2607 不二製油グループ本社(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 | 3,330 | 3,335 | 3,290 | 3,295 | 152,600 | 3,295 |
| 2017-12-28 | 3,390 | 3,390 | 3,335 | 3,335 | 132,500 | 3,335 |
| 2017-12-27 | 3,365 | 3,395 | 3,345 | 3,390 | 114,200 | 3,390 |
| 2017-12-26 | 3,355 | 3,400 | 3,345 | 3,370 | 176,200 | 3,370 |
| 2017-12-25 | 3,425 | 3,465 | 3,330 | 3,350 | 267,300 | 3,350 |
| 2017-12-22 | 3,270 | 3,295 | 3,260 | 3,285 | 129,800 | 3,285 |
| 2017-12-21 | 3,235 | 3,270 | 3,225 | 3,260 | 105,800 | 3,260 |
| 2017-12-20 | 3,280 | 3,285 | 3,245 | 3,265 | 135,800 | 3,265 |
| 2017-12-19 | 3,300 | 3,315 | 3,275 | 3,305 | 148,800 | 3,305 |
| 2017-12-18 | 3,305 | 3,305 | 3,260 | 3,285 | 107,900 | 3,285 |
| 2017-12-15 | 3,260 | 3,305 | 3,250 | 3,280 | 168,600 | 3,280 |
| 2017-12-14 | 3,295 | 3,305 | 3,255 | 3,285 | 167,000 | 3,285 |
| 2017-12-13 | 3,290 | 3,300 | 3,260 | 3,280 | 120,200 | 3,280 |
| 2017-12-12 | 3,325 | 3,335 | 3,285 | 3,290 | 176,200 | 3,290 |
| 2017-12-11 | 3,310 | 3,335 | 3,250 | 3,330 | 199,900 | 3,330 |
| 2017-12-08 | 3,240 | 3,300 | 3,240 | 3,295 | 231,700 | 3,295 |
| 2017-12-07 | 3,230 | 3,325 | 3,220 | 3,300 | 327,600 | 3,300 |
| 2017-12-06 | 3,180 | 3,215 | 3,165 | 3,175 | 171,300 | 3,175 |
| 2017-12-05 | 3,210 | 3,230 | 3,180 | 3,215 | 166,800 | 3,215 |
| 2017-12-04 | 3,260 | 3,265 | 3,215 | 3,215 | 114,300 | 3,215 |
| 2017-12-01 | 3,260 | 3,265 | 3,215 | 3,230 | 190,300 | 3,230 |
| 2017-11-30 | 3,290 | 3,295 | 3,230 | 3,265 | 293,600 | 3,265 |
| 2017-11-29 | 3,225 | 3,285 | 3,210 | 3,265 | 370,700 | 3,265 |
| 2017-11-28 | 3,135 | 3,240 | 3,115 | 3,225 | 450,300 | 3,225 |
| 2017-11-27 | 3,155 | 3,165 | 3,120 | 3,125 | 256,100 | 3,125 |
| 2017-11-24 | 3,150 | 3,190 | 3,115 | 3,155 | 290,800 | 3,155 |
| 2017-11-22 | 3,165 | 3,170 | 3,125 | 3,135 | 305,800 | 3,135 |
| 2017-11-21 | 3,080 | 3,200 | 3,075 | 3,190 | 591,700 | 3,190 |
| 2017-11-20 | 3,010 | 3,070 | 2,980 | 3,060 | 414,900 | 3,060 |
| 2017-11-17 | 2,975 | 2,999 | 2,957 | 2,998 | 356,100 | 2,998 |
| 2017-11-16 | 2,924 | 2,994 | 2,923 | 2,976 | 328,100 | 2,976 |
| 2017-11-15 | 3,010 | 3,025 | 2,967 | 2,974 | 312,200 | 2,974 |
| 2017-11-13 | 3,085 | 3,095 | 3,030 | 3,035 | 272,400 | 3,035 |
| 2017-11-10 | 2,965 | 3,060 | 2,965 | 3,035 | 579,200 | 3,035 |
| 2017-11-09 | 2,975 | 2,999 | 2,944 | 2,975 | 648,900 | 2,975 |
