2899 (株)永谷園ホールディングス 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 | 1,429 | 1,433 | 1,422 | 1,425 | 23,000 | 2,850 |
| 2017-12-28 | 1,411 | 1,443 | 1,410 | 1,433 | 57,000 | 2,866 |
| 2017-12-27 | 1,407 | 1,423 | 1,407 | 1,411 | 30,000 | 2,822 |
| 2017-12-26 | 1,404 | 1,407 | 1,402 | 1,407 | 18,000 | 2,814 |
| 2017-12-25 | 1,405 | 1,408 | 1,397 | 1,400 | 24,000 | 2,800 |
| 2017-12-22 | 1,402 | 1,404 | 1,397 | 1,398 | 20,000 | 2,796 |
| 2017-12-21 | 1,398 | 1,403 | 1,391 | 1,396 | 33,000 | 2,792 |
| 2017-12-20 | 1,398 | 1,398 | 1,388 | 1,394 | 16,000 | 2,788 |
| 2017-12-19 | 1,405 | 1,405 | 1,394 | 1,399 | 34,000 | 2,798 |
| 2017-12-18 | 1,393 | 1,393 | 1,380 | 1,381 | 20,000 | 2,762 |
| 2017-12-15 | 1,389 | 1,403 | 1,387 | 1,398 | 31,000 | 2,796 |
| 2017-12-14 | 1,396 | 1,396 | 1,389 | 1,394 | 16,000 | 2,788 |
| 2017-12-13 | 1,407 | 1,407 | 1,392 | 1,396 | 19,000 | 2,792 |
| 2017-12-12 | 1,410 | 1,410 | 1,394 | 1,401 | 17,000 | 2,802 |
| 2017-12-11 | 1,393 | 1,410 | 1,388 | 1,410 | 35,000 | 2,820 |
| 2017-12-08 | 1,404 | 1,412 | 1,393 | 1,393 | 43,000 | 2,786 |
| 2017-12-07 | 1,387 | 1,404 | 1,387 | 1,404 | 23,000 | 2,808 |
| 2017-12-06 | 1,381 | 1,405 | 1,381 | 1,390 | 33,000 | 2,780 |
| 2017-12-05 | 1,380 | 1,384 | 1,378 | 1,384 | 24,000 | 2,768 |
| 2017-12-04 | 1,384 | 1,386 | 1,380 | 1,384 | 30,000 | 2,768 |
| 2017-12-01 | 1,384 | 1,390 | 1,369 | 1,373 | 33,000 | 2,746 |
| 2017-11-30 | 1,364 | 1,389 | 1,358 | 1,389 | 60,000 | 2,778 |
| 2017-11-29 | 1,351 | 1,360 | 1,341 | 1,360 | 28,000 | 2,720 |
| 2017-11-28 | 1,340 | 1,341 | 1,338 | 1,339 | 19,000 | 2,678 |
| 2017-11-27 | 1,329 | 1,341 | 1,329 | 1,340 | 20,000 | 2,680 |
| 2017-11-24 | 1,336 | 1,342 | 1,326 | 1,328 | 22,000 | 2,656 |
| 2017-11-22 | 1,347 | 1,350 | 1,334 | 1,334 | 36,000 | 2,668 |
| 2017-11-21 | 1,350 | 1,350 | 1,347 | 1,347 | 12,000 | 2,694 |
| 2017-11-20 | 1,339 | 1,351 | 1,335 | 1,350 | 19,000 | 2,700 |
| 2017-11-17 | 1,348 | 1,353 | 1,335 | 1,335 | 32,000 | 2,670 |
| 2017-11-16 | 1,335 | 1,349 | 1,335 | 1,343 | 14,000 | 2,686 |
| 2017-11-15 | 1,362 | 1,362 | 1,334 | 1,339 | 44,000 | 2,678 |
| 2017-11-13 | 1,365 | 1,367 | 1,355 | 1,365 | 23,000 | 2,730 |
| 2017-11-10 | 1,358 | 1,360 | 1,357 | 1,360 | 13,000 | 2,720 |
| 2017-11-09 | 1,356 | 1,374 | 1,356 | 1,365 | 31,000 | 2,730 |
