2811 カゴメ(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 | 4,195 | 4,215 | 4,160 | 4,185 | 165,200 | 4,185 |
| 2017-12-28 | 4,250 | 4,250 | 4,205 | 4,215 | 139,800 | 4,215 |
| 2017-12-27 | 4,230 | 4,255 | 4,215 | 4,245 | 213,400 | 4,245 |
| 2017-12-26 | 4,290 | 4,315 | 4,265 | 4,270 | 339,600 | 4,270 |
| 2017-12-25 | 4,265 | 4,290 | 4,265 | 4,290 | 142,700 | 4,290 |
| 2017-12-22 | 4,240 | 4,275 | 4,235 | 4,260 | 122,700 | 4,260 |
| 2017-12-21 | 4,230 | 4,250 | 4,200 | 4,250 | 170,000 | 4,250 |
| 2017-12-20 | 4,280 | 4,280 | 4,245 | 4,250 | 184,500 | 4,250 |
| 2017-12-19 | 4,330 | 4,330 | 4,275 | 4,285 | 225,400 | 4,285 |
| 2017-12-18 | 4,300 | 4,325 | 4,270 | 4,320 | 230,700 | 4,320 |
| 2017-12-15 | 4,260 | 4,285 | 4,235 | 4,270 | 217,100 | 4,270 |
| 2017-12-14 | 4,280 | 4,285 | 4,250 | 4,275 | 211,200 | 4,275 |
| 2017-12-13 | 4,240 | 4,270 | 4,220 | 4,265 | 248,900 | 4,265 |
| 2017-12-12 | 4,235 | 4,245 | 4,210 | 4,230 | 190,400 | 4,230 |
| 2017-12-11 | 4,225 | 4,230 | 4,150 | 4,230 | 250,700 | 4,230 |
| 2017-12-08 | 4,185 | 4,225 | 4,175 | 4,195 | 352,500 | 4,195 |
| 2017-12-07 | 4,125 | 4,240 | 4,125 | 4,225 | 319,200 | 4,225 |
| 2017-12-06 | 4,120 | 4,170 | 4,095 | 4,110 | 189,300 | 4,110 |
| 2017-12-05 | 4,120 | 4,150 | 4,080 | 4,150 | 207,700 | 4,150 |
| 2017-12-04 | 4,150 | 4,185 | 4,135 | 4,145 | 161,300 | 4,145 |
| 2017-12-01 | 4,180 | 4,190 | 4,105 | 4,125 | 169,300 | 4,125 |
| 2017-11-30 | 4,120 | 4,165 | 4,090 | 4,165 | 243,100 | 4,165 |
| 2017-11-29 | 4,120 | 4,135 | 4,105 | 4,130 | 160,200 | 4,130 |
| 2017-11-28 | 4,085 | 4,115 | 4,075 | 4,110 | 133,100 | 4,110 |
| 2017-11-27 | 4,100 | 4,105 | 4,040 | 4,055 | 162,000 | 4,055 |
| 2017-11-24 | 4,070 | 4,105 | 4,060 | 4,100 | 125,000 | 4,100 |
| 2017-11-22 | 4,150 | 4,150 | 4,090 | 4,090 | 155,300 | 4,090 |
| 2017-11-21 | 4,090 | 4,140 | 4,080 | 4,115 | 256,000 | 4,115 |
| 2017-11-20 | 3,985 | 4,085 | 3,960 | 4,075 | 229,100 | 4,075 |
| 2017-11-17 | 4,000 | 4,035 | 3,985 | 4,015 | 334,800 | 4,015 |
| 2017-11-16 | 3,860 | 3,990 | 3,855 | 3,975 | 218,000 | 3,975 |
| 2017-11-15 | 3,920 | 3,935 | 3,870 | 3,895 | 241,000 | 3,895 |
| 2017-11-13 | 3,980 | 4,000 | 3,970 | 3,975 | 148,600 | 3,975 |
| 2017-11-10 | 3,950 | 3,990 | 3,945 | 3,980 | 225,000 | 3,980 |
| 2017-11-09 | 4,010 | 4,020 | 3,965 | 3,995 | 409,200 | 3,995 |
