2593 (株)伊藤園 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 | 4,455 | 4,470 | 4,440 | 4,440 | 104,700 | 4,440 |
| 2017-12-28 | 4,500 | 4,500 | 4,430 | 4,445 | 144,100 | 4,445 |
| 2017-12-27 | 4,500 | 4,505 | 4,475 | 4,500 | 104,100 | 4,500 |
| 2017-12-26 | 4,485 | 4,520 | 4,480 | 4,510 | 150,900 | 4,510 |
| 2017-12-25 | 4,470 | 4,495 | 4,425 | 4,480 | 124,400 | 4,480 |
| 2017-12-22 | 4,460 | 4,510 | 4,455 | 4,480 | 170,800 | 4,480 |
| 2017-12-21 | 4,385 | 4,470 | 4,360 | 4,460 | 246,200 | 4,460 |
| 2017-12-20 | 4,525 | 4,525 | 4,425 | 4,425 | 251,000 | 4,425 |
| 2017-12-19 | 4,530 | 4,560 | 4,515 | 4,550 | 210,700 | 4,550 |
| 2017-12-18 | 4,500 | 4,550 | 4,485 | 4,520 | 208,900 | 4,520 |
| 2017-12-15 | 4,490 | 4,500 | 4,435 | 4,470 | 177,100 | 4,470 |
| 2017-12-14 | 4,435 | 4,500 | 4,425 | 4,495 | 294,600 | 4,495 |
| 2017-12-13 | 4,450 | 4,475 | 4,420 | 4,440 | 186,600 | 4,440 |
| 2017-12-12 | 4,450 | 4,455 | 4,410 | 4,430 | 188,300 | 4,430 |
| 2017-12-11 | 4,400 | 4,445 | 4,340 | 4,445 | 246,800 | 4,445 |
| 2017-12-08 | 4,300 | 4,390 | 4,300 | 4,390 | 324,400 | 4,390 |
| 2017-12-07 | 4,335 | 4,370 | 4,310 | 4,350 | 288,400 | 4,350 |
| 2017-12-06 | 4,280 | 4,340 | 4,275 | 4,315 | 228,800 | 4,315 |
| 2017-12-05 | 4,310 | 4,325 | 4,265 | 4,310 | 276,900 | 4,310 |
| 2017-12-04 | 4,200 | 4,360 | 4,160 | 4,330 | 869,300 | 4,330 |
| 2017-12-01 | 4,155 | 4,170 | 4,090 | 4,105 | 215,700 | 4,105 |
| 2017-11-30 | 4,180 | 4,185 | 4,130 | 4,180 | 213,300 | 4,180 |
| 2017-11-29 | 4,100 | 4,185 | 4,100 | 4,185 | 262,700 | 4,185 |
| 2017-11-28 | 4,070 | 4,095 | 4,045 | 4,080 | 164,900 | 4,080 |
| 2017-11-27 | 4,180 | 4,180 | 4,095 | 4,100 | 150,400 | 4,100 |
| 2017-11-24 | 4,100 | 4,180 | 4,085 | 4,170 | 195,100 | 4,170 |
| 2017-11-22 | 4,130 | 4,160 | 4,105 | 4,110 | 192,100 | 4,110 |
| 2017-11-21 | 4,100 | 4,120 | 4,070 | 4,105 | 128,600 | 4,105 |
| 2017-11-20 | 4,035 | 4,105 | 4,030 | 4,095 | 165,200 | 4,095 |
| 2017-11-17 | 4,105 | 4,105 | 4,025 | 4,045 | 217,300 | 4,045 |
| 2017-11-16 | 3,995 | 4,110 | 3,985 | 4,095 | 199,500 | 4,095 |
| 2017-11-15 | 4,090 | 4,110 | 4,015 | 4,025 | 254,600 | 4,025 |
| 2017-11-13 | 4,080 | 4,115 | 4,070 | 4,100 | 220,500 | 4,100 |
| 2017-11-10 | 4,010 | 4,070 | 4,010 | 4,055 | 305,500 | 4,055 |
| 2017-11-09 | 4,050 | 4,110 | 4,045 | 4,080 | 382,800 | 4,080 |