| 2017-11-08 | 1,356 | 1,356 | 1,348 | 1,356 | 15,000 | 2,712 |
| 2017-11-07 | 1,367 | 1,367 | 1,357 | 1,360 | 23,000 | 2,720 |
| 2017-11-06 | 1,373 | 1,378 | 1,367 | 1,367 | 27,000 | 2,734 |
| 2017-11-02 | 1,381 | 1,381 | 1,370 | 1,373 | 29,000 | 2,746 |
| 2017-11-01 | 1,360 | 1,373 | 1,360 | 1,373 | 43,000 | 2,746 |
| 2017-10-31 | 1,350 | 1,359 | 1,348 | 1,355 | 30,000 | 2,710 |
| 2017-10-30 | 1,346 | 1,355 | 1,338 | 1,355 | 65,000 | 2,710 |
| 2017-10-27 | 1,346 | 1,351 | 1,343 | 1,348 | 32,000 | 2,696 |
| 2017-10-26 | 1,338 | 1,344 | 1,338 | 1,344 | 23,000 | 2,688 |
| 2017-10-25 | 1,341 | 1,344 | 1,336 | 1,338 | 30,000 | 2,676 |
| 2017-10-24 | 1,326 | 1,343 | 1,325 | 1,339 | 38,000 | 2,678 |
| 2017-10-23 | 1,326 | 1,331 | 1,326 | 1,326 | 14,000 | 2,652 |
| 2017-10-20 | 1,321 | 1,327 | 1,316 | 1,323 | 34,000 | 2,646 |
| 2017-10-19 | 1,326 | 1,330 | 1,315 | 1,321 | 39,000 | 2,642 |
| 2017-10-18 | 1,332 | 1,343 | 1,332 | 1,338 | 38,000 | 2,676 |
| 2017-10-17 | 1,325 | 1,334 | 1,324 | 1,331 | 26,000 | 2,662 |
| 2017-10-16 | 1,321 | 1,336 | 1,320 | 1,322 | 35,000 | 2,644 |
| 2017-10-13 | 1,315 | 1,327 | 1,312 | 1,321 | 31,000 | 2,642 |
| 2017-10-12 | 1,338 | 1,338 | 1,308 | 1,316 | 43,000 | 2,632 |
| 2017-10-11 | 1,346 | 1,347 | 1,336 | 1,341 | 25,000 | 2,682 |
| 2017-10-10 | 1,343 | 1,350 | 1,342 | 1,346 | 33,000 | 2,692 |
| 2017-10-06 | 1,344 | 1,348 | 1,339 | 1,347 | 30,000 | 2,694 |
| 2017-10-05 | 1,340 | 1,349 | 1,338 | 1,344 | 19,000 | 2,688 |
| 2017-10-04 | 1,336 | 1,342 | 1,334 | 1,337 | 21,000 | 2,674 |
| 2017-10-03 | 1,322 | 1,342 | 1,318 | 1,341 | 45,000 | 2,682 |
| 2017-10-02 | 1,314 | 1,314 | 1,307 | 1,313 | 35,000 | 2,626 |
| 2017-09-29 | 1,307 | 1,307 | 1,301 | 1,303 | 22,000 | 2,606 |
| 2017-09-28 | 1,300 | 1,303 | 1,292 | 1,302 | 31,000 | 2,604 |
| 2017-09-27 | 1,300 | 1,303 | 1,295 | 1,300 | 12,000 | 2,600 |
| 2017-09-26 | 1,289 | 1,308 | 1,288 | 1,304 | 65,000 | 2,608 |
| 2017-09-25 | 1,294 | 1,295 | 1,286 | 1,287 | 31,000 | 2,574 |
| 2017-09-22 | 1,286 | 1,290 | 1,286 | 1,286 | 20,000 | 2,572 |
| 2017-09-21 | 1,288 | 1,295 | 1,286 | 1,286 | 30,000 | 2,572 |
| 2017-09-20 | 1,313 | 1,317 | 1,285 | 1,285 | 55,000 | 2,570 |
| 2017-09-19 | 1,283 | 1,318 | 1,281 | 1,313 | 55,000 | 2,626 |
