2801 キッコーマン(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 | 4,575 | 4,600 | 4,550 | 4,560 | 240,500 | 912 |
| 2017-12-28 | 4,630 | 4,635 | 4,565 | 4,575 | 288,500 | 915 |
| 2017-12-27 | 4,635 | 4,645 | 4,615 | 4,620 | 322,300 | 924 |
| 2017-12-26 | 4,625 | 4,655 | 4,620 | 4,635 | 217,800 | 927 |
| 2017-12-25 | 4,565 | 4,625 | 4,555 | 4,620 | 299,300 | 924 |
| 2017-12-22 | 4,575 | 4,600 | 4,550 | 4,565 | 573,000 | 913 |
| 2017-12-21 | 4,550 | 4,575 | 4,520 | 4,570 | 389,500 | 914 |
| 2017-12-20 | 4,550 | 4,580 | 4,530 | 4,555 | 355,300 | 911 |
| 2017-12-19 | 4,570 | 4,570 | 4,535 | 4,550 | 403,800 | 910 |
| 2017-12-18 | 4,565 | 4,585 | 4,545 | 4,575 | 1,138,500 | 915 |
| 2017-12-15 | 4,580 | 4,615 | 4,555 | 4,560 | 1,269,900 | 912 |
| 2017-12-14 | 4,585 | 4,640 | 4,575 | 4,595 | 501,600 | 919 |
| 2017-12-13 | 4,625 | 4,660 | 4,610 | 4,630 | 588,700 | 926 |
| 2017-12-12 | 4,675 | 4,675 | 4,600 | 4,620 | 597,500 | 924 |
| 2017-12-11 | 4,630 | 4,690 | 4,585 | 4,690 | 790,100 | 938 |
| 2017-12-08 | 4,530 | 4,600 | 4,525 | 4,595 | 1,574,700 | 919 |
| 2017-12-07 | 4,390 | 4,490 | 4,390 | 4,470 | 799,500 | 894 |
| 2017-12-06 | 4,415 | 4,460 | 4,350 | 4,375 | 988,000 | 875 |
| 2017-12-05 | 4,425 | 4,455 | 4,410 | 4,435 | 468,800 | 887 |
| 2017-12-04 | 4,450 | 4,470 | 4,430 | 4,460 | 630,700 | 892 |
| 2017-12-01 | 4,395 | 4,465 | 4,385 | 4,440 | 788,000 | 888 |
| 2017-11-30 | 4,310 | 4,415 | 4,305 | 4,400 | 994,300 | 880 |
| 2017-11-29 | 4,285 | 4,295 | 4,250 | 4,285 | 567,500 | 857 |
| 2017-11-28 | 4,175 | 4,260 | 4,175 | 4,255 | 631,500 | 851 |
| 2017-11-27 | 4,170 | 4,200 | 4,145 | 4,165 | 408,300 | 833 |
| 2017-11-24 | 4,130 | 4,180 | 4,125 | 4,165 | 650,800 | 833 |
| 2017-11-22 | 4,155 | 4,195 | 4,145 | 4,160 | 631,400 | 832 |
| 2017-11-21 | 4,060 | 4,140 | 4,050 | 4,125 | 556,400 | 825 |
| 2017-11-20 | 4,025 | 4,060 | 4,005 | 4,045 | 454,200 | 809 |
| 2017-11-17 | 4,065 | 4,125 | 4,040 | 4,065 | 762,400 | 813 |
| 2017-11-16 | 3,905 | 4,015 | 3,905 | 4,005 | 607,200 | 801 |
| 2017-11-15 | 3,930 | 3,955 | 3,905 | 3,905 | 712,700 | 781 |
| 2017-11-13 | 3,960 | 3,975 | 3,920 | 3,925 | 550,300 | 785 |
| 2017-11-10 | 3,980 | 4,020 | 3,930 | 3,965 | 1,154,500 | 793 |
| 2017-11-09 | 4,045 | 4,120 | 3,980 | 4,020 | 1,060,800 | 804 |
