2207 名糖産業(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 | 1,599 | 1,599 | 1,580 | 1,586 | 3,400 | 1,586 |
| 2017-12-28 | 1,602 | 1,605 | 1,595 | 1,599 | 3,300 | 1,599 |
| 2017-12-27 | 1,587 | 1,605 | 1,587 | 1,602 | 12,800 | 1,602 |
| 2017-12-26 | 1,578 | 1,593 | 1,577 | 1,587 | 8,400 | 1,587 |
| 2017-12-25 | 1,563 | 1,575 | 1,563 | 1,571 | 7,600 | 1,571 |
| 2017-12-22 | 1,567 | 1,572 | 1,556 | 1,563 | 7,500 | 1,563 |
| 2017-12-21 | 1,587 | 1,587 | 1,560 | 1,567 | 7,500 | 1,567 |
| 2017-12-20 | 1,585 | 1,588 | 1,584 | 1,587 | 5,100 | 1,587 |
| 2017-12-19 | 1,600 | 1,600 | 1,579 | 1,583 | 8,300 | 1,583 |
| 2017-12-18 | 1,600 | 1,602 | 1,589 | 1,593 | 12,100 | 1,593 |
| 2017-12-15 | 1,588 | 1,594 | 1,577 | 1,593 | 14,700 | 1,593 |
| 2017-12-14 | 1,575 | 1,592 | 1,565 | 1,589 | 19,500 | 1,589 |
| 2017-12-13 | 1,555 | 1,567 | 1,555 | 1,560 | 14,800 | 1,560 |
| 2017-12-12 | 1,568 | 1,573 | 1,557 | 1,557 | 16,600 | 1,557 |
| 2017-12-11 | 1,555 | 1,569 | 1,554 | 1,565 | 12,700 | 1,565 |
| 2017-12-08 | 1,542 | 1,555 | 1,540 | 1,554 | 28,300 | 1,554 |
| 2017-12-07 | 1,529 | 1,543 | 1,529 | 1,539 | 12,100 | 1,539 |
| 2017-12-06 | 1,527 | 1,540 | 1,524 | 1,526 | 14,000 | 1,526 |
| 2017-12-05 | 1,519 | 1,529 | 1,519 | 1,524 | 8,500 | 1,524 |
| 2017-12-04 | 1,510 | 1,525 | 1,508 | 1,521 | 13,400 | 1,521 |
| 2017-12-01 | 1,502 | 1,515 | 1,502 | 1,508 | 9,600 | 1,508 |
| 2017-11-30 | 1,527 | 1,527 | 1,500 | 1,505 | 9,000 | 1,505 |
| 2017-11-29 | 1,510 | 1,525 | 1,508 | 1,524 | 11,200 | 1,524 |
| 2017-11-28 | 1,509 | 1,509 | 1,498 | 1,509 | 8,000 | 1,509 |
| 2017-11-27 | 1,497 | 1,507 | 1,489 | 1,501 | 14,800 | 1,501 |
| 2017-11-24 | 1,498 | 1,505 | 1,495 | 1,498 | 7,000 | 1,498 |
| 2017-11-22 | 1,511 | 1,511 | 1,492 | 1,498 | 7,500 | 1,498 |
| 2017-11-21 | 1,510 | 1,513 | 1,504 | 1,506 | 5,500 | 1,506 |
| 2017-11-20 | 1,500 | 1,511 | 1,497 | 1,507 | 5,700 | 1,507 |
| 2017-11-17 | 1,508 | 1,515 | 1,495 | 1,505 | 13,800 | 1,505 |
| 2017-11-16 | 1,484 | 1,509 | 1,484 | 1,501 | 11,000 | 1,501 |
| 2017-11-15 | 1,503 | 1,503 | 1,483 | 1,483 | 10,600 | 1,483 |
| 2017-11-13 | 1,513 | 1,513 | 1,504 | 1,512 | 4,000 | 1,512 |
| 2017-11-10 | 1,498 | 1,519 | 1,498 | 1,514 | 10,200 | 1,514 |
| 2017-11-09 | 1,506 | 1,526 | 1,502 | 1,524 | 30,600 | 1,524 |