| 2017-11-08 | 4,040 | 4,050 | 4,020 | 4,045 | 179,700 | 4,045 |
| 2017-11-07 | 3,995 | 4,035 | 3,975 | 4,035 | 249,700 | 4,035 |
| 2017-11-06 | 4,005 | 4,030 | 4,000 | 4,020 | 244,100 | 4,020 |
| 2017-11-02 | 4,015 | 4,020 | 3,970 | 4,000 | 179,800 | 4,000 |
| 2017-11-01 | 3,995 | 4,020 | 3,985 | 4,015 | 269,200 | 4,015 |
| 2017-10-31 | 4,000 | 4,000 | 3,945 | 3,965 | 278,800 | 3,965 |
| 2017-10-30 | 3,975 | 4,000 | 3,960 | 4,000 | 337,100 | 4,000 |
| 2017-10-27 | 3,955 | 4,000 | 3,950 | 3,990 | 276,200 | 3,990 |
| 2017-10-26 | 3,955 | 3,985 | 3,930 | 3,975 | 415,500 | 3,975 |
| 2017-10-25 | 3,935 | 3,970 | 3,915 | 3,960 | 468,800 | 3,960 |
| 2017-10-24 | 3,890 | 3,940 | 3,890 | 3,930 | 240,900 | 3,930 |
| 2017-10-23 | 3,890 | 3,895 | 3,875 | 3,885 | 232,200 | 3,885 |
| 2017-10-20 | 3,820 | 3,875 | 3,820 | 3,865 | 218,900 | 3,865 |
| 2017-10-19 | 3,870 | 3,885 | 3,830 | 3,840 | 230,400 | 3,840 |
| 2017-10-18 | 3,855 | 3,900 | 3,855 | 3,875 | 202,400 | 3,875 |
| 2017-10-17 | 3,930 | 3,930 | 3,850 | 3,855 | 285,400 | 3,855 |
| 2017-10-16 | 3,900 | 3,935 | 3,885 | 3,915 | 225,800 | 3,915 |
| 2017-10-13 | 3,870 | 3,895 | 3,865 | 3,885 | 261,900 | 3,885 |
| 2017-10-12 | 3,830 | 3,890 | 3,820 | 3,875 | 345,600 | 3,875 |
| 2017-10-11 | 3,790 | 3,805 | 3,775 | 3,805 | 198,600 | 3,805 |
| 2017-10-10 | 3,760 | 3,795 | 3,760 | 3,780 | 173,100 | 3,780 |
| 2017-10-06 | 3,820 | 3,820 | 3,760 | 3,770 | 246,900 | 3,770 |
| 2017-10-05 | 3,805 | 3,840 | 3,795 | 3,820 | 281,500 | 3,820 |
| 2017-10-04 | 3,785 | 3,795 | 3,770 | 3,790 | 250,800 | 3,790 |
| 2017-10-03 | 3,790 | 3,800 | 3,745 | 3,765 | 517,800 | 3,765 |
| 2017-10-02 | 3,810 | 3,830 | 3,785 | 3,790 | 188,000 | 3,790 |
| 2017-09-29 | 3,800 | 3,815 | 3,790 | 3,795 | 175,500 | 3,795 |
| 2017-09-28 | 3,810 | 3,820 | 3,785 | 3,810 | 212,600 | 3,810 |
| 2017-09-27 | 3,820 | 3,825 | 3,785 | 3,810 | 167,800 | 3,810 |
| 2017-09-26 | 3,760 | 3,820 | 3,755 | 3,820 | 294,200 | 3,820 |
| 2017-09-25 | 3,795 | 3,795 | 3,750 | 3,770 | 217,400 | 3,770 |
| 2017-09-22 | 3,775 | 3,780 | 3,740 | 3,780 | 269,900 | 3,780 |
| 2017-09-21 | 3,805 | 3,815 | 3,770 | 3,785 | 283,700 | 3,785 |
| 2017-09-20 | 3,820 | 3,830 | 3,805 | 3,810 | 215,200 | 3,810 |
| 2017-09-19 | 3,820 | 3,840 | 3,805 | 3,835 | 241,800 | 3,835 |
