3053 (株)ペッパーフードサービス 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 | 5,140 | 5,230 | 5,000 | 5,030 | 296,400 | 5,030 |
| 2017-12-28 | 5,350 | 5,380 | 5,050 | 5,080 | 576,100 | 5,080 |
| 2017-12-27 | 4,950 | 5,470 | 4,930 | 5,370 | 844,200 | 5,370 |
| 2017-12-26 | 5,000 | 5,250 | 4,930 | 4,965 | 651,900 | 4,965 |
| 2017-12-25 | 5,180 | 5,230 | 4,960 | 5,010 | 435,600 | 5,010 |
| 2017-12-22 | 5,220 | 5,260 | 5,060 | 5,230 | 430,600 | 5,230 |
| 2017-12-21 | 5,150 | 5,390 | 5,100 | 5,220 | 480,300 | 5,220 |
| 2017-12-20 | 5,690 | 5,730 | 5,190 | 5,230 | 1,016,900 | 5,230 |
| 2017-12-19 | 5,950 | 5,950 | 5,740 | 5,790 | 327,400 | 5,790 |
| 2017-12-18 | 5,870 | 5,950 | 5,540 | 5,890 | 753,700 | 5,890 |
| 2017-12-15 | 6,100 | 6,150 | 5,880 | 5,880 | 433,700 | 5,880 |
| 2017-12-14 | 5,810 | 6,270 | 5,810 | 6,130 | 594,000 | 6,130 |
| 2017-12-13 | 5,990 | 6,040 | 5,780 | 5,910 | 414,800 | 5,910 |
| 2017-12-12 | 6,170 | 6,320 | 6,000 | 6,040 | 367,100 | 6,040 |
| 2017-12-11 | 6,110 | 6,190 | 5,900 | 6,100 | 457,000 | 6,100 |
| 2017-12-08 | 6,370 | 6,430 | 6,210 | 6,210 | 379,900 | 6,210 |
| 2017-12-07 | 6,400 | 6,500 | 6,300 | 6,380 | 385,200 | 6,380 |
| 2017-12-06 | 6,380 | 6,630 | 6,250 | 6,300 | 648,300 | 6,300 |
| 2017-12-05 | 5,480 | 6,470 | 5,410 | 6,450 | 1,807,500 | 6,450 |
| 2017-12-04 | 6,680 | 6,800 | 6,050 | 6,120 | 1,091,000 | 6,120 |
| 2017-12-01 | 6,980 | 7,060 | 6,810 | 6,870 | 502,800 | 6,870 |
| 2017-11-30 | 6,770 | 7,040 | 6,520 | 7,040 | 1,073,900 | 7,040 |
| 2017-11-29 | 7,110 | 7,110 | 6,870 | 6,940 | 486,200 | 6,940 |
| 2017-11-28 | 7,050 | 7,080 | 6,860 | 7,010 | 474,100 | 7,010 |
| 2017-11-27 | 7,190 | 7,190 | 7,040 | 7,090 | 435,000 | 7,090 |
| 2017-11-24 | 7,090 | 7,200 | 7,030 | 7,160 | 428,400 | 7,160 |
| 2017-11-22 | 7,300 | 7,300 | 7,000 | 7,210 | 675,400 | 7,210 |
| 2017-11-21 | 7,360 | 7,390 | 7,160 | 7,170 | 417,500 | 7,170 |
| 2017-11-20 | 7,200 | 7,340 | 7,160 | 7,310 | 380,800 | 7,310 |
| 2017-11-17 | 7,380 | 7,470 | 7,110 | 7,200 | 561,900 | 7,200 |
| 2017-11-16 | 6,740 | 7,270 | 6,720 | 7,250 | 907,700 | 7,250 |
| 2017-11-15 | 7,140 | 7,160 | 6,700 | 6,920 | 745,200 | 6,920 |
| 2017-11-13 | 7,310 | 7,410 | 7,100 | 7,230 | 462,800 | 7,230 |
| 2017-11-10 | 7,020 | 7,230 | 6,990 | 7,200 | 438,300 | 7,200 |
| 2017-11-09 | 7,170 | 7,450 | 6,920 | 7,130 | 1,180,300 | 7,130 |
