2915 ケンコーマヨネーズ(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 | 4,045 | 4,090 | 4,005 | 4,075 | 74,100 | 4,075 |
| 2017-12-28 | 4,195 | 4,195 | 3,985 | 4,040 | 143,400 | 4,040 |
| 2017-12-27 | 4,205 | 4,250 | 4,160 | 4,215 | 152,000 | 4,215 |
| 2017-12-26 | 4,060 | 4,250 | 4,055 | 4,220 | 233,900 | 4,220 |
| 2017-12-25 | 4,025 | 4,050 | 3,995 | 3,995 | 135,100 | 3,995 |
| 2017-12-22 | 3,920 | 3,985 | 3,870 | 3,955 | 149,300 | 3,955 |
| 2017-12-21 | 3,825 | 3,960 | 3,795 | 3,930 | 257,200 | 3,930 |
| 2017-12-20 | 3,750 | 3,855 | 3,695 | 3,825 | 135,600 | 3,825 |
| 2017-12-19 | 3,665 | 3,790 | 3,655 | 3,760 | 130,400 | 3,760 |
| 2017-12-18 | 3,655 | 3,710 | 3,645 | 3,655 | 55,000 | 3,655 |
| 2017-12-15 | 3,600 | 3,675 | 3,590 | 3,660 | 75,700 | 3,660 |
| 2017-12-14 | 3,605 | 3,635 | 3,565 | 3,595 | 67,300 | 3,595 |
| 2017-12-13 | 3,525 | 3,605 | 3,515 | 3,600 | 109,700 | 3,600 |
| 2017-12-12 | 3,510 | 3,535 | 3,490 | 3,510 | 68,600 | 3,510 |
| 2017-12-11 | 3,475 | 3,510 | 3,435 | 3,490 | 54,000 | 3,490 |
| 2017-12-08 | 3,360 | 3,485 | 3,360 | 3,475 | 92,100 | 3,475 |
| 2017-12-07 | 3,355 | 3,445 | 3,355 | 3,430 | 76,100 | 3,430 |
| 2017-12-06 | 3,370 | 3,420 | 3,370 | 3,370 | 56,300 | 3,370 |
| 2017-12-05 | 3,405 | 3,425 | 3,380 | 3,400 | 63,300 | 3,400 |
| 2017-12-04 | 3,405 | 3,425 | 3,395 | 3,415 | 69,100 | 3,415 |
| 2017-12-01 | 3,425 | 3,435 | 3,410 | 3,420 | 65,500 | 3,420 |
| 2017-11-30 | 3,410 | 3,435 | 3,365 | 3,425 | 93,900 | 3,425 |
| 2017-11-29 | 3,350 | 3,415 | 3,345 | 3,405 | 118,100 | 3,405 |
| 2017-11-28 | 3,360 | 3,370 | 3,325 | 3,355 | 67,600 | 3,355 |
| 2017-11-27 | 3,335 | 3,380 | 3,330 | 3,355 | 70,600 | 3,355 |
| 2017-11-24 | 3,315 | 3,370 | 3,295 | 3,365 | 75,800 | 3,365 |
| 2017-11-22 | 3,350 | 3,370 | 3,320 | 3,325 | 98,300 | 3,325 |
| 2017-11-21 | 3,360 | 3,365 | 3,305 | 3,350 | 110,100 | 3,350 |
| 2017-11-20 | 3,300 | 3,360 | 3,265 | 3,345 | 114,300 | 3,345 |
| 2017-11-17 | 3,300 | 3,340 | 3,230 | 3,310 | 165,100 | 3,310 |
| 2017-11-16 | 3,150 | 3,295 | 3,130 | 3,280 | 194,400 | 3,280 |
| 2017-11-15 | 3,185 | 3,185 | 3,105 | 3,155 | 114,800 | 3,155 |
| 2017-11-13 | 2,982 | 3,180 | 2,982 | 3,165 | 259,500 | 3,165 |
| 2017-11-10 | 2,882 | 3,085 | 2,840 | 3,020 | 333,700 | 3,020 |
| 2017-11-09 | 2,940 | 3,025 | 2,929 | 2,961 | 213,200 | 2,961 |