| 2017-11-08 | 1,500 | 1,501 | 1,482 | 1,494 | 9,200 | 1,494 |
| 2017-11-07 | 1,498 | 1,500 | 1,487 | 1,499 | 10,000 | 1,499 |
| 2017-11-06 | 1,505 | 1,510 | 1,494 | 1,498 | 13,800 | 1,498 |
| 2017-11-02 | 1,505 | 1,507 | 1,501 | 1,505 | 7,700 | 1,505 |
| 2017-11-01 | 1,508 | 1,515 | 1,502 | 1,512 | 12,800 | 1,512 |
| 2017-10-31 | 1,505 | 1,508 | 1,499 | 1,508 | 8,900 | 1,508 |
| 2017-10-30 | 1,504 | 1,504 | 1,490 | 1,501 | 23,400 | 1,501 |
| 2017-10-27 | 1,503 | 1,505 | 1,495 | 1,501 | 13,700 | 1,501 |
| 2017-10-26 | 1,496 | 1,505 | 1,496 | 1,500 | 8,700 | 1,500 |
| 2017-10-25 | 1,507 | 1,507 | 1,492 | 1,496 | 12,800 | 1,496 |
| 2017-10-24 | 1,502 | 1,507 | 1,495 | 1,507 | 10,100 | 1,507 |
| 2017-10-23 | 1,500 | 1,503 | 1,496 | 1,502 | 10,800 | 1,502 |
| 2017-10-20 | 1,484 | 1,499 | 1,481 | 1,499 | 12,100 | 1,499 |
| 2017-10-19 | 1,487 | 1,495 | 1,479 | 1,484 | 9,100 | 1,484 |
| 2017-10-18 | 1,497 | 1,498 | 1,488 | 1,493 | 10,800 | 1,493 |
| 2017-10-17 | 1,490 | 1,500 | 1,488 | 1,497 | 13,500 | 1,497 |
| 2017-10-16 | 1,480 | 1,499 | 1,479 | 1,489 | 15,400 | 1,489 |
| 2017-10-13 | 1,473 | 1,490 | 1,473 | 1,486 | 15,600 | 1,486 |
| 2017-10-12 | 1,476 | 1,488 | 1,476 | 1,485 | 5,700 | 1,485 |
| 2017-10-11 | 1,486 | 1,487 | 1,474 | 1,475 | 9,100 | 1,475 |
| 2017-10-10 | 1,481 | 1,483 | 1,475 | 1,481 | 6,500 | 1,481 |
| 2017-10-06 | 1,487 | 1,492 | 1,471 | 1,480 | 8,300 | 1,480 |
| 2017-10-05 | 1,487 | 1,495 | 1,483 | 1,490 | 11,100 | 1,490 |
| 2017-10-04 | 1,481 | 1,487 | 1,476 | 1,487 | 7,700 | 1,487 |
| 2017-10-03 | 1,491 | 1,491 | 1,485 | 1,490 | 6,300 | 1,490 |
| 2017-10-02 | 1,471 | 1,490 | 1,470 | 1,490 | 13,600 | 1,490 |
| 2017-09-29 | 1,495 | 1,496 | 1,450 | 1,450 | 18,600 | 1,450 |
| 2017-09-28 | 1,500 | 1,500 | 1,486 | 1,496 | 14,900 | 1,496 |
| 2017-09-27 | 1,497 | 1,500 | 1,485 | 1,491 | 73,200 | 1,491 |
| 2017-09-26 | 1,560 | 1,575 | 1,543 | 1,543 | 83,700 | 1,543 |
| 2017-09-25 | 1,544 | 1,562 | 1,543 | 1,554 | 53,400 | 1,554 |
| 2017-09-22 | 1,545 | 1,548 | 1,538 | 1,538 | 20,700 | 1,538 |
| 2017-09-21 | 1,533 | 1,549 | 1,533 | 1,544 | 72,700 | 1,544 |
| 2017-09-20 | 1,534 | 1,542 | 1,534 | 1,538 | 20,400 | 1,538 |
| 2017-09-19 | 1,531 | 1,543 | 1,527 | 1,543 | 22,400 | 1,543 |