| 2017-11-08 | 4,040 | 4,055 | 4,005 | 4,050 | 485,800 | 810 |
| 2017-11-07 | 3,990 | 4,055 | 3,945 | 4,055 | 1,035,700 | 811 |
| 2017-11-06 | 3,960 | 4,060 | 3,945 | 4,015 | 872,000 | 803 |
| 2017-11-02 | 3,975 | 4,010 | 3,830 | 3,925 | 1,560,100 | 785 |
| 2017-11-01 | 3,880 | 3,940 | 3,875 | 3,925 | 601,100 | 785 |
| 2017-10-31 | 3,850 | 3,880 | 3,825 | 3,880 | 577,300 | 776 |
| 2017-10-30 | 3,900 | 3,900 | 3,845 | 3,860 | 639,900 | 772 |
| 2017-10-27 | 3,845 | 3,895 | 3,830 | 3,885 | 617,600 | 777 |
| 2017-10-26 | 3,790 | 3,820 | 3,780 | 3,805 | 430,000 | 761 |
| 2017-10-25 | 3,800 | 3,825 | 3,785 | 3,805 | 611,400 | 761 |
| 2017-10-24 | 3,805 | 3,830 | 3,780 | 3,810 | 612,400 | 762 |
| 2017-10-23 | 3,785 | 3,835 | 3,770 | 3,810 | 942,200 | 762 |
| 2017-10-20 | 3,690 | 3,720 | 3,670 | 3,710 | 604,200 | 742 |
| 2017-10-19 | 3,690 | 3,715 | 3,690 | 3,705 | 442,000 | 741 |
| 2017-10-18 | 3,685 | 3,710 | 3,675 | 3,695 | 499,100 | 739 |
| 2017-10-17 | 3,720 | 3,720 | 3,675 | 3,690 | 473,800 | 738 |
| 2017-10-16 | 3,665 | 3,720 | 3,660 | 3,700 | 566,900 | 740 |
| 2017-10-13 | 3,590 | 3,685 | 3,590 | 3,650 | 1,391,100 | 730 |
| 2017-10-12 | 3,595 | 3,630 | 3,590 | 3,610 | 412,700 | 722 |
| 2017-10-11 | 3,540 | 3,595 | 3,540 | 3,585 | 306,800 | 717 |
| 2017-10-10 | 3,495 | 3,550 | 3,490 | 3,535 | 520,300 | 707 |
| 2017-10-06 | 3,605 | 3,605 | 3,510 | 3,515 | 703,900 | 703 |
| 2017-10-05 | 3,550 | 3,595 | 3,535 | 3,585 | 505,100 | 717 |
| 2017-10-04 | 3,470 | 3,540 | 3,470 | 3,530 | 691,900 | 706 |
| 2017-10-03 | 3,460 | 3,490 | 3,445 | 3,485 | 489,200 | 697 |
| 2017-10-02 | 3,435 | 3,475 | 3,435 | 3,455 | 348,300 | 691 |
| 2017-09-29 | 3,430 | 3,470 | 3,415 | 3,460 | 868,700 | 692 |
| 2017-09-28 | 3,415 | 3,445 | 3,400 | 3,430 | 789,500 | 686 |
| 2017-09-27 | 3,450 | 3,460 | 3,425 | 3,440 | 414,400 | 688 |
| 2017-09-26 | 3,470 | 3,480 | 3,445 | 3,470 | 569,900 | 694 |
| 2017-09-25 | 3,490 | 3,490 | 3,460 | 3,480 | 473,500 | 696 |
| 2017-09-22 | 3,495 | 3,495 | 3,455 | 3,475 | 853,100 | 695 |
| 2017-09-21 | 3,455 | 3,490 | 3,455 | 3,470 | 500,000 | 694 |
| 2017-09-20 | 3,495 | 3,500 | 3,440 | 3,445 | 638,000 | 689 |
| 2017-09-19 | 3,460 | 3,530 | 3,455 | 3,515 | 756,700 | 703 |
