2206 江崎グリコ(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 | 5,680 | 5,710 | 5,590 | 5,620 | 218,300 | 5,620 |
| 2017-12-28 | 5,650 | 5,680 | 5,630 | 5,680 | 149,700 | 5,680 |
| 2017-12-27 | 5,670 | 5,680 | 5,640 | 5,660 | 114,400 | 5,660 |
| 2017-12-26 | 5,660 | 5,690 | 5,650 | 5,660 | 116,600 | 5,660 |
| 2017-12-25 | 5,660 | 5,660 | 5,610 | 5,650 | 126,300 | 5,650 |
| 2017-12-22 | 5,630 | 5,660 | 5,620 | 5,660 | 120,000 | 5,660 |
| 2017-12-21 | 5,630 | 5,640 | 5,590 | 5,630 | 175,600 | 5,630 |
| 2017-12-20 | 5,640 | 5,650 | 5,600 | 5,640 | 177,800 | 5,640 |
| 2017-12-19 | 5,720 | 5,720 | 5,650 | 5,670 | 172,000 | 5,670 |
| 2017-12-18 | 5,730 | 5,740 | 5,650 | 5,710 | 197,300 | 5,710 |
| 2017-12-15 | 5,710 | 5,750 | 5,650 | 5,700 | 244,000 | 5,700 |
| 2017-12-14 | 5,720 | 5,760 | 5,700 | 5,740 | 204,600 | 5,740 |
| 2017-12-13 | 5,750 | 5,750 | 5,670 | 5,690 | 284,800 | 5,690 |
| 2017-12-12 | 5,770 | 5,790 | 5,730 | 5,750 | 252,900 | 5,750 |
| 2017-12-11 | 5,740 | 5,770 | 5,700 | 5,760 | 283,100 | 5,760 |
| 2017-12-08 | 5,680 | 5,740 | 5,670 | 5,740 | 275,000 | 5,740 |
| 2017-12-07 | 5,670 | 5,740 | 5,660 | 5,730 | 423,600 | 5,730 |
| 2017-12-06 | 5,580 | 5,680 | 5,580 | 5,640 | 381,100 | 5,640 |
| 2017-12-05 | 5,530 | 5,640 | 5,530 | 5,630 | 339,100 | 5,630 |
| 2017-12-04 | 5,490 | 5,550 | 5,480 | 5,520 | 304,600 | 5,520 |
| 2017-12-01 | 5,550 | 5,570 | 5,480 | 5,500 | 244,700 | 5,500 |
| 2017-11-30 | 5,500 | 5,550 | 5,470 | 5,550 | 375,100 | 5,550 |
| 2017-11-29 | 5,490 | 5,510 | 5,460 | 5,490 | 254,100 | 5,490 |
| 2017-11-28 | 5,460 | 5,520 | 5,450 | 5,510 | 235,200 | 5,510 |
| 2017-11-27 | 5,480 | 5,500 | 5,450 | 5,460 | 267,700 | 5,460 |
| 2017-11-24 | 5,400 | 5,450 | 5,390 | 5,440 | 263,500 | 5,440 |
| 2017-11-22 | 5,450 | 5,460 | 5,410 | 5,430 | 319,500 | 5,430 |
| 2017-11-21 | 5,490 | 5,490 | 5,430 | 5,460 | 335,700 | 5,460 |
| 2017-11-20 | 5,400 | 5,490 | 5,380 | 5,490 | 288,600 | 5,490 |
| 2017-11-17 | 5,600 | 5,600 | 5,420 | 5,480 | 852,900 | 5,480 |
| 2017-11-16 | 5,560 | 5,610 | 5,540 | 5,560 | 581,500 | 5,560 |
| 2017-11-15 | 5,630 | 5,660 | 5,590 | 5,600 | 385,600 | 5,600 |
| 2017-11-13 | 5,720 | 5,740 | 5,700 | 5,720 | 225,600 | 5,720 |
| 2017-11-10 | 5,630 | 5,710 | 5,620 | 5,710 | 436,700 | 5,710 |
| 2017-11-09 | 5,700 | 5,750 | 5,660 | 5,690 | 614,700 | 5,690 |