| 2017-09-15 | 1,519 | 1,536 | 1,504 | 1,522 | 23,300 | 1,522 |
| 2017-09-14 | 1,549 | 1,549 | 1,502 | 1,519 | 20,500 | 1,519 |
| 2017-09-13 | 1,527 | 1,547 | 1,527 | 1,543 | 18,600 | 1,543 |
| 2017-09-12 | 1,511 | 1,527 | 1,511 | 1,523 | 20,000 | 1,523 |
| 2017-09-11 | 1,505 | 1,517 | 1,505 | 1,511 | 17,200 | 1,511 |
| 2017-09-08 | 1,507 | 1,507 | 1,502 | 1,503 | 24,600 | 1,503 |
| 2017-09-07 | 1,501 | 1,507 | 1,494 | 1,507 | 12,900 | 1,507 |
| 2017-09-06 | 1,494 | 1,501 | 1,486 | 1,487 | 17,700 | 1,487 |
| 2017-09-05 | 1,506 | 1,508 | 1,487 | 1,487 | 9,300 | 1,487 |
| 2017-09-04 | 1,513 | 1,514 | 1,486 | 1,496 | 18,200 | 1,496 |
| 2017-09-01 | 1,513 | 1,517 | 1,505 | 1,513 | 7,400 | 1,513 |
| 2017-08-31 | 1,520 | 1,520 | 1,510 | 1,513 | 9,200 | 1,513 |
| 2017-08-30 | 1,510 | 1,523 | 1,500 | 1,518 | 12,600 | 1,518 |
| 2017-08-29 | 1,499 | 1,509 | 1,496 | 1,508 | 15,100 | 1,508 |
| 2017-08-28 | 1,493 | 1,499 | 1,491 | 1,499 | 11,400 | 1,499 |
| 2017-08-25 | 1,467 | 1,496 | 1,467 | 1,493 | 16,700 | 1,493 |
| 2017-08-24 | 1,470 | 1,474 | 1,465 | 1,466 | 6,400 | 1,466 |
| 2017-08-23 | 1,469 | 1,470 | 1,460 | 1,466 | 9,500 | 1,466 |
| 2017-08-22 | 1,459 | 1,469 | 1,454 | 1,464 | 7,900 | 1,464 |
| 2017-08-21 | 1,456 | 1,459 | 1,453 | 1,453 | 4,000 | 1,453 |
| 2017-08-18 | 1,456 | 1,456 | 1,451 | 1,452 | 10,700 | 1,452 |
| 2017-08-17 | 1,453 | 1,463 | 1,453 | 1,460 | 4,800 | 1,460 |
| 2017-08-16 | 1,461 | 1,463 | 1,454 | 1,455 | 7,900 | 1,455 |
| 2017-08-15 | 1,462 | 1,464 | 1,460 | 1,460 | 9,300 | 1,460 |
| 2017-08-14 | 1,470 | 1,470 | 1,457 | 1,459 | 8,900 | 1,459 |
| 2017-08-10 | 1,465 | 1,470 | 1,461 | 1,470 | 8,300 | 1,470 |
| 2017-08-09 | 1,468 | 1,470 | 1,460 | 1,464 | 14,400 | 1,464 |
| 2017-08-08 | 1,469 | 1,469 | 1,462 | 1,468 | 5,600 | 1,468 |
| 2017-08-07 | 1,458 | 1,470 | 1,458 | 1,469 | 9,100 | 1,469 |
| 2017-08-04 | 1,458 | 1,460 | 1,453 | 1,458 | 7,000 | 1,458 |
| 2017-08-03 | 1,450 | 1,459 | 1,446 | 1,459 | 8,000 | 1,459 |
| 2017-08-02 | 1,447 | 1,449 | 1,444 | 1,446 | 6,000 | 1,446 |
| 2017-08-01 | 1,445 | 1,452 | 1,443 | 1,446 | 8,200 | 1,446 |
| 2017-07-31 | 1,458 | 1,458 | 1,441 | 1,442 | 12,600 | 1,442 |
| 2017-07-28 | 1,448 | 1,458 | 1,448 | 1,458 | 5,800 | 1,458 |