| 2017-09-15 | 3,485 | 3,490 | 3,440 | 3,465 | 585,200 | 693 |
| 2017-09-14 | 3,480 | 3,505 | 3,470 | 3,475 | 346,400 | 695 |
| 2017-09-13 | 3,480 | 3,490 | 3,440 | 3,465 | 414,800 | 693 |
| 2017-09-12 | 3,470 | 3,505 | 3,455 | 3,495 | 418,000 | 699 |
| 2017-09-11 | 3,435 | 3,455 | 3,415 | 3,440 | 476,300 | 688 |
| 2017-09-08 | 3,420 | 3,440 | 3,395 | 3,425 | 1,421,000 | 685 |
| 2017-09-07 | 3,465 | 3,495 | 3,450 | 3,455 | 450,500 | 691 |
| 2017-09-06 | 3,470 | 3,470 | 3,430 | 3,450 | 696,400 | 690 |
| 2017-09-05 | 3,470 | 3,480 | 3,445 | 3,460 | 524,600 | 692 |
| 2017-09-04 | 3,485 | 3,490 | 3,450 | 3,465 | 589,500 | 693 |
| 2017-09-01 | 3,485 | 3,555 | 3,475 | 3,495 | 640,500 | 699 |
| 2017-08-31 | 3,455 | 3,480 | 3,440 | 3,445 | 478,800 | 689 |
| 2017-08-30 | 3,410 | 3,460 | 3,405 | 3,455 | 572,500 | 691 |
| 2017-08-29 | 3,405 | 3,420 | 3,360 | 3,390 | 731,700 | 678 |
| 2017-08-28 | 3,460 | 3,460 | 3,420 | 3,430 | 486,700 | 686 |
| 2017-08-25 | 3,460 | 3,460 | 3,415 | 3,445 | 385,400 | 689 |
| 2017-08-24 | 3,475 | 3,495 | 3,445 | 3,465 | 456,500 | 693 |
| 2017-08-23 | 3,500 | 3,505 | 3,465 | 3,475 | 645,900 | 695 |
| 2017-08-22 | 3,485 | 3,500 | 3,460 | 3,480 | 529,500 | 696 |
| 2017-08-21 | 3,450 | 3,510 | 3,450 | 3,485 | 630,000 | 697 |
| 2017-08-18 | 3,420 | 3,435 | 3,390 | 3,435 | 815,000 | 687 |
| 2017-08-17 | 3,480 | 3,500 | 3,445 | 3,455 | 469,700 | 691 |
| 2017-08-16 | 3,485 | 3,500 | 3,475 | 3,485 | 282,900 | 697 |
| 2017-08-15 | 3,445 | 3,495 | 3,430 | 3,480 | 416,800 | 696 |
| 2017-08-14 | 3,495 | 3,520 | 3,435 | 3,450 | 640,100 | 690 |
| 2017-08-10 | 3,500 | 3,510 | 3,440 | 3,480 | 632,900 | 696 |
| 2017-08-09 | 3,480 | 3,495 | 3,425 | 3,445 | 551,300 | 689 |
| 2017-08-08 | 3,495 | 3,500 | 3,445 | 3,480 | 751,400 | 696 |
| 2017-08-07 | 3,535 | 3,545 | 3,495 | 3,495 | 631,100 | 699 |
| 2017-08-04 | 3,610 | 3,610 | 3,535 | 3,540 | 806,500 | 708 |
| 2017-08-03 | 3,565 | 3,630 | 3,520 | 3,615 | 1,350,400 | 723 |
| 2017-08-02 | 3,425 | 3,465 | 3,415 | 3,445 | 735,600 | 689 |
| 2017-08-01 | 3,380 | 3,460 | 3,370 | 3,425 | 636,300 | 685 |
| 2017-07-31 | 3,415 | 3,430 | 3,380 | 3,380 | 889,900 | 676 |
| 2017-07-28 | 3,410 | 3,460 | 3,400 | 3,450 | 604,000 | 690 |
| 2017-07-27 | 3,370 | 3,425 | 3,370 | 3,400 | 634,200 | 680 |