| 2017-11-08 | 2,790 | 2,958 | 2,778 | 2,925 | 1,604,800 | 2,925 |
| 2017-11-07 | 3,010 | 3,035 | 2,973 | 3,005 | 615,000 | 3,005 |
| 2017-11-06 | 3,010 | 3,060 | 3,010 | 3,045 | 253,000 | 3,045 |
| 2017-11-02 | 3,050 | 3,050 | 3,005 | 3,025 | 439,300 | 3,025 |
| 2017-11-01 | 3,095 | 3,095 | 3,045 | 3,070 | 277,300 | 3,070 |
| 2017-10-31 | 3,060 | 3,070 | 3,045 | 3,050 | 235,900 | 3,050 |
| 2017-10-30 | 3,080 | 3,090 | 3,065 | 3,080 | 577,200 | 3,080 |
| 2017-10-27 | 3,085 | 3,100 | 3,075 | 3,095 | 260,000 | 3,095 |
| 2017-10-26 | 3,050 | 3,075 | 3,045 | 3,060 | 217,300 | 3,060 |
| 2017-10-25 | 3,065 | 3,075 | 3,025 | 3,040 | 249,900 | 3,040 |
| 2017-10-24 | 3,030 | 3,085 | 3,030 | 3,055 | 314,000 | 3,055 |
| 2017-10-23 | 3,050 | 3,055 | 3,010 | 3,030 | 250,700 | 3,030 |
| 2017-10-20 | 3,025 | 3,035 | 3,000 | 3,010 | 259,800 | 3,010 |
| 2017-10-19 | 3,050 | 3,075 | 3,015 | 3,035 | 416,800 | 3,035 |
| 2017-10-18 | 3,075 | 3,100 | 3,050 | 3,065 | 287,600 | 3,065 |
| 2017-10-17 | 3,085 | 3,090 | 3,045 | 3,085 | 276,600 | 3,085 |
| 2017-10-16 | 3,100 | 3,110 | 3,075 | 3,075 | 244,700 | 3,075 |
| 2017-10-13 | 3,055 | 3,075 | 3,040 | 3,070 | 363,400 | 3,070 |
| 2017-10-12 | 3,025 | 3,055 | 3,015 | 3,035 | 390,200 | 3,035 |
| 2017-10-11 | 2,996 | 3,020 | 2,989 | 3,005 | 353,300 | 3,005 |
| 2017-10-10 | 2,982 | 2,982 | 2,964 | 2,978 | 331,300 | 2,978 |
| 2017-10-06 | 2,976 | 2,986 | 2,942 | 2,964 | 210,900 | 2,964 |
| 2017-10-05 | 2,946 | 2,986 | 2,946 | 2,974 | 324,800 | 2,974 |
| 2017-10-04 | 2,957 | 2,965 | 2,914 | 2,929 | 333,300 | 2,929 |
| 2017-10-03 | 2,955 | 2,960 | 2,922 | 2,939 | 235,700 | 2,939 |
| 2017-10-02 | 2,945 | 2,959 | 2,904 | 2,918 | 313,700 | 2,918 |
| 2017-09-29 | 2,925 | 2,943 | 2,914 | 2,939 | 351,300 | 2,939 |
| 2017-09-28 | 2,938 | 2,961 | 2,923 | 2,939 | 321,800 | 2,939 |
| 2017-09-27 | 2,963 | 2,974 | 2,926 | 2,935 | 453,800 | 2,935 |
| 2017-09-26 | 3,010 | 3,040 | 2,979 | 2,983 | 374,100 | 2,983 |
| 2017-09-25 | 3,040 | 3,060 | 3,015 | 3,040 | 374,500 | 3,040 |
| 2017-09-22 | 2,982 | 3,025 | 2,959 | 3,020 | 565,500 | 3,020 |
| 2017-09-21 | 2,974 | 2,974 | 2,928 | 2,942 | 525,600 | 2,942 |
| 2017-09-20 | 3,030 | 3,055 | 2,985 | 2,992 | 574,600 | 2,992 |
| 2017-09-19 | 2,990 | 3,045 | 2,980 | 3,035 | 541,000 | 3,035 |