| 2017-11-08 | 2,897 | 2,934 | 2,897 | 2,932 | 34,800 | 2,932 |
| 2017-11-07 | 2,922 | 2,938 | 2,895 | 2,900 | 127,700 | 2,900 |
| 2017-11-06 | 2,928 | 2,963 | 2,917 | 2,959 | 141,100 | 2,959 |
| 2017-11-02 | 2,939 | 2,939 | 2,907 | 2,928 | 66,300 | 2,928 |
| 2017-11-01 | 2,965 | 2,969 | 2,930 | 2,940 | 86,200 | 2,940 |
| 2017-10-31 | 2,978 | 2,994 | 2,942 | 2,957 | 78,500 | 2,957 |
| 2017-10-30 | 2,965 | 3,020 | 2,943 | 3,005 | 306,800 | 3,005 |
| 2017-10-27 | 2,918 | 2,956 | 2,909 | 2,950 | 61,200 | 2,950 |
| 2017-10-26 | 2,871 | 2,915 | 2,868 | 2,908 | 45,600 | 2,908 |
| 2017-10-25 | 2,900 | 2,915 | 2,883 | 2,906 | 50,900 | 2,906 |
| 2017-10-24 | 2,894 | 2,930 | 2,893 | 2,908 | 76,200 | 2,908 |
| 2017-10-23 | 2,905 | 2,922 | 2,891 | 2,910 | 50,100 | 2,910 |
| 2017-10-20 | 2,870 | 2,905 | 2,862 | 2,900 | 63,000 | 2,900 |
| 2017-10-19 | 2,895 | 2,906 | 2,875 | 2,880 | 74,200 | 2,880 |
| 2017-10-18 | 2,881 | 2,921 | 2,876 | 2,893 | 44,600 | 2,893 |
| 2017-10-17 | 2,905 | 2,920 | 2,886 | 2,899 | 49,500 | 2,899 |
| 2017-10-16 | 2,930 | 2,950 | 2,895 | 2,922 | 69,700 | 2,922 |
| 2017-10-13 | 2,844 | 2,915 | 2,844 | 2,910 | 143,700 | 2,910 |
| 2017-10-12 | 2,890 | 2,890 | 2,853 | 2,873 | 54,900 | 2,873 |
| 2017-10-11 | 2,867 | 2,899 | 2,859 | 2,874 | 64,900 | 2,874 |
| 2017-10-10 | 2,840 | 2,872 | 2,837 | 2,855 | 79,600 | 2,855 |
| 2017-10-06 | 2,827 | 2,842 | 2,794 | 2,834 | 80,200 | 2,834 |
| 2017-10-05 | 2,857 | 2,877 | 2,794 | 2,806 | 152,200 | 2,806 |
| 2017-10-04 | 2,773 | 2,839 | 2,772 | 2,828 | 124,100 | 2,828 |
| 2017-10-03 | 2,796 | 2,800 | 2,745 | 2,771 | 111,000 | 2,771 |
| 2017-10-02 | 2,783 | 2,820 | 2,774 | 2,795 | 97,500 | 2,795 |
| 2017-09-29 | 2,750 | 2,763 | 2,736 | 2,753 | 81,600 | 2,753 |
| 2017-09-28 | 2,734 | 2,758 | 2,723 | 2,757 | 73,200 | 2,757 |
| 2017-09-27 | 2,741 | 2,741 | 2,722 | 2,734 | 60,100 | 2,734 |
| 2017-09-26 | 2,771 | 2,771 | 2,733 | 2,746 | 89,300 | 2,746 |
| 2017-09-25 | 2,738 | 2,770 | 2,728 | 2,766 | 85,700 | 2,766 |
| 2017-09-22 | 2,742 | 2,754 | 2,724 | 2,725 | 85,500 | 2,725 |
| 2017-09-21 | 2,746 | 2,762 | 2,742 | 2,745 | 82,100 | 2,745 |
| 2017-09-20 | 2,785 | 2,800 | 2,738 | 2,752 | 106,800 | 2,752 |
| 2017-09-19 | 2,763 | 2,822 | 2,761 | 2,801 | 120,500 | 2,801 |