| 2017-07-26 | 3,420 | 3,430 | 3,380 | 3,390 | 462,400 | 678 |
| 2017-07-25 | 3,400 | 3,430 | 3,395 | 3,410 | 485,400 | 682 |
| 2017-07-24 | 3,435 | 3,445 | 3,405 | 3,420 | 591,900 | 684 |
| 2017-07-21 | 3,455 | 3,460 | 3,435 | 3,455 | 510,300 | 691 |
| 2017-07-20 | 3,460 | 3,490 | 3,460 | 3,485 | 501,100 | 697 |
| 2017-07-19 | 3,455 | 3,500 | 3,455 | 3,470 | 455,200 | 694 |
| 2017-07-18 | 3,520 | 3,530 | 3,470 | 3,475 | 545,000 | 695 |
| 2017-07-14 | 3,550 | 3,550 | 3,515 | 3,540 | 518,600 | 708 |
| 2017-07-13 | 3,545 | 3,570 | 3,515 | 3,530 | 357,400 | 706 |
| 2017-07-12 | 3,575 | 3,585 | 3,530 | 3,550 | 398,000 | 710 |
| 2017-07-11 | 3,570 | 3,590 | 3,560 | 3,575 | 320,300 | 715 |
| 2017-07-10 | 3,540 | 3,570 | 3,525 | 3,565 | 574,900 | 713 |
| 2017-07-07 | 3,515 | 3,530 | 3,500 | 3,510 | 613,400 | 702 |
| 2017-07-06 | 3,535 | 3,590 | 3,530 | 3,535 | 479,900 | 707 |
| 2017-07-05 | 3,565 | 3,565 | 3,515 | 3,545 | 517,200 | 709 |
| 2017-07-04 | 3,585 | 3,590 | 3,560 | 3,575 | 464,800 | 715 |
| 2017-07-03 | 3,615 | 3,620 | 3,570 | 3,575 | 394,200 | 715 |
| 2017-06-30 | 3,625 | 3,625 | 3,585 | 3,590 | 514,200 | 718 |
| 2017-06-29 | 3,665 | 3,665 | 3,635 | 3,655 | 374,700 | 731 |
| 2017-06-28 | 3,675 | 3,705 | 3,645 | 3,650 | 398,400 | 730 |
| 2017-06-27 | 3,710 | 3,730 | 3,690 | 3,695 | 522,800 | 739 |
| 2017-06-26 | 3,725 | 3,725 | 3,690 | 3,700 | 469,700 | 740 |
| 2017-06-23 | 3,795 | 3,795 | 3,720 | 3,735 | 534,000 | 747 |
| 2017-06-22 | 3,770 | 3,790 | 3,760 | 3,775 | 364,100 | 755 |
| 2017-06-21 | 3,775 | 3,800 | 3,755 | 3,770 | 585,600 | 754 |
| 2017-06-20 | 3,735 | 3,785 | 3,730 | 3,785 | 632,900 | 757 |
| 2017-06-19 | 3,685 | 3,740 | 3,675 | 3,735 | 666,600 | 747 |
| 2017-06-16 | 3,695 | 3,695 | 3,640 | 3,695 | 1,100,000 | 739 |
| 2017-06-15 | 3,650 | 3,680 | 3,630 | 3,670 | 416,600 | 734 |
| 2017-06-14 | 3,620 | 3,680 | 3,600 | 3,630 | 335,100 | 726 |
| 2017-06-13 | 3,610 | 3,640 | 3,595 | 3,640 | 375,300 | 728 |
| 2017-06-12 | 3,560 | 3,610 | 3,560 | 3,605 | 362,300 | 721 |
| 2017-06-09 | 3,605 | 3,610 | 3,555 | 3,565 | 1,154,600 | 713 |
| 2017-06-08 | 3,590 | 3,610 | 3,570 | 3,585 | 522,500 | 717 |
| 2017-06-07 | 3,615 | 3,620 | 3,570 | 3,585 | 527,600 | 717 |