| 2017-11-08 | 5,670 | 5,690 | 5,640 | 5,680 | 520,000 | 5,680 |
| 2017-11-07 | 5,670 | 5,720 | 5,620 | 5,710 | 459,800 | 5,710 |
| 2017-11-06 | 5,650 | 5,720 | 5,600 | 5,700 | 516,800 | 5,700 |
| 2017-11-02 | 5,690 | 5,700 | 5,620 | 5,650 | 581,000 | 5,650 |
| 2017-11-01 | 5,690 | 5,720 | 5,640 | 5,690 | 1,538,700 | 5,690 |
| 2017-10-31 | 6,360 | 6,360 | 6,270 | 6,290 | 264,000 | 6,290 |
| 2017-10-30 | 6,260 | 6,360 | 6,240 | 6,360 | 323,100 | 6,360 |
| 2017-10-27 | 6,310 | 6,320 | 6,260 | 6,300 | 180,200 | 6,300 |
| 2017-10-26 | 6,310 | 6,350 | 6,250 | 6,300 | 243,200 | 6,300 |
| 2017-10-25 | 6,270 | 6,280 | 6,200 | 6,230 | 210,500 | 6,230 |
| 2017-10-24 | 6,280 | 6,330 | 6,250 | 6,290 | 211,700 | 6,290 |
| 2017-10-23 | 6,280 | 6,310 | 6,260 | 6,280 | 190,200 | 6,280 |
| 2017-10-20 | 6,260 | 6,330 | 6,250 | 6,300 | 152,000 | 6,300 |
| 2017-10-19 | 6,350 | 6,400 | 6,260 | 6,280 | 199,500 | 6,280 |
| 2017-10-18 | 6,300 | 6,400 | 6,290 | 6,370 | 268,900 | 6,370 |
| 2017-10-17 | 6,380 | 6,400 | 6,290 | 6,300 | 186,100 | 6,300 |
| 2017-10-16 | 6,300 | 6,370 | 6,280 | 6,360 | 198,200 | 6,360 |
| 2017-10-13 | 6,260 | 6,310 | 6,220 | 6,280 | 204,000 | 6,280 |
| 2017-10-12 | 6,300 | 6,320 | 6,240 | 6,270 | 239,100 | 6,270 |
| 2017-10-11 | 6,120 | 6,290 | 6,120 | 6,290 | 336,000 | 6,290 |
| 2017-10-10 | 6,100 | 6,110 | 5,990 | 6,100 | 338,300 | 6,100 |
| 2017-10-06 | 6,000 | 6,030 | 5,980 | 6,010 | 323,800 | 6,010 |
| 2017-10-05 | 5,940 | 5,990 | 5,920 | 5,960 | 194,900 | 5,960 |
| 2017-10-04 | 5,880 | 5,900 | 5,830 | 5,890 | 192,700 | 5,890 |
| 2017-10-03 | 5,910 | 5,910 | 5,830 | 5,880 | 251,900 | 5,880 |
| 2017-10-02 | 5,960 | 5,970 | 5,900 | 5,920 | 178,200 | 5,920 |
| 2017-09-29 | 5,930 | 5,960 | 5,900 | 5,940 | 243,400 | 5,940 |
| 2017-09-28 | 5,900 | 5,980 | 5,870 | 5,960 | 271,400 | 5,960 |
| 2017-09-27 | 5,890 | 5,920 | 5,860 | 5,900 | 250,200 | 5,900 |
| 2017-09-26 | 5,840 | 5,930 | 5,840 | 5,930 | 256,600 | 5,930 |
| 2017-09-25 | 5,840 | 5,870 | 5,810 | 5,830 | 132,900 | 5,830 |
| 2017-09-22 | 5,830 | 5,880 | 5,810 | 5,830 | 177,700 | 5,830 |
| 2017-09-21 | 5,790 | 5,880 | 5,770 | 5,810 | 254,600 | 5,810 |
| 2017-09-20 | 5,810 | 5,920 | 5,770 | 5,790 | 573,900 | 5,790 |
| 2017-09-19 | 5,700 | 5,710 | 5,590 | 5,650 | 542,100 | 5,650 |