| 2017-09-15 | 3,835 | 3,855 | 3,820 | 3,825 | 168,300 | 3,825 |
| 2017-09-14 | 3,835 | 3,860 | 3,820 | 3,830 | 160,100 | 3,830 |
| 2017-09-13 | 3,880 | 3,880 | 3,815 | 3,820 | 192,300 | 3,820 |
| 2017-09-12 | 3,860 | 3,875 | 3,835 | 3,865 | 162,500 | 3,865 |
| 2017-09-11 | 3,835 | 3,860 | 3,815 | 3,825 | 249,000 | 3,825 |
| 2017-09-08 | 3,825 | 3,865 | 3,820 | 3,830 | 264,400 | 3,830 |
| 2017-09-07 | 3,865 | 3,885 | 3,835 | 3,850 | 236,400 | 3,850 |
| 2017-09-06 | 3,780 | 3,840 | 3,755 | 3,830 | 215,300 | 3,830 |
| 2017-09-05 | 3,865 | 3,865 | 3,780 | 3,785 | 344,400 | 3,785 |
| 2017-09-04 | 3,905 | 3,935 | 3,840 | 3,865 | 624,900 | 3,865 |
| 2017-09-01 | 4,070 | 4,075 | 4,010 | 4,040 | 279,500 | 4,040 |
| 2017-08-31 | 4,040 | 4,060 | 4,010 | 4,050 | 271,800 | 4,050 |
| 2017-08-30 | 3,975 | 4,040 | 3,950 | 4,020 | 823,000 | 4,020 |
| 2017-08-29 | 3,900 | 3,965 | 3,890 | 3,960 | 276,900 | 3,960 |
| 2017-08-28 | 3,975 | 3,975 | 3,905 | 3,925 | 437,500 | 3,925 |
| 2017-08-25 | 4,135 | 4,135 | 3,975 | 3,975 | 598,700 | 3,975 |
| 2017-08-24 | 4,180 | 4,185 | 4,145 | 4,165 | 138,100 | 4,165 |
| 2017-08-23 | 4,205 | 4,215 | 4,165 | 4,195 | 181,900 | 4,195 |
| 2017-08-22 | 4,170 | 4,185 | 4,145 | 4,180 | 117,500 | 4,180 |
| 2017-08-21 | 4,180 | 4,190 | 4,135 | 4,180 | 186,500 | 4,180 |
| 2017-08-18 | 4,125 | 4,190 | 4,120 | 4,175 | 145,300 | 4,175 |
| 2017-08-17 | 4,185 | 4,205 | 4,150 | 4,175 | 169,000 | 4,175 |
| 2017-08-16 | 4,170 | 4,190 | 4,145 | 4,180 | 169,600 | 4,180 |
| 2017-08-15 | 4,120 | 4,185 | 4,095 | 4,170 | 214,300 | 4,170 |
| 2017-08-14 | 4,100 | 4,120 | 4,065 | 4,095 | 174,800 | 4,095 |
| 2017-08-10 | 4,065 | 4,125 | 4,065 | 4,125 | 165,600 | 4,125 |
| 2017-08-09 | 4,100 | 4,105 | 4,015 | 4,065 | 213,400 | 4,065 |
| 2017-08-08 | 4,080 | 4,105 | 4,060 | 4,095 | 204,000 | 4,095 |
| 2017-08-07 | 4,110 | 4,120 | 4,085 | 4,090 | 124,600 | 4,090 |
| 2017-08-04 | 4,170 | 4,170 | 4,105 | 4,115 | 166,700 | 4,115 |
| 2017-08-03 | 4,235 | 4,235 | 4,170 | 4,190 | 228,000 | 4,190 |
| 2017-08-02 | 4,165 | 4,225 | 4,140 | 4,215 | 315,400 | 4,215 |
| 2017-08-01 | 4,075 | 4,140 | 4,060 | 4,135 | 171,100 | 4,135 |
| 2017-07-31 | 4,140 | 4,140 | 4,080 | 4,080 | 226,800 | 4,080 |
| 2017-07-28 | 4,110 | 4,140 | 4,095 | 4,125 | 204,000 | 4,125 |
| 2017-07-27 | 4,045 | 4,145 | 4,045 | 4,120 | 255,000 | 4,120 |