| 2017-11-08 | 7,120 | 7,730 | 7,030 | 7,350 | 1,334,500 | 7,350 |
| 2017-11-07 | 7,060 | 7,220 | 6,920 | 7,080 | 657,600 | 7,080 |
| 2017-11-06 | 6,760 | 7,150 | 6,600 | 7,060 | 932,400 | 7,060 |
| 2017-11-02 | 6,920 | 7,060 | 6,530 | 6,660 | 890,800 | 6,660 |
| 2017-11-01 | 7,100 | 7,170 | 6,760 | 6,900 | 1,089,800 | 6,900 |
| 2017-10-31 | 6,840 | 7,540 | 6,520 | 6,680 | 2,933,900 | 6,680 |
| 2017-10-30 | 7,500 | 8,230 | 7,480 | 7,840 | 2,150,500 | 7,840 |
| 2017-10-27 | 6,520 | 7,250 | 6,510 | 7,250 | 1,794,600 | 7,250 |
| 2017-10-26 | 6,450 | 6,590 | 6,100 | 6,380 | 914,600 | 6,380 |
| 2017-10-25 | 6,280 | 6,540 | 6,220 | 6,350 | 1,307,100 | 6,350 |
| 2017-10-24 | 5,690 | 6,130 | 5,570 | 5,980 | 1,317,500 | 5,980 |
| 2017-10-23 | 5,560 | 5,780 | 5,510 | 5,740 | 1,041,400 | 5,740 |
| 2017-10-20 | 5,330 | 5,500 | 5,220 | 5,400 | 785,500 | 5,400 |
| 2017-10-19 | 5,250 | 5,300 | 5,160 | 5,300 | 449,700 | 5,300 |
| 2017-10-18 | 5,050 | 5,250 | 5,050 | 5,140 | 389,000 | 5,140 |
| 2017-10-17 | 5,310 | 5,330 | 5,030 | 5,100 | 532,000 | 5,100 |
| 2017-10-16 | 5,310 | 5,350 | 5,120 | 5,210 | 453,800 | 5,210 |
| 2017-10-13 | 5,250 | 5,530 | 5,170 | 5,300 | 787,600 | 5,300 |
| 2017-10-12 | 4,930 | 5,400 | 4,930 | 5,380 | 1,418,600 | 5,380 |
| 2017-10-11 | 4,690 | 4,895 | 4,520 | 4,835 | 1,421,500 | 4,835 |
| 2017-10-10 | 5,300 | 5,410 | 4,710 | 4,870 | 1,468,500 | 4,870 |
| 2017-10-06 | 5,310 | 5,600 | 5,170 | 5,360 | 995,900 | 5,360 |
| 2017-10-05 | 5,750 | 5,830 | 5,140 | 5,440 | 1,926,100 | 5,440 |
| 2017-10-04 | 5,670 | 5,970 | 5,630 | 5,950 | 1,435,700 | 5,950 |
| 2017-10-03 | 5,080 | 5,500 | 5,060 | 5,470 | 1,292,400 | 5,470 |
| 2017-10-02 | 4,810 | 4,975 | 4,760 | 4,970 | 691,400 | 4,970 |
| 2017-09-29 | 4,600 | 4,785 | 4,575 | 4,740 | 718,700 | 4,740 |
| 2017-09-28 | 4,700 | 4,900 | 4,360 | 4,715 | 2,208,500 | 4,715 |
| 2017-09-27 | 4,525 | 4,720 | 4,420 | 4,585 | 895,300 | 4,585 |
| 2017-09-26 | 4,300 | 4,505 | 4,230 | 4,405 | 711,200 | 4,405 |
| 2017-09-25 | 4,125 | 4,495 | 4,110 | 4,395 | 1,180,600 | 4,395 |
| 2017-09-22 | 3,945 | 4,060 | 3,805 | 4,025 | 711,000 | 4,025 |
| 2017-09-21 | 3,780 | 3,920 | 3,760 | 3,900 | 363,100 | 3,900 |
| 2017-09-20 | 3,975 | 4,100 | 3,680 | 3,755 | 1,035,500 | 3,755 |
| 2017-09-19 | 3,800 | 3,980 | 3,795 | 3,955 | 754,700 | 3,955 |