| 2017-09-15 | 2,734 | 2,775 | 2,728 | 2,775 | 114,800 | 2,775 |
| 2017-09-14 | 2,770 | 2,776 | 2,730 | 2,733 | 108,900 | 2,733 |
| 2017-09-13 | 2,770 | 2,792 | 2,766 | 2,789 | 62,400 | 2,789 |
| 2017-09-12 | 2,760 | 2,777 | 2,756 | 2,774 | 46,300 | 2,774 |
| 2017-09-11 | 2,764 | 2,764 | 2,728 | 2,743 | 71,000 | 2,743 |
| 2017-09-08 | 2,776 | 2,790 | 2,736 | 2,742 | 71,800 | 2,742 |
| 2017-09-07 | 2,812 | 2,820 | 2,779 | 2,796 | 47,300 | 2,796 |
| 2017-09-06 | 2,754 | 2,793 | 2,752 | 2,785 | 51,800 | 2,785 |
| 2017-09-05 | 2,828 | 2,830 | 2,757 | 2,770 | 114,500 | 2,770 |
| 2017-09-04 | 2,870 | 2,870 | 2,812 | 2,828 | 64,100 | 2,828 |
| 2017-09-01 | 2,852 | 2,879 | 2,841 | 2,865 | 42,300 | 2,865 |
| 2017-08-31 | 2,870 | 2,872 | 2,831 | 2,851 | 74,900 | 2,851 |
| 2017-08-30 | 2,880 | 2,883 | 2,842 | 2,869 | 113,400 | 2,869 |
| 2017-08-29 | 2,909 | 2,919 | 2,871 | 2,880 | 55,500 | 2,880 |
| 2017-08-28 | 2,894 | 2,908 | 2,877 | 2,907 | 43,800 | 2,907 |
| 2017-08-25 | 2,873 | 2,894 | 2,855 | 2,888 | 71,500 | 2,888 |
| 2017-08-24 | 2,898 | 2,902 | 2,853 | 2,881 | 62,600 | 2,881 |
| 2017-08-23 | 2,897 | 2,912 | 2,884 | 2,891 | 44,400 | 2,891 |
| 2017-08-22 | 2,898 | 2,902 | 2,880 | 2,880 | 44,100 | 2,880 |
| 2017-08-21 | 2,920 | 2,945 | 2,901 | 2,902 | 51,100 | 2,902 |
| 2017-08-18 | 2,930 | 2,946 | 2,920 | 2,927 | 76,100 | 2,927 |
| 2017-08-17 | 2,972 | 2,992 | 2,962 | 2,976 | 31,600 | 2,976 |
| 2017-08-16 | 3,020 | 3,030 | 2,961 | 2,962 | 98,100 | 2,962 |
| 2017-08-15 | 2,952 | 3,025 | 2,949 | 3,025 | 91,400 | 3,025 |
| 2017-08-14 | 2,937 | 2,980 | 2,925 | 2,950 | 129,000 | 2,950 |
| 2017-08-10 | 2,980 | 2,988 | 2,959 | 2,987 | 73,300 | 2,987 |
| 2017-08-09 | 2,995 | 3,005 | 2,958 | 2,967 | 87,300 | 2,967 |
| 2017-08-08 | 2,901 | 3,005 | 2,901 | 3,005 | 173,100 | 3,005 |
| 2017-08-07 | 2,970 | 2,973 | 2,860 | 2,888 | 445,400 | 2,888 |
| 2017-08-04 | 3,090 | 3,125 | 3,075 | 3,110 | 71,200 | 3,110 |
| 2017-08-03 | 3,110 | 3,120 | 3,085 | 3,090 | 69,000 | 3,090 |
| 2017-08-02 | 3,140 | 3,140 | 3,105 | 3,130 | 39,900 | 3,130 |
| 2017-08-01 | 3,095 | 3,140 | 3,090 | 3,130 | 60,000 | 3,130 |
| 2017-07-31 | 3,140 | 3,140 | 3,085 | 3,100 | 57,200 | 3,100 |
| 2017-07-28 | 3,120 | 3,130 | 3,100 | 3,130 | 51,500 | 3,130 |
| 2017-07-27 | 3,085 | 3,125 | 3,085 | 3,115 | 85,200 | 3,115 |