| 2017-09-15 | 5,760 | 5,860 | 5,750 | 5,790 | 260,800 | 5,790 |
| 2017-09-14 | 5,700 | 5,750 | 5,690 | 5,730 | 205,100 | 5,730 |
| 2017-09-13 | 5,720 | 5,730 | 5,660 | 5,700 | 272,100 | 5,700 |
| 2017-09-12 | 5,770 | 5,780 | 5,690 | 5,720 | 281,300 | 5,720 |
| 2017-09-11 | 5,730 | 5,780 | 5,690 | 5,740 | 156,300 | 5,740 |
| 2017-09-08 | 5,690 | 5,730 | 5,640 | 5,710 | 332,800 | 5,710 |
| 2017-09-07 | 5,840 | 5,910 | 5,750 | 5,770 | 208,200 | 5,770 |
| 2017-09-06 | 5,840 | 5,870 | 5,750 | 5,850 | 181,500 | 5,850 |
| 2017-09-05 | 5,830 | 5,890 | 5,810 | 5,840 | 235,200 | 5,840 |
| 2017-09-04 | 5,850 | 5,870 | 5,790 | 5,810 | 154,900 | 5,810 |
| 2017-09-01 | 5,850 | 5,890 | 5,840 | 5,860 | 209,500 | 5,860 |
| 2017-08-31 | 5,820 | 5,860 | 5,780 | 5,840 | 131,500 | 5,840 |
| 2017-08-30 | 5,790 | 5,810 | 5,740 | 5,790 | 228,800 | 5,790 |
| 2017-08-29 | 5,830 | 5,880 | 5,760 | 5,780 | 222,100 | 5,780 |
| 2017-08-28 | 5,800 | 5,840 | 5,800 | 5,840 | 157,400 | 5,840 |
| 2017-08-25 | 5,840 | 5,840 | 5,730 | 5,800 | 204,000 | 5,800 |
| 2017-08-24 | 5,850 | 5,880 | 5,830 | 5,850 | 153,000 | 5,850 |
| 2017-08-23 | 5,830 | 5,870 | 5,780 | 5,840 | 168,500 | 5,840 |
| 2017-08-22 | 5,820 | 5,860 | 5,800 | 5,800 | 134,400 | 5,800 |
| 2017-08-21 | 5,870 | 5,900 | 5,810 | 5,830 | 173,700 | 5,830 |
| 2017-08-18 | 5,830 | 5,860 | 5,810 | 5,830 | 269,900 | 5,830 |
| 2017-08-17 | 5,930 | 5,950 | 5,890 | 5,900 | 153,500 | 5,900 |
| 2017-08-16 | 5,940 | 5,960 | 5,900 | 5,950 | 193,000 | 5,950 |
| 2017-08-15 | 5,870 | 5,990 | 5,870 | 5,940 | 467,200 | 5,940 |
| 2017-08-14 | 5,810 | 5,830 | 5,720 | 5,800 | 211,300 | 5,800 |
| 2017-08-10 | 5,810 | 5,840 | 5,770 | 5,820 | 243,700 | 5,820 |
| 2017-08-09 | 5,850 | 5,870 | 5,750 | 5,790 | 220,800 | 5,790 |
| 2017-08-08 | 5,830 | 5,860 | 5,770 | 5,790 | 231,200 | 5,790 |
| 2017-08-07 | 5,860 | 5,870 | 5,750 | 5,760 | 314,700 | 5,760 |
| 2017-08-04 | 5,730 | 5,870 | 5,710 | 5,850 | 510,200 | 5,850 |
| 2017-08-03 | 5,680 | 5,760 | 5,670 | 5,750 | 395,800 | 5,750 |
| 2017-08-02 | 5,720 | 5,720 | 5,590 | 5,620 | 483,200 | 5,620 |
| 2017-08-01 | 5,790 | 5,810 | 5,640 | 5,690 | 720,200 | 5,690 |
| 2017-07-31 | 5,670 | 5,830 | 5,600 | 5,800 | 1,190,900 | 5,800 |
| 2017-07-28 | 6,260 | 6,270 | 6,170 | 6,190 | 161,400 | 6,190 |