| 2017-07-26 | 4,090 | 4,095 | 4,050 | 4,055 | 204,200 | 4,055 |
| 2017-07-25 | 4,130 | 4,135 | 4,095 | 4,100 | 158,300 | 4,100 |
| 2017-07-24 | 4,075 | 4,135 | 4,070 | 4,125 | 232,500 | 4,125 |
| 2017-07-21 | 4,160 | 4,175 | 4,120 | 4,120 | 288,200 | 4,120 |
| 2017-07-20 | 4,210 | 4,235 | 4,175 | 4,190 | 298,900 | 4,190 |
| 2017-07-19 | 4,170 | 4,235 | 4,160 | 4,220 | 234,400 | 4,220 |
| 2017-07-18 | 4,180 | 4,185 | 4,140 | 4,170 | 182,000 | 4,170 |
| 2017-07-14 | 4,150 | 4,165 | 4,135 | 4,145 | 150,900 | 4,145 |
| 2017-07-13 | 4,125 | 4,160 | 4,125 | 4,155 | 204,800 | 4,155 |
| 2017-07-12 | 4,175 | 4,180 | 4,115 | 4,120 | 183,400 | 4,120 |
| 2017-07-11 | 4,145 | 4,180 | 4,125 | 4,170 | 186,100 | 4,170 |
| 2017-07-10 | 4,125 | 4,145 | 4,100 | 4,130 | 198,600 | 4,130 |
| 2017-07-07 | 4,100 | 4,105 | 4,070 | 4,090 | 216,700 | 4,090 |
| 2017-07-06 | 4,120 | 4,160 | 4,095 | 4,115 | 248,500 | 4,115 |
| 2017-07-05 | 4,060 | 4,095 | 4,030 | 4,095 | 277,500 | 4,095 |
| 2017-07-04 | 4,125 | 4,125 | 4,060 | 4,080 | 235,600 | 4,080 |
| 2017-07-03 | 4,100 | 4,125 | 4,085 | 4,090 | 175,400 | 4,090 |
| 2017-06-30 | 4,150 | 4,150 | 4,080 | 4,100 | 312,100 | 4,100 |
| 2017-06-29 | 4,155 | 4,185 | 4,130 | 4,180 | 218,600 | 4,180 |
| 2017-06-28 | 4,205 | 4,205 | 4,130 | 4,140 | 239,700 | 4,140 |
| 2017-06-27 | 4,230 | 4,250 | 4,200 | 4,215 | 212,000 | 4,215 |
| 2017-06-26 | 4,180 | 4,230 | 4,175 | 4,225 | 196,000 | 4,225 |
| 2017-06-23 | 4,250 | 4,260 | 4,185 | 4,200 | 341,900 | 4,200 |
| 2017-06-22 | 4,355 | 4,355 | 4,275 | 4,275 | 236,600 | 4,275 |
| 2017-06-21 | 4,365 | 4,370 | 4,335 | 4,355 | 202,900 | 4,355 |
| 2017-06-20 | 4,380 | 4,380 | 4,345 | 4,360 | 211,600 | 4,360 |
| 2017-06-19 | 4,345 | 4,370 | 4,330 | 4,350 | 155,700 | 4,350 |
| 2017-06-16 | 4,355 | 4,355 | 4,295 | 4,335 | 302,100 | 4,335 |
| 2017-06-15 | 4,315 | 4,365 | 4,315 | 4,345 | 282,000 | 4,345 |
| 2017-06-14 | 4,320 | 4,375 | 4,300 | 4,320 | 275,800 | 4,320 |
| 2017-06-13 | 4,300 | 4,325 | 4,290 | 4,290 | 226,300 | 4,290 |
| 2017-06-12 | 4,260 | 4,275 | 4,210 | 4,275 | 284,700 | 4,275 |
| 2017-06-09 | 4,290 | 4,310 | 4,255 | 4,255 | 334,300 | 4,255 |
| 2017-06-08 | 4,375 | 4,380 | 4,305 | 4,305 | 269,600 | 4,305 |
| 2017-06-07 | 4,350 | 4,385 | 4,340 | 4,365 | 348,700 | 4,365 |