| 2017-09-15 | 2,931 | 2,936 | 2,893 | 2,922 | 892,000 | 2,922 |
| 2017-09-14 | 2,920 | 2,949 | 2,907 | 2,920 | 340,600 | 2,920 |
| 2017-09-13 | 2,947 | 2,965 | 2,918 | 2,933 | 407,200 | 2,933 |
| 2017-09-12 | 2,966 | 2,980 | 2,936 | 2,963 | 383,100 | 2,963 |
| 2017-09-11 | 2,973 | 2,981 | 2,935 | 2,941 | 246,100 | 2,941 |
| 2017-09-08 | 2,894 | 2,967 | 2,892 | 2,943 | 583,300 | 2,943 |
| 2017-09-07 | 2,968 | 2,986 | 2,910 | 2,930 | 566,000 | 2,930 |
| 2017-09-06 | 2,961 | 3,005 | 2,950 | 2,982 | 460,200 | 2,982 |
| 2017-09-05 | 2,940 | 2,978 | 2,896 | 2,957 | 829,400 | 2,957 |
| 2017-09-04 | 3,075 | 3,085 | 3,000 | 3,010 | 407,400 | 3,010 |
| 2017-09-01 | 3,090 | 3,110 | 3,055 | 3,085 | 373,300 | 3,085 |
| 2017-08-31 | 3,090 | 3,095 | 3,050 | 3,090 | 491,400 | 3,090 |
| 2017-08-30 | 3,065 | 3,065 | 3,025 | 3,050 | 299,600 | 3,050 |
| 2017-08-29 | 3,020 | 3,045 | 3,000 | 3,035 | 480,800 | 3,035 |
| 2017-08-28 | 3,080 | 3,080 | 3,040 | 3,070 | 200,500 | 3,070 |
| 2017-08-25 | 3,055 | 3,080 | 3,030 | 3,050 | 184,900 | 3,050 |
| 2017-08-24 | 3,080 | 3,085 | 3,025 | 3,060 | 330,600 | 3,060 |
| 2017-08-23 | 3,085 | 3,110 | 3,060 | 3,085 | 456,300 | 3,085 |
| 2017-08-22 | 3,030 | 3,055 | 3,010 | 3,030 | 413,400 | 3,030 |
| 2017-08-21 | 3,030 | 3,050 | 2,975 | 2,981 | 371,400 | 2,981 |
| 2017-08-18 | 2,950 | 3,025 | 2,943 | 3,005 | 393,500 | 3,005 |
| 2017-08-17 | 2,981 | 3,025 | 2,954 | 2,973 | 438,600 | 2,973 |
| 2017-08-16 | 2,970 | 2,993 | 2,933 | 2,976 | 395,500 | 2,976 |
| 2017-08-15 | 2,950 | 2,985 | 2,930 | 2,972 | 431,700 | 2,972 |
| 2017-08-14 | 2,905 | 2,988 | 2,903 | 2,945 | 687,600 | 2,945 |
| 2017-08-10 | 2,860 | 2,903 | 2,846 | 2,892 | 518,800 | 2,892 |
| 2017-08-09 | 2,860 | 2,916 | 2,835 | 2,888 | 901,700 | 2,888 |
| 2017-08-08 | 2,820 | 2,868 | 2,784 | 2,845 | 1,054,600 | 2,845 |
| 2017-08-07 | 2,655 | 2,780 | 2,603 | 2,770 | 1,311,200 | 2,770 |
| 2017-08-04 | 2,559 | 2,559 | 2,539 | 2,542 | 155,400 | 2,542 |
| 2017-08-03 | 2,570 | 2,570 | 2,536 | 2,550 | 275,300 | 2,550 |
| 2017-08-02 | 2,593 | 2,596 | 2,570 | 2,582 | 147,700 | 2,582 |
| 2017-08-01 | 2,600 | 2,609 | 2,584 | 2,595 | 186,900 | 2,595 |
| 2017-07-31 | 2,630 | 2,635 | 2,606 | 2,608 | 291,300 | 2,608 |
| 2017-07-28 | 2,639 | 2,656 | 2,612 | 2,641 | 355,200 | 2,641 |