| 2017-07-27 | 6,110 | 6,280 | 6,110 | 6,220 | 207,200 | 6,220 |
| 2017-07-26 | 6,210 | 6,230 | 6,100 | 6,140 | 216,500 | 6,140 |
| 2017-07-25 | 6,280 | 6,290 | 6,190 | 6,190 | 232,600 | 6,190 |
| 2017-07-24 | 6,240 | 6,320 | 6,220 | 6,300 | 156,600 | 6,300 |
| 2017-07-21 | 6,260 | 6,300 | 6,250 | 6,300 | 165,700 | 6,300 |
| 2017-07-20 | 6,270 | 6,330 | 6,260 | 6,310 | 253,400 | 6,310 |
| 2017-07-19 | 6,150 | 6,260 | 6,140 | 6,250 | 300,100 | 6,250 |
| 2017-07-18 | 6,180 | 6,210 | 6,120 | 6,160 | 241,100 | 6,160 |
| 2017-07-14 | 6,060 | 6,130 | 6,060 | 6,130 | 201,700 | 6,130 |
| 2017-07-13 | 6,050 | 6,090 | 6,010 | 6,060 | 192,700 | 6,060 |
| 2017-07-12 | 6,100 | 6,110 | 6,000 | 6,000 | 208,700 | 6,000 |
| 2017-07-11 | 6,020 | 6,120 | 6,000 | 6,110 | 203,200 | 6,110 |
| 2017-07-10 | 6,050 | 6,130 | 6,020 | 6,050 | 348,500 | 6,050 |
| 2017-07-07 | 6,020 | 6,090 | 5,970 | 6,000 | 489,700 | 6,000 |
| 2017-07-06 | 5,930 | 5,970 | 5,900 | 5,920 | 202,200 | 5,920 |
| 2017-07-05 | 5,890 | 5,920 | 5,840 | 5,920 | 326,100 | 5,920 |
| 2017-07-04 | 6,040 | 6,050 | 5,880 | 5,940 | 400,900 | 5,940 |
| 2017-07-03 | 6,050 | 6,050 | 5,980 | 6,010 | 223,500 | 6,010 |
| 2017-06-30 | 6,080 | 6,080 | 6,010 | 6,050 | 331,700 | 6,050 |
| 2017-06-29 | 6,150 | 6,160 | 6,080 | 6,120 | 214,500 | 6,120 |
| 2017-06-28 | 6,170 | 6,200 | 6,140 | 6,150 | 168,000 | 6,150 |
| 2017-06-27 | 6,230 | 6,260 | 6,140 | 6,200 | 264,300 | 6,200 |
| 2017-06-26 | 6,190 | 6,230 | 6,160 | 6,220 | 223,200 | 6,220 |
| 2017-06-23 | 6,310 | 6,310 | 6,200 | 6,210 | 266,100 | 6,210 |
| 2017-06-22 | 6,440 | 6,440 | 6,320 | 6,350 | 299,000 | 6,350 |
| 2017-06-21 | 6,410 | 6,430 | 6,340 | 6,400 | 179,200 | 6,400 |
| 2017-06-20 | 6,380 | 6,390 | 6,330 | 6,380 | 202,700 | 6,380 |
| 2017-06-19 | 6,330 | 6,390 | 6,310 | 6,370 | 135,900 | 6,370 |
| 2017-06-16 | 6,420 | 6,460 | 6,350 | 6,370 | 200,600 | 6,370 |
| 2017-06-15 | 6,400 | 6,460 | 6,380 | 6,430 | 235,600 | 6,430 |
| 2017-06-14 | 6,400 | 6,460 | 6,350 | 6,360 | 286,800 | 6,360 |
| 2017-06-13 | 6,400 | 6,480 | 6,400 | 6,430 | 165,600 | 6,430 |
| 2017-06-12 | 6,430 | 6,430 | 6,340 | 6,410 | 222,800 | 6,410 |
| 2017-06-09 | 6,450 | 6,480 | 6,410 | 6,420 | 196,700 | 6,420 |
| 2017-06-08 | 6,520 | 6,550 | 6,470 | 6,480 | 259,300 | 6,480 |
| 2017-06-07 | 6,500 | 6,560 | 6,490 | 6,520 | 321,800 | 6,520 |