| 2017-07-26 | 3,175 | 3,185 | 3,095 | 3,100 | 129,800 | 3,100 |
| 2017-07-25 | 3,205 | 3,235 | 3,165 | 3,185 | 110,100 | 3,185 |
| 2017-07-24 | 3,225 | 3,255 | 3,215 | 3,240 | 58,100 | 3,240 |
| 2017-07-21 | 3,220 | 3,250 | 3,190 | 3,230 | 108,200 | 3,230 |
| 2017-07-20 | 3,290 | 3,300 | 3,210 | 3,220 | 135,400 | 3,220 |
| 2017-07-19 | 3,250 | 3,295 | 3,250 | 3,290 | 153,200 | 3,290 |
| 2017-07-18 | 3,220 | 3,230 | 3,180 | 3,215 | 89,000 | 3,215 |
| 2017-07-14 | 3,240 | 3,255 | 3,190 | 3,225 | 116,800 | 3,225 |
| 2017-07-13 | 3,240 | 3,260 | 3,225 | 3,250 | 126,200 | 3,250 |
| 2017-07-12 | 3,220 | 3,220 | 3,165 | 3,210 | 82,400 | 3,210 |
| 2017-07-11 | 3,125 | 3,220 | 3,125 | 3,210 | 88,700 | 3,210 |
| 2017-07-10 | 3,165 | 3,180 | 3,135 | 3,145 | 122,400 | 3,145 |
| 2017-07-07 | 3,150 | 3,165 | 3,130 | 3,165 | 76,400 | 3,165 |
| 2017-07-06 | 3,175 | 3,225 | 3,150 | 3,175 | 107,900 | 3,175 |
| 2017-07-05 | 3,070 | 3,190 | 3,070 | 3,190 | 158,700 | 3,190 |
| 2017-07-04 | 3,200 | 3,205 | 3,060 | 3,090 | 361,600 | 3,090 |
| 2017-07-03 | 3,300 | 3,320 | 3,205 | 3,225 | 112,500 | 3,225 |
| 2017-06-30 | 3,230 | 3,250 | 3,185 | 3,240 | 106,900 | 3,240 |
| 2017-06-29 | 3,190 | 3,290 | 3,155 | 3,270 | 164,700 | 3,270 |
| 2017-06-28 | 3,175 | 3,205 | 3,120 | 3,170 | 181,700 | 3,170 |
| 2017-06-27 | 3,265 | 3,270 | 3,175 | 3,185 | 125,700 | 3,185 |
| 2017-06-26 | 3,255 | 3,255 | 3,185 | 3,230 | 148,200 | 3,230 |
| 2017-06-23 | 3,320 | 3,345 | 3,295 | 3,300 | 214,600 | 3,300 |
| 2017-06-22 | 3,290 | 3,370 | 3,275 | 3,310 | 208,400 | 3,310 |
| 2017-06-21 | 3,215 | 3,310 | 3,195 | 3,290 | 232,000 | 3,290 |
| 2017-06-20 | 3,205 | 3,230 | 3,190 | 3,215 | 99,800 | 3,215 |
| 2017-06-19 | 3,185 | 3,220 | 3,170 | 3,200 | 120,800 | 3,200 |
| 2017-06-16 | 3,165 | 3,180 | 3,130 | 3,175 | 100,400 | 3,175 |
| 2017-06-15 | 3,085 | 3,175 | 3,085 | 3,170 | 118,400 | 3,170 |
| 2017-06-14 | 3,105 | 3,105 | 3,045 | 3,085 | 143,100 | 3,085 |
| 2017-06-13 | 3,130 | 3,140 | 3,095 | 3,105 | 68,900 | 3,105 |
| 2017-06-12 | 3,135 | 3,155 | 3,065 | 3,130 | 93,600 | 3,130 |
| 2017-06-09 | 3,200 | 3,200 | 3,130 | 3,135 | 110,400 | 3,135 |
| 2017-06-08 | 3,145 | 3,200 | 3,110 | 3,190 | 184,000 | 3,190 |
| 2017-06-07 | 3,130 | 3,155 | 3,115 | 3,125 | 72,500 | 3,125 |