| 2017-07-27 | 1,441 | 1,466 | 1,441 | 1,448 | 9,400 | 1,448 |
| 2017-07-26 | 1,439 | 1,442 | 1,439 | 1,441 | 8,600 | 1,441 |
| 2017-07-25 | 1,445 | 1,447 | 1,439 | 1,439 | 15,200 | 1,439 |
| 2017-07-24 | 1,460 | 1,460 | 1,443 | 1,445 | 14,100 | 1,445 |
| 2017-07-21 | 1,447 | 1,449 | 1,446 | 1,448 | 6,800 | 1,448 |
| 2017-07-20 | 1,445 | 1,449 | 1,445 | 1,447 | 7,100 | 1,447 |
| 2017-07-19 | 1,444 | 1,449 | 1,442 | 1,445 | 10,000 | 1,445 |
| 2017-07-18 | 1,443 | 1,453 | 1,441 | 1,442 | 10,000 | 1,442 |
| 2017-07-14 | 1,436 | 1,486 | 1,432 | 1,439 | 17,200 | 1,439 |
| 2017-07-13 | 1,438 | 1,440 | 1,435 | 1,436 | 4,600 | 1,436 |
| 2017-07-12 | 1,438 | 1,440 | 1,435 | 1,436 | 8,100 | 1,436 |
| 2017-07-11 | 1,440 | 1,470 | 1,437 | 1,437 | 22,800 | 1,437 |
| 2017-07-10 | 1,439 | 1,442 | 1,438 | 1,438 | 7,000 | 1,438 |
| 2017-07-07 | 1,436 | 1,450 | 1,436 | 1,438 | 11,800 | 1,438 |
| 2017-07-06 | 1,440 | 1,447 | 1,436 | 1,436 | 6,000 | 1,436 |
| 2017-07-05 | 1,440 | 1,443 | 1,435 | 1,437 | 6,800 | 1,437 |
| 2017-07-04 | 1,457 | 1,457 | 1,437 | 1,437 | 6,600 | 1,437 |
| 2017-07-03 | 1,450 | 1,450 | 1,440 | 1,440 | 9,000 | 1,440 |
| 2017-06-30 | 1,448 | 1,448 | 1,433 | 1,433 | 14,400 | 1,433 |
| 2017-06-29 | 1,463 | 1,463 | 1,448 | 1,448 | 7,200 | 1,448 |
| 2017-06-28 | 1,451 | 1,453 | 1,447 | 1,449 | 5,000 | 1,449 |
| 2017-06-27 | 1,450 | 1,452 | 1,447 | 1,447 | 8,400 | 1,447 |
| 2017-06-26 | 1,459 | 1,460 | 1,448 | 1,448 | 10,400 | 1,448 |
| 2017-06-23 | 1,450 | 1,455 | 1,450 | 1,450 | 8,500 | 1,450 |
| 2017-06-22 | 1,448 | 1,463 | 1,447 | 1,450 | 12,300 | 1,450 |
| 2017-06-21 | 1,454 | 1,462 | 1,451 | 1,451 | 13,100 | 1,451 |
| 2017-06-20 | 1,447 | 1,455 | 1,446 | 1,454 | 10,900 | 1,454 |
| 2017-06-19 | 1,442 | 1,446 | 1,441 | 1,445 | 8,900 | 1,445 |
| 2017-06-16 | 1,445 | 1,446 | 1,440 | 1,441 | 11,900 | 1,441 |
| 2017-06-15 | 1,453 | 1,454 | 1,442 | 1,442 | 9,200 | 1,442 |
| 2017-06-14 | 1,466 | 1,466 | 1,442 | 1,442 | 10,100 | 1,442 |
| 2017-06-13 | 1,466 | 1,466 | 1,454 | 1,456 | 4,800 | 1,456 |
| 2017-06-12 | 1,466 | 1,466 | 1,441 | 1,445 | 8,500 | 1,445 |
| 2017-06-09 | 1,457 | 1,461 | 1,442 | 1,442 | 17,000 | 1,442 |
| 2017-06-08 | 1,461 | 1,465 | 1,455 | 1,455 | 5,200 | 1,455 |
| 2017-06-07 | 1,471 | 1,475 | 1,460 | 1,460 | 9,500 | 1,460 |