| 2017-07-27 | 2,567 | 2,624 | 2,562 | 2,600 | 338,400 | 2,600 |
| 2017-07-26 | 2,571 | 2,581 | 2,559 | 2,563 | 261,100 | 2,563 |
| 2017-07-25 | 2,580 | 2,583 | 2,558 | 2,561 | 218,600 | 2,561 |
| 2017-07-24 | 2,551 | 2,567 | 2,542 | 2,563 | 221,700 | 2,563 |
| 2017-07-21 | 2,557 | 2,566 | 2,538 | 2,552 | 238,500 | 2,552 |
| 2017-07-20 | 2,564 | 2,575 | 2,557 | 2,563 | 212,800 | 2,563 |
| 2017-07-19 | 2,565 | 2,575 | 2,548 | 2,558 | 369,800 | 2,558 |
| 2017-07-18 | 2,593 | 2,593 | 2,552 | 2,572 | 202,400 | 2,572 |
| 2017-07-14 | 2,578 | 2,596 | 2,572 | 2,575 | 145,900 | 2,575 |
| 2017-07-13 | 2,597 | 2,604 | 2,571 | 2,590 | 276,600 | 2,590 |
| 2017-07-12 | 2,594 | 2,605 | 2,584 | 2,589 | 317,500 | 2,589 |
| 2017-07-11 | 2,578 | 2,611 | 2,560 | 2,591 | 328,600 | 2,591 |
| 2017-07-10 | 2,579 | 2,579 | 2,546 | 2,552 | 273,300 | 2,552 |
| 2017-07-07 | 2,550 | 2,567 | 2,541 | 2,547 | 183,000 | 2,547 |
| 2017-07-06 | 2,563 | 2,596 | 2,561 | 2,567 | 208,800 | 2,567 |
| 2017-07-05 | 2,560 | 2,570 | 2,538 | 2,568 | 238,600 | 2,568 |
| 2017-07-04 | 2,583 | 2,586 | 2,561 | 2,562 | 228,400 | 2,562 |
| 2017-07-03 | 2,597 | 2,603 | 2,571 | 2,576 | 264,500 | 2,576 |
| 2017-06-30 | 2,578 | 2,600 | 2,557 | 2,598 | 524,600 | 2,598 |
| 2017-06-29 | 2,639 | 2,639 | 2,590 | 2,618 | 506,700 | 2,618 |
| 2017-06-28 | 2,675 | 2,687 | 2,621 | 2,627 | 457,400 | 2,627 |
| 2017-06-27 | 2,702 | 2,715 | 2,688 | 2,709 | 314,800 | 2,709 |
| 2017-06-26 | 2,729 | 2,734 | 2,696 | 2,702 | 325,500 | 2,702 |
| 2017-06-23 | 2,750 | 2,752 | 2,715 | 2,733 | 232,200 | 2,733 |
| 2017-06-22 | 2,770 | 2,770 | 2,725 | 2,726 | 239,900 | 2,726 |
| 2017-06-21 | 2,765 | 2,785 | 2,755 | 2,762 | 218,700 | 2,762 |
| 2017-06-20 | 2,755 | 2,780 | 2,716 | 2,772 | 512,400 | 2,772 |
| 2017-06-19 | 2,691 | 2,714 | 2,683 | 2,708 | 174,500 | 2,708 |
| 2017-06-16 | 2,700 | 2,715 | 2,684 | 2,690 | 350,000 | 2,690 |
| 2017-06-15 | 2,669 | 2,678 | 2,649 | 2,669 | 275,100 | 2,669 |
| 2017-06-14 | 2,677 | 2,696 | 2,646 | 2,652 | 252,200 | 2,652 |
| 2017-06-13 | 2,657 | 2,698 | 2,657 | 2,666 | 244,600 | 2,666 |
| 2017-06-12 | 2,674 | 2,700 | 2,660 | 2,693 | 378,600 | 2,693 |
| 2017-06-09 | 2,699 | 2,712 | 2,683 | 2,685 | 364,900 | 2,685 |
| 2017-06-08 | 2,728 | 2,749 | 2,711 | 2,721 | 360,900 | 2,721 |
| 2017-06-07 | 2,740 | 2,760 | 2,732 | 2,741 | 222,500 | 2,741 |
