2812 焼津水産化学工業(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 | 1,220 | 1,229 | 1,218 | 1,225 | 7,300 | 1,225 |
| 2017-12-28 | 1,221 | 1,233 | 1,221 | 1,228 | 3,900 | 1,228 |
| 2017-12-27 | 1,216 | 1,227 | 1,216 | 1,224 | 3,700 | 1,224 |
| 2017-12-26 | 1,232 | 1,232 | 1,208 | 1,216 | 8,400 | 1,216 |
| 2017-12-25 | 1,236 | 1,245 | 1,223 | 1,224 | 7,800 | 1,224 |
| 2017-12-22 | 1,250 | 1,250 | 1,231 | 1,236 | 9,500 | 1,236 |
| 2017-12-21 | 1,243 | 1,243 | 1,230 | 1,233 | 6,800 | 1,233 |
| 2017-12-20 | 1,233 | 1,244 | 1,233 | 1,243 | 6,200 | 1,243 |
| 2017-12-19 | 1,236 | 1,239 | 1,222 | 1,232 | 6,100 | 1,232 |
| 2017-12-18 | 1,248 | 1,250 | 1,240 | 1,244 | 10,300 | 1,244 |
| 2017-12-15 | 1,246 | 1,248 | 1,233 | 1,248 | 8,800 | 1,248 |
| 2017-12-14 | 1,230 | 1,252 | 1,227 | 1,246 | 13,200 | 1,246 |
| 2017-12-13 | 1,227 | 1,227 | 1,216 | 1,222 | 6,700 | 1,222 |
| 2017-12-12 | 1,223 | 1,227 | 1,220 | 1,224 | 6,000 | 1,224 |
| 2017-12-11 | 1,214 | 1,224 | 1,211 | 1,224 | 6,100 | 1,224 |
| 2017-12-08 | 1,200 | 1,225 | 1,200 | 1,213 | 16,400 | 1,213 |
| 2017-12-07 | 1,222 | 1,227 | 1,215 | 1,216 | 7,500 | 1,216 |
| 2017-12-06 | 1,222 | 1,229 | 1,213 | 1,218 | 8,600 | 1,218 |
| 2017-12-05 | 1,215 | 1,226 | 1,215 | 1,219 | 5,300 | 1,219 |
| 2017-12-04 | 1,225 | 1,226 | 1,218 | 1,221 | 6,600 | 1,221 |
| 2017-12-01 | 1,208 | 1,215 | 1,208 | 1,212 | 4,800 | 1,212 |
| 2017-11-30 | 1,214 | 1,219 | 1,208 | 1,208 | 8,300 | 1,208 |
| 2017-11-29 | 1,208 | 1,219 | 1,208 | 1,214 | 4,100 | 1,214 |
| 2017-11-28 | 1,218 | 1,224 | 1,209 | 1,211 | 7,100 | 1,211 |
| 2017-11-27 | 1,220 | 1,225 | 1,207 | 1,217 | 13,900 | 1,217 |
| 2017-11-24 | 1,208 | 1,208 | 1,202 | 1,207 | 4,200 | 1,207 |
| 2017-11-22 | 1,209 | 1,209 | 1,201 | 1,201 | 3,500 | 1,201 |
| 2017-11-21 | 1,197 | 1,210 | 1,197 | 1,205 | 4,600 | 1,205 |
| 2017-11-20 | 1,200 | 1,208 | 1,193 | 1,197 | 6,300 | 1,197 |
| 2017-11-17 | 1,205 | 1,216 | 1,188 | 1,193 | 20,400 | 1,193 |
| 2017-11-16 | 1,200 | 1,224 | 1,200 | 1,216 | 12,000 | 1,216 |
| 2017-11-15 | 1,211 | 1,221 | 1,201 | 1,201 | 11,500 | 1,201 |
| 2017-11-13 | 1,229 | 1,230 | 1,219 | 1,226 | 18,700 | 1,226 |
| 2017-11-10 | 1,218 | 1,234 | 1,217 | 1,229 | 15,100 | 1,229 |
| 2017-11-09 | 1,219 | 1,226 | 1,213 | 1,219 | 8,400 | 1,219 |