| 2017-06-06 | 1,488 | 1,488 | 1,470 | 1,470 | 5,300 | 1,470 |
| 2017-06-05 | 1,488 | 1,488 | 1,471 | 1,473 | 8,100 | 1,473 |
| 2017-06-02 | 1,488 | 1,488 | 1,465 | 1,479 | 11,500 | 1,479 |
| 2017-06-01 | 1,461 | 1,474 | 1,452 | 1,474 | 9,400 | 1,474 |
| 2017-05-31 | 1,466 | 1,468 | 1,438 | 1,438 | 14,200 | 1,438 |
| 2017-05-30 | 1,485 | 1,485 | 1,463 | 1,464 | 6,200 | 1,464 |
| 2017-05-29 | 1,450 | 1,505 | 1,448 | 1,471 | 8,600 | 1,471 |
| 2017-05-26 | 1,470 | 1,475 | 1,440 | 1,440 | 13,900 | 1,440 |
| 2017-05-25 | 1,479 | 1,484 | 1,470 | 1,470 | 10,200 | 1,470 |
| 2017-05-24 | 1,481 | 1,489 | 1,475 | 1,478 | 6,600 | 1,478 |
| 2017-05-23 | 1,474 | 1,484 | 1,473 | 1,481 | 5,100 | 1,481 |
| 2017-05-22 | 1,479 | 1,481 | 1,470 | 1,474 | 4,800 | 1,474 |
| 2017-05-19 | 1,467 | 1,479 | 1,467 | 1,476 | 7,000 | 1,476 |
| 2017-05-18 | 1,488 | 1,488 | 1,464 | 1,464 | 13,200 | 1,464 |
| 2017-05-17 | 1,491 | 1,497 | 1,487 | 1,490 | 8,200 | 1,490 |
| 2017-05-16 | 1,472 | 1,490 | 1,472 | 1,487 | 12,700 | 1,487 |
| 2017-05-15 | 1,520 | 1,520 | 1,425 | 1,469 | 15,500 | 1,469 |
| 2017-05-12 | 1,527 | 1,527 | 1,505 | 1,513 | 9,100 | 1,513 |
| 2017-05-11 | 1,508 | 1,526 | 1,508 | 1,522 | 7,700 | 1,522 |
| 2017-05-10 | 1,523 | 1,530 | 1,520 | 1,528 | 9,700 | 1,528 |
| 2017-05-09 | 1,525 | 1,529 | 1,520 | 1,528 | 4,700 | 1,528 |
| 2017-05-08 | 1,500 | 1,524 | 1,499 | 1,519 | 16,100 | 1,519 |
| 2017-05-02 | 1,505 | 1,508 | 1,496 | 1,498 | 13,800 | 1,498 |
| 2017-05-01 | 1,495 | 1,503 | 1,495 | 1,502 | 6,300 | 1,502 |
| 2017-04-28 | 1,498 | 1,504 | 1,482 | 1,495 | 7,300 | 1,495 |
| 2017-04-27 | 1,480 | 1,513 | 1,479 | 1,498 | 16,300 | 1,498 |
| 2017-04-26 | 1,465 | 1,476 | 1,465 | 1,475 | 5,200 | 1,475 |
| 2017-04-25 | 1,444 | 1,468 | 1,443 | 1,464 | 7,700 | 1,464 |
| 2017-04-24 | 1,460 | 1,466 | 1,420 | 1,440 | 11,000 | 1,440 |
| 2017-04-21 | 1,444 | 1,444 | 1,426 | 1,430 | 8,100 | 1,430 |
| 2017-04-20 | 1,437 | 1,438 | 1,415 | 1,429 | 6,200 | 1,429 |
| 2017-04-19 | 1,420 | 1,440 | 1,404 | 1,413 | 8,900 | 1,413 |
| 2017-04-18 | 1,444 | 1,444 | 1,421 | 1,422 | 6,000 | 1,422 |
| 2017-04-17 | 1,403 | 1,446 | 1,403 | 1,428 | 6,100 | 1,428 |
| 2017-04-14 | 1,411 | 1,428 | 1,410 | 1,411 | 7,200 | 1,411 |