| 2017-09-15 | 1,279 | 1,282 | 1,275 | 1,278 | 26,000 | 2,556 |
| 2017-09-14 | 1,281 | 1,285 | 1,279 | 1,280 | 30,000 | 2,560 |
| 2017-09-13 | 1,284 | 1,285 | 1,281 | 1,282 | 14,000 | 2,564 |
| 2017-09-12 | 1,284 | 1,292 | 1,284 | 1,284 | 17,000 | 2,568 |
| 2017-09-11 | 1,272 | 1,283 | 1,270 | 1,279 | 24,000 | 2,558 |
| 2017-09-08 | 1,279 | 1,279 | 1,259 | 1,267 | 49,000 | 2,534 |
| 2017-09-07 | 1,283 | 1,286 | 1,281 | 1,281 | 12,000 | 2,562 |
| 2017-09-06 | 1,275 | 1,295 | 1,273 | 1,283 | 20,000 | 2,566 |
| 2017-09-05 | 1,288 | 1,292 | 1,279 | 1,282 | 37,000 | 2,564 |
| 2017-09-04 | 1,315 | 1,315 | 1,290 | 1,290 | 35,000 | 2,580 |
| 2017-09-01 | 1,294 | 1,317 | 1,294 | 1,310 | 29,000 | 2,620 |
| 2017-08-31 | 1,290 | 1,300 | 1,283 | 1,293 | 49,000 | 2,586 |
| 2017-08-30 | 1,276 | 1,283 | 1,270 | 1,283 | 37,000 | 2,566 |
| 2017-08-29 | 1,292 | 1,292 | 1,275 | 1,275 | 56,000 | 2,550 |
| 2017-08-28 | 1,299 | 1,305 | 1,292 | 1,294 | 29,000 | 2,588 |
| 2017-08-25 | 1,295 | 1,301 | 1,286 | 1,299 | 36,000 | 2,598 |
| 2017-08-24 | 1,304 | 1,310 | 1,292 | 1,293 | 44,000 | 2,586 |
| 2017-08-23 | 1,312 | 1,322 | 1,307 | 1,311 | 46,000 | 2,622 |
| 2017-08-22 | 1,322 | 1,336 | 1,315 | 1,315 | 46,000 | 2,630 |
| 2017-08-21 | 1,332 | 1,340 | 1,322 | 1,330 | 31,000 | 2,660 |
| 2017-08-18 | 1,344 | 1,344 | 1,320 | 1,335 | 35,000 | 2,670 |
| 2017-08-17 | 1,360 | 1,360 | 1,345 | 1,347 | 21,000 | 2,694 |
| 2017-08-16 | 1,357 | 1,369 | 1,345 | 1,356 | 29,000 | 2,712 |
| 2017-08-15 | 1,361 | 1,368 | 1,350 | 1,356 | 30,000 | 2,712 |
| 2017-08-14 | 1,360 | 1,360 | 1,350 | 1,350 | 34,000 | 2,700 |
| 2017-08-10 | 1,371 | 1,371 | 1,363 | 1,367 | 19,000 | 2,734 |
| 2017-08-09 | 1,382 | 1,382 | 1,361 | 1,368 | 30,000 | 2,736 |
| 2017-08-08 | 1,388 | 1,418 | 1,371 | 1,380 | 77,000 | 2,760 |
| 2017-08-07 | 1,380 | 1,387 | 1,369 | 1,386 | 34,000 | 2,772 |
| 2017-08-04 | 1,365 | 1,385 | 1,365 | 1,376 | 17,000 | 2,752 |
| 2017-08-03 | 1,375 | 1,376 | 1,368 | 1,370 | 17,000 | 2,740 |
| 2017-08-02 | 1,393 | 1,393 | 1,376 | 1,376 | 17,000 | 2,752 |
| 2017-08-01 | 1,373 | 1,386 | 1,367 | 1,386 | 29,000 | 2,772 |
| 2017-07-31 | 1,381 | 1,385 | 1,368 | 1,373 | 31,000 | 2,746 |
| 2017-07-28 | 1,385 | 1,388 | 1,381 | 1,387 | 23,000 | 2,774 |
| 2017-07-27 | 1,382 | 1,386 | 1,380 | 1,381 | 20,000 | 2,762 |