| 2017-11-08 | 1,214 | 1,220 | 1,209 | 1,213 | 12,800 | 1,213 |
| 2017-11-07 | 1,214 | 1,224 | 1,213 | 1,221 | 7,500 | 1,221 |
| 2017-11-06 | 1,226 | 1,234 | 1,201 | 1,225 | 15,600 | 1,225 |
| 2017-11-02 | 1,229 | 1,229 | 1,217 | 1,224 | 7,300 | 1,224 |
| 2017-11-01 | 1,220 | 1,228 | 1,215 | 1,226 | 8,900 | 1,226 |
| 2017-10-31 | 1,217 | 1,222 | 1,215 | 1,222 | 6,400 | 1,222 |
| 2017-10-30 | 1,228 | 1,229 | 1,215 | 1,221 | 39,500 | 1,221 |
| 2017-10-27 | 1,219 | 1,219 | 1,208 | 1,214 | 10,200 | 1,214 |
| 2017-10-26 | 1,200 | 1,206 | 1,200 | 1,204 | 7,900 | 1,204 |
| 2017-10-25 | 1,201 | 1,208 | 1,198 | 1,199 | 19,400 | 1,199 |
| 2017-10-24 | 1,197 | 1,200 | 1,195 | 1,200 | 12,600 | 1,200 |
| 2017-10-23 | 1,195 | 1,197 | 1,193 | 1,197 | 9,100 | 1,197 |
| 2017-10-20 | 1,191 | 1,196 | 1,188 | 1,189 | 8,300 | 1,189 |
| 2017-10-19 | 1,190 | 1,194 | 1,187 | 1,190 | 8,400 | 1,190 |
| 2017-10-18 | 1,197 | 1,197 | 1,188 | 1,193 | 6,100 | 1,193 |
| 2017-10-17 | 1,200 | 1,200 | 1,187 | 1,196 | 7,200 | 1,196 |
| 2017-10-16 | 1,190 | 1,198 | 1,190 | 1,192 | 13,900 | 1,192 |
| 2017-10-13 | 1,186 | 1,197 | 1,186 | 1,190 | 9,200 | 1,190 |
| 2017-10-12 | 1,190 | 1,192 | 1,186 | 1,189 | 6,300 | 1,189 |
| 2017-10-11 | 1,185 | 1,190 | 1,185 | 1,190 | 4,900 | 1,190 |
| 2017-10-10 | 1,187 | 1,192 | 1,185 | 1,188 | 7,300 | 1,188 |
| 2017-10-06 | 1,186 | 1,190 | 1,185 | 1,187 | 4,200 | 1,187 |
| 2017-10-05 | 1,197 | 1,200 | 1,186 | 1,191 | 4,400 | 1,191 |
| 2017-10-04 | 1,200 | 1,204 | 1,186 | 1,189 | 13,800 | 1,189 |
| 2017-10-03 | 1,198 | 1,200 | 1,191 | 1,200 | 4,800 | 1,200 |
| 2017-10-02 | 1,193 | 1,197 | 1,187 | 1,191 | 4,200 | 1,191 |
| 2017-09-29 | 1,183 | 1,194 | 1,183 | 1,192 | 5,500 | 1,192 |
| 2017-09-28 | 1,191 | 1,192 | 1,183 | 1,189 | 5,900 | 1,189 |
| 2017-09-27 | 1,195 | 1,199 | 1,176 | 1,199 | 7,200 | 1,199 |
| 2017-09-26 | 1,189 | 1,200 | 1,187 | 1,195 | 20,400 | 1,195 |
| 2017-09-25 | 1,200 | 1,206 | 1,195 | 1,197 | 11,200 | 1,197 |
| 2017-09-22 | 1,200 | 1,200 | 1,191 | 1,193 | 2,500 | 1,193 |
| 2017-09-21 | 1,199 | 1,200 | 1,191 | 1,200 | 5,200 | 1,200 |
| 2017-09-20 | 1,198 | 1,200 | 1,186 | 1,199 | 7,200 | 1,199 |
| 2017-09-19 | 1,183 | 1,196 | 1,180 | 1,194 | 12,100 | 1,194 |