| 2017-09-15 | 3,600 | 3,780 | 3,530 | 3,750 | 643,600 | 3,750 |
| 2017-09-14 | 3,545 | 3,625 | 3,500 | 3,600 | 293,700 | 3,600 |
| 2017-09-13 | 3,635 | 3,650 | 3,450 | 3,500 | 463,400 | 3,500 |
| 2017-09-12 | 3,745 | 3,790 | 3,570 | 3,605 | 515,500 | 3,605 |
| 2017-09-11 | 3,530 | 3,745 | 3,500 | 3,680 | 748,800 | 3,680 |
| 2017-09-08 | 3,495 | 3,530 | 3,405 | 3,425 | 249,500 | 3,425 |
| 2017-09-07 | 3,435 | 3,585 | 3,380 | 3,530 | 531,100 | 3,530 |
| 2017-09-06 | 3,200 | 3,400 | 3,180 | 3,380 | 361,400 | 3,380 |
| 2017-09-05 | 3,380 | 3,485 | 3,300 | 3,315 | 357,900 | 3,315 |
| 2017-09-04 | 3,330 | 3,455 | 3,265 | 3,400 | 256,200 | 3,400 |
| 2017-09-01 | 3,295 | 3,425 | 3,220 | 3,385 | 400,600 | 3,385 |
| 2017-08-31 | 3,500 | 3,500 | 3,330 | 3,335 | 501,800 | 3,335 |
| 2017-08-30 | 3,625 | 3,625 | 3,505 | 3,520 | 387,500 | 3,520 |
| 2017-08-29 | 3,450 | 3,630 | 3,375 | 3,550 | 638,800 | 3,550 |
| 2017-08-28 | 6,580 | 6,960 | 6,570 | 6,840 | 309,600 | 3,420 |
| 2017-08-25 | 7,040 | 7,170 | 6,750 | 6,770 | 346,000 | 3,385 |
| 2017-08-24 | 6,580 | 7,200 | 6,410 | 7,110 | 992,900 | 3,555 |
| 2017-08-23 | 7,680 | 7,750 | 6,880 | 7,020 | 1,387,200 | 3,510 |
| 2017-08-22 | 7,300 | 7,690 | 7,240 | 7,550 | 1,790,200 | 3,775 |
| 2017-08-21 | 6,420 | 7,280 | 6,420 | 7,150 | 2,323,300 | 3,575 |
| 2017-08-18 | 5,970 | 6,330 | 5,930 | 6,330 | 575,200 | 3,165 |
| 2017-08-17 | 6,000 | 6,380 | 5,850 | 6,110 | 1,182,400 | 3,055 |
| 2017-08-16 | 5,500 | 6,180 | 5,300 | 5,850 | 1,759,300 | 2,925 |
| 2017-08-15 | 5,000 | 5,180 | 4,860 | 5,180 | 421,700 | 2,590 |
| 2017-08-14 | 4,630 | 5,000 | 4,615 | 4,935 | 416,700 | 2,467.50 |
| 2017-08-10 | 4,600 | 4,795 | 4,570 | 4,720 | 392,900 | 2,360 |
| 2017-08-09 | 4,565 | 4,720 | 4,390 | 4,680 | 717,400 | 2,340 |
| 2017-08-08 | 4,120 | 4,340 | 4,090 | 4,285 | 229,500 | 2,142.50 |
| 2017-08-07 | 4,095 | 4,170 | 4,050 | 4,135 | 106,100 | 2,067.50 |
| 2017-08-04 | 4,100 | 4,130 | 4,005 | 4,095 | 172,700 | 2,047.50 |
| 2017-08-03 | 4,005 | 4,210 | 3,920 | 4,195 | 354,800 | 2,097.50 |
| 2017-08-02 | 3,720 | 4,025 | 3,720 | 3,935 | 299,500 | 1,967.50 |
| 2017-08-01 | 4,070 | 4,070 | 3,680 | 3,790 | 641,100 | 1,895 |
| 2017-07-31 | 4,205 | 4,340 | 4,065 | 4,085 | 514,300 | 2,042.50 |
| 2017-07-28 | 4,140 | 4,140 | 4,060 | 4,085 | 96,700 | 2,042.50 |