| 2017-11-08 | 4,000 | 4,015 | 3,990 | 4,005 | 218,200 | 4,005 |
| 2017-11-07 | 3,990 | 4,015 | 3,985 | 4,010 | 346,800 | 4,010 |
| 2017-11-06 | 3,975 | 4,025 | 3,970 | 3,995 | 299,200 | 3,995 |
| 2017-11-02 | 3,990 | 4,000 | 3,950 | 3,955 | 282,800 | 3,955 |
| 2017-11-01 | 3,820 | 4,085 | 3,820 | 3,990 | 675,900 | 3,990 |
| 2017-10-31 | 3,780 | 3,795 | 3,765 | 3,770 | 261,800 | 3,770 |
| 2017-10-30 | 3,755 | 3,775 | 3,735 | 3,775 | 313,100 | 3,775 |
| 2017-10-27 | 3,760 | 3,775 | 3,750 | 3,765 | 230,600 | 3,765 |
| 2017-10-26 | 3,715 | 3,740 | 3,705 | 3,730 | 188,000 | 3,730 |
| 2017-10-25 | 3,745 | 3,750 | 3,705 | 3,715 | 279,300 | 3,715 |
| 2017-10-24 | 3,730 | 3,785 | 3,730 | 3,760 | 305,600 | 3,760 |
| 2017-10-23 | 3,730 | 3,730 | 3,700 | 3,710 | 201,000 | 3,710 |
| 2017-10-20 | 3,695 | 3,735 | 3,685 | 3,705 | 205,000 | 3,705 |
| 2017-10-19 | 3,740 | 3,775 | 3,710 | 3,720 | 206,400 | 3,720 |
| 2017-10-18 | 3,750 | 3,820 | 3,740 | 3,745 | 279,100 | 3,745 |
| 2017-10-17 | 3,750 | 3,750 | 3,730 | 3,750 | 197,300 | 3,750 |
| 2017-10-16 | 3,725 | 3,775 | 3,715 | 3,750 | 292,200 | 3,750 |
| 2017-10-13 | 3,690 | 3,725 | 3,690 | 3,715 | 215,700 | 3,715 |
| 2017-10-12 | 3,670 | 3,730 | 3,670 | 3,695 | 296,200 | 3,695 |
| 2017-10-11 | 3,635 | 3,670 | 3,635 | 3,660 | 155,200 | 3,660 |
| 2017-10-10 | 3,605 | 3,665 | 3,605 | 3,650 | 204,100 | 3,650 |
| 2017-10-06 | 3,665 | 3,670 | 3,605 | 3,615 | 245,800 | 3,615 |
| 2017-10-05 | 3,615 | 3,675 | 3,590 | 3,665 | 416,700 | 3,665 |
| 2017-10-04 | 3,510 | 3,630 | 3,510 | 3,605 | 634,000 | 3,605 |
| 2017-10-03 | 3,480 | 3,485 | 3,455 | 3,470 | 181,800 | 3,470 |
| 2017-10-02 | 3,530 | 3,530 | 3,470 | 3,475 | 213,500 | 3,475 |
| 2017-09-29 | 3,545 | 3,565 | 3,515 | 3,530 | 259,400 | 3,530 |
| 2017-09-28 | 3,500 | 3,545 | 3,485 | 3,545 | 262,500 | 3,545 |
| 2017-09-27 | 3,500 | 3,500 | 3,470 | 3,495 | 126,400 | 3,495 |
| 2017-09-26 | 3,475 | 3,495 | 3,475 | 3,495 | 180,900 | 3,495 |
| 2017-09-25 | 3,465 | 3,475 | 3,445 | 3,470 | 193,100 | 3,470 |
| 2017-09-22 | 3,455 | 3,465 | 3,435 | 3,450 | 183,900 | 3,450 |
| 2017-09-21 | 3,440 | 3,460 | 3,425 | 3,455 | 235,100 | 3,455 |
| 2017-09-20 | 3,445 | 3,475 | 3,415 | 3,415 | 189,300 | 3,415 |
| 2017-09-19 | 3,475 | 3,475 | 3,435 | 3,460 | 206,800 | 3,460 |