| 2017-06-06 | 3,640 | 3,660 | 3,595 | 3,610 | 687,100 | 722 |
| 2017-06-05 | 3,575 | 3,640 | 3,565 | 3,620 | 485,300 | 724 |
| 2017-06-02 | 3,550 | 3,610 | 3,530 | 3,590 | 817,000 | 718 |
| 2017-06-01 | 3,475 | 3,540 | 3,470 | 3,540 | 494,200 | 708 |
| 2017-05-31 | 3,485 | 3,500 | 3,455 | 3,470 | 521,000 | 694 |
| 2017-05-30 | 3,525 | 3,535 | 3,480 | 3,495 | 404,900 | 699 |
| 2017-05-29 | 3,525 | 3,535 | 3,515 | 3,530 | 303,700 | 706 |
| 2017-05-26 | 3,500 | 3,530 | 3,495 | 3,510 | 435,200 | 702 |
| 2017-05-25 | 3,505 | 3,525 | 3,500 | 3,500 | 438,200 | 700 |
| 2017-05-24 | 3,505 | 3,525 | 3,495 | 3,510 | 570,700 | 702 |
| 2017-05-23 | 3,485 | 3,510 | 3,475 | 3,480 | 406,300 | 696 |
| 2017-05-22 | 3,470 | 3,495 | 3,455 | 3,490 | 399,700 | 698 |
| 2017-05-19 | 3,485 | 3,510 | 3,450 | 3,475 | 601,800 | 695 |
| 2017-05-18 | 3,515 | 3,540 | 3,460 | 3,490 | 722,800 | 698 |
| 2017-05-17 | 3,490 | 3,545 | 3,490 | 3,540 | 661,700 | 708 |
| 2017-05-16 | 3,535 | 3,575 | 3,500 | 3,525 | 614,300 | 705 |
| 2017-05-15 | 3,500 | 3,550 | 3,495 | 3,530 | 600,200 | 706 |
| 2017-05-12 | 3,515 | 3,530 | 3,480 | 3,510 | 1,058,700 | 702 |
| 2017-05-11 | 3,505 | 3,530 | 3,485 | 3,510 | 548,200 | 702 |
| 2017-05-10 | 3,525 | 3,530 | 3,495 | 3,520 | 666,000 | 704 |
| 2017-05-09 | 3,505 | 3,530 | 3,500 | 3,510 | 777,500 | 702 |
| 2017-05-08 | 3,440 | 3,495 | 3,420 | 3,480 | 1,361,200 | 696 |
| 2017-05-02 | 3,395 | 3,415 | 3,370 | 3,375 | 589,500 | 675 |
| 2017-05-01 | 3,385 | 3,420 | 3,360 | 3,380 | 794,500 | 676 |
| 2017-04-28 | 3,420 | 3,440 | 3,375 | 3,425 | 1,444,600 | 685 |
| 2017-04-27 | 3,465 | 3,530 | 3,415 | 3,460 | 1,685,800 | 692 |
| 2017-04-26 | 3,465 | 3,525 | 3,445 | 3,510 | 959,500 | 702 |
| 2017-04-25 | 3,420 | 3,460 | 3,405 | 3,450 | 793,300 | 690 |
| 2017-04-24 | 3,385 | 3,420 | 3,365 | 3,410 | 939,400 | 682 |
| 2017-04-21 | 3,310 | 3,350 | 3,295 | 3,335 | 1,244,100 | 667 |
| 2017-04-20 | 3,310 | 3,320 | 3,255 | 3,280 | 829,700 | 656 |
| 2017-04-19 | 3,335 | 3,360 | 3,320 | 3,330 | 758,900 | 666 |
| 2017-04-18 | 3,375 | 3,375 | 3,315 | 3,335 | 720,900 | 667 |
| 2017-04-17 | 3,285 | 3,380 | 3,285 | 3,380 | 673,900 | 676 |
| 2017-04-14 | 3,385 | 3,385 | 3,290 | 3,305 | 1,253,900 | 661 |
| 2017-04-13 | 3,345 | 3,370 | 3,335 | 3,345 | 584,800 | 669 |