| 2017-06-06 | 4,475 | 4,475 | 4,365 | 4,375 | 436,400 | 4,375 |
| 2017-06-05 | 4,445 | 4,475 | 4,425 | 4,460 | 415,200 | 4,460 |
| 2017-06-02 | 4,535 | 4,555 | 4,380 | 4,465 | 1,191,900 | 4,465 |
| 2017-06-01 | 4,570 | 4,670 | 4,530 | 4,665 | 403,500 | 4,665 |
| 2017-05-31 | 4,585 | 4,605 | 4,560 | 4,580 | 268,300 | 4,580 |
| 2017-05-30 | 4,600 | 4,615 | 4,545 | 4,590 | 246,500 | 4,590 |
| 2017-05-29 | 4,520 | 4,590 | 4,520 | 4,580 | 234,100 | 4,580 |
| 2017-05-26 | 4,540 | 4,550 | 4,500 | 4,515 | 171,000 | 4,515 |
| 2017-05-25 | 4,535 | 4,570 | 4,530 | 4,530 | 244,400 | 4,530 |
| 2017-05-24 | 4,515 | 4,535 | 4,490 | 4,525 | 262,400 | 4,525 |
| 2017-05-23 | 4,435 | 4,520 | 4,430 | 4,490 | 305,500 | 4,490 |
| 2017-05-22 | 4,405 | 4,445 | 4,390 | 4,430 | 337,600 | 4,430 |
| 2017-05-19 | 4,425 | 4,450 | 4,400 | 4,420 | 330,500 | 4,420 |
| 2017-05-18 | 4,375 | 4,440 | 4,370 | 4,430 | 287,600 | 4,430 |
| 2017-05-17 | 4,330 | 4,440 | 4,330 | 4,425 | 321,300 | 4,425 |
| 2017-05-16 | 4,300 | 4,360 | 4,300 | 4,350 | 264,500 | 4,350 |
| 2017-05-15 | 4,200 | 4,290 | 4,200 | 4,285 | 314,500 | 4,285 |
| 2017-05-12 | 4,205 | 4,235 | 4,195 | 4,220 | 264,500 | 4,220 |
| 2017-05-11 | 4,200 | 4,240 | 4,200 | 4,220 | 262,200 | 4,220 |
| 2017-05-10 | 4,130 | 4,190 | 4,125 | 4,180 | 348,200 | 4,180 |
| 2017-05-09 | 4,160 | 4,175 | 4,135 | 4,155 | 301,800 | 4,155 |
| 2017-05-08 | 4,080 | 4,160 | 4,075 | 4,145 | 495,000 | 4,145 |
| 2017-05-02 | 4,060 | 4,080 | 4,040 | 4,055 | 294,000 | 4,055 |
| 2017-05-01 | 4,045 | 4,065 | 4,020 | 4,040 | 227,900 | 4,040 |
| 2017-04-28 | 4,055 | 4,070 | 4,030 | 4,040 | 240,200 | 4,040 |
| 2017-04-27 | 4,025 | 4,065 | 4,020 | 4,045 | 262,700 | 4,045 |
| 2017-04-26 | 4,065 | 4,075 | 4,015 | 4,050 | 588,400 | 4,050 |
| 2017-04-25 | 4,100 | 4,110 | 4,060 | 4,075 | 862,200 | 4,075 |
| 2017-04-24 | 4,150 | 4,160 | 4,110 | 4,140 | 411,100 | 4,140 |
| 2017-04-21 | 4,065 | 4,110 | 4,050 | 4,105 | 387,900 | 4,105 |
| 2017-04-20 | 4,080 | 4,080 | 4,015 | 4,030 | 363,200 | 4,030 |
| 2017-04-19 | 4,030 | 4,085 | 4,020 | 4,060 | 258,900 | 4,060 |
| 2017-04-18 | 4,075 | 4,080 | 3,985 | 4,030 | 278,300 | 4,030 |
| 2017-04-17 | 3,930 | 4,050 | 3,930 | 4,045 | 286,200 | 4,045 |
| 2017-04-14 | 4,015 | 4,020 | 3,920 | 3,930 | 299,300 | 3,930 |