| 2017-07-26 | 1,391 | 1,391 | 1,380 | 1,382 | 18,000 | 2,764 |
| 2017-07-25 | 1,393 | 1,395 | 1,384 | 1,391 | 27,000 | 2,782 |
| 2017-07-24 | 1,387 | 1,393 | 1,380 | 1,393 | 43,000 | 2,786 |
| 2017-07-21 | 1,387 | 1,391 | 1,382 | 1,391 | 30,000 | 2,782 |
| 2017-07-20 | 1,406 | 1,406 | 1,385 | 1,387 | 37,000 | 2,774 |
| 2017-07-19 | 1,390 | 1,390 | 1,386 | 1,388 | 13,000 | 2,776 |
| 2017-07-18 | 1,384 | 1,389 | 1,381 | 1,383 | 10,000 | 2,766 |
| 2017-07-14 | 1,387 | 1,387 | 1,380 | 1,382 | 33,000 | 2,764 |
| 2017-07-13 | 1,388 | 1,400 | 1,385 | 1,385 | 16,000 | 2,770 |
| 2017-07-12 | 1,393 | 1,402 | 1,386 | 1,388 | 27,000 | 2,776 |
| 2017-07-11 | 1,396 | 1,398 | 1,387 | 1,391 | 22,000 | 2,782 |
| 2017-07-10 | 1,407 | 1,409 | 1,391 | 1,391 | 37,000 | 2,782 |
| 2017-07-07 | 1,407 | 1,408 | 1,396 | 1,396 | 26,000 | 2,792 |
| 2017-07-06 | 1,404 | 1,422 | 1,397 | 1,407 | 51,000 | 2,814 |
| 2017-07-05 | 1,398 | 1,406 | 1,393 | 1,404 | 27,000 | 2,808 |
| 2017-07-04 | 1,427 | 1,427 | 1,399 | 1,402 | 55,000 | 2,804 |
| 2017-07-03 | 1,424 | 1,424 | 1,406 | 1,412 | 37,000 | 2,824 |
| 2017-06-30 | 1,430 | 1,436 | 1,412 | 1,420 | 39,000 | 2,840 |
| 2017-06-29 | 1,446 | 1,446 | 1,431 | 1,431 | 46,000 | 2,862 |
| 2017-06-28 | 1,456 | 1,456 | 1,446 | 1,446 | 34,000 | 2,892 |
| 2017-06-27 | 1,464 | 1,466 | 1,442 | 1,450 | 42,000 | 2,900 |
| 2017-06-26 | 1,455 | 1,484 | 1,455 | 1,460 | 60,000 | 2,920 |
| 2017-06-23 | 1,446 | 1,469 | 1,440 | 1,460 | 66,000 | 2,920 |
| 2017-06-22 | 1,439 | 1,442 | 1,431 | 1,435 | 51,000 | 2,870 |
| 2017-06-21 | 1,417 | 1,440 | 1,417 | 1,430 | 77,000 | 2,860 |
| 2017-06-20 | 1,416 | 1,425 | 1,413 | 1,418 | 44,000 | 2,836 |
| 2017-06-19 | 1,411 | 1,417 | 1,408 | 1,409 | 20,000 | 2,818 |
| 2017-06-16 | 1,415 | 1,415 | 1,409 | 1,412 | 40,000 | 2,824 |
| 2017-06-15 | 1,421 | 1,428 | 1,415 | 1,418 | 40,000 | 2,836 |
| 2017-06-14 | 1,424 | 1,430 | 1,420 | 1,425 | 43,000 | 2,850 |
| 2017-06-13 | 1,422 | 1,424 | 1,417 | 1,424 | 32,000 | 2,848 |
| 2017-06-12 | 1,414 | 1,419 | 1,414 | 1,415 | 21,000 | 2,830 |
| 2017-06-09 | 1,411 | 1,430 | 1,411 | 1,414 | 64,000 | 2,828 |
| 2017-06-08 | 1,421 | 1,424 | 1,411 | 1,411 | 30,000 | 2,822 |
| 2017-06-07 | 1,418 | 1,426 | 1,416 | 1,424 | 38,000 | 2,848 |