| 2017-04-12 | 3,335 | 3,365 | 3,315 | 3,360 | 733,300 | 672 |
| 2017-04-11 | 3,330 | 3,380 | 3,330 | 3,370 | 645,700 | 674 |
| 2017-04-10 | 3,345 | 3,380 | 3,320 | 3,345 | 591,400 | 669 |
| 2017-04-07 | 3,330 | 3,350 | 3,285 | 3,325 | 1,027,000 | 665 |
| 2017-04-06 | 3,350 | 3,370 | 3,285 | 3,300 | 757,800 | 660 |
| 2017-04-05 | 3,405 | 3,415 | 3,355 | 3,370 | 646,400 | 674 |
| 2017-04-04 | 3,390 | 3,430 | 3,365 | 3,395 | 812,100 | 679 |
| 2017-04-03 | 3,330 | 3,420 | 3,330 | 3,405 | 761,200 | 681 |
| 2017-03-31 | 3,375 | 3,385 | 3,325 | 3,325 | 631,000 | 665 |
| 2017-03-30 | 3,425 | 3,445 | 3,360 | 3,375 | 564,000 | 675 |
| 2017-03-29 | 3,445 | 3,460 | 3,425 | 3,455 | 525,000 | 691 |
| 2017-03-28 | 3,450 | 3,460 | 3,415 | 3,445 | 647,000 | 689 |
| 2017-03-27 | 3,430 | 3,445 | 3,390 | 3,425 | 572,000 | 685 |
| 2017-03-24 | 3,380 | 3,460 | 3,380 | 3,450 | 617,000 | 690 |
| 2017-03-23 | 3,380 | 3,405 | 3,360 | 3,405 | 485,000 | 681 |
| 2017-03-22 | 3,415 | 3,420 | 3,355 | 3,365 | 907,000 | 673 |
| 2017-03-21 | 3,420 | 3,450 | 3,415 | 3,440 | 356,000 | 688 |
| 2017-03-17 | 3,455 | 3,455 | 3,430 | 3,440 | 559,000 | 688 |
| 2017-03-16 | 3,445 | 3,480 | 3,430 | 3,470 | 642,000 | 694 |
| 2017-03-15 | 3,460 | 3,475 | 3,450 | 3,465 | 335,000 | 693 |
| 2017-03-14 | 3,450 | 3,460 | 3,430 | 3,450 | 320,000 | 690 |
| 2017-03-13 | 3,440 | 3,460 | 3,425 | 3,435 | 561,000 | 687 |
| 2017-03-10 | 3,385 | 3,455 | 3,380 | 3,450 | 1,221,000 | 690 |
| 2017-03-09 | 3,395 | 3,400 | 3,370 | 3,375 | 451,000 | 675 |
| 2017-03-08 | 3,405 | 3,415 | 3,370 | 3,380 | 504,000 | 676 |
| 2017-03-07 | 3,400 | 3,425 | 3,400 | 3,415 | 461,000 | 683 |
| 2017-03-06 | 3,425 | 3,425 | 3,400 | 3,405 | 356,000 | 681 |
| 2017-03-03 | 3,495 | 3,495 | 3,430 | 3,435 | 646,000 | 687 |
| 2017-03-02 | 3,450 | 3,480 | 3,440 | 3,470 | 757,000 | 694 |
| 2017-03-01 | 3,395 | 3,430 | 3,390 | 3,430 | 808,000 | 686 |
| 2017-02-28 | 3,405 | 3,425 | 3,385 | 3,385 | 750,000 | 677 |
| 2017-02-27 | 3,405 | 3,410 | 3,380 | 3,405 | 554,000 | 681 |
| 2017-02-24 | 3,390 | 3,435 | 3,380 | 3,410 | 387,000 | 682 |
| 2017-02-23 | 3,410 | 3,440 | 3,375 | 3,410 | 575,000 | 682 |
| 2017-02-22 | 3,430 | 3,430 | 3,365 | 3,380 | 507,000 | 676 |