| 2017-06-06 | 3,170 | 3,170 | 3,115 | 3,125 | 99,100 | 3,125 |
| 2017-06-05 | 3,130 | 3,175 | 3,120 | 3,165 | 159,100 | 3,165 |
| 2017-06-02 | 3,180 | 3,185 | 3,115 | 3,120 | 162,000 | 3,120 |
| 2017-06-01 | 3,200 | 3,220 | 3,140 | 3,180 | 150,200 | 3,180 |
| 2017-05-31 | 3,195 | 3,230 | 3,140 | 3,160 | 222,700 | 3,160 |
| 2017-05-30 | 3,180 | 3,255 | 3,155 | 3,195 | 419,100 | 3,195 |
| 2017-05-29 | 3,060 | 3,180 | 3,030 | 3,170 | 411,300 | 3,170 |
| 2017-05-26 | 3,055 | 3,075 | 3,025 | 3,050 | 215,600 | 3,050 |
| 2017-05-25 | 2,989 | 3,070 | 2,972 | 3,055 | 346,300 | 3,055 |
| 2017-05-24 | 2,966 | 3,010 | 2,944 | 3,005 | 221,000 | 3,005 |
| 2017-05-23 | 2,925 | 3,010 | 2,909 | 2,936 | 245,200 | 2,936 |
| 2017-05-22 | 2,899 | 2,931 | 2,894 | 2,924 | 61,400 | 2,924 |
| 2017-05-19 | 2,930 | 2,944 | 2,898 | 2,908 | 66,400 | 2,908 |
| 2017-05-18 | 2,890 | 2,937 | 2,889 | 2,930 | 103,200 | 2,930 |
| 2017-05-17 | 2,947 | 2,975 | 2,928 | 2,957 | 133,500 | 2,957 |
| 2017-05-16 | 2,948 | 2,984 | 2,918 | 2,978 | 357,100 | 2,978 |
| 2017-05-15 | 2,866 | 2,883 | 2,828 | 2,862 | 257,800 | 2,862 |
| 2017-05-12 | 2,900 | 2,920 | 2,853 | 2,920 | 110,600 | 2,920 |
| 2017-05-11 | 2,939 | 2,939 | 2,880 | 2,888 | 96,400 | 2,888 |
| 2017-05-10 | 2,950 | 2,954 | 2,881 | 2,887 | 155,700 | 2,887 |
| 2017-05-09 | 2,895 | 2,964 | 2,892 | 2,940 | 282,500 | 2,940 |
| 2017-05-08 | 2,874 | 2,894 | 2,860 | 2,890 | 125,000 | 2,890 |
| 2017-05-02 | 2,798 | 2,848 | 2,790 | 2,836 | 136,900 | 2,836 |
| 2017-05-01 | 2,811 | 2,841 | 2,776 | 2,779 | 101,200 | 2,779 |
| 2017-04-28 | 2,850 | 2,874 | 2,811 | 2,815 | 140,000 | 2,815 |
| 2017-04-27 | 2,838 | 2,884 | 2,815 | 2,835 | 336,400 | 2,835 |
| 2017-04-26 | 2,850 | 2,913 | 2,827 | 2,843 | 245,300 | 2,843 |
| 2017-04-25 | 2,830 | 2,849 | 2,799 | 2,838 | 109,700 | 2,838 |
| 2017-04-24 | 2,777 | 2,844 | 2,765 | 2,825 | 149,000 | 2,825 |
| 2017-04-21 | 2,763 | 2,781 | 2,732 | 2,759 | 76,900 | 2,759 |
| 2017-04-20 | 2,780 | 2,785 | 2,734 | 2,742 | 76,400 | 2,742 |
| 2017-04-19 | 2,760 | 2,809 | 2,752 | 2,752 | 112,900 | 2,752 |
| 2017-04-18 | 2,780 | 2,782 | 2,745 | 2,754 | 93,600 | 2,754 |
| 2017-04-17 | 2,666 | 2,754 | 2,666 | 2,750 | 100,200 | 2,750 |
| 2017-04-14 | 2,703 | 2,712 | 2,676 | 2,681 | 72,300 | 2,681 |