| 2017-09-15 | 3,470 | 3,485 | 3,450 | 3,475 | 179,800 | 3,475 |
| 2017-09-14 | 3,470 | 3,480 | 3,445 | 3,470 | 180,800 | 3,470 |
| 2017-09-13 | 3,485 | 3,490 | 3,460 | 3,470 | 116,300 | 3,470 |
| 2017-09-12 | 3,500 | 3,500 | 3,445 | 3,470 | 182,500 | 3,470 |
| 2017-09-11 | 3,445 | 3,475 | 3,440 | 3,475 | 155,000 | 3,475 |
| 2017-09-08 | 3,430 | 3,445 | 3,410 | 3,435 | 183,300 | 3,435 |
| 2017-09-07 | 3,420 | 3,450 | 3,405 | 3,410 | 173,100 | 3,410 |
| 2017-09-06 | 3,370 | 3,415 | 3,355 | 3,405 | 162,500 | 3,405 |
| 2017-09-05 | 3,435 | 3,435 | 3,375 | 3,385 | 211,100 | 3,385 |
| 2017-09-04 | 3,470 | 3,470 | 3,425 | 3,435 | 134,200 | 3,435 |
| 2017-09-01 | 3,475 | 3,495 | 3,445 | 3,485 | 168,400 | 3,485 |
| 2017-08-31 | 3,495 | 3,495 | 3,460 | 3,470 | 125,400 | 3,470 |
| 2017-08-30 | 3,455 | 3,495 | 3,455 | 3,490 | 167,200 | 3,490 |
| 2017-08-29 | 3,420 | 3,450 | 3,400 | 3,445 | 178,000 | 3,445 |
| 2017-08-28 | 3,430 | 3,440 | 3,405 | 3,440 | 155,300 | 3,440 |
| 2017-08-25 | 3,415 | 3,420 | 3,360 | 3,410 | 240,100 | 3,410 |
| 2017-08-24 | 3,440 | 3,445 | 3,415 | 3,430 | 114,500 | 3,430 |
| 2017-08-23 | 3,420 | 3,450 | 3,410 | 3,440 | 168,000 | 3,440 |
| 2017-08-22 | 3,475 | 3,475 | 3,410 | 3,415 | 220,800 | 3,415 |
| 2017-08-21 | 3,485 | 3,495 | 3,460 | 3,475 | 120,300 | 3,475 |
| 2017-08-18 | 3,450 | 3,490 | 3,440 | 3,465 | 174,000 | 3,465 |
| 2017-08-17 | 3,530 | 3,530 | 3,480 | 3,480 | 239,200 | 3,480 |
| 2017-08-16 | 3,585 | 3,585 | 3,540 | 3,545 | 207,800 | 3,545 |
| 2017-08-15 | 3,575 | 3,600 | 3,555 | 3,590 | 190,600 | 3,590 |
| 2017-08-14 | 3,580 | 3,585 | 3,540 | 3,575 | 234,100 | 3,575 |
| 2017-08-10 | 3,550 | 3,600 | 3,540 | 3,600 | 264,300 | 3,600 |
| 2017-08-09 | 3,565 | 3,565 | 3,500 | 3,550 | 255,700 | 3,550 |
| 2017-08-08 | 3,540 | 3,565 | 3,525 | 3,565 | 184,600 | 3,565 |
| 2017-08-07 | 3,545 | 3,550 | 3,490 | 3,545 | 288,900 | 3,545 |
| 2017-08-04 | 3,540 | 3,555 | 3,520 | 3,545 | 225,500 | 3,545 |
| 2017-08-03 | 3,520 | 3,550 | 3,490 | 3,540 | 294,300 | 3,540 |
| 2017-08-02 | 3,445 | 3,530 | 3,430 | 3,515 | 374,500 | 3,515 |
| 2017-08-01 | 3,375 | 3,465 | 3,365 | 3,465 | 329,700 | 3,465 |
| 2017-07-31 | 3,410 | 3,415 | 3,340 | 3,350 | 645,600 | 3,350 |
| 2017-07-28 | 3,400 | 3,435 | 3,385 | 3,410 | 213,500 | 3,410 |