| 2017-07-27 | 4,050 | 4,130 | 4,035 | 4,095 | 130,000 | 2,047.50 |
| 2017-07-26 | 4,060 | 4,195 | 4,020 | 4,075 | 203,100 | 2,037.50 |
| 2017-07-25 | 4,210 | 4,295 | 4,080 | 4,095 | 129,400 | 2,047.50 |
| 2017-07-24 | 4,160 | 4,270 | 4,070 | 4,235 | 163,000 | 2,117.50 |
| 2017-07-21 | 4,090 | 4,250 | 4,015 | 4,180 | 345,200 | 2,090 |
| 2017-07-20 | 4,390 | 4,400 | 4,140 | 4,175 | 258,000 | 2,087.50 |
| 2017-07-19 | 4,500 | 4,535 | 4,225 | 4,350 | 553,500 | 2,175 |
| 2017-07-18 | 4,700 | 4,745 | 4,515 | 4,570 | 374,000 | 2,285 |
| 2017-07-14 | 4,430 | 4,460 | 4,285 | 4,350 | 147,000 | 2,175 |
| 2017-07-13 | 4,490 | 4,570 | 4,345 | 4,385 | 170,900 | 2,192.50 |
| 2017-07-12 | 4,550 | 4,670 | 4,470 | 4,470 | 214,200 | 2,235 |
| 2017-07-11 | 4,400 | 4,525 | 4,400 | 4,485 | 153,500 | 2,242.50 |
| 2017-07-10 | 4,310 | 4,475 | 4,290 | 4,370 | 87,100 | 2,185 |
| 2017-07-07 | 4,355 | 4,450 | 4,205 | 4,310 | 162,600 | 2,155 |
| 2017-07-06 | 4,500 | 4,625 | 4,370 | 4,380 | 193,200 | 2,190 |
| 2017-07-05 | 4,545 | 4,700 | 4,485 | 4,515 | 196,300 | 2,257.50 |
| 2017-07-04 | 4,670 | 4,825 | 4,430 | 4,485 | 383,100 | 2,242.50 |
| 2017-07-03 | 4,300 | 4,665 | 4,240 | 4,625 | 395,800 | 2,312.50 |
| 2017-06-30 | 4,030 | 4,305 | 4,025 | 4,275 | 266,600 | 2,137.50 |
| 2017-06-29 | 4,060 | 4,115 | 4,035 | 4,075 | 68,700 | 2,037.50 |
| 2017-06-28 | 4,055 | 4,190 | 4,010 | 4,050 | 181,800 | 2,025 |
| 2017-06-27 | 4,200 | 4,225 | 4,025 | 4,120 | 217,000 | 2,060 |
| 2017-06-26 | 4,010 | 4,240 | 4,010 | 4,165 | 204,500 | 2,082.50 |
| 2017-06-23 | 4,090 | 4,125 | 3,915 | 4,010 | 206,000 | 2,005 |
| 2017-06-22 | 4,100 | 4,130 | 4,040 | 4,065 | 75,300 | 2,032.50 |
| 2017-06-21 | 4,010 | 4,175 | 4,000 | 4,095 | 103,500 | 2,047.50 |
| 2017-06-20 | 4,245 | 4,265 | 4,000 | 4,070 | 218,000 | 2,035 |
| 2017-06-19 | 4,240 | 4,275 | 4,150 | 4,190 | 216,100 | 2,095 |
| 2017-06-16 | 3,960 | 4,280 | 3,960 | 4,245 | 255,200 | 2,122.50 |
| 2017-06-15 | 4,300 | 4,420 | 3,900 | 4,030 | 604,900 | 2,015 |
| 2017-06-14 | 3,990 | 4,180 | 3,915 | 4,040 | 384,600 | 2,020 |
| 2017-06-13 | 3,550 | 4,050 | 3,510 | 3,910 | 496,800 | 1,955 |
| 2017-06-12 | 3,520 | 3,530 | 3,395 | 3,500 | 200,500 | 1,750 |
| 2017-06-09 | 3,365 | 3,550 | 3,365 | 3,535 | 234,200 | 1,767.50 |
| 2017-06-08 | 3,530 | 3,600 | 3,370 | 3,385 | 291,300 | 1,692.50 |