| 2017-06-06 | 1,421 | 1,427 | 1,418 | 1,418 | 56,000 | 2,836 |
| 2017-06-05 | 1,415 | 1,434 | 1,413 | 1,421 | 41,000 | 2,842 |
| 2017-06-02 | 1,439 | 1,439 | 1,412 | 1,422 | 60,000 | 2,844 |
| 2017-06-01 | 1,403 | 1,422 | 1,403 | 1,420 | 67,000 | 2,840 |
| 2017-05-31 | 1,433 | 1,433 | 1,403 | 1,403 | 35,000 | 2,806 |
| 2017-05-30 | 1,429 | 1,430 | 1,400 | 1,421 | 62,000 | 2,842 |
| 2017-05-29 | 1,453 | 1,454 | 1,429 | 1,429 | 40,000 | 2,858 |
| 2017-05-26 | 1,468 | 1,468 | 1,453 | 1,459 | 45,000 | 2,918 |
| 2017-05-25 | 1,493 | 1,498 | 1,467 | 1,476 | 55,000 | 2,952 |
| 2017-05-24 | 1,500 | 1,500 | 1,486 | 1,492 | 61,000 | 2,984 |
| 2017-05-23 | 1,483 | 1,500 | 1,480 | 1,500 | 54,000 | 3,000 |
| 2017-05-22 | 1,496 | 1,496 | 1,466 | 1,480 | 39,000 | 2,960 |
| 2017-05-19 | 1,493 | 1,496 | 1,479 | 1,482 | 40,000 | 2,964 |
| 2017-05-18 | 1,503 | 1,512 | 1,500 | 1,504 | 64,000 | 3,008 |
| 2017-05-17 | 1,525 | 1,548 | 1,518 | 1,518 | 53,000 | 3,036 |
| 2017-05-16 | 1,560 | 1,572 | 1,520 | 1,550 | 93,000 | 3,100 |
| 2017-05-15 | 1,490 | 1,571 | 1,456 | 1,562 | 130,000 | 3,124 |
| 2017-05-12 | 1,430 | 1,497 | 1,408 | 1,477 | 85,000 | 2,954 |
| 2017-05-11 | 1,430 | 1,430 | 1,412 | 1,420 | 57,000 | 2,840 |
| 2017-05-10 | 1,443 | 1,443 | 1,423 | 1,432 | 28,000 | 2,864 |
| 2017-05-09 | 1,450 | 1,457 | 1,442 | 1,443 | 44,000 | 2,886 |
| 2017-05-08 | 1,423 | 1,480 | 1,422 | 1,480 | 85,000 | 2,960 |
| 2017-05-02 | 1,436 | 1,445 | 1,422 | 1,422 | 98,000 | 2,844 |
| 2017-05-01 | 1,414 | 1,428 | 1,414 | 1,427 | 40,000 | 2,854 |
| 2017-04-28 | 1,412 | 1,421 | 1,407 | 1,414 | 36,000 | 2,828 |
| 2017-04-27 | 1,411 | 1,426 | 1,407 | 1,416 | 67,000 | 2,832 |
| 2017-04-26 | 1,424 | 1,424 | 1,401 | 1,413 | 25,000 | 2,826 |
| 2017-04-25 | 1,385 | 1,401 | 1,378 | 1,396 | 37,000 | 2,792 |
| 2017-04-24 | 1,404 | 1,418 | 1,385 | 1,385 | 36,000 | 2,770 |
| 2017-04-21 | 1,400 | 1,403 | 1,378 | 1,403 | 34,000 | 2,806 |
| 2017-04-20 | 1,424 | 1,431 | 1,378 | 1,400 | 89,000 | 2,800 |
| 2017-04-19 | 1,392 | 1,439 | 1,389 | 1,419 | 98,000 | 2,838 |
| 2017-04-18 | 1,401 | 1,401 | 1,379 | 1,396 | 90,000 | 2,792 |
| 2017-04-17 | 1,385 | 1,400 | 1,385 | 1,390 | 58,000 | 2,780 |
| 2017-04-14 | 1,396 | 1,397 | 1,385 | 1,385 | 39,000 | 2,770 |
| 2017-04-13 | 1,395 | 1,398 | 1,384 | 1,397 | 37,000 | 2,794 |