| 2017-07-27 | 3,370 | 3,415 | 3,365 | 3,390 | 224,700 | 3,390 |
| 2017-07-26 | 3,405 | 3,415 | 3,370 | 3,375 | 233,600 | 3,375 |
| 2017-07-25 | 3,410 | 3,430 | 3,395 | 3,410 | 220,700 | 3,410 |
| 2017-07-24 | 3,430 | 3,455 | 3,405 | 3,430 | 603,700 | 3,430 |
| 2017-07-21 | 3,370 | 3,380 | 3,345 | 3,380 | 208,300 | 3,380 |
| 2017-07-20 | 3,400 | 3,400 | 3,370 | 3,375 | 165,100 | 3,375 |
| 2017-07-19 | 3,370 | 3,410 | 3,365 | 3,395 | 159,000 | 3,395 |
| 2017-07-18 | 3,385 | 3,395 | 3,350 | 3,375 | 151,300 | 3,375 |
| 2017-07-14 | 3,370 | 3,395 | 3,365 | 3,385 | 184,200 | 3,385 |
| 2017-07-13 | 3,355 | 3,380 | 3,355 | 3,365 | 160,500 | 3,365 |
| 2017-07-12 | 3,370 | 3,380 | 3,325 | 3,340 | 229,500 | 3,340 |
| 2017-07-11 | 3,355 | 3,385 | 3,345 | 3,370 | 200,600 | 3,370 |
| 2017-07-10 | 3,325 | 3,355 | 3,315 | 3,340 | 186,000 | 3,340 |
| 2017-07-07 | 3,320 | 3,335 | 3,300 | 3,315 | 251,100 | 3,315 |
| 2017-07-06 | 3,355 | 3,390 | 3,325 | 3,350 | 241,800 | 3,350 |
| 2017-07-05 | 3,340 | 3,360 | 3,310 | 3,355 | 258,600 | 3,355 |
| 2017-07-04 | 3,400 | 3,405 | 3,345 | 3,355 | 271,700 | 3,355 |
| 2017-07-03 | 3,425 | 3,440 | 3,390 | 3,400 | 248,000 | 3,400 |
| 2017-06-30 | 3,450 | 3,450 | 3,405 | 3,420 | 339,700 | 3,420 |
| 2017-06-29 | 3,495 | 3,525 | 3,475 | 3,505 | 242,400 | 3,505 |
| 2017-06-28 | 3,550 | 3,555 | 3,495 | 3,495 | 318,900 | 3,495 |
| 2017-06-27 | 3,600 | 3,625 | 3,565 | 3,575 | 552,300 | 3,575 |
| 2017-06-26 | 3,590 | 3,610 | 3,560 | 3,605 | 239,500 | 3,605 |
| 2017-06-23 | 3,635 | 3,640 | 3,590 | 3,590 | 266,500 | 3,590 |
| 2017-06-22 | 3,670 | 3,670 | 3,625 | 3,635 | 298,800 | 3,635 |
| 2017-06-21 | 3,685 | 3,700 | 3,675 | 3,675 | 177,400 | 3,675 |
| 2017-06-20 | 3,670 | 3,695 | 3,645 | 3,685 | 246,200 | 3,685 |
| 2017-06-19 | 3,630 | 3,655 | 3,620 | 3,655 | 223,200 | 3,655 |
| 2017-06-16 | 3,650 | 3,655 | 3,610 | 3,635 | 422,300 | 3,635 |
| 2017-06-15 | 3,660 | 3,665 | 3,625 | 3,635 | 218,800 | 3,635 |
| 2017-06-14 | 3,660 | 3,695 | 3,650 | 3,655 | 254,800 | 3,655 |
| 2017-06-13 | 3,645 | 3,695 | 3,640 | 3,665 | 181,500 | 3,665 |
| 2017-06-12 | 3,635 | 3,650 | 3,585 | 3,635 | 217,400 | 3,635 |
| 2017-06-09 | 3,660 | 3,670 | 3,640 | 3,640 | 256,200 | 3,640 |
| 2017-06-08 | 3,700 | 3,700 | 3,660 | 3,660 | 198,000 | 3,660 |
| 2017-06-07 | 3,690 | 3,715 | 3,680 | 3,685 | 242,700 | 3,685 |
