2904 一正蒲鉾(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 | 1,316 | 1,319 | 1,298 | 1,303 | 5,200 | 1,303 |
| 2017-12-28 | 1,312 | 1,319 | 1,307 | 1,312 | 4,100 | 1,312 |
| 2017-12-27 | 1,307 | 1,317 | 1,307 | 1,310 | 3,200 | 1,310 |
| 2017-12-26 | 1,303 | 1,308 | 1,291 | 1,306 | 7,700 | 1,306 |
| 2017-12-25 | 1,295 | 1,314 | 1,295 | 1,302 | 6,300 | 1,302 |
| 2017-12-22 | 1,298 | 1,318 | 1,298 | 1,311 | 9,700 | 1,311 |
| 2017-12-21 | 1,287 | 1,298 | 1,287 | 1,293 | 4,800 | 1,293 |
| 2017-12-20 | 1,284 | 1,290 | 1,282 | 1,282 | 7,200 | 1,282 |
| 2017-12-19 | 1,290 | 1,297 | 1,282 | 1,284 | 4,100 | 1,284 |
| 2017-12-18 | 1,296 | 1,306 | 1,285 | 1,285 | 8,500 | 1,285 |
| 2017-12-15 | 1,304 | 1,304 | 1,290 | 1,296 | 9,200 | 1,296 |
| 2017-12-14 | 1,297 | 1,304 | 1,297 | 1,304 | 4,700 | 1,304 |
| 2017-12-13 | 1,292 | 1,297 | 1,290 | 1,294 | 4,300 | 1,294 |
| 2017-12-12 | 1,293 | 1,299 | 1,290 | 1,292 | 4,300 | 1,292 |
| 2017-12-11 | 1,284 | 1,296 | 1,283 | 1,291 | 4,700 | 1,291 |
| 2017-12-08 | 1,270 | 1,290 | 1,269 | 1,281 | 20,300 | 1,281 |
| 2017-12-07 | 1,287 | 1,304 | 1,287 | 1,300 | 5,200 | 1,300 |
| 2017-12-06 | 1,297 | 1,305 | 1,287 | 1,287 | 8,400 | 1,287 |
| 2017-12-05 | 1,291 | 1,305 | 1,290 | 1,303 | 2,900 | 1,303 |
| 2017-12-04 | 1,307 | 1,307 | 1,293 | 1,298 | 2,000 | 1,298 |
| 2017-12-01 | 1,282 | 1,308 | 1,282 | 1,299 | 4,800 | 1,299 |
| 2017-11-30 | 1,309 | 1,313 | 1,295 | 1,295 | 9,700 | 1,295 |
| 2017-11-29 | 1,326 | 1,326 | 1,309 | 1,309 | 4,800 | 1,309 |
| 2017-11-28 | 1,320 | 1,327 | 1,310 | 1,320 | 5,700 | 1,320 |
| 2017-11-27 | 1,311 | 1,330 | 1,311 | 1,320 | 3,300 | 1,320 |
| 2017-11-24 | 1,324 | 1,325 | 1,312 | 1,313 | 3,700 | 1,313 |
| 2017-11-22 | 1,341 | 1,341 | 1,317 | 1,317 | 9,700 | 1,317 |
| 2017-11-21 | 1,331 | 1,342 | 1,331 | 1,341 | 3,200 | 1,341 |
| 2017-11-20 | 1,318 | 1,337 | 1,318 | 1,330 | 4,500 | 1,330 |
| 2017-11-17 | 1,310 | 1,325 | 1,310 | 1,318 | 4,100 | 1,318 |
| 2017-11-16 | 1,299 | 1,309 | 1,298 | 1,300 | 3,200 | 1,300 |
| 2017-11-15 | 1,307 | 1,307 | 1,297 | 1,297 | 6,700 | 1,297 |
| 2017-11-13 | 1,300 | 1,300 | 1,287 | 1,297 | 1,800 | 1,297 |
| 2017-11-10 | 1,304 | 1,304 | 1,290 | 1,300 | 7,600 | 1,300 |
| 2017-11-09 | 1,316 | 1,324 | 1,309 | 1,318 | 10,700 | 1,318 |