| 2017-06-06 | 6,480 | 6,560 | 6,450 | 6,520 | 354,100 | 6,520 |
| 2017-06-05 | 6,360 | 6,510 | 6,360 | 6,480 | 297,700 | 6,480 |
| 2017-06-02 | 6,430 | 6,440 | 6,350 | 6,410 | 436,800 | 6,410 |
| 2017-06-01 | 6,260 | 6,450 | 6,250 | 6,440 | 527,200 | 6,440 |
| 2017-05-31 | 6,250 | 6,300 | 6,230 | 6,250 | 295,800 | 6,250 |
| 2017-05-30 | 6,250 | 6,270 | 6,200 | 6,250 | 260,500 | 6,250 |
| 2017-05-29 | 6,220 | 6,300 | 6,210 | 6,250 | 396,200 | 6,250 |
| 2017-05-26 | 6,250 | 6,270 | 6,200 | 6,210 | 421,800 | 6,210 |
| 2017-05-25 | 6,260 | 6,300 | 6,170 | 6,190 | 473,500 | 6,190 |
| 2017-05-24 | 6,280 | 6,300 | 6,240 | 6,270 | 184,400 | 6,270 |
| 2017-05-23 | 6,260 | 6,350 | 6,250 | 6,260 | 315,200 | 6,260 |
| 2017-05-22 | 6,200 | 6,260 | 6,190 | 6,240 | 171,100 | 6,240 |
| 2017-05-19 | 6,200 | 6,240 | 6,130 | 6,200 | 295,400 | 6,200 |
| 2017-05-18 | 6,180 | 6,240 | 6,160 | 6,220 | 273,900 | 6,220 |
| 2017-05-17 | 6,130 | 6,230 | 6,120 | 6,230 | 326,900 | 6,230 |
| 2017-05-16 | 6,100 | 6,280 | 6,090 | 6,180 | 621,500 | 6,180 |
| 2017-05-15 | 5,970 | 6,050 | 5,960 | 6,030 | 409,400 | 6,030 |
| 2017-05-12 | 5,980 | 6,020 | 5,930 | 5,980 | 273,300 | 5,980 |
| 2017-05-11 | 6,020 | 6,050 | 5,980 | 6,000 | 280,800 | 6,000 |
| 2017-05-10 | 6,040 | 6,080 | 6,020 | 6,040 | 342,900 | 6,040 |
| 2017-05-09 | 6,020 | 6,090 | 6,010 | 6,050 | 420,600 | 6,050 |
| 2017-05-08 | 5,970 | 6,020 | 5,950 | 6,020 | 625,200 | 6,020 |
| 2017-05-02 | 5,850 | 5,910 | 5,850 | 5,890 | 307,900 | 5,890 |
| 2017-05-01 | 5,870 | 5,870 | 5,810 | 5,860 | 267,000 | 5,860 |
| 2017-04-28 | 5,890 | 5,900 | 5,820 | 5,870 | 335,300 | 5,870 |
| 2017-04-27 | 5,810 | 5,880 | 5,810 | 5,870 | 313,600 | 5,870 |
| 2017-04-26 | 5,760 | 5,820 | 5,720 | 5,810 | 453,700 | 5,810 |
| 2017-04-25 | 5,760 | 5,800 | 5,710 | 5,750 | 365,700 | 5,750 |
| 2017-04-24 | 5,670 | 5,750 | 5,660 | 5,740 | 237,500 | 5,740 |
| 2017-04-21 | 5,660 | 5,690 | 5,640 | 5,670 | 146,600 | 5,670 |
| 2017-04-20 | 5,720 | 5,730 | 5,600 | 5,640 | 226,300 | 5,640 |
| 2017-04-19 | 5,670 | 5,750 | 5,670 | 5,720 | 229,100 | 5,720 |
| 2017-04-18 | 5,720 | 5,720 | 5,640 | 5,690 | 395,100 | 5,690 |
| 2017-04-17 | 5,600 | 5,740 | 5,600 | 5,720 | 273,700 | 5,720 |
| 2017-04-14 | 5,660 | 5,680 | 5,570 | 5,600 | 267,100 | 5,600 |