| 2017-04-13 | 3,965 | 4,030 | 3,955 | 4,015 | 283,700 | 4,015 |
| 2017-04-12 | 4,010 | 4,025 | 3,980 | 3,990 | 232,900 | 3,990 |
| 2017-04-11 | 4,020 | 4,045 | 4,005 | 4,040 | 224,400 | 4,040 |
| 2017-04-10 | 4,105 | 4,105 | 4,005 | 4,030 | 293,200 | 4,030 |
| 2017-04-07 | 4,065 | 4,095 | 4,040 | 4,060 | 341,200 | 4,060 |
| 2017-04-06 | 4,135 | 4,140 | 4,030 | 4,035 | 434,100 | 4,035 |
| 2017-04-05 | 4,200 | 4,220 | 4,130 | 4,155 | 372,600 | 4,155 |
| 2017-04-04 | 4,175 | 4,230 | 4,125 | 4,145 | 403,400 | 4,145 |
| 2017-04-03 | 4,050 | 4,185 | 4,050 | 4,170 | 552,600 | 4,170 |
| 2017-03-31 | 4,140 | 4,145 | 4,065 | 4,065 | 628,000 | 4,065 |
| 2017-03-30 | 4,230 | 4,230 | 4,140 | 4,155 | 349,200 | 4,155 |
| 2017-03-29 | 4,240 | 4,265 | 4,215 | 4,245 | 219,000 | 4,245 |
| 2017-03-28 | 4,170 | 4,220 | 4,150 | 4,220 | 340,800 | 4,220 |
| 2017-03-27 | 4,170 | 4,190 | 4,110 | 4,135 | 333,900 | 4,135 |
| 2017-03-24 | 4,145 | 4,235 | 4,145 | 4,205 | 518,200 | 4,205 |
| 2017-03-23 | 4,045 | 4,145 | 4,045 | 4,145 | 520,900 | 4,145 |
| 2017-03-22 | 4,010 | 4,075 | 4,005 | 4,030 | 298,900 | 4,030 |
| 2017-03-21 | 4,030 | 4,090 | 4,020 | 4,075 | 274,100 | 4,075 |
| 2017-03-17 | 4,050 | 4,070 | 4,030 | 4,045 | 359,300 | 4,045 |
| 2017-03-16 | 3,970 | 4,050 | 3,945 | 4,045 | 534,100 | 4,045 |
| 2017-03-15 | 3,930 | 3,975 | 3,900 | 3,970 | 285,600 | 3,970 |
| 2017-03-14 | 3,910 | 3,945 | 3,890 | 3,940 | 287,100 | 3,940 |
| 2017-03-13 | 3,910 | 3,920 | 3,880 | 3,895 | 198,700 | 3,895 |
| 2017-03-10 | 3,860 | 3,910 | 3,840 | 3,910 | 347,400 | 3,910 |
| 2017-03-09 | 3,855 | 3,855 | 3,800 | 3,820 | 239,900 | 3,820 |
| 2017-03-08 | 3,860 | 3,865 | 3,825 | 3,850 | 302,600 | 3,850 |
| 2017-03-07 | 3,820 | 3,855 | 3,820 | 3,850 | 217,300 | 3,850 |
| 2017-03-06 | 3,820 | 3,845 | 3,820 | 3,825 | 167,200 | 3,825 |
| 2017-03-03 | 3,850 | 3,850 | 3,815 | 3,830 | 235,200 | 3,830 |
| 2017-03-02 | 3,935 | 3,940 | 3,815 | 3,835 | 588,300 | 3,835 |
| 2017-03-01 | 3,855 | 3,895 | 3,855 | 3,875 | 182,100 | 3,875 |
| 2017-02-28 | 3,850 | 3,920 | 3,840 | 3,840 | 314,900 | 3,840 |
| 2017-02-27 | 3,790 | 3,850 | 3,780 | 3,835 | 204,500 | 3,835 |
| 2017-02-24 | 3,795 | 3,810 | 3,765 | 3,805 | 222,900 | 3,805 |
| 2017-02-23 | 3,735 | 3,800 | 3,730 | 3,800 | 170,300 | 3,800 |
| 2017-02-22 | 3,765 | 3,770 | 3,725 | 3,735 | 138,300 | 3,735 |