| 2017-11-08 | 1,323 | 1,342 | 1,315 | 1,323 | 5,800 | 1,323 |
| 2017-11-07 | 1,323 | 1,345 | 1,306 | 1,340 | 4,500 | 1,340 |
| 2017-11-06 | 1,343 | 1,343 | 1,326 | 1,326 | 3,400 | 1,326 |
| 2017-11-02 | 1,356 | 1,356 | 1,323 | 1,343 | 4,100 | 1,343 |
| 2017-11-01 | 1,333 | 1,371 | 1,318 | 1,366 | 9,900 | 1,366 |
| 2017-10-31 | 1,310 | 1,342 | 1,310 | 1,333 | 7,000 | 1,333 |
| 2017-10-30 | 1,330 | 1,341 | 1,315 | 1,340 | 13,400 | 1,340 |
| 2017-10-27 | 1,327 | 1,340 | 1,303 | 1,340 | 4,100 | 1,340 |
| 2017-10-26 | 1,324 | 1,327 | 1,312 | 1,327 | 3,600 | 1,327 |
| 2017-10-25 | 1,330 | 1,330 | 1,319 | 1,329 | 5,000 | 1,329 |
| 2017-10-24 | 1,319 | 1,332 | 1,315 | 1,332 | 5,400 | 1,332 |
| 2017-10-23 | 1,303 | 1,331 | 1,292 | 1,331 | 8,900 | 1,331 |
| 2017-10-20 | 1,298 | 1,309 | 1,298 | 1,303 | 8,700 | 1,303 |
| 2017-10-19 | 1,311 | 1,320 | 1,294 | 1,298 | 5,400 | 1,298 |
| 2017-10-18 | 1,325 | 1,325 | 1,304 | 1,311 | 6,100 | 1,311 |
| 2017-10-17 | 1,340 | 1,345 | 1,334 | 1,340 | 5,800 | 1,340 |
| 2017-10-16 | 1,335 | 1,339 | 1,301 | 1,334 | 4,500 | 1,334 |
| 2017-10-13 | 1,335 | 1,335 | 1,328 | 1,333 | 7,900 | 1,333 |
| 2017-10-12 | 1,325 | 1,327 | 1,319 | 1,322 | 4,200 | 1,322 |
| 2017-10-11 | 1,297 | 1,327 | 1,297 | 1,325 | 8,400 | 1,325 |
| 2017-10-10 | 1,298 | 1,298 | 1,277 | 1,293 | 3,000 | 1,293 |
| 2017-10-06 | 1,287 | 1,299 | 1,275 | 1,298 | 5,400 | 1,298 |
| 2017-10-05 | 1,298 | 1,300 | 1,283 | 1,290 | 5,800 | 1,290 |
| 2017-10-04 | 1,280 | 1,299 | 1,280 | 1,298 | 4,000 | 1,298 |
| 2017-10-03 | 1,279 | 1,291 | 1,279 | 1,287 | 5,900 | 1,287 |
| 2017-10-02 | 1,280 | 1,291 | 1,272 | 1,290 | 3,400 | 1,290 |
| 2017-09-29 | 1,265 | 1,278 | 1,265 | 1,267 | 2,500 | 1,267 |
| 2017-09-28 | 1,281 | 1,281 | 1,261 | 1,271 | 8,300 | 1,271 |
| 2017-09-27 | 1,291 | 1,291 | 1,280 | 1,289 | 2,000 | 1,289 |
| 2017-09-26 | 1,269 | 1,291 | 1,266 | 1,291 | 10,800 | 1,291 |
| 2017-09-25 | 1,285 | 1,292 | 1,281 | 1,287 | 5,900 | 1,287 |
| 2017-09-22 | 1,283 | 1,289 | 1,264 | 1,285 | 2,900 | 1,285 |
| 2017-09-21 | 1,288 | 1,295 | 1,281 | 1,287 | 4,600 | 1,287 |
| 2017-09-20 | 1,288 | 1,296 | 1,288 | 1,289 | 9,700 | 1,289 |
| 2017-09-19 | 1,287 | 1,296 | 1,287 | 1,288 | 6,500 | 1,288 |