| 2017-06-06 | 2,770 | 2,775 | 2,727 | 2,740 | 248,200 | 2,740 |
| 2017-06-05 | 2,685 | 2,753 | 2,684 | 2,745 | 329,000 | 2,745 |
| 2017-06-02 | 2,740 | 2,742 | 2,683 | 2,689 | 427,700 | 2,689 |
| 2017-06-01 | 2,670 | 2,739 | 2,670 | 2,733 | 388,100 | 2,733 |
| 2017-05-31 | 2,704 | 2,721 | 2,681 | 2,696 | 280,200 | 2,696 |
| 2017-05-30 | 2,688 | 2,717 | 2,668 | 2,711 | 528,900 | 2,711 |
| 2017-05-29 | 2,653 | 2,659 | 2,642 | 2,655 | 213,300 | 2,655 |
| 2017-05-26 | 2,647 | 2,656 | 2,628 | 2,638 | 321,600 | 2,638 |
| 2017-05-25 | 2,636 | 2,663 | 2,634 | 2,645 | 446,500 | 2,645 |
| 2017-05-24 | 2,666 | 2,673 | 2,624 | 2,634 | 494,300 | 2,634 |
| 2017-05-23 | 2,590 | 2,633 | 2,590 | 2,616 | 702,800 | 2,616 |
| 2017-05-22 | 2,527 | 2,575 | 2,523 | 2,569 | 447,200 | 2,569 |
| 2017-05-19 | 2,519 | 2,528 | 2,505 | 2,522 | 363,500 | 2,522 |
| 2017-05-18 | 2,490 | 2,514 | 2,488 | 2,509 | 499,200 | 2,509 |
| 2017-05-17 | 2,520 | 2,528 | 2,496 | 2,520 | 442,900 | 2,520 |
| 2017-05-16 | 2,544 | 2,546 | 2,491 | 2,506 | 531,200 | 2,506 |
| 2017-05-15 | 2,530 | 2,544 | 2,519 | 2,537 | 378,000 | 2,537 |
| 2017-05-12 | 2,537 | 2,541 | 2,505 | 2,520 | 479,900 | 2,520 |
| 2017-05-11 | 2,510 | 2,527 | 2,481 | 2,526 | 912,500 | 2,526 |
| 2017-05-10 | 2,565 | 2,585 | 2,482 | 2,507 | 1,802,100 | 2,507 |
| 2017-05-09 | 2,728 | 2,730 | 2,695 | 2,700 | 300,100 | 2,700 |
| 2017-05-08 | 2,655 | 2,730 | 2,652 | 2,721 | 518,700 | 2,721 |
| 2017-05-02 | 2,622 | 2,647 | 2,605 | 2,617 | 257,800 | 2,617 |
| 2017-05-01 | 2,618 | 2,622 | 2,600 | 2,616 | 227,700 | 2,616 |
| 2017-04-28 | 2,612 | 2,618 | 2,592 | 2,613 | 300,600 | 2,613 |
| 2017-04-27 | 2,587 | 2,614 | 2,581 | 2,600 | 287,400 | 2,600 |
| 2017-04-26 | 2,618 | 2,622 | 2,590 | 2,600 | 255,900 | 2,600 |
| 2017-04-25 | 2,600 | 2,608 | 2,586 | 2,603 | 163,600 | 2,603 |
| 2017-04-24 | 2,597 | 2,603 | 2,577 | 2,597 | 238,000 | 2,597 |
| 2017-04-21 | 2,540 | 2,576 | 2,537 | 2,573 | 270,600 | 2,573 |
| 2017-04-20 | 2,580 | 2,581 | 2,531 | 2,546 | 259,300 | 2,546 |
| 2017-04-19 | 2,565 | 2,602 | 2,564 | 2,580 | 295,400 | 2,580 |
| 2017-04-18 | 2,586 | 2,592 | 2,544 | 2,564 | 274,100 | 2,564 |
| 2017-04-17 | 2,523 | 2,580 | 2,523 | 2,572 | 226,900 | 2,572 |
| 2017-04-14 | 2,550 | 2,553 | 2,515 | 2,522 | 134,000 | 2,522 |