| 2017-02-21 | 3,720 | 3,750 | 3,710 | 3,750 | 140,300 | 3,750 |
| 2017-02-20 | 3,685 | 3,715 | 3,675 | 3,705 | 152,800 | 3,705 |
| 2017-02-17 | 3,680 | 3,710 | 3,660 | 3,705 | 141,600 | 3,705 |
| 2017-02-16 | 3,690 | 3,710 | 3,650 | 3,685 | 220,500 | 3,685 |
| 2017-02-15 | 3,760 | 3,760 | 3,695 | 3,710 | 149,100 | 3,710 |
| 2017-02-14 | 3,795 | 3,800 | 3,720 | 3,720 | 181,600 | 3,720 |
| 2017-02-13 | 3,770 | 3,775 | 3,745 | 3,755 | 162,000 | 3,755 |
| 2017-02-10 | 3,730 | 3,740 | 3,685 | 3,735 | 200,600 | 3,735 |
| 2017-02-09 | 3,725 | 3,725 | 3,665 | 3,685 | 251,000 | 3,685 |
| 2017-02-08 | 3,705 | 3,720 | 3,685 | 3,710 | 147,200 | 3,710 |
| 2017-02-07 | 3,705 | 3,725 | 3,685 | 3,715 | 188,700 | 3,715 |
| 2017-02-06 | 3,780 | 3,790 | 3,720 | 3,740 | 131,100 | 3,740 |
| 2017-02-03 | 3,755 | 3,780 | 3,745 | 3,770 | 121,500 | 3,770 |
| 2017-02-02 | 3,820 | 3,820 | 3,740 | 3,750 | 148,500 | 3,750 |
| 2017-02-01 | 3,720 | 3,810 | 3,720 | 3,800 | 225,900 | 3,800 |
| 2017-01-31 | 3,770 | 3,800 | 3,740 | 3,750 | 237,400 | 3,750 |
| 2017-01-30 | 3,785 | 3,790 | 3,740 | 3,790 | 125,400 | 3,790 |
| 2017-01-27 | 3,810 | 3,815 | 3,770 | 3,780 | 208,300 | 3,780 |
| 2017-01-26 | 3,725 | 3,805 | 3,710 | 3,795 | 242,500 | 3,795 |
| 2017-01-25 | 3,775 | 3,790 | 3,715 | 3,730 | 164,700 | 3,730 |
| 2017-01-24 | 3,745 | 3,755 | 3,715 | 3,730 | 160,100 | 3,730 |
| 2017-01-23 | 3,765 | 3,765 | 3,725 | 3,725 | 155,100 | 3,725 |
| 2017-01-20 | 3,775 | 3,815 | 3,750 | 3,800 | 175,900 | 3,800 |
| 2017-01-19 | 3,810 | 3,815 | 3,755 | 3,765 | 182,500 | 3,765 |
| 2017-01-18 | 3,775 | 3,800 | 3,730 | 3,755 | 202,100 | 3,755 |
| 2017-01-17 | 3,845 | 3,850 | 3,735 | 3,750 | 353,400 | 3,750 |
| 2017-01-16 | 3,910 | 3,935 | 3,860 | 3,870 | 181,700 | 3,870 |
| 2017-01-13 | 3,865 | 3,895 | 3,855 | 3,895 | 181,600 | 3,895 |
| 2017-01-12 | 3,850 | 3,880 | 3,840 | 3,865 | 276,000 | 3,865 |
| 2017-01-11 | 3,905 | 3,905 | 3,870 | 3,875 | 183,900 | 3,875 |
| 2017-01-10 | 3,980 | 3,995 | 3,895 | 3,910 | 259,000 | 3,910 |
| 2017-01-06 | 3,945 | 3,995 | 3,915 | 3,995 | 216,200 | 3,995 |
| 2017-01-05 | 3,925 | 3,955 | 3,900 | 3,955 | 284,900 | 3,955 |
| 2017-01-04 | 3,890 | 3,985 | 3,885 | 3,915 | 387,800 | 3,915 |
分割・併合履歴 ： [2007-08-28]1株→1.3株 [2006-02-23]1株→2株 [1994-10-26]1株→1.1株 [1992-10-27]1株→1.5株