| 2017-09-15 | 1,185 | 1,189 | 1,181 | 1,186 | 7,900 | 1,186 |
| 2017-09-14 | 1,183 | 1,195 | 1,183 | 1,195 | 5,500 | 1,195 |
| 2017-09-13 | 1,187 | 1,196 | 1,187 | 1,196 | 3,100 | 1,196 |
| 2017-09-12 | 1,190 | 1,190 | 1,185 | 1,189 | 4,100 | 1,189 |
| 2017-09-11 | 1,180 | 1,188 | 1,175 | 1,182 | 4,800 | 1,182 |
| 2017-09-08 | 1,175 | 1,189 | 1,175 | 1,178 | 13,400 | 1,178 |
| 2017-09-07 | 1,178 | 1,194 | 1,174 | 1,188 | 6,000 | 1,188 |
| 2017-09-06 | 1,172 | 1,198 | 1,172 | 1,178 | 4,500 | 1,178 |
| 2017-09-05 | 1,181 | 1,192 | 1,177 | 1,181 | 5,700 | 1,181 |
| 2017-09-04 | 1,203 | 1,203 | 1,166 | 1,181 | 10,100 | 1,181 |
| 2017-09-01 | 1,229 | 1,229 | 1,180 | 1,218 | 7,900 | 1,218 |
| 2017-08-31 | 1,225 | 1,229 | 1,218 | 1,229 | 3,200 | 1,229 |
| 2017-08-30 | 1,219 | 1,225 | 1,213 | 1,225 | 11,000 | 1,225 |
| 2017-08-29 | 1,214 | 1,219 | 1,206 | 1,216 | 3,300 | 1,216 |
| 2017-08-28 | 1,220 | 1,220 | 1,206 | 1,219 | 4,200 | 1,219 |
| 2017-08-25 | 1,206 | 1,217 | 1,197 | 1,214 | 5,900 | 1,214 |
| 2017-08-24 | 1,194 | 1,216 | 1,189 | 1,207 | 8,800 | 1,207 |
| 2017-08-23 | 1,197 | 1,197 | 1,184 | 1,187 | 6,500 | 1,187 |
| 2017-08-22 | 1,183 | 1,192 | 1,182 | 1,183 | 4,300 | 1,183 |
| 2017-08-21 | 1,180 | 1,189 | 1,180 | 1,182 | 4,800 | 1,182 |
| 2017-08-18 | 1,188 | 1,193 | 1,185 | 1,188 | 5,600 | 1,188 |
| 2017-08-17 | 1,214 | 1,214 | 1,187 | 1,191 | 4,600 | 1,191 |
| 2017-08-16 | 1,191 | 1,216 | 1,191 | 1,193 | 4,100 | 1,193 |
| 2017-08-15 | 1,196 | 1,205 | 1,190 | 1,191 | 6,500 | 1,191 |
| 2017-08-14 | 1,200 | 1,200 | 1,191 | 1,192 | 9,300 | 1,192 |
| 2017-08-10 | 1,219 | 1,221 | 1,202 | 1,213 | 5,400 | 1,213 |
| 2017-08-09 | 1,227 | 1,227 | 1,214 | 1,219 | 3,300 | 1,219 |
| 2017-08-08 | 1,230 | 1,234 | 1,221 | 1,234 | 4,600 | 1,234 |
| 2017-08-07 | 1,233 | 1,233 | 1,225 | 1,231 | 7,500 | 1,231 |
| 2017-08-04 | 1,230 | 1,230 | 1,224 | 1,230 | 4,500 | 1,230 |
| 2017-08-03 | 1,220 | 1,230 | 1,220 | 1,230 | 5,400 | 1,230 |
| 2017-08-02 | 1,223 | 1,225 | 1,214 | 1,224 | 5,200 | 1,224 |
| 2017-08-01 | 1,208 | 1,218 | 1,208 | 1,218 | 4,600 | 1,218 |
| 2017-07-31 | 1,225 | 1,225 | 1,208 | 1,209 | 4,200 | 1,209 |
| 2017-07-28 | 1,207 | 1,228 | 1,207 | 1,225 | 12,300 | 1,225 |
| 2017-07-27 | 1,224 | 1,225 | 1,211 | 1,214 | 9,500 | 1,214 |