| 2017-04-13 | 5,630 | 5,700 | 5,630 | 5,660 | 271,400 | 5,660 |
| 2017-04-12 | 5,610 | 5,650 | 5,570 | 5,650 | 227,000 | 5,650 |
| 2017-04-11 | 5,620 | 5,700 | 5,610 | 5,650 | 235,700 | 5,650 |
| 2017-04-10 | 5,690 | 5,740 | 5,610 | 5,660 | 397,400 | 5,660 |
| 2017-04-07 | 5,560 | 5,740 | 5,550 | 5,690 | 478,300 | 5,690 |
| 2017-04-06 | 5,650 | 5,690 | 5,540 | 5,560 | 380,700 | 5,560 |
| 2017-04-05 | 5,680 | 5,760 | 5,620 | 5,680 | 513,800 | 5,680 |
| 2017-04-04 | 5,620 | 5,750 | 5,600 | 5,650 | 772,200 | 5,650 |
| 2017-04-03 | 5,430 | 5,590 | 5,410 | 5,560 | 408,400 | 5,560 |
| 2017-03-31 | 5,510 | 5,530 | 5,400 | 5,400 | 299,200 | 5,400 |
| 2017-03-30 | 5,580 | 5,620 | 5,470 | 5,500 | 278,100 | 5,500 |
| 2017-03-29 | 5,560 | 5,620 | 5,520 | 5,590 | 255,000 | 5,590 |
| 2017-03-28 | 5,580 | 5,610 | 5,550 | 5,570 | 226,300 | 5,570 |
| 2017-03-27 | 5,540 | 5,590 | 5,510 | 5,550 | 219,700 | 5,550 |
| 2017-03-24 | 5,510 | 5,600 | 5,510 | 5,570 | 182,300 | 5,570 |
| 2017-03-23 | 5,450 | 5,540 | 5,450 | 5,510 | 243,900 | 5,510 |
| 2017-03-22 | 5,600 | 5,650 | 5,460 | 5,480 | 467,500 | 5,480 |
| 2017-03-21 | 5,570 | 5,610 | 5,530 | 5,600 | 227,000 | 5,600 |
| 2017-03-17 | 5,530 | 5,570 | 5,490 | 5,560 | 306,300 | 5,560 |
| 2017-03-16 | 5,620 | 5,630 | 5,560 | 5,570 | 293,300 | 5,570 |
| 2017-03-15 | 5,630 | 5,690 | 5,620 | 5,660 | 201,700 | 5,660 |
| 2017-03-14 | 5,630 | 5,660 | 5,600 | 5,640 | 169,900 | 5,640 |
| 2017-03-13 | 5,620 | 5,690 | 5,610 | 5,620 | 281,800 | 5,620 |
| 2017-03-10 | 5,620 | 5,640 | 5,570 | 5,610 | 428,500 | 5,610 |
| 2017-03-09 | 5,650 | 5,670 | 5,550 | 5,570 | 374,300 | 5,570 |
| 2017-03-08 | 5,630 | 5,670 | 5,600 | 5,620 | 377,200 | 5,620 |
| 2017-03-07 | 5,630 | 5,680 | 5,610 | 5,640 | 442,000 | 5,640 |
| 2017-03-06 | 5,630 | 5,680 | 5,600 | 5,630 | 398,800 | 5,630 |
| 2017-03-03 | 5,580 | 5,670 | 5,570 | 5,630 | 559,700 | 5,630 |
| 2017-03-02 | 5,590 | 5,630 | 5,530 | 5,580 | 602,300 | 5,580 |
| 2017-03-01 | 5,410 | 5,580 | 5,410 | 5,570 | 685,800 | 5,570 |
| 2017-02-28 | 5,450 | 5,470 | 5,390 | 5,400 | 365,300 | 5,400 |
| 2017-02-27 | 5,410 | 5,490 | 5,400 | 5,450 | 347,900 | 5,450 |
| 2017-02-24 | 5,360 | 5,470 | 5,350 | 5,430 | 639,000 | 5,430 |
| 2017-02-23 | 5,280 | 5,390 | 5,270 | 5,360 | 467,600 | 5,360 |