| 2017-04-13 | 2,536 | 2,562 | 2,536 | 2,550 | 220,500 | 2,550 |
| 2017-04-12 | 2,532 | 2,559 | 2,511 | 2,554 | 305,800 | 2,554 |
| 2017-04-11 | 2,563 | 2,569 | 2,540 | 2,557 | 276,000 | 2,557 |
| 2017-04-10 | 2,609 | 2,609 | 2,551 | 2,570 | 312,700 | 2,570 |
| 2017-04-07 | 2,581 | 2,605 | 2,563 | 2,584 | 341,300 | 2,584 |
| 2017-04-06 | 2,604 | 2,617 | 2,558 | 2,567 | 432,300 | 2,567 |
| 2017-04-05 | 2,602 | 2,669 | 2,602 | 2,627 | 587,200 | 2,627 |
| 2017-04-04 | 2,621 | 2,634 | 2,582 | 2,600 | 578,300 | 2,600 |
| 2017-04-03 | 2,620 | 2,650 | 2,606 | 2,639 | 332,200 | 2,639 |
| 2017-03-31 | 2,670 | 2,670 | 2,607 | 2,607 | 369,300 | 2,607 |
| 2017-03-30 | 2,682 | 2,689 | 2,633 | 2,643 | 351,600 | 2,643 |
| 2017-03-29 | 2,679 | 2,682 | 2,647 | 2,670 | 330,300 | 2,670 |
| 2017-03-28 | 2,680 | 2,703 | 2,672 | 2,700 | 379,500 | 2,700 |
| 2017-03-27 | 2,660 | 2,674 | 2,640 | 2,660 | 355,800 | 2,660 |
| 2017-03-24 | 2,638 | 2,675 | 2,626 | 2,672 | 437,400 | 2,672 |
| 2017-03-23 | 2,657 | 2,660 | 2,635 | 2,655 | 352,700 | 2,655 |
| 2017-03-22 | 2,658 | 2,705 | 2,658 | 2,678 | 612,300 | 2,678 |
| 2017-03-21 | 2,674 | 2,689 | 2,658 | 2,679 | 467,100 | 2,679 |
| 2017-03-17 | 2,637 | 2,649 | 2,622 | 2,648 | 267,700 | 2,648 |
| 2017-03-16 | 2,607 | 2,636 | 2,600 | 2,636 | 355,000 | 2,636 |
| 2017-03-15 | 2,617 | 2,624 | 2,601 | 2,618 | 314,600 | 2,618 |
| 2017-03-14 | 2,583 | 2,621 | 2,572 | 2,617 | 409,800 | 2,617 |
| 2017-03-13 | 2,608 | 2,619 | 2,588 | 2,612 | 381,600 | 2,612 |
| 2017-03-10 | 2,636 | 2,636 | 2,610 | 2,623 | 273,800 | 2,623 |
| 2017-03-09 | 2,589 | 2,598 | 2,567 | 2,596 | 341,800 | 2,596 |
| 2017-03-08 | 2,613 | 2,620 | 2,587 | 2,601 | 294,500 | 2,601 |
| 2017-03-07 | 2,583 | 2,614 | 2,574 | 2,601 | 635,600 | 2,601 |
| 2017-03-06 | 2,535 | 2,549 | 2,523 | 2,543 | 201,500 | 2,543 |
| 2017-03-03 | 2,543 | 2,563 | 2,533 | 2,540 | 178,600 | 2,540 |
| 2017-03-02 | 2,541 | 2,545 | 2,518 | 2,540 | 408,900 | 2,540 |
| 2017-03-01 | 2,532 | 2,556 | 2,522 | 2,531 | 365,500 | 2,531 |
| 2017-02-28 | 2,504 | 2,571 | 2,502 | 2,532 | 647,000 | 2,532 |
| 2017-02-27 | 2,475 | 2,478 | 2,433 | 2,469 | 414,800 | 2,469 |
| 2017-02-24 | 2,460 | 2,494 | 2,442 | 2,475 | 362,200 | 2,475 |
| 2017-02-23 | 2,479 | 2,491 | 2,465 | 2,481 | 296,900 | 2,481 |