| 2017-07-26 | 1,213 | 1,220 | 1,211 | 1,219 | 6,300 | 1,219 |
| 2017-07-25 | 1,216 | 1,217 | 1,206 | 1,209 | 6,400 | 1,209 |
| 2017-07-24 | 1,216 | 1,224 | 1,215 | 1,222 | 8,800 | 1,222 |
| 2017-07-21 | 1,201 | 1,229 | 1,201 | 1,224 | 17,000 | 1,224 |
| 2017-07-20 | 1,200 | 1,203 | 1,196 | 1,201 | 5,600 | 1,201 |
| 2017-07-19 | 1,190 | 1,203 | 1,190 | 1,197 | 8,600 | 1,197 |
| 2017-07-18 | 1,190 | 1,192 | 1,186 | 1,190 | 4,200 | 1,190 |
| 2017-07-14 | 1,184 | 1,192 | 1,184 | 1,186 | 7,700 | 1,186 |
| 2017-07-13 | 1,188 | 1,192 | 1,180 | 1,184 | 9,100 | 1,184 |
| 2017-07-12 | 1,190 | 1,195 | 1,184 | 1,187 | 7,500 | 1,187 |
| 2017-07-11 | 1,184 | 1,198 | 1,181 | 1,193 | 7,200 | 1,193 |
| 2017-07-10 | 1,208 | 1,208 | 1,192 | 1,192 | 8,200 | 1,192 |
| 2017-07-07 | 1,195 | 1,200 | 1,179 | 1,180 | 9,300 | 1,180 |
| 2017-07-06 | 1,198 | 1,200 | 1,195 | 1,196 | 5,000 | 1,196 |
| 2017-07-05 | 1,207 | 1,207 | 1,186 | 1,198 | 8,200 | 1,198 |
| 2017-07-04 | 1,203 | 1,203 | 1,155 | 1,190 | 13,500 | 1,190 |
| 2017-07-03 | 1,201 | 1,211 | 1,200 | 1,203 | 8,000 | 1,203 |
| 2017-06-30 | 1,213 | 1,213 | 1,204 | 1,208 | 7,500 | 1,208 |
| 2017-06-29 | 1,206 | 1,210 | 1,203 | 1,203 | 7,200 | 1,203 |
| 2017-06-28 | 1,215 | 1,215 | 1,201 | 1,204 | 5,300 | 1,204 |
| 2017-06-27 | 1,203 | 1,211 | 1,202 | 1,208 | 5,700 | 1,208 |
| 2017-06-26 | 1,202 | 1,206 | 1,198 | 1,203 | 7,000 | 1,203 |
| 2017-06-23 | 1,212 | 1,216 | 1,202 | 1,203 | 8,700 | 1,203 |
| 2017-06-22 | 1,210 | 1,219 | 1,196 | 1,211 | 12,200 | 1,211 |
| 2017-06-21 | 1,205 | 1,219 | 1,205 | 1,210 | 7,800 | 1,210 |
| 2017-06-20 | 1,218 | 1,218 | 1,206 | 1,212 | 9,600 | 1,212 |
| 2017-06-19 | 1,208 | 1,217 | 1,206 | 1,206 | 4,400 | 1,206 |
| 2017-06-16 | 1,203 | 1,205 | 1,200 | 1,202 | 8,500 | 1,202 |
| 2017-06-15 | 1,208 | 1,211 | 1,204 | 1,204 | 4,700 | 1,204 |
| 2017-06-14 | 1,224 | 1,226 | 1,200 | 1,204 | 12,700 | 1,204 |
| 2017-06-13 | 1,236 | 1,240 | 1,225 | 1,228 | 6,000 | 1,228 |
| 2017-06-12 | 1,235 | 1,243 | 1,226 | 1,236 | 12,500 | 1,236 |
| 2017-06-09 | 1,241 | 1,244 | 1,232 | 1,237 | 10,600 | 1,237 |
| 2017-06-08 | 1,253 | 1,253 | 1,244 | 1,244 | 4,700 | 1,244 |
| 2017-06-07 | 1,251 | 1,252 | 1,240 | 1,251 | 12,100 | 1,251 |