| 2017-06-06 | 3,650 | 3,695 | 3,650 | 3,670 | 384,300 | 3,670 |
| 2017-06-05 | 3,535 | 3,645 | 3,535 | 3,635 | 282,400 | 3,635 |
| 2017-06-02 | 3,560 | 3,565 | 3,540 | 3,555 | 293,300 | 3,555 |
| 2017-06-01 | 3,500 | 3,580 | 3,480 | 3,575 | 371,500 | 3,575 |
| 2017-05-31 | 3,545 | 3,555 | 3,505 | 3,535 | 365,400 | 3,535 |
| 2017-05-30 | 3,555 | 3,585 | 3,545 | 3,555 | 203,400 | 3,555 |
| 2017-05-29 | 3,530 | 3,560 | 3,510 | 3,555 | 248,500 | 3,555 |
| 2017-05-26 | 3,575 | 3,575 | 3,525 | 3,535 | 300,800 | 3,535 |
| 2017-05-25 | 3,560 | 3,585 | 3,555 | 3,585 | 235,700 | 3,585 |
| 2017-05-24 | 3,565 | 3,595 | 3,550 | 3,575 | 183,100 | 3,575 |
| 2017-05-23 | 3,510 | 3,570 | 3,510 | 3,550 | 269,600 | 3,550 |
| 2017-05-22 | 3,485 | 3,510 | 3,470 | 3,505 | 286,700 | 3,505 |
| 2017-05-19 | 3,490 | 3,500 | 3,450 | 3,485 | 303,300 | 3,485 |
| 2017-05-18 | 3,460 | 3,490 | 3,440 | 3,490 | 408,200 | 3,490 |
| 2017-05-17 | 3,405 | 3,470 | 3,405 | 3,470 | 302,300 | 3,470 |
| 2017-05-16 | 3,430 | 3,450 | 3,410 | 3,430 | 378,500 | 3,430 |
| 2017-05-15 | 3,375 | 3,420 | 3,365 | 3,420 | 308,800 | 3,420 |
| 2017-05-12 | 3,370 | 3,390 | 3,335 | 3,390 | 329,800 | 3,390 |
| 2017-05-11 | 3,345 | 3,410 | 3,340 | 3,380 | 404,000 | 3,380 |
| 2017-05-10 | 3,280 | 3,345 | 3,280 | 3,340 | 504,600 | 3,340 |
| 2017-05-09 | 3,200 | 3,275 | 3,200 | 3,260 | 435,700 | 3,260 |
| 2017-05-08 | 3,150 | 3,210 | 3,140 | 3,200 | 561,000 | 3,200 |
| 2017-05-02 | 3,130 | 3,170 | 3,105 | 3,135 | 400,300 | 3,135 |
| 2017-05-01 | 3,275 | 3,295 | 3,130 | 3,130 | 687,100 | 3,130 |
| 2017-04-28 | 3,030 | 3,040 | 3,005 | 3,035 | 218,600 | 3,035 |
| 2017-04-27 | 3,015 | 3,050 | 3,005 | 3,045 | 268,400 | 3,045 |
| 2017-04-26 | 2,994 | 3,030 | 2,984 | 3,025 | 333,300 | 3,025 |
| 2017-04-25 | 2,989 | 2,990 | 2,961 | 2,984 | 180,100 | 2,984 |
| 2017-04-24 | 2,965 | 2,985 | 2,965 | 2,982 | 171,500 | 2,982 |
| 2017-04-21 | 2,920 | 2,955 | 2,910 | 2,951 | 199,800 | 2,951 |
| 2017-04-20 | 2,935 | 2,941 | 2,897 | 2,911 | 181,600 | 2,911 |
| 2017-04-19 | 2,919 | 2,956 | 2,918 | 2,938 | 226,600 | 2,938 |
| 2017-04-18 | 2,938 | 2,941 | 2,903 | 2,931 | 199,000 | 2,931 |
| 2017-04-17 | 2,870 | 2,932 | 2,870 | 2,927 | 200,900 | 2,927 |
| 2017-04-14 | 2,900 | 2,904 | 2,867 | 2,869 | 221,600 | 2,869 |