| 2017-04-13 | 2,701 | 2,738 | 2,700 | 2,726 | 70,900 | 2,726 |
| 2017-04-12 | 2,680 | 2,733 | 2,664 | 2,709 | 101,400 | 2,709 |
| 2017-04-11 | 2,710 | 2,727 | 2,686 | 2,701 | 96,000 | 2,701 |
| 2017-04-10 | 2,717 | 2,736 | 2,686 | 2,706 | 124,500 | 2,706 |
| 2017-04-07 | 2,699 | 2,725 | 2,673 | 2,708 | 80,100 | 2,708 |
| 2017-04-06 | 2,704 | 2,717 | 2,657 | 2,673 | 85,400 | 2,673 |
| 2017-04-05 | 2,720 | 2,748 | 2,692 | 2,698 | 88,300 | 2,698 |
| 2017-04-04 | 2,710 | 2,717 | 2,672 | 2,698 | 173,800 | 2,698 |
| 2017-04-03 | 2,742 | 2,759 | 2,716 | 2,721 | 118,600 | 2,721 |
| 2017-03-31 | 2,819 | 2,819 | 2,735 | 2,737 | 195,500 | 2,737 |
| 2017-03-30 | 2,816 | 2,880 | 2,810 | 2,819 | 191,200 | 2,819 |
| 2017-03-29 | 2,824 | 2,847 | 2,816 | 2,838 | 91,000 | 2,838 |
| 2017-03-28 | 2,874 | 2,874 | 2,821 | 2,848 | 123,300 | 2,848 |
| 2017-03-27 | 2,890 | 2,898 | 2,844 | 2,855 | 71,700 | 2,855 |
| 2017-03-24 | 2,864 | 2,905 | 2,855 | 2,904 | 94,100 | 2,904 |
| 2017-03-23 | 2,848 | 2,858 | 2,812 | 2,851 | 64,000 | 2,851 |
| 2017-03-22 | 2,820 | 2,847 | 2,805 | 2,841 | 92,000 | 2,841 |
| 2017-03-21 | 2,828 | 2,856 | 2,810 | 2,833 | 79,200 | 2,833 |
| 2017-03-17 | 2,838 | 2,850 | 2,808 | 2,825 | 109,800 | 2,825 |
| 2017-03-16 | 2,860 | 2,875 | 2,840 | 2,846 | 132,400 | 2,846 |
| 2017-03-15 | 2,875 | 2,888 | 2,850 | 2,867 | 117,600 | 2,867 |
| 2017-03-14 | 2,940 | 2,940 | 2,862 | 2,876 | 148,800 | 2,876 |
| 2017-03-13 | 2,902 | 2,947 | 2,889 | 2,927 | 215,700 | 2,927 |
| 2017-03-10 | 2,868 | 2,904 | 2,868 | 2,902 | 141,800 | 2,902 |
| 2017-03-09 | 2,828 | 2,859 | 2,808 | 2,859 | 127,700 | 2,859 |
| 2017-03-08 | 2,839 | 2,848 | 2,821 | 2,830 | 100,700 | 2,830 |
| 2017-03-07 | 2,848 | 2,850 | 2,827 | 2,834 | 127,100 | 2,834 |
| 2017-03-06 | 2,840 | 2,843 | 2,818 | 2,836 | 110,100 | 2,836 |
| 2017-03-03 | 2,774 | 2,839 | 2,770 | 2,814 | 174,600 | 2,814 |
| 2017-03-02 | 2,762 | 2,768 | 2,738 | 2,764 | 104,500 | 2,764 |
| 2017-03-01 | 2,730 | 2,754 | 2,726 | 2,746 | 125,200 | 2,746 |
| 2017-02-28 | 2,727 | 2,734 | 2,703 | 2,730 | 134,300 | 2,730 |
| 2017-02-27 | 2,741 | 2,746 | 2,695 | 2,727 | 93,300 | 2,727 |
| 2017-02-24 | 2,695 | 2,743 | 2,686 | 2,740 | 142,500 | 2,740 |
| 2017-02-23 | 2,695 | 2,702 | 2,681 | 2,697 | 72,600 | 2,697 |