| 2017-06-06 | 1,260 | 1,260 | 1,250 | 1,251 | 6,200 | 1,251 |
| 2017-06-05 | 1,259 | 1,259 | 1,250 | 1,252 | 4,200 | 1,252 |
| 2017-06-02 | 1,245 | 1,260 | 1,245 | 1,260 | 15,300 | 1,260 |
| 2017-06-01 | 1,240 | 1,246 | 1,237 | 1,245 | 9,800 | 1,245 |
| 2017-05-31 | 1,250 | 1,250 | 1,243 | 1,247 | 9,600 | 1,247 |
| 2017-05-30 | 1,241 | 1,249 | 1,241 | 1,247 | 3,700 | 1,247 |
| 2017-05-29 | 1,240 | 1,246 | 1,239 | 1,241 | 8,900 | 1,241 |
| 2017-05-26 | 1,255 | 1,255 | 1,244 | 1,244 | 5,300 | 1,244 |
| 2017-05-25 | 1,250 | 1,254 | 1,245 | 1,250 | 6,200 | 1,250 |
| 2017-05-24 | 1,248 | 1,250 | 1,245 | 1,249 | 7,100 | 1,249 |
| 2017-05-23 | 1,245 | 1,252 | 1,238 | 1,252 | 14,400 | 1,252 |
| 2017-05-22 | 1,251 | 1,257 | 1,245 | 1,250 | 7,700 | 1,250 |
| 2017-05-19 | 1,255 | 1,267 | 1,250 | 1,260 | 5,600 | 1,260 |
| 2017-05-18 | 1,256 | 1,271 | 1,256 | 1,260 | 3,700 | 1,260 |
| 2017-05-17 | 1,260 | 1,275 | 1,260 | 1,268 | 3,100 | 1,268 |
| 2017-05-16 | 1,270 | 1,279 | 1,266 | 1,279 | 5,000 | 1,279 |
| 2017-05-15 | 1,277 | 1,277 | 1,272 | 1,276 | 5,900 | 1,276 |
| 2017-05-12 | 1,251 | 1,280 | 1,251 | 1,280 | 7,200 | 1,280 |
| 2017-05-11 | 1,289 | 1,289 | 1,272 | 1,280 | 10,600 | 1,280 |
| 2017-05-10 | 1,285 | 1,285 | 1,273 | 1,280 | 6,700 | 1,280 |
| 2017-05-09 | 1,270 | 1,295 | 1,260 | 1,280 | 8,700 | 1,280 |
| 2017-05-08 | 1,253 | 1,289 | 1,252 | 1,289 | 23,000 | 1,289 |
| 2017-05-02 | 1,250 | 1,259 | 1,250 | 1,253 | 7,900 | 1,253 |
| 2017-05-01 | 1,244 | 1,246 | 1,242 | 1,246 | 5,400 | 1,246 |
| 2017-04-28 | 1,247 | 1,250 | 1,236 | 1,236 | 6,500 | 1,236 |
| 2017-04-27 | 1,241 | 1,250 | 1,235 | 1,248 | 14,400 | 1,248 |
| 2017-04-26 | 1,245 | 1,245 | 1,234 | 1,243 | 7,700 | 1,243 |
| 2017-04-25 | 1,231 | 1,246 | 1,225 | 1,239 | 11,000 | 1,239 |
| 2017-04-24 | 1,210 | 1,239 | 1,210 | 1,234 | 6,200 | 1,234 |
| 2017-04-21 | 1,210 | 1,226 | 1,203 | 1,221 | 4,800 | 1,221 |
| 2017-04-20 | 1,222 | 1,222 | 1,189 | 1,210 | 10,900 | 1,210 |
| 2017-04-19 | 1,235 | 1,247 | 1,191 | 1,222 | 9,800 | 1,222 |
| 2017-04-18 | 1,250 | 1,250 | 1,236 | 1,237 | 3,700 | 1,237 |
| 2017-04-17 | 1,235 | 1,252 | 1,235 | 1,245 | 4,300 | 1,245 |
| 2017-04-14 | 1,252 | 1,262 | 1,235 | 1,235 | 12,400 | 1,235 |
| 2017-04-13 | 1,245 | 1,267 | 1,245 | 1,262 | 7,900 | 1,262 |