| 2017-06-07 | 3,230 | 3,500 | 3,230 | 3,500 | 329,600 | 1,750 |
| 2017-06-06 | 3,140 | 3,270 | 3,130 | 3,225 | 123,000 | 1,612.50 |
| 2017-06-05 | 3,105 | 3,285 | 3,095 | 3,165 | 222,300 | 1,582.50 |
| 2017-06-02 | 3,220 | 3,225 | 3,055 | 3,120 | 263,900 | 1,560 |
| 2017-06-01 | 3,285 | 3,300 | 3,205 | 3,210 | 122,500 | 1,605 |
| 2017-05-31 | 3,280 | 3,380 | 3,255 | 3,285 | 130,300 | 1,642.50 |
| 2017-05-30 | 3,390 | 3,415 | 3,235 | 3,265 | 193,100 | 1,632.50 |
| 2017-05-29 | 3,230 | 3,400 | 3,210 | 3,355 | 191,300 | 1,677.50 |
| 2017-05-26 | 3,075 | 3,225 | 3,045 | 3,215 | 180,800 | 1,607.50 |
| 2017-05-25 | 3,270 | 3,270 | 3,125 | 3,135 | 159,200 | 1,567.50 |
| 2017-05-24 | 3,275 | 3,305 | 3,200 | 3,245 | 144,300 | 1,622.50 |
| 2017-05-23 | 3,150 | 3,275 | 3,015 | 3,245 | 397,200 | 1,622.50 |
| 2017-05-22 | 3,300 | 3,400 | 3,125 | 3,165 | 453,500 | 1,582.50 |
| 2017-05-19 | 3,145 | 3,275 | 3,085 | 3,200 | 432,500 | 1,600 |
| 2017-05-18 | 2,800 | 3,125 | 2,798 | 3,075 | 595,500 | 1,537.50 |
| 2017-05-17 | 2,865 | 2,928 | 2,810 | 2,841 | 232,100 | 1,420.50 |
| 2017-05-16 | 2,750 | 2,885 | 2,737 | 2,874 | 254,700 | 1,437 |
| 2017-05-15 | 2,587 | 2,815 | 2,565 | 2,800 | 411,500 | 1,400 |
| 2017-05-12 | 2,500 | 2,555 | 2,481 | 2,555 | 129,200 | 1,277.50 |
| 2017-05-11 | 2,607 | 2,607 | 2,505 | 2,530 | 143,400 | 1,265 |
| 2017-05-10 | 2,496 | 2,578 | 2,460 | 2,557 | 209,100 | 1,278.50 |
| 2017-05-09 | 2,647 | 2,647 | 2,496 | 2,498 | 321,400 | 1,249 |
| 2017-05-08 | 2,540 | 2,638 | 2,402 | 2,597 | 368,900 | 1,298.50 |
| 2017-05-02 | 2,380 | 2,611 | 2,315 | 2,390 | 898,800 | 1,195 |
| 2017-05-01 | 2,369 | 2,369 | 2,356 | 2,369 | 403,800 | 1,184.50 |
| 2017-04-28 | 1,991 | 1,994 | 1,926 | 1,969 | 135,700 | 984.50 |
| 2017-04-27 | 1,986 | 2,017 | 1,918 | 1,999 | 169,600 | 999.50 |
| 2017-04-26 | 2,100 | 2,100 | 1,972 | 1,972 | 325,500 | 986 |
| 2017-04-25 | 1,902 | 2,040 | 1,880 | 1,991 | 445,200 | 995.50 |
| 2017-04-24 | 1,888 | 1,899 | 1,800 | 1,863 | 110,500 | 931.50 |
| 2017-04-21 | 1,917 | 1,938 | 1,857 | 1,890 | 129,200 | 945 |
| 2017-04-20 | 1,820 | 1,921 | 1,815 | 1,908 | 263,400 | 954 |
| 2017-04-19 | 1,803 | 1,830 | 1,794 | 1,813 | 101,500 | 906.50 |
| 2017-04-18 | 1,850 | 1,850 | 1,770 | 1,803 | 145,700 | 901.50 |
| 2017-04-17 | 1,680 | 1,790 | 1,668 | 1,785 | 171,900 | 892.50 |