| 2017-04-12 | 1,405 | 1,407 | 1,395 | 1,396 | 25,000 | 2,792 |
| 2017-04-11 | 1,412 | 1,412 | 1,402 | 1,404 | 41,000 | 2,808 |
| 2017-04-10 | 1,402 | 1,409 | 1,393 | 1,407 | 22,000 | 2,814 |
| 2017-04-07 | 1,393 | 1,414 | 1,393 | 1,399 | 62,000 | 2,798 |
| 2017-04-06 | 1,414 | 1,438 | 1,401 | 1,404 | 55,000 | 2,808 |
| 2017-04-05 | 1,409 | 1,420 | 1,409 | 1,414 | 27,000 | 2,828 |
| 2017-04-04 | 1,436 | 1,436 | 1,418 | 1,425 | 37,000 | 2,850 |
| 2017-04-03 | 1,448 | 1,448 | 1,430 | 1,433 | 45,000 | 2,866 |
| 2017-03-31 | 1,467 | 1,467 | 1,443 | 1,448 | 35,000 | 2,896 |
| 2017-03-30 | 1,479 | 1,483 | 1,440 | 1,454 | 58,000 | 2,908 |
| 2017-03-29 | 1,468 | 1,489 | 1,466 | 1,483 | 67,000 | 2,966 |
| 2017-03-28 | 1,496 | 1,497 | 1,474 | 1,497 | 66,000 | 2,994 |
| 2017-03-27 | 1,466 | 1,524 | 1,466 | 1,478 | 55,000 | 2,956 |
| 2017-03-24 | 1,457 | 1,485 | 1,457 | 1,478 | 25,000 | 2,956 |
| 2017-03-23 | 1,458 | 1,465 | 1,453 | 1,455 | 26,000 | 2,910 |
| 2017-03-22 | 1,470 | 1,477 | 1,458 | 1,458 | 48,000 | 2,916 |
| 2017-03-21 | 1,480 | 1,491 | 1,455 | 1,470 | 59,000 | 2,940 |
| 2017-03-17 | 1,441 | 1,465 | 1,441 | 1,465 | 48,000 | 2,930 |
| 2017-03-16 | 1,441 | 1,449 | 1,441 | 1,448 | 17,000 | 2,896 |
| 2017-03-15 | 1,426 | 1,450 | 1,426 | 1,441 | 25,000 | 2,882 |
| 2017-03-14 | 1,420 | 1,433 | 1,420 | 1,433 | 30,000 | 2,866 |
| 2017-03-13 | 1,416 | 1,424 | 1,416 | 1,422 | 23,000 | 2,844 |
| 2017-03-10 | 1,413 | 1,424 | 1,413 | 1,420 | 43,000 | 2,840 |
| 2017-03-09 | 1,410 | 1,413 | 1,407 | 1,413 | 16,000 | 2,826 |
| 2017-03-08 | 1,419 | 1,423 | 1,410 | 1,410 | 33,000 | 2,820 |
| 2017-03-07 | 1,410 | 1,424 | 1,410 | 1,419 | 19,000 | 2,838 |
| 2017-03-06 | 1,420 | 1,425 | 1,416 | 1,417 | 14,000 | 2,834 |
| 2017-03-03 | 1,424 | 1,430 | 1,423 | 1,423 | 14,000 | 2,846 |
| 2017-03-02 | 1,424 | 1,435 | 1,424 | 1,431 | 29,000 | 2,862 |
| 2017-03-01 | 1,421 | 1,428 | 1,420 | 1,421 | 18,000 | 2,842 |
| 2017-02-28 | 1,422 | 1,425 | 1,419 | 1,421 | 12,000 | 2,842 |
| 2017-02-27 | 1,420 | 1,426 | 1,420 | 1,422 | 26,000 | 2,844 |
| 2017-02-24 | 1,424 | 1,424 | 1,418 | 1,421 | 15,000 | 2,842 |
| 2017-02-23 | 1,417 | 1,424 | 1,416 | 1,419 | 14,000 | 2,838 |
| 2017-02-22 | 1,425 | 1,430 | 1,416 | 1,420 | 19,000 | 2,840 |