| 2017-02-22 | 2,471 | 2,476 | 2,448 | 2,463 | 407,100 | 2,463 |
| 2017-02-21 | 2,416 | 2,479 | 2,405 | 2,470 | 560,600 | 2,470 |
| 2017-02-20 | 2,400 | 2,430 | 2,377 | 2,419 | 439,700 | 2,419 |
| 2017-02-17 | 2,351 | 2,388 | 2,349 | 2,385 | 461,500 | 2,385 |
| 2017-02-16 | 2,335 | 2,353 | 2,335 | 2,352 | 392,900 | 2,352 |
| 2017-02-15 | 2,335 | 2,337 | 2,317 | 2,327 | 257,200 | 2,327 |
| 2017-02-14 | 2,354 | 2,358 | 2,318 | 2,319 | 194,300 | 2,319 |
| 2017-02-13 | 2,381 | 2,381 | 2,337 | 2,354 | 379,900 | 2,354 |
| 2017-02-10 | 2,376 | 2,395 | 2,358 | 2,383 | 429,000 | 2,383 |
| 2017-02-09 | 2,319 | 2,407 | 2,317 | 2,358 | 1,366,500 | 2,358 |
| 2017-02-08 | 2,234 | 2,240 | 2,219 | 2,230 | 367,000 | 2,230 |
| 2017-02-07 | 2,255 | 2,255 | 2,218 | 2,230 | 354,600 | 2,230 |
| 2017-02-06 | 2,289 | 2,289 | 2,259 | 2,266 | 230,400 | 2,266 |
| 2017-02-03 | 2,272 | 2,284 | 2,256 | 2,263 | 175,100 | 2,263 |
| 2017-02-02 | 2,278 | 2,302 | 2,265 | 2,266 | 394,900 | 2,266 |
| 2017-02-01 | 2,267 | 2,284 | 2,250 | 2,274 | 467,000 | 2,274 |
| 2017-01-31 | 2,269 | 2,287 | 2,260 | 2,260 | 346,300 | 2,260 |
| 2017-01-30 | 2,272 | 2,294 | 2,264 | 2,285 | 408,500 | 2,285 |
| 2017-01-27 | 2,282 | 2,284 | 2,266 | 2,272 | 318,400 | 2,272 |
| 2017-01-26 | 2,273 | 2,287 | 2,262 | 2,277 | 304,800 | 2,277 |
| 2017-01-25 | 2,301 | 2,322 | 2,253 | 2,268 | 432,200 | 2,268 |
| 2017-01-24 | 2,279 | 2,307 | 2,270 | 2,285 | 372,900 | 2,285 |
| 2017-01-23 | 2,329 | 2,335 | 2,297 | 2,310 | 412,300 | 2,310 |
| 2017-01-20 | 2,245 | 2,342 | 2,226 | 2,336 | 580,300 | 2,336 |
| 2017-01-19 | 2,275 | 2,292 | 2,245 | 2,247 | 512,100 | 2,247 |
| 2017-01-18 | 2,263 | 2,280 | 2,250 | 2,271 | 486,900 | 2,271 |
| 2017-01-17 | 2,317 | 2,319 | 2,245 | 2,254 | 591,700 | 2,254 |
| 2017-01-16 | 2,378 | 2,378 | 2,336 | 2,353 | 301,600 | 2,353 |
| 2017-01-13 | 2,332 | 2,362 | 2,317 | 2,362 | 226,600 | 2,362 |
| 2017-01-12 | 2,386 | 2,386 | 2,331 | 2,342 | 318,800 | 2,342 |
| 2017-01-11 | 2,345 | 2,394 | 2,328 | 2,380 | 577,800 | 2,380 |
| 2017-01-10 | 2,318 | 2,322 | 2,286 | 2,295 | 222,600 | 2,295 |
| 2017-01-06 | 2,293 | 2,326 | 2,275 | 2,326 | 401,000 | 2,326 |
| 2017-01-05 | 2,308 | 2,328 | 2,289 | 2,315 | 413,200 | 2,315 |
| 2017-01-04 | 2,300 | 2,326 | 2,274 | 2,304 | 496,200 | 2,304 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株