| 2017-09-15 | 1,288 | 1,292 | 1,281 | 1,287 | 4,600 | 1,287 |
| 2017-09-14 | 1,300 | 1,300 | 1,279 | 1,288 | 2,500 | 1,288 |
| 2017-09-13 | 1,309 | 1,309 | 1,263 | 1,292 | 4,500 | 1,292 |
| 2017-09-12 | 1,274 | 1,300 | 1,270 | 1,292 | 8,100 | 1,292 |
| 2017-09-11 | 1,267 | 1,274 | 1,263 | 1,274 | 2,300 | 1,274 |
| 2017-09-08 | 1,240 | 1,268 | 1,240 | 1,250 | 8,500 | 1,250 |
| 2017-09-07 | 1,249 | 1,270 | 1,247 | 1,270 | 3,500 | 1,270 |
| 2017-09-06 | 1,245 | 1,258 | 1,245 | 1,249 | 3,800 | 1,249 |
| 2017-09-05 | 1,255 | 1,265 | 1,242 | 1,248 | 8,000 | 1,248 |
| 2017-09-04 | 1,242 | 1,266 | 1,242 | 1,250 | 8,200 | 1,250 |
| 2017-09-01 | 1,259 | 1,259 | 1,254 | 1,254 | 2,400 | 1,254 |
| 2017-08-31 | 1,259 | 1,260 | 1,245 | 1,260 | 4,900 | 1,260 |
| 2017-08-30 | 1,255 | 1,255 | 1,250 | 1,255 | 2,300 | 1,255 |
| 2017-08-29 | 1,251 | 1,251 | 1,226 | 1,245 | 4,100 | 1,245 |
| 2017-08-28 | 1,265 | 1,266 | 1,246 | 1,251 | 3,200 | 1,251 |
| 2017-08-25 | 1,268 | 1,270 | 1,260 | 1,266 | 2,300 | 1,266 |
| 2017-08-24 | 1,264 | 1,270 | 1,262 | 1,263 | 2,200 | 1,263 |
| 2017-08-23 | 1,270 | 1,271 | 1,257 | 1,259 | 4,000 | 1,259 |
| 2017-08-22 | 1,271 | 1,285 | 1,269 | 1,269 | 6,900 | 1,269 |
| 2017-08-21 | 1,263 | 1,278 | 1,258 | 1,269 | 4,600 | 1,269 |
| 2017-08-18 | 1,263 | 1,277 | 1,254 | 1,256 | 7,600 | 1,256 |
| 2017-08-17 | 1,315 | 1,315 | 1,280 | 1,290 | 9,500 | 1,290 |
| 2017-08-16 | 1,255 | 1,298 | 1,252 | 1,296 | 11,700 | 1,296 |
| 2017-08-15 | 1,254 | 1,264 | 1,224 | 1,225 | 12,200 | 1,225 |
| 2017-08-14 | 1,258 | 1,278 | 1,229 | 1,255 | 6,700 | 1,255 |
| 2017-08-10 | 1,260 | 1,275 | 1,258 | 1,275 | 8,100 | 1,275 |
| 2017-08-09 | 1,298 | 1,298 | 1,250 | 1,256 | 8,700 | 1,256 |
| 2017-08-08 | 1,286 | 1,296 | 1,280 | 1,296 | 7,600 | 1,296 |
| 2017-08-07 | 1,314 | 1,316 | 1,284 | 1,286 | 24,200 | 1,286 |
| 2017-08-04 | 1,372 | 1,372 | 1,324 | 1,358 | 9,100 | 1,358 |
| 2017-08-03 | 1,344 | 1,358 | 1,338 | 1,357 | 4,800 | 1,357 |
| 2017-08-02 | 1,358 | 1,358 | 1,335 | 1,344 | 4,400 | 1,344 |
| 2017-08-01 | 1,310 | 1,354 | 1,289 | 1,347 | 23,400 | 1,347 |
| 2017-07-31 | 1,373 | 1,373 | 1,355 | 1,359 | 6,600 | 1,359 |
| 2017-07-28 | 1,374 | 1,376 | 1,365 | 1,373 | 5,500 | 1,373 |
| 2017-07-27 | 1,341 | 1,376 | 1,341 | 1,368 | 6,100 | 1,368 |