| 2017-04-12 | 1,261 | 1,272 | 1,261 | 1,268 | 6,900 | 1,268 |
| 2017-04-11 | 1,257 | 1,283 | 1,257 | 1,274 | 5,400 | 1,274 |
| 2017-04-10 | 1,252 | 1,278 | 1,252 | 1,272 | 5,300 | 1,272 |
| 2017-04-07 | 1,250 | 1,270 | 1,250 | 1,257 | 5,500 | 1,257 |
| 2017-04-06 | 1,278 | 1,280 | 1,251 | 1,254 | 7,700 | 1,254 |
| 2017-04-05 | 1,298 | 1,300 | 1,280 | 1,280 | 10,300 | 1,280 |
| 2017-04-04 | 1,288 | 1,299 | 1,275 | 1,296 | 14,300 | 1,296 |
| 2017-04-03 | 1,285 | 1,299 | 1,265 | 1,287 | 13,900 | 1,287 |
| 2017-03-31 | 1,298 | 1,306 | 1,250 | 1,287 | 22,000 | 1,287 |
| 2017-03-30 | 1,318 | 1,318 | 1,302 | 1,303 | 7,300 | 1,303 |
| 2017-03-29 | 1,305 | 1,325 | 1,304 | 1,324 | 10,200 | 1,324 |
| 2017-03-28 | 1,330 | 1,336 | 1,327 | 1,336 | 26,600 | 1,336 |
| 2017-03-27 | 1,329 | 1,331 | 1,318 | 1,327 | 14,100 | 1,327 |
| 2017-03-24 | 1,330 | 1,331 | 1,325 | 1,325 | 15,000 | 1,325 |
| 2017-03-23 | 1,330 | 1,332 | 1,309 | 1,328 | 23,100 | 1,328 |
| 2017-03-22 | 1,329 | 1,333 | 1,321 | 1,325 | 12,900 | 1,325 |
| 2017-03-21 | 1,325 | 1,331 | 1,325 | 1,329 | 14,400 | 1,329 |
| 2017-03-17 | 1,326 | 1,331 | 1,319 | 1,323 | 23,700 | 1,323 |
| 2017-03-16 | 1,340 | 1,340 | 1,312 | 1,326 | 29,400 | 1,326 |
| 2017-03-15 | 1,350 | 1,350 | 1,340 | 1,341 | 20,500 | 1,341 |
| 2017-03-14 | 1,352 | 1,354 | 1,347 | 1,350 | 20,300 | 1,350 |
| 2017-03-13 | 1,353 | 1,354 | 1,350 | 1,352 | 17,200 | 1,352 |
| 2017-03-10 | 1,350 | 1,359 | 1,349 | 1,353 | 40,400 | 1,353 |
| 2017-03-09 | 1,345 | 1,349 | 1,343 | 1,347 | 16,800 | 1,347 |
| 2017-03-08 | 1,329 | 1,346 | 1,329 | 1,337 | 16,100 | 1,337 |
| 2017-03-07 | 1,316 | 1,325 | 1,315 | 1,323 | 10,100 | 1,323 |
| 2017-03-06 | 1,310 | 1,325 | 1,310 | 1,315 | 20,300 | 1,315 |
| 2017-03-03 | 1,298 | 1,321 | 1,298 | 1,309 | 34,600 | 1,309 |
| 2017-03-02 | 1,270 | 1,293 | 1,270 | 1,293 | 29,000 | 1,293 |
| 2017-03-01 | 1,247 | 1,265 | 1,245 | 1,262 | 15,500 | 1,262 |
| 2017-02-28 | 1,240 | 1,254 | 1,240 | 1,247 | 10,600 | 1,247 |
| 2017-02-27 | 1,238 | 1,241 | 1,230 | 1,240 | 21,200 | 1,240 |
| 2017-02-24 | 1,234 | 1,244 | 1,234 | 1,238 | 8,500 | 1,238 |
| 2017-02-23 | 1,230 | 1,239 | 1,228 | 1,235 | 13,100 | 1,235 |
| 2017-02-22 | 1,231 | 1,235 | 1,228 | 1,228 | 9,400 | 1,228 |