| 2017-02-22 | 5,310 | 5,310 | 5,250 | 5,270 | 189,900 | 5,270 |
| 2017-02-21 | 5,260 | 5,350 | 5,240 | 5,310 | 252,700 | 5,310 |
| 2017-02-20 | 5,300 | 5,310 | 5,230 | 5,300 | 255,000 | 5,300 |
| 2017-02-17 | 5,190 | 5,310 | 5,140 | 5,300 | 545,200 | 5,300 |
| 2017-02-16 | 5,200 | 5,200 | 5,140 | 5,170 | 334,800 | 5,170 |
| 2017-02-15 | 5,250 | 5,270 | 5,170 | 5,180 | 305,900 | 5,180 |
| 2017-02-14 | 5,250 | 5,260 | 5,190 | 5,200 | 256,600 | 5,200 |
| 2017-02-13 | 5,270 | 5,290 | 5,230 | 5,240 | 397,000 | 5,240 |
| 2017-02-10 | 5,230 | 5,260 | 5,220 | 5,240 | 242,800 | 5,240 |
| 2017-02-09 | 5,210 | 5,260 | 5,190 | 5,230 | 527,800 | 5,230 |
| 2017-02-08 | 5,160 | 5,210 | 5,120 | 5,190 | 321,400 | 5,190 |
| 2017-02-07 | 5,160 | 5,210 | 5,130 | 5,140 | 304,800 | 5,140 |
| 2017-02-06 | 5,290 | 5,300 | 5,180 | 5,200 | 280,800 | 5,200 |
| 2017-02-03 | 5,270 | 5,310 | 5,240 | 5,280 | 383,800 | 5,280 |
| 2017-02-02 | 5,310 | 5,350 | 5,260 | 5,270 | 391,200 | 5,270 |
| 2017-02-01 | 5,320 | 5,370 | 5,220 | 5,290 | 1,050,200 | 5,290 |
| 2017-01-31 | 5,170 | 5,180 | 5,130 | 5,160 | 237,500 | 5,160 |
| 2017-01-30 | 5,160 | 5,190 | 5,130 | 5,170 | 184,300 | 5,170 |
| 2017-01-27 | 5,150 | 5,190 | 5,140 | 5,150 | 315,200 | 5,150 |
| 2017-01-26 | 5,130 | 5,150 | 5,090 | 5,140 | 274,200 | 5,140 |
| 2017-01-25 | 5,140 | 5,150 | 5,040 | 5,080 | 291,200 | 5,080 |
| 2017-01-24 | 5,030 | 5,120 | 5,020 | 5,070 | 348,400 | 5,070 |
| 2017-01-23 | 5,060 | 5,070 | 5,000 | 5,020 | 401,300 | 5,020 |
| 2017-01-20 | 5,100 | 5,130 | 5,040 | 5,080 | 796,200 | 5,080 |
| 2017-01-19 | 5,150 | 5,200 | 5,110 | 5,110 | 480,400 | 5,110 |
| 2017-01-18 | 5,250 | 5,250 | 5,160 | 5,170 | 338,700 | 5,170 |
| 2017-01-17 | 5,260 | 5,280 | 5,170 | 5,170 | 458,000 | 5,170 |
| 2017-01-16 | 5,300 | 5,380 | 5,280 | 5,330 | 488,800 | 5,330 |
| 2017-01-13 | 5,210 | 5,280 | 5,190 | 5,250 | 1,096,900 | 5,250 |
| 2017-01-12 | 5,440 | 5,440 | 5,340 | 5,360 | 473,400 | 5,360 |
| 2017-01-11 | 5,510 | 5,520 | 5,430 | 5,440 | 227,500 | 5,440 |
| 2017-01-10 | 5,550 | 5,590 | 5,500 | 5,510 | 433,400 | 5,510 |
| 2017-01-06 | 5,500 | 5,610 | 5,500 | 5,580 | 416,900 | 5,580 |
| 2017-01-05 | 5,500 | 5,520 | 5,420 | 5,510 | 520,600 | 5,510 |
| 2017-01-04 | 5,530 | 5,570 | 5,470 | 5,530 | 433,700 | 5,530 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