| 2017-07-26 | 1,352 | 1,355 | 1,341 | 1,341 | 8,900 | 1,341 |
| 2017-07-25 | 1,384 | 1,384 | 1,370 | 1,370 | 7,700 | 1,370 |
| 2017-07-24 | 1,360 | 1,385 | 1,357 | 1,385 | 17,200 | 1,385 |
| 2017-07-21 | 1,362 | 1,362 | 1,357 | 1,360 | 6,300 | 1,360 |
| 2017-07-20 | 1,341 | 1,358 | 1,341 | 1,356 | 6,900 | 1,356 |
| 2017-07-19 | 1,321 | 1,344 | 1,317 | 1,340 | 6,400 | 1,340 |
| 2017-07-18 | 1,313 | 1,319 | 1,305 | 1,315 | 5,100 | 1,315 |
| 2017-07-14 | 1,300 | 1,310 | 1,300 | 1,303 | 3,000 | 1,303 |
| 2017-07-13 | 1,305 | 1,308 | 1,298 | 1,300 | 4,300 | 1,300 |
| 2017-07-12 | 1,301 | 1,317 | 1,301 | 1,306 | 4,200 | 1,306 |
| 2017-07-11 | 1,288 | 1,302 | 1,286 | 1,295 | 4,200 | 1,295 |
| 2017-07-10 | 1,285 | 1,296 | 1,283 | 1,284 | 7,300 | 1,284 |
| 2017-07-07 | 1,320 | 1,326 | 1,282 | 1,282 | 13,400 | 1,282 |
| 2017-07-06 | 1,331 | 1,352 | 1,331 | 1,332 | 7,600 | 1,332 |
| 2017-07-05 | 1,327 | 1,340 | 1,318 | 1,340 | 12,000 | 1,340 |
| 2017-07-04 | 1,359 | 1,359 | 1,326 | 1,326 | 9,300 | 1,326 |
| 2017-07-03 | 1,354 | 1,357 | 1,336 | 1,357 | 18,200 | 1,357 |
| 2017-06-30 | 1,347 | 1,349 | 1,343 | 1,346 | 12,100 | 1,346 |
| 2017-06-29 | 1,340 | 1,353 | 1,326 | 1,348 | 25,700 | 1,348 |
| 2017-06-28 | 1,312 | 1,336 | 1,312 | 1,328 | 96,800 | 1,328 |
| 2017-06-27 | 1,370 | 1,379 | 1,358 | 1,358 | 124,800 | 1,358 |
| 2017-06-26 | 1,393 | 1,404 | 1,370 | 1,370 | 34,500 | 1,370 |
| 2017-06-23 | 1,409 | 1,414 | 1,394 | 1,406 | 25,400 | 1,406 |
| 2017-06-22 | 1,390 | 1,410 | 1,390 | 1,399 | 22,200 | 1,399 |
| 2017-06-21 | 1,387 | 1,398 | 1,381 | 1,390 | 24,900 | 1,390 |
| 2017-06-20 | 1,357 | 1,400 | 1,357 | 1,381 | 24,600 | 1,381 |
| 2017-06-19 | 1,356 | 1,366 | 1,356 | 1,356 | 15,300 | 1,356 |
| 2017-06-16 | 1,355 | 1,362 | 1,355 | 1,356 | 19,000 | 1,356 |
| 2017-06-15 | 1,357 | 1,359 | 1,350 | 1,351 | 8,700 | 1,351 |
| 2017-06-14 | 1,362 | 1,365 | 1,350 | 1,350 | 7,600 | 1,350 |
| 2017-06-13 | 1,357 | 1,361 | 1,356 | 1,358 | 3,300 | 1,358 |
| 2017-06-12 | 1,359 | 1,362 | 1,346 | 1,350 | 27,200 | 1,350 |
| 2017-06-09 | 1,353 | 1,358 | 1,352 | 1,352 | 12,200 | 1,352 |
| 2017-06-08 | 1,356 | 1,359 | 1,352 | 1,352 | 16,200 | 1,352 |
| 2017-06-07 | 1,359 | 1,359 | 1,351 | 1,351 | 17,200 | 1,351 |