| 2017-04-13 | 2,884 | 2,917 | 2,883 | 2,911 | 271,300 | 2,911 |
| 2017-04-12 | 2,889 | 2,904 | 2,865 | 2,889 | 220,200 | 2,889 |
| 2017-04-11 | 2,892 | 2,920 | 2,890 | 2,905 | 188,800 | 2,905 |
| 2017-04-10 | 2,924 | 2,934 | 2,868 | 2,892 | 270,700 | 2,892 |
| 2017-04-07 | 2,914 | 2,938 | 2,890 | 2,922 | 278,200 | 2,922 |
| 2017-04-06 | 2,934 | 2,943 | 2,879 | 2,884 | 250,400 | 2,884 |
| 2017-04-05 | 2,935 | 2,972 | 2,928 | 2,940 | 280,200 | 2,940 |
| 2017-04-04 | 2,934 | 2,967 | 2,921 | 2,930 | 314,600 | 2,930 |
| 2017-04-03 | 2,905 | 2,950 | 2,905 | 2,938 | 225,300 | 2,938 |
| 2017-03-31 | 2,933 | 2,943 | 2,893 | 2,893 | 311,800 | 2,893 |
| 2017-03-30 | 2,995 | 2,995 | 2,928 | 2,929 | 248,000 | 2,929 |
| 2017-03-29 | 2,984 | 2,997 | 2,974 | 2,994 | 228,600 | 2,994 |
| 2017-03-28 | 2,961 | 2,984 | 2,958 | 2,984 | 282,300 | 2,984 |
| 2017-03-27 | 2,982 | 2,989 | 2,956 | 2,956 | 265,700 | 2,956 |
| 2017-03-24 | 2,980 | 3,010 | 2,972 | 3,005 | 254,200 | 3,005 |
| 2017-03-23 | 2,989 | 2,994 | 2,971 | 2,987 | 163,200 | 2,987 |
| 2017-03-22 | 2,982 | 3,005 | 2,977 | 2,984 | 218,700 | 2,984 |
| 2017-03-21 | 3,005 | 3,010 | 2,981 | 2,994 | 272,200 | 2,994 |
| 2017-03-17 | 2,986 | 2,996 | 2,968 | 2,995 | 200,900 | 2,995 |
| 2017-03-16 | 2,982 | 3,010 | 2,975 | 3,005 | 178,400 | 3,005 |
| 2017-03-15 | 2,999 | 3,005 | 2,986 | 2,997 | 240,900 | 2,997 |
| 2017-03-14 | 3,010 | 3,025 | 2,999 | 3,010 | 316,800 | 3,010 |
| 2017-03-13 | 2,970 | 3,030 | 2,965 | 2,999 | 303,000 | 2,999 |
| 2017-03-10 | 2,950 | 2,979 | 2,946 | 2,968 | 352,300 | 2,968 |
| 2017-03-09 | 2,941 | 2,941 | 2,925 | 2,928 | 125,700 | 2,928 |
| 2017-03-08 | 2,935 | 2,948 | 2,918 | 2,939 | 254,100 | 2,939 |
| 2017-03-07 | 2,914 | 2,939 | 2,912 | 2,938 | 140,500 | 2,938 |
| 2017-03-06 | 2,924 | 2,927 | 2,909 | 2,915 | 142,000 | 2,915 |
| 2017-03-03 | 2,929 | 2,939 | 2,913 | 2,927 | 217,200 | 2,927 |
| 2017-03-02 | 2,920 | 2,924 | 2,890 | 2,920 | 238,000 | 2,920 |
| 2017-03-01 | 2,881 | 2,905 | 2,881 | 2,899 | 235,000 | 2,899 |
| 2017-02-28 | 2,899 | 2,905 | 2,884 | 2,885 | 226,800 | 2,885 |
| 2017-02-27 | 2,890 | 2,902 | 2,876 | 2,883 | 234,900 | 2,883 |
| 2017-02-24 | 2,900 | 2,930 | 2,892 | 2,907 | 235,600 | 2,907 |
| 2017-02-23 | 2,888 | 2,923 | 2,885 | 2,920 | 123,500 | 2,920 |
| 2017-02-22 | 2,904 | 2,907 | 2,876 | 2,884 | 141,700 | 2,884 |