| 2017-04-14 | 1,663 | 1,733 | 1,630 | 1,651 | 145,100 | 825.50 |
| 2017-04-13 | 1,550 | 1,659 | 1,533 | 1,653 | 118,100 | 826.50 |
| 2017-04-12 | 1,623 | 1,623 | 1,557 | 1,579 | 63,600 | 789.50 |
| 2017-04-11 | 1,605 | 1,627 | 1,563 | 1,611 | 65,100 | 805.50 |
| 2017-04-10 | 1,580 | 1,633 | 1,574 | 1,610 | 78,200 | 805 |
| 2017-04-07 | 1,540 | 1,592 | 1,491 | 1,570 | 110,900 | 785 |
| 2017-04-06 | 1,580 | 1,595 | 1,513 | 1,533 | 166,900 | 766.50 |
| 2017-04-05 | 1,636 | 1,682 | 1,582 | 1,609 | 113,300 | 804.50 |
| 2017-04-04 | 1,784 | 1,784 | 1,631 | 1,636 | 233,900 | 818 |
| 2017-04-03 | 1,783 | 1,810 | 1,745 | 1,793 | 85,100 | 896.50 |
| 2017-03-31 | 1,814 | 1,838 | 1,774 | 1,783 | 87,900 | 891.50 |
| 2017-03-30 | 1,845 | 1,850 | 1,764 | 1,792 | 148,700 | 896 |
| 2017-03-29 | 1,750 | 1,850 | 1,732 | 1,850 | 144,600 | 925 |
| 2017-03-28 | 1,674 | 1,720 | 1,672 | 1,720 | 57,600 | 860 |
| 2017-03-27 | 1,693 | 1,714 | 1,660 | 1,674 | 68,800 | 837 |
| 2017-03-24 | 1,696 | 1,714 | 1,661 | 1,691 | 72,500 | 845.50 |
| 2017-03-23 | 1,740 | 1,749 | 1,656 | 1,681 | 82,500 | 840.50 |
| 2017-03-22 | 1,630 | 1,708 | 1,618 | 1,708 | 80,600 | 854 |
| 2017-03-21 | 1,662 | 1,682 | 1,618 | 1,666 | 121,200 | 833 |
| 2017-03-17 | 1,749 | 1,780 | 1,685 | 1,690 | 170,000 | 845 |
| 2017-03-16 | 1,630 | 1,735 | 1,607 | 1,710 | 257,700 | 855 |
| 2017-03-15 | 1,786 | 1,790 | 1,616 | 1,635 | 386,200 | 817.50 |
| 2017-03-14 | 1,939 | 1,959 | 1,740 | 1,798 | 326,500 | 899 |
| 2017-03-13 | 1,831 | 1,950 | 1,831 | 1,919 | 178,900 | 959.50 |
| 2017-03-10 | 1,800 | 1,863 | 1,782 | 1,822 | 162,200 | 911 |
| 2017-03-09 | 1,731 | 1,781 | 1,730 | 1,779 | 97,700 | 889.50 |
| 2017-03-08 | 1,724 | 1,746 | 1,675 | 1,720 | 119,400 | 860 |
| 2017-03-07 | 1,670 | 1,790 | 1,670 | 1,728 | 195,500 | 864 |
| 2017-03-06 | 1,675 | 1,684 | 1,624 | 1,669 | 126,500 | 834.50 |
| 2017-03-03 | 1,545 | 1,695 | 1,539 | 1,646 | 308,900 | 823 |
| 2017-03-02 | 1,516 | 1,534 | 1,476 | 1,524 | 79,900 | 762 |
| 2017-03-01 | 1,521 | 1,550 | 1,454 | 1,511 | 175,000 | 755.50 |
| 2017-02-28 | 1,550 | 1,597 | 1,525 | 1,542 | 148,500 | 771 |
| 2017-02-27 | 1,503 | 1,598 | 1,480 | 1,568 | 258,400 | 784 |
| 2017-02-24 | 1,402 | 1,499 | 1,402 | 1,475 | 138,900 | 737.50 |
| 2017-02-23 | 1,452 | 1,465 | 1,407 | 1,421 | 85,100 | 710.50 |