| 2017-06-06 | 1,355 | 1,365 | 1,351 | 1,354 | 12,700 | 1,354 |
| 2017-06-05 | 1,348 | 1,359 | 1,347 | 1,355 | 9,100 | 1,355 |
| 2017-06-02 | 1,336 | 1,359 | 1,336 | 1,359 | 15,200 | 1,359 |
| 2017-06-01 | 1,342 | 1,346 | 1,335 | 1,345 | 14,000 | 1,345 |
| 2017-05-31 | 1,329 | 1,339 | 1,325 | 1,325 | 9,200 | 1,325 |
| 2017-05-30 | 1,330 | 1,335 | 1,326 | 1,328 | 10,500 | 1,328 |
| 2017-05-29 | 1,324 | 1,336 | 1,324 | 1,326 | 11,500 | 1,326 |
| 2017-05-26 | 1,338 | 1,349 | 1,322 | 1,324 | 7,200 | 1,324 |
| 2017-05-25 | 1,350 | 1,358 | 1,335 | 1,338 | 9,800 | 1,338 |
| 2017-05-24 | 1,344 | 1,349 | 1,344 | 1,349 | 5,700 | 1,349 |
| 2017-05-23 | 1,339 | 1,347 | 1,336 | 1,343 | 10,200 | 1,343 |
| 2017-05-22 | 1,320 | 1,333 | 1,320 | 1,330 | 6,900 | 1,330 |
| 2017-05-19 | 1,323 | 1,323 | 1,310 | 1,320 | 9,300 | 1,320 |
| 2017-05-18 | 1,304 | 1,325 | 1,304 | 1,325 | 10,500 | 1,325 |
| 2017-05-17 | 1,306 | 1,330 | 1,306 | 1,325 | 6,200 | 1,325 |
| 2017-05-16 | 1,320 | 1,321 | 1,306 | 1,320 | 9,900 | 1,320 |
| 2017-05-15 | 1,290 | 1,319 | 1,290 | 1,314 | 15,000 | 1,314 |
| 2017-05-12 | 1,300 | 1,306 | 1,276 | 1,279 | 10,800 | 1,279 |
| 2017-05-11 | 1,300 | 1,300 | 1,269 | 1,295 | 31,500 | 1,295 |
| 2017-05-10 | 1,331 | 1,339 | 1,315 | 1,317 | 12,900 | 1,317 |
| 2017-05-09 | 1,282 | 1,331 | 1,278 | 1,327 | 14,500 | 1,327 |
| 2017-05-08 | 1,280 | 1,307 | 1,274 | 1,298 | 13,700 | 1,298 |
| 2017-05-02 | 1,280 | 1,280 | 1,268 | 1,272 | 8,200 | 1,272 |
| 2017-05-01 | 1,256 | 1,263 | 1,254 | 1,255 | 6,900 | 1,255 |
| 2017-04-28 | 1,263 | 1,265 | 1,251 | 1,256 | 6,600 | 1,256 |
| 2017-04-27 | 1,238 | 1,263 | 1,235 | 1,258 | 8,400 | 1,258 |
| 2017-04-26 | 1,236 | 1,258 | 1,233 | 1,238 | 8,400 | 1,238 |
| 2017-04-25 | 1,222 | 1,250 | 1,222 | 1,234 | 5,800 | 1,234 |
| 2017-04-24 | 1,219 | 1,236 | 1,182 | 1,219 | 11,500 | 1,219 |
| 2017-04-21 | 1,210 | 1,225 | 1,210 | 1,218 | 4,600 | 1,218 |
| 2017-04-20 | 1,206 | 1,210 | 1,206 | 1,208 | 5,200 | 1,208 |
| 2017-04-19 | 1,193 | 1,214 | 1,193 | 1,206 | 6,800 | 1,206 |
| 2017-04-18 | 1,211 | 1,211 | 1,193 | 1,193 | 6,100 | 1,193 |
| 2017-04-17 | 1,201 | 1,212 | 1,180 | 1,195 | 6,000 | 1,195 |
| 2017-04-14 | 1,200 | 1,207 | 1,192 | 1,193 | 6,900 | 1,193 |