| 2017-02-21 | 3,395 | 3,430 | 3,395 | 3,425 | 400,000 | 685 |
| 2017-02-20 | 3,395 | 3,400 | 3,375 | 3,395 | 461,000 | 679 |
| 2017-02-17 | 3,405 | 3,405 | 3,380 | 3,400 | 484,000 | 680 |
| 2017-02-16 | 3,430 | 3,445 | 3,410 | 3,435 | 488,000 | 687 |
| 2017-02-15 | 3,435 | 3,440 | 3,405 | 3,410 | 416,000 | 682 |
| 2017-02-14 | 3,435 | 3,450 | 3,385 | 3,390 | 627,000 | 678 |
| 2017-02-13 | 3,450 | 3,480 | 3,430 | 3,450 | 533,000 | 690 |
| 2017-02-10 | 3,400 | 3,425 | 3,355 | 3,415 | 969,000 | 683 |
| 2017-02-09 | 3,345 | 3,350 | 3,305 | 3,335 | 538,000 | 667 |
| 2017-02-08 | 3,350 | 3,365 | 3,315 | 3,335 | 545,000 | 667 |
| 2017-02-07 | 3,355 | 3,355 | 3,305 | 3,345 | 822,000 | 669 |
| 2017-02-06 | 3,435 | 3,450 | 3,350 | 3,370 | 1,737,000 | 674 |
| 2017-02-03 | 3,525 | 3,585 | 3,525 | 3,570 | 731,000 | 714 |
| 2017-02-02 | 3,615 | 3,620 | 3,530 | 3,540 | 847,000 | 708 |
| 2017-02-01 | 3,600 | 3,650 | 3,560 | 3,630 | 945,000 | 726 |
| 2017-01-31 | 3,515 | 3,575 | 3,515 | 3,555 | 855,000 | 711 |
| 2017-01-30 | 3,540 | 3,550 | 3,505 | 3,545 | 439,000 | 709 |
| 2017-01-27 | 3,520 | 3,565 | 3,520 | 3,545 | 760,000 | 709 |
| 2017-01-26 | 3,480 | 3,505 | 3,450 | 3,505 | 690,000 | 701 |
| 2017-01-25 | 3,490 | 3,505 | 3,410 | 3,450 | 584,000 | 690 |
| 2017-01-24 | 3,485 | 3,510 | 3,450 | 3,460 | 712,000 | 692 |
| 2017-01-23 | 3,530 | 3,530 | 3,495 | 3,495 | 605,000 | 699 |
| 2017-01-20 | 3,550 | 3,595 | 3,540 | 3,585 | 529,000 | 717 |
| 2017-01-19 | 3,550 | 3,605 | 3,540 | 3,555 | 606,000 | 711 |
| 2017-01-18 | 3,585 | 3,585 | 3,510 | 3,540 | 654,000 | 708 |
| 2017-01-17 | 3,665 | 3,665 | 3,555 | 3,560 | 538,000 | 712 |
| 2017-01-16 | 3,660 | 3,670 | 3,630 | 3,640 | 450,000 | 728 |
| 2017-01-13 | 3,670 | 3,700 | 3,650 | 3,675 | 623,000 | 735 |
| 2017-01-12 | 3,715 | 3,715 | 3,655 | 3,660 | 480,000 | 732 |
| 2017-01-11 | 3,755 | 3,755 | 3,695 | 3,710 | 397,000 | 742 |
| 2017-01-10 | 3,760 | 3,780 | 3,720 | 3,740 | 820,000 | 748 |
| 2017-01-06 | 3,780 | 3,800 | 3,760 | 3,790 | 500,000 | 758 |
| 2017-01-05 | 3,780 | 3,800 | 3,755 | 3,765 | 432,000 | 753 |
| 2017-01-04 | 3,750 | 3,810 | 3,740 | 3,790 | 694,000 | 758 |
分割・併合履歴 ： [2024-03-28]1株→5株 [1995-12-26]1株→1.05株 [1992-12-25]1株→1.05株 [1991-12-25]1株→1.05株 [1985-12-26]1株→1.02株