| 2017-02-22 | 2,725 | 2,730 | 2,680 | 2,694 | 181,500 | 2,694 |
| 2017-02-21 | 2,702 | 2,723 | 2,702 | 2,723 | 104,800 | 2,723 |
| 2017-02-20 | 2,696 | 2,711 | 2,684 | 2,710 | 108,200 | 2,710 |
| 2017-02-17 | 2,701 | 2,708 | 2,674 | 2,691 | 107,000 | 2,691 |
| 2017-02-16 | 2,710 | 2,726 | 2,691 | 2,701 | 123,900 | 2,701 |
| 2017-02-15 | 2,752 | 2,753 | 2,697 | 2,705 | 214,000 | 2,705 |
| 2017-02-14 | 2,697 | 2,776 | 2,696 | 2,742 | 330,400 | 2,742 |
| 2017-02-13 | 2,683 | 2,696 | 2,664 | 2,690 | 171,600 | 2,690 |
| 2017-02-10 | 2,697 | 2,709 | 2,670 | 2,670 | 181,900 | 2,670 |
| 2017-02-09 | 2,719 | 2,720 | 2,661 | 2,677 | 236,900 | 2,677 |
| 2017-02-08 | 2,773 | 2,779 | 2,644 | 2,669 | 533,200 | 2,669 |
| 2017-02-07 | 2,898 | 2,898 | 2,756 | 2,779 | 487,000 | 2,779 |
| 2017-02-06 | 2,962 | 3,005 | 2,906 | 2,925 | 229,500 | 2,925 |
| 2017-02-03 | 3,005 | 3,015 | 2,991 | 2,993 | 176,600 | 2,993 |
| 2017-02-02 | 3,025 | 3,025 | 2,994 | 3,020 | 222,400 | 3,020 |
| 2017-02-01 | 3,005 | 3,040 | 2,990 | 3,025 | 221,600 | 3,025 |
| 2017-01-31 | 2,997 | 3,020 | 2,990 | 3,010 | 282,100 | 3,010 |
| 2017-01-30 | 3,000 | 3,030 | 2,995 | 3,015 | 331,400 | 3,015 |
| 2017-01-27 | 2,970 | 3,015 | 2,944 | 2,999 | 354,600 | 2,999 |
| 2017-01-26 | 2,955 | 2,984 | 2,940 | 2,963 | 1,350,600 | 2,963 |
| 2017-01-25 | 2,930 | 2,966 | 2,928 | 2,930 | 326,000 | 2,930 |
| 2017-01-24 | 2,971 | 2,973 | 2,910 | 2,916 | 370,700 | 2,916 |
| 2017-01-23 | 3,035 | 3,050 | 2,981 | 2,985 | 392,400 | 2,985 |
| 2017-01-20 | 3,060 | 3,080 | 3,015 | 3,050 | 446,100 | 3,050 |
| 2017-01-19 | 3,070 | 3,110 | 3,040 | 3,045 | 656,300 | 3,045 |
| 2017-01-18 | 3,140 | 3,170 | 3,055 | 3,080 | 602,000 | 3,080 |
| 2017-01-17 | 3,160 | 3,210 | 3,110 | 3,110 | 356,900 | 3,110 |
| 2017-01-16 | 3,075 | 3,150 | 3,075 | 3,140 | 285,000 | 3,140 |
| 2017-01-13 | 3,070 | 3,110 | 3,060 | 3,095 | 274,700 | 3,095 |
| 2017-01-12 | 3,150 | 3,180 | 3,035 | 3,075 | 570,200 | 3,075 |
| 2017-01-11 | 3,080 | 3,210 | 3,075 | 3,190 | 776,700 | 3,190 |
| 2017-01-10 | 3,375 | 3,405 | 3,305 | 3,370 | 81,900 | 3,370 |
| 2017-01-06 | 3,360 | 3,390 | 3,340 | 3,365 | 64,600 | 3,365 |
| 2017-01-05 | 3,360 | 3,360 | 3,250 | 3,355 | 71,600 | 3,355 |
| 2017-01-04 | 3,335 | 3,375 | 3,305 | 3,345 | 67,800 | 3,345 |
分割・併合履歴 ： [1995-03-28]1株→1.2株