| 2017-04-13 | 1,196 | 1,213 | 1,195 | 1,207 | 8,700 | 1,207 |
| 2017-04-12 | 1,204 | 1,217 | 1,199 | 1,199 | 3,700 | 1,199 |
| 2017-04-11 | 1,201 | 1,218 | 1,201 | 1,204 | 4,100 | 1,204 |
| 2017-04-10 | 1,209 | 1,233 | 1,207 | 1,208 | 5,700 | 1,208 |
| 2017-04-07 | 1,187 | 1,252 | 1,184 | 1,192 | 10,200 | 1,192 |
| 2017-04-06 | 1,210 | 1,215 | 1,174 | 1,183 | 10,400 | 1,183 |
| 2017-04-05 | 1,239 | 1,255 | 1,216 | 1,220 | 12,500 | 1,220 |
| 2017-04-04 | 1,222 | 1,248 | 1,214 | 1,246 | 14,500 | 1,246 |
| 2017-04-03 | 1,267 | 1,283 | 1,114 | 1,234 | 29,500 | 1,234 |
| 2017-03-31 | 1,310 | 1,312 | 1,251 | 1,254 | 21,400 | 1,254 |
| 2017-03-30 | 1,288 | 1,307 | 1,288 | 1,307 | 12,500 | 1,307 |
| 2017-03-29 | 1,294 | 1,299 | 1,281 | 1,288 | 14,800 | 1,288 |
| 2017-03-28 | 1,280 | 1,295 | 1,269 | 1,295 | 11,400 | 1,295 |
| 2017-03-27 | 1,281 | 1,286 | 1,261 | 1,266 | 4,800 | 1,266 |
| 2017-03-24 | 1,280 | 1,293 | 1,269 | 1,285 | 12,800 | 1,285 |
| 2017-03-23 | 1,280 | 1,293 | 1,280 | 1,285 | 6,400 | 1,285 |
| 2017-03-22 | 1,277 | 1,290 | 1,272 | 1,284 | 6,900 | 1,284 |
| 2017-03-21 | 1,295 | 1,295 | 1,285 | 1,291 | 8,600 | 1,291 |
| 2017-03-17 | 1,286 | 1,295 | 1,284 | 1,295 | 7,300 | 1,295 |
| 2017-03-16 | 1,282 | 1,295 | 1,282 | 1,295 | 7,300 | 1,295 |
| 2017-03-15 | 1,292 | 1,292 | 1,282 | 1,291 | 4,700 | 1,291 |
| 2017-03-14 | 1,276 | 1,289 | 1,270 | 1,289 | 7,000 | 1,289 |
| 2017-03-13 | 1,282 | 1,290 | 1,273 | 1,276 | 9,800 | 1,276 |
| 2017-03-10 | 1,270 | 1,291 | 1,265 | 1,275 | 18,000 | 1,275 |
| 2017-03-09 | 1,293 | 1,293 | 1,275 | 1,277 | 8,300 | 1,277 |
| 2017-03-08 | 1,250 | 1,278 | 1,250 | 1,273 | 8,400 | 1,273 |
| 2017-03-07 | 1,250 | 1,253 | 1,245 | 1,253 | 10,800 | 1,253 |
| 2017-03-06 | 1,208 | 1,245 | 1,208 | 1,245 | 14,600 | 1,245 |
| 2017-03-03 | 1,229 | 1,229 | 1,224 | 1,227 | 4,500 | 1,227 |
| 2017-03-02 | 1,230 | 1,230 | 1,202 | 1,228 | 6,700 | 1,228 |
| 2017-03-01 | 1,230 | 1,235 | 1,223 | 1,228 | 4,800 | 1,228 |
| 2017-02-28 | 1,215 | 1,230 | 1,215 | 1,226 | 8,100 | 1,226 |
| 2017-02-27 | 1,207 | 1,215 | 1,198 | 1,212 | 6,200 | 1,212 |
| 2017-02-24 | 1,226 | 1,226 | 1,214 | 1,218 | 5,100 | 1,218 |
| 2017-02-23 | 1,220 | 1,233 | 1,217 | 1,232 | 13,500 | 1,232 |