| 2017-02-21 | 1,224 | 1,235 | 1,224 | 1,232 | 10,700 | 1,232 |
| 2017-02-20 | 1,230 | 1,230 | 1,222 | 1,229 | 7,300 | 1,229 |
| 2017-02-17 | 1,224 | 1,235 | 1,214 | 1,227 | 8,400 | 1,227 |
| 2017-02-16 | 1,242 | 1,242 | 1,224 | 1,237 | 7,800 | 1,237 |
| 2017-02-15 | 1,230 | 1,245 | 1,230 | 1,242 | 18,400 | 1,242 |
| 2017-02-14 | 1,224 | 1,237 | 1,221 | 1,230 | 22,000 | 1,230 |
| 2017-02-13 | 1,203 | 1,225 | 1,203 | 1,223 | 12,700 | 1,223 |
| 2017-02-10 | 1,200 | 1,210 | 1,198 | 1,203 | 12,000 | 1,203 |
| 2017-02-09 | 1,209 | 1,209 | 1,189 | 1,191 | 6,400 | 1,191 |
| 2017-02-08 | 1,190 | 1,212 | 1,181 | 1,209 | 17,800 | 1,209 |
| 2017-02-07 | 1,182 | 1,182 | 1,155 | 1,168 | 10,900 | 1,168 |
| 2017-02-06 | 1,215 | 1,215 | 1,180 | 1,182 | 18,000 | 1,182 |
| 2017-02-03 | 1,213 | 1,225 | 1,196 | 1,216 | 19,500 | 1,216 |
| 2017-02-02 | 1,218 | 1,218 | 1,209 | 1,213 | 11,400 | 1,213 |
| 2017-02-01 | 1,210 | 1,218 | 1,210 | 1,216 | 13,200 | 1,216 |
| 2017-01-31 | 1,210 | 1,217 | 1,200 | 1,213 | 10,300 | 1,213 |
| 2017-01-30 | 1,204 | 1,219 | 1,198 | 1,213 | 12,800 | 1,213 |
| 2017-01-27 | 1,192 | 1,220 | 1,186 | 1,204 | 24,300 | 1,204 |
| 2017-01-26 | 1,198 | 1,198 | 1,180 | 1,193 | 14,700 | 1,193 |
| 2017-01-25 | 1,168 | 1,188 | 1,160 | 1,173 | 18,900 | 1,173 |
| 2017-01-24 | 1,188 | 1,188 | 1,150 | 1,171 | 11,100 | 1,171 |
| 2017-01-23 | 1,206 | 1,214 | 1,140 | 1,180 | 32,500 | 1,180 |
| 2017-01-20 | 1,217 | 1,225 | 1,199 | 1,206 | 25,000 | 1,206 |
| 2017-01-19 | 1,189 | 1,210 | 1,189 | 1,209 | 29,000 | 1,209 |
| 2017-01-18 | 1,183 | 1,190 | 1,176 | 1,189 | 11,000 | 1,189 |
| 2017-01-17 | 1,194 | 1,199 | 1,188 | 1,194 | 21,100 | 1,194 |
| 2017-01-16 | 1,175 | 1,200 | 1,175 | 1,196 | 19,900 | 1,196 |
| 2017-01-13 | 1,167 | 1,178 | 1,157 | 1,174 | 14,500 | 1,174 |
| 2017-01-12 | 1,164 | 1,169 | 1,158 | 1,167 | 14,100 | 1,167 |
| 2017-01-11 | 1,160 | 1,165 | 1,151 | 1,164 | 11,800 | 1,164 |
| 2017-01-10 | 1,160 | 1,165 | 1,143 | 1,162 | 14,700 | 1,162 |
| 2017-01-06 | 1,138 | 1,160 | 1,135 | 1,159 | 30,200 | 1,159 |
| 2017-01-05 | 1,125 | 1,139 | 1,125 | 1,139 | 11,300 | 1,139 |
| 2017-01-04 | 1,115 | 1,140 | 1,115 | 1,124 | 25,500 | 1,124 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株
