2017-02-03 | 1,440 | 1,468 | 1,435 | 1,459 | 783,300 | 1,459 |
| 2017-02-02 | 1,477 | 1,477 | 1,440 | 1,446 | 759,700 | 1,446 |
| 2017-02-01 | 1,462 | 1,480 | 1,434 | 1,471 | 1,062,100 | 1,471 |
| 2017-01-31 | 1,470 | 1,483 | 1,433 | 1,434 | 1,291,000 | 1,434 |
| 2017-01-30 | 1,450 | 1,464 | 1,443 | 1,463 | 802,500 | 1,463 |
| 2017-01-27 | 1,470 | 1,472 | 1,462 | 1,468 | 769,900 | 1,468 |
| 2017-01-26 | 1,467 | 1,476 | 1,460 | 1,471 | 659,700 | 1,471 |
| 2017-01-25 | 1,482 | 1,489 | 1,433 | 1,452 | 776,200 | 1,452 |
| 2017-01-24 | 1,455 | 1,472 | 1,455 | 1,467 | 570,100 | 1,467 |
| 2017-01-23 | 1,466 | 1,474 | 1,455 | 1,463 | 573,900 | 1,463 |
| 2017-01-20 | 1,480 | 1,489 | 1,473 | 1,481 | 478,800 | 1,481 |
| 2017-01-19 | 1,482 | 1,485 | 1,469 | 1,481 | 425,600 | 1,481 |
| 2017-01-18 | 1,445 | 1,463 | 1,442 | 1,457 | 735,600 | 1,457 |
| 2017-01-17 | 1,473 | 1,474 | 1,451 | 1,453 | 459,900 | 1,453 |
| 2017-01-16 | 1,477 | 1,503 | 1,466 | 1,470 | 417,200 | 1,470 |
| 2017-01-13 | 1,457 | 1,481 | 1,457 | 1,468 | 273,800 | 1,468 |
| 2017-01-12 | 1,480 | 1,482 | 1,457 | 1,470 | 357,800 | 1,470 |
| 2017-01-11 | 1,489 | 1,494 | 1,479 | 1,480 | 323,200 | 1,480 |
| 2017-01-10 | 1,480 | 1,499 | 1,475 | 1,480 | 466,400 | 1,480 |
| 2017-01-06 | 1,487 | 1,490 | 1,473 | 1,488 | 484,100 | 1,488 |
| 2017-01-05 | 1,500 | 1,504 | 1,486 | 1,488 | 518,800 | 1,488 |
| 2017-01-04 | 1,470 | 1,500 | 1,463 | 1,493 | 618,200 | 1,493 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.03株