| 2017-02-21 | 2,885 | 2,910 | 2,877 | 2,902 | 154,900 | 2,902 |
| 2017-02-20 | 2,884 | 2,888 | 2,866 | 2,878 | 167,300 | 2,878 |
| 2017-02-17 | 2,862 | 2,882 | 2,847 | 2,877 | 197,100 | 2,877 |
| 2017-02-16 | 2,866 | 2,883 | 2,854 | 2,861 | 199,700 | 2,861 |
| 2017-02-15 | 2,904 | 2,925 | 2,858 | 2,864 | 264,000 | 2,864 |
| 2017-02-14 | 2,941 | 2,941 | 2,884 | 2,887 | 326,600 | 2,887 |
| 2017-02-13 | 2,950 | 2,972 | 2,940 | 2,944 | 249,700 | 2,944 |
| 2017-02-10 | 2,945 | 2,948 | 2,925 | 2,940 | 290,500 | 2,940 |
| 2017-02-09 | 2,901 | 2,939 | 2,901 | 2,931 | 320,900 | 2,931 |
| 2017-02-08 | 2,926 | 2,932 | 2,897 | 2,912 | 327,200 | 2,912 |
| 2017-02-07 | 2,875 | 2,934 | 2,872 | 2,916 | 455,100 | 2,916 |
| 2017-02-06 | 2,891 | 2,896 | 2,861 | 2,872 | 267,500 | 2,872 |
| 2017-02-03 | 2,920 | 2,920 | 2,862 | 2,873 | 603,500 | 2,873 |
| 2017-02-02 | 2,946 | 2,947 | 2,902 | 2,909 | 305,600 | 2,909 |
| 2017-02-01 | 2,904 | 2,938 | 2,902 | 2,934 | 317,900 | 2,934 |
| 2017-01-31 | 2,891 | 2,914 | 2,888 | 2,906 | 328,900 | 2,906 |
| 2017-01-30 | 2,930 | 2,937 | 2,892 | 2,919 | 413,100 | 2,919 |
| 2017-01-27 | 2,950 | 2,985 | 2,929 | 2,935 | 893,000 | 2,935 |
| 2017-01-26 | 2,830 | 2,846 | 2,817 | 2,837 | 240,900 | 2,837 |
| 2017-01-25 | 2,822 | 2,836 | 2,795 | 2,802 | 209,400 | 2,802 |
| 2017-01-24 | 2,811 | 2,834 | 2,804 | 2,805 | 221,500 | 2,805 |
| 2017-01-23 | 2,838 | 2,840 | 2,817 | 2,820 | 159,900 | 2,820 |
| 2017-01-20 | 2,846 | 2,861 | 2,826 | 2,851 | 186,500 | 2,851 |
| 2017-01-19 | 2,841 | 2,858 | 2,825 | 2,833 | 162,600 | 2,833 |
| 2017-01-18 | 2,834 | 2,852 | 2,803 | 2,826 | 278,100 | 2,826 |
| 2017-01-17 | 2,894 | 2,898 | 2,837 | 2,839 | 221,800 | 2,839 |
| 2017-01-16 | 2,909 | 2,921 | 2,894 | 2,904 | 115,900 | 2,904 |
| 2017-01-13 | 2,897 | 2,925 | 2,885 | 2,922 | 227,400 | 2,922 |
| 2017-01-12 | 2,942 | 2,950 | 2,895 | 2,909 | 276,200 | 2,909 |
| 2017-01-11 | 2,950 | 2,954 | 2,927 | 2,942 | 264,400 | 2,942 |
| 2017-01-10 | 2,980 | 2,991 | 2,926 | 2,935 | 476,500 | 2,935 |
| 2017-01-06 | 2,955 | 2,993 | 2,951 | 2,990 | 302,600 | 2,990 |
| 2017-01-05 | 2,949 | 2,968 | 2,930 | 2,953 | 305,700 | 2,953 |
| 2017-01-04 | 2,933 | 2,949 | 2,917 | 2,943 | 346,900 | 2,943 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.11株 [1985-03-27]1株→1.1株