| 2017-04-13 | 1,442 | 1,442 | 1,423 | 1,424 | 8,700 | 1,424 |
| 2017-04-12 | 1,450 | 1,450 | 1,404 | 1,434 | 8,400 | 1,434 |
| 2017-04-11 | 1,451 | 1,473 | 1,451 | 1,452 | 5,400 | 1,452 |
| 2017-04-10 | 1,472 | 1,472 | 1,453 | 1,457 | 3,700 | 1,457 |
| 2017-04-07 | 1,460 | 1,477 | 1,452 | 1,459 | 8,800 | 1,459 |
| 2017-04-06 | 1,476 | 1,494 | 1,457 | 1,458 | 10,000 | 1,458 |
| 2017-04-05 | 1,501 | 1,501 | 1,477 | 1,478 | 8,000 | 1,478 |
| 2017-04-04 | 1,484 | 1,510 | 1,477 | 1,502 | 16,800 | 1,502 |
| 2017-04-03 | 1,473 | 1,499 | 1,473 | 1,485 | 10,800 | 1,485 |
| 2017-03-31 | 1,505 | 1,506 | 1,478 | 1,478 | 15,700 | 1,478 |
| 2017-03-30 | 1,531 | 1,539 | 1,500 | 1,518 | 12,700 | 1,518 |
| 2017-03-29 | 1,550 | 1,550 | 1,527 | 1,541 | 11,200 | 1,541 |
| 2017-03-28 | 1,496 | 1,550 | 1,496 | 1,550 | 27,900 | 1,550 |
| 2017-03-27 | 1,485 | 1,498 | 1,485 | 1,495 | 12,100 | 1,495 |
| 2017-03-24 | 1,491 | 1,494 | 1,479 | 1,485 | 10,100 | 1,485 |
| 2017-03-23 | 1,484 | 1,494 | 1,476 | 1,484 | 8,600 | 1,484 |
| 2017-03-22 | 1,501 | 1,507 | 1,494 | 1,494 | 11,300 | 1,494 |
| 2017-03-21 | 1,490 | 1,500 | 1,483 | 1,496 | 15,100 | 1,496 |
| 2017-03-17 | 1,494 | 1,494 | 1,450 | 1,480 | 17,500 | 1,480 |
| 2017-03-16 | 1,463 | 1,475 | 1,463 | 1,475 | 7,700 | 1,475 |
| 2017-03-15 | 1,470 | 1,475 | 1,457 | 1,461 | 5,800 | 1,461 |
| 2017-03-14 | 1,468 | 1,484 | 1,450 | 1,470 | 9,800 | 1,470 |
| 2017-03-13 | 1,446 | 1,468 | 1,444 | 1,455 | 15,200 | 1,455 |
| 2017-03-10 | 1,445 | 1,456 | 1,442 | 1,453 | 20,100 | 1,453 |
| 2017-03-09 | 1,441 | 1,444 | 1,441 | 1,443 | 4,500 | 1,443 |
| 2017-03-08 | 1,441 | 1,441 | 1,435 | 1,437 | 6,100 | 1,437 |
| 2017-03-07 | 1,432 | 1,439 | 1,431 | 1,439 | 4,300 | 1,439 |
| 2017-03-06 | 1,424 | 1,437 | 1,419 | 1,432 | 4,800 | 1,432 |
| 2017-03-03 | 1,436 | 1,438 | 1,423 | 1,424 | 5,700 | 1,424 |
| 2017-03-02 | 1,425 | 1,444 | 1,425 | 1,433 | 11,800 | 1,433 |
| 2017-03-01 | 1,415 | 1,423 | 1,415 | 1,421 | 7,900 | 1,421 |
| 2017-02-28 | 1,405 | 1,423 | 1,403 | 1,414 | 14,300 | 1,414 |
| 2017-02-27 | 1,396 | 1,401 | 1,394 | 1,397 | 7,700 | 1,397 |
| 2017-02-24 | 1,390 | 1,400 | 1,390 | 1,396 | 6,300 | 1,396 |
| 2017-02-23 | 1,385 | 1,391 | 1,385 | 1,390 | 3,900 | 1,390 |