| 2017-02-21 | 1,418 | 1,427 | 1,414 | 1,418 | 27,000 | 2,836 |
| 2017-02-20 | 1,419 | 1,429 | 1,412 | 1,425 | 23,000 | 2,850 |
| 2017-02-17 | 1,418 | 1,420 | 1,410 | 1,417 | 23,000 | 2,834 |
| 2017-02-16 | 1,413 | 1,419 | 1,411 | 1,418 | 11,000 | 2,836 |
| 2017-02-15 | 1,428 | 1,431 | 1,416 | 1,420 | 40,000 | 2,840 |
| 2017-02-14 | 1,425 | 1,429 | 1,419 | 1,428 | 18,000 | 2,856 |
| 2017-02-13 | 1,411 | 1,424 | 1,411 | 1,412 | 17,000 | 2,824 |
| 2017-02-10 | 1,403 | 1,416 | 1,402 | 1,411 | 13,000 | 2,822 |
| 2017-02-09 | 1,407 | 1,407 | 1,391 | 1,402 | 27,000 | 2,804 |
| 2017-02-08 | 1,404 | 1,409 | 1,402 | 1,407 | 9,000 | 2,814 |
| 2017-02-07 | 1,405 | 1,415 | 1,402 | 1,405 | 19,000 | 2,810 |
| 2017-02-06 | 1,400 | 1,414 | 1,396 | 1,405 | 15,000 | 2,810 |
| 2017-02-03 | 1,395 | 1,397 | 1,375 | 1,382 | 31,000 | 2,764 |
| 2017-02-02 | 1,418 | 1,418 | 1,400 | 1,403 | 25,000 | 2,806 |
| 2017-02-01 | 1,415 | 1,422 | 1,414 | 1,422 | 28,000 | 2,844 |
| 2017-01-31 | 1,421 | 1,427 | 1,417 | 1,424 | 29,000 | 2,848 |
| 2017-01-30 | 1,432 | 1,432 | 1,416 | 1,423 | 21,000 | 2,846 |
| 2017-01-27 | 1,433 | 1,434 | 1,424 | 1,426 | 21,000 | 2,852 |
| 2017-01-26 | 1,430 | 1,438 | 1,427 | 1,433 | 24,000 | 2,866 |
| 2017-01-25 | 1,423 | 1,431 | 1,423 | 1,426 | 23,000 | 2,852 |
| 2017-01-24 | 1,409 | 1,427 | 1,409 | 1,425 | 24,000 | 2,850 |
| 2017-01-23 | 1,396 | 1,409 | 1,396 | 1,409 | 15,000 | 2,818 |
| 2017-01-20 | 1,421 | 1,428 | 1,400 | 1,417 | 38,000 | 2,834 |
| 2017-01-19 | 1,404 | 1,421 | 1,404 | 1,421 | 22,000 | 2,842 |
| 2017-01-18 | 1,412 | 1,412 | 1,400 | 1,404 | 33,000 | 2,808 |
| 2017-01-17 | 1,412 | 1,420 | 1,405 | 1,412 | 28,000 | 2,824 |
| 2017-01-16 | 1,419 | 1,426 | 1,403 | 1,409 | 18,000 | 2,818 |
| 2017-01-13 | 1,406 | 1,421 | 1,406 | 1,419 | 25,000 | 2,838 |
| 2017-01-12 | 1,429 | 1,429 | 1,402 | 1,413 | 29,000 | 2,826 |
| 2017-01-11 | 1,424 | 1,436 | 1,416 | 1,424 | 27,000 | 2,848 |
| 2017-01-10 | 1,444 | 1,447 | 1,416 | 1,424 | 47,000 | 2,848 |
| 2017-01-06 | 1,399 | 1,440 | 1,399 | 1,439 | 44,000 | 2,878 |
| 2017-01-05 | 1,394 | 1,412 | 1,365 | 1,399 | 47,000 | 2,798 |
| 2017-01-04 | 1,415 | 1,452 | 1,387 | 1,390 | 72,000 | 2,780 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-09-26]1株→1.02株 [1984-04-25]1株→1.1株 [1983-04-26]1株→1.1株