| 2017-02-22 | 1,370 | 1,460 | 1,366 | 1,438 | 147,700 | 719 |
| 2017-02-21 | 1,332 | 1,416 | 1,332 | 1,366 | 132,300 | 683 |
| 2017-02-20 | 1,396 | 1,500 | 1,370 | 1,392 | 281,600 | 696 |
| 2017-02-17 | 1,250 | 1,400 | 1,249 | 1,388 | 269,400 | 694 |
| 2017-02-16 | 1,270 | 1,280 | 1,240 | 1,246 | 56,900 | 623 |
| 2017-02-15 | 1,280 | 1,280 | 1,228 | 1,272 | 137,200 | 636 |
| 2017-02-14 | 1,213 | 1,306 | 1,211 | 1,306 | 110,000 | 653 |
| 2017-02-13 | 1,196 | 1,220 | 1,196 | 1,215 | 85,200 | 607.50 |
| 2017-02-10 | 1,203 | 1,208 | 1,192 | 1,194 | 44,200 | 597 |
| 2017-02-09 | 1,200 | 1,201 | 1,188 | 1,194 | 34,500 | 597 |
| 2017-02-08 | 1,187 | 1,199 | 1,179 | 1,199 | 26,800 | 599.50 |
| 2017-02-07 | 1,185 | 1,197 | 1,181 | 1,183 | 26,500 | 591.50 |
| 2017-02-06 | 1,180 | 1,194 | 1,172 | 1,183 | 22,200 | 591.50 |
| 2017-02-03 | 1,182 | 1,189 | 1,166 | 1,171 | 40,500 | 585.50 |
| 2017-02-02 | 1,197 | 1,198 | 1,180 | 1,182 | 26,900 | 591 |
| 2017-02-01 | 1,187 | 1,202 | 1,181 | 1,197 | 25,500 | 598.50 |
| 2017-01-31 | 1,189 | 1,208 | 1,187 | 1,208 | 59,300 | 604 |
| 2017-01-30 | 1,173 | 1,184 | 1,173 | 1,176 | 29,400 | 588 |
| 2017-01-27 | 1,188 | 1,188 | 1,167 | 1,171 | 38,300 | 585.50 |
| 2017-01-26 | 1,184 | 1,184 | 1,170 | 1,180 | 20,000 | 590 |
| 2017-01-25 | 1,178 | 1,186 | 1,173 | 1,173 | 16,500 | 586.50 |
| 2017-01-24 | 1,186 | 1,188 | 1,175 | 1,176 | 23,200 | 588 |
| 2017-01-23 | 1,208 | 1,212 | 1,184 | 1,186 | 36,400 | 593 |
| 2017-01-20 | 1,214 | 1,214 | 1,188 | 1,193 | 28,800 | 596.50 |
| 2017-01-19 | 1,188 | 1,205 | 1,187 | 1,200 | 32,900 | 600 |
| 2017-01-18 | 1,191 | 1,199 | 1,181 | 1,183 | 29,000 | 591.50 |
| 2017-01-17 | 1,199 | 1,214 | 1,193 | 1,200 | 32,400 | 600 |
| 2017-01-16 | 1,200 | 1,207 | 1,195 | 1,198 | 17,200 | 599 |
| 2017-01-13 | 1,188 | 1,209 | 1,187 | 1,203 | 25,800 | 601.50 |
| 2017-01-12 | 1,210 | 1,210 | 1,192 | 1,192 | 29,300 | 596 |
| 2017-01-11 | 1,201 | 1,210 | 1,192 | 1,209 | 30,600 | 604.50 |
| 2017-01-10 | 1,198 | 1,205 | 1,192 | 1,205 | 42,700 | 602.50 |
| 2017-01-06 | 1,190 | 1,193 | 1,186 | 1,188 | 18,500 | 594 |
| 2017-01-05 | 1,186 | 1,197 | 1,186 | 1,190 | 32,100 | 595 |
| 2017-01-04 | 1,195 | 1,200 | 1,185 | 1,188 | 37,600 | 594 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2015-06-26]1株→3株 [2013-06-26]1株→100株