| 2017-02-22 | 1,386 | 1,388 | 1,385 | 1,385 | 4,000 | 1,385 |
| 2017-02-21 | 1,386 | 1,390 | 1,385 | 1,387 | 7,300 | 1,387 |
| 2017-02-20 | 1,384 | 1,389 | 1,384 | 1,389 | 5,800 | 1,389 |
| 2017-02-17 | 1,389 | 1,400 | 1,388 | 1,395 | 6,700 | 1,395 |
| 2017-02-16 | 1,396 | 1,396 | 1,388 | 1,390 | 3,800 | 1,390 |
| 2017-02-15 | 1,409 | 1,409 | 1,388 | 1,389 | 6,400 | 1,389 |
| 2017-02-14 | 1,418 | 1,418 | 1,400 | 1,400 | 6,100 | 1,400 |
| 2017-02-13 | 1,400 | 1,410 | 1,398 | 1,409 | 12,300 | 1,409 |
| 2017-02-10 | 1,385 | 1,390 | 1,382 | 1,390 | 6,900 | 1,390 |
| 2017-02-09 | 1,380 | 1,384 | 1,380 | 1,383 | 3,200 | 1,383 |
| 2017-02-08 | 1,380 | 1,388 | 1,375 | 1,376 | 6,900 | 1,376 |
| 2017-02-07 | 1,387 | 1,387 | 1,370 | 1,383 | 7,000 | 1,383 |
| 2017-02-06 | 1,400 | 1,400 | 1,386 | 1,387 | 4,700 | 1,387 |
| 2017-02-03 | 1,387 | 1,402 | 1,387 | 1,395 | 5,700 | 1,395 |
| 2017-02-02 | 1,398 | 1,400 | 1,387 | 1,387 | 6,200 | 1,387 |
| 2017-02-01 | 1,395 | 1,403 | 1,386 | 1,397 | 9,000 | 1,397 |
| 2017-01-31 | 1,400 | 1,404 | 1,393 | 1,398 | 9,800 | 1,398 |
| 2017-01-30 | 1,404 | 1,406 | 1,399 | 1,405 | 8,900 | 1,405 |
| 2017-01-27 | 1,408 | 1,413 | 1,404 | 1,404 | 9,900 | 1,404 |
| 2017-01-26 | 1,409 | 1,411 | 1,405 | 1,408 | 10,900 | 1,408 |
| 2017-01-25 | 1,405 | 1,407 | 1,403 | 1,405 | 8,800 | 1,405 |
| 2017-01-24 | 1,407 | 1,407 | 1,396 | 1,402 | 4,700 | 1,402 |
| 2017-01-23 | 1,407 | 1,407 | 1,387 | 1,397 | 8,200 | 1,397 |
| 2017-01-20 | 1,413 | 1,415 | 1,407 | 1,408 | 11,300 | 1,408 |
| 2017-01-19 | 1,410 | 1,421 | 1,410 | 1,420 | 16,400 | 1,420 |
| 2017-01-18 | 1,414 | 1,416 | 1,405 | 1,407 | 13,500 | 1,407 |
| 2017-01-17 | 1,418 | 1,418 | 1,404 | 1,407 | 9,100 | 1,407 |
| 2017-01-16 | 1,423 | 1,423 | 1,407 | 1,415 | 5,700 | 1,415 |
| 2017-01-13 | 1,409 | 1,417 | 1,409 | 1,416 | 12,100 | 1,416 |
| 2017-01-12 | 1,418 | 1,418 | 1,406 | 1,409 | 9,000 | 1,409 |
| 2017-01-11 | 1,413 | 1,423 | 1,413 | 1,417 | 14,100 | 1,417 |
| 2017-01-10 | 1,395 | 1,413 | 1,393 | 1,410 | 22,700 | 1,410 |
| 2017-01-06 | 1,392 | 1,398 | 1,391 | 1,398 | 10,100 | 1,398 |
| 2017-01-05 | 1,392 | 1,398 | 1,386 | 1,397 | 15,000 | 1,397 |
| 2017-01-04 | 1,392 | 1,392 | 1,385 | 1,391 | 18,400 | 1,391 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