| 2017-02-22 | 1,190 | 1,218 | 1,185 | 1,205 | 17,800 | 1,205 |
| 2017-02-21 | 1,176 | 1,195 | 1,176 | 1,194 | 8,300 | 1,194 |
| 2017-02-20 | 1,184 | 1,188 | 1,163 | 1,182 | 11,300 | 1,182 |
| 2017-02-17 | 1,182 | 1,184 | 1,176 | 1,184 | 7,700 | 1,184 |
| 2017-02-16 | 1,180 | 1,190 | 1,167 | 1,182 | 10,300 | 1,182 |
| 2017-02-15 | 1,167 | 1,178 | 1,167 | 1,173 | 16,200 | 1,173 |
| 2017-02-14 | 1,155 | 1,167 | 1,150 | 1,167 | 9,300 | 1,167 |
| 2017-02-13 | 1,150 | 1,155 | 1,134 | 1,152 | 14,200 | 1,152 |
| 2017-02-10 | 1,141 | 1,145 | 1,133 | 1,144 | 10,600 | 1,144 |
| 2017-02-09 | 1,145 | 1,145 | 1,133 | 1,139 | 8,500 | 1,139 |
| 2017-02-08 | 1,140 | 1,174 | 1,135 | 1,140 | 25,600 | 1,140 |
| 2017-02-07 | 1,135 | 1,139 | 1,129 | 1,137 | 8,800 | 1,137 |
| 2017-02-06 | 1,135 | 1,143 | 1,133 | 1,137 | 6,500 | 1,137 |
| 2017-02-03 | 1,139 | 1,140 | 1,130 | 1,135 | 7,300 | 1,135 |
| 2017-02-02 | 1,139 | 1,139 | 1,128 | 1,138 | 5,100 | 1,138 |
| 2017-02-01 | 1,125 | 1,140 | 1,125 | 1,137 | 5,900 | 1,137 |
| 2017-01-31 | 1,138 | 1,139 | 1,129 | 1,136 | 4,300 | 1,136 |
| 2017-01-30 | 1,140 | 1,140 | 1,115 | 1,140 | 7,400 | 1,140 |
| 2017-01-27 | 1,133 | 1,140 | 1,129 | 1,140 | 6,400 | 1,140 |
| 2017-01-26 | 1,140 | 1,140 | 1,132 | 1,139 | 4,700 | 1,139 |
| 2017-01-25 | 1,140 | 1,140 | 1,127 | 1,134 | 5,200 | 1,134 |
| 2017-01-24 | 1,129 | 1,136 | 1,126 | 1,134 | 2,000 | 1,134 |
| 2017-01-23 | 1,134 | 1,134 | 1,123 | 1,123 | 7,200 | 1,123 |
| 2017-01-20 | 1,118 | 1,137 | 1,118 | 1,134 | 8,400 | 1,134 |
| 2017-01-19 | 1,122 | 1,126 | 1,113 | 1,118 | 5,200 | 1,118 |
| 2017-01-18 | 1,128 | 1,128 | 1,105 | 1,110 | 6,000 | 1,110 |
| 2017-01-17 | 1,137 | 1,137 | 1,121 | 1,129 | 5,100 | 1,129 |
| 2017-01-16 | 1,124 | 1,138 | 1,124 | 1,128 | 4,600 | 1,128 |
| 2017-01-13 | 1,113 | 1,132 | 1,113 | 1,128 | 8,100 | 1,128 |
| 2017-01-12 | 1,144 | 1,144 | 1,101 | 1,123 | 7,600 | 1,123 |
| 2017-01-11 | 1,145 | 1,145 | 1,133 | 1,144 | 4,500 | 1,144 |
| 2017-01-10 | 1,144 | 1,144 | 1,134 | 1,144 | 7,700 | 1,144 |
| 2017-01-06 | 1,126 | 1,145 | 1,121 | 1,145 | 12,700 | 1,145 |
| 2017-01-05 | 1,129 | 1,140 | 1,129 | 1,140 | 4,100 | 1,140 |
| 2017-01-04 | 1,135 | 1,141 | 1,124 | 1,135 | 5,900 | 1,135 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株
