3399 (株)丸千代山岡家 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 | 1,486 | 1,503 | 1,486 | 1,498 | 6,800 | 374.50 |
| 2017-12-28 | 1,502 | 1,517 | 1,481 | 1,481 | 12,600 | 370.25 |
| 2017-12-27 | 1,502 | 1,514 | 1,490 | 1,502 | 12,300 | 375.50 |
| 2017-12-26 | 1,455 | 1,489 | 1,455 | 1,487 | 13,400 | 371.75 |
| 2017-12-25 | 1,420 | 1,445 | 1,409 | 1,445 | 7,900 | 361.25 |
| 2017-12-22 | 1,421 | 1,423 | 1,403 | 1,420 | 5,600 | 355 |
| 2017-12-21 | 1,388 | 1,408 | 1,388 | 1,388 | 9,400 | 347 |
| 2017-12-20 | 1,366 | 1,391 | 1,366 | 1,388 | 4,800 | 347 |
| 2017-12-19 | 1,360 | 1,361 | 1,350 | 1,357 | 1,800 | 339.25 |
| 2017-12-18 | 1,355 | 1,356 | 1,347 | 1,347 | 4,600 | 336.75 |
| 2017-12-15 | 1,347 | 1,352 | 1,341 | 1,347 | 2,200 | 336.75 |
| 2017-12-14 | 1,340 | 1,349 | 1,340 | 1,342 | 1,300 | 335.50 |
| 2017-12-13 | 1,348 | 1,350 | 1,341 | 1,341 | 3,500 | 335.25 |
| 2017-12-12 | 1,333 | 1,344 | 1,333 | 1,344 | 1,600 | 336 |
| 2017-12-11 | 1,352 | 1,353 | 1,326 | 1,333 | 7,300 | 333.25 |
| 2017-12-08 | 1,311 | 1,324 | 1,311 | 1,323 | 3,200 | 330.75 |
| 2017-12-07 | 1,305 | 1,336 | 1,305 | 1,314 | 3,100 | 328.50 |
| 2017-12-06 | 1,325 | 1,325 | 1,306 | 1,307 | 4,100 | 326.75 |
| 2017-12-05 | 1,332 | 1,337 | 1,320 | 1,323 | 4,200 | 330.75 |
| 2017-12-04 | 1,348 | 1,350 | 1,330 | 1,330 | 8,700 | 332.50 |
| 2017-12-01 | 1,340 | 1,347 | 1,339 | 1,345 | 6,800 | 336.25 |
| 2017-11-30 | 1,335 | 1,340 | 1,332 | 1,334 | 2,500 | 333.50 |
| 2017-11-29 | 1,339 | 1,339 | 1,325 | 1,334 | 3,200 | 333.50 |
| 2017-11-28 | 1,334 | 1,336 | 1,326 | 1,330 | 3,200 | 332.50 |
| 2017-11-27 | 1,326 | 1,333 | 1,325 | 1,333 | 4,500 | 333.25 |
| 2017-11-24 | 1,324 | 1,324 | 1,316 | 1,321 | 1,800 | 330.25 |
| 2017-11-22 | 1,323 | 1,323 | 1,310 | 1,311 | 2,100 | 327.75 |
| 2017-11-21 | 1,320 | 1,320 | 1,310 | 1,313 | 2,200 | 328.25 |
| 2017-11-20 | 1,305 | 1,320 | 1,305 | 1,315 | 4,600 | 328.75 |
| 2017-11-17 | 1,301 | 1,305 | 1,300 | 1,305 | 1,500 | 326.25 |
| 2017-11-16 | 1,300 | 1,301 | 1,300 | 1,300 | 1,300 | 325 |
| 2017-11-15 | 1,300 | 1,301 | 1,300 | 1,301 | 2,100 | 325.25 |
| 2017-11-13 | 1,297 | 1,300 | 1,291 | 1,297 | 1,800 | 324.25 |
| 2017-11-10 | 1,299 | 1,299 | 1,289 | 1,289 | 1,500 | 322.25 |
| 2017-11-09 | 1,305 | 1,309 | 1,297 | 1,299 | 1,100 | 324.75 |
| 2017-11-08 | 1,300 | 1,305 | 1,294 | 1,305 | 3,000 | 326.25 |
| 2017-11-07 | 1,309 | 1,309 | 1,302 | 1,305 | 1,600 | 326.25 |
| 2017-11-06 | 1,303 | 1,307 | 1,303 | 1,303 | 1,400 | 325.75 |
| 2017-11-02 | 1,320 | 1,320 | 1,312 | 1,316 | 3,300 | 329 |
| 2017-11-01 | 1,310 | 1,319 | 1,310 | 1,318 | 2,400 | 329.50 |
| 2017-10-31 | 1,306 | 1,318 | 1,301 | 1,316 | 4,600 | 329 |
| 2017-10-30 | 1,312 | 1,318 | 1,302 | 1,302 | 1,500 | 325.50 |
| 2017-10-27 | 1,295 | 1,310 | 1,292 | 1,310 | 4,300 | 327.50 |
| 2017-10-26 | 1,301 | 1,304 | 1,273 | 1,304 | 3,200 | 326 |
| 2017-10-25 | 1,286 | 1,306 | 1,259 | 1,301 | 12,800 | 325.25 |
| 2017-10-24 | 1,267 | 1,270 | 1,263 | 1,270 | 600 | 317.50 |
| 2017-10-23 | 1,261 | 1,273 | 1,261 | 1,267 | 1,800 | 316.75 |
| 2017-10-20 | 1,259 | 1,274 | 1,259 | 1,259 | 2,200 | 314.75 |
| 2017-10-19 | 1,274 | 1,274 | 1,255 | 1,255 | 1,600 | 313.75 |
| 2017-10-18 | 1,268 | 1,274 | 1,266 | 1,274 | 2,000 | 318.50 |
| 2017-10-17 | 1,260 | 1,270 | 1,258 | 1,269 | 4,700 | 317.25 |
| 2017-10-16 | 1,256 | 1,258 | 1,252 | 1,257 | 3,900 | 314.25 |
| 2017-10-13 | 1,245 | 1,255 | 1,241 | 1,254 | 9,500 | 313.50 |
| 2017-10-12 | 1,247 | 1,247 | 1,237 | 1,246 | 600 | 311.50 |
| 2017-10-11 | 1,250 | 1,250 | 1,239 | 1,239 | 1,400 | 309.75 |
| 2017-10-10 | 1,251 | 1,252 | 1,243 | 1,243 | 2,500 | 310.75 |
| 2017-10-06 | 1,250 | 1,250 | 1,246 | 1,250 | 1,400 | 312.50 |
| 2017-10-05 | 1,244 | 1,250 | 1,236 | 1,250 | 1,900 | 312.50 |
| 2017-10-04 | 1,248 | 1,248 | 1,230 | 1,244 | 2,700 | 311 |
| 2017-10-03 | 1,252 | 1,252 | 1,242 | 1,249 | 3,300 | 312.25 |
| 2017-10-02 | 1,238 | 1,250 | 1,238 | 1,242 | 4,200 | 310.50 |
| 2017-09-29 | 1,213 | 1,243 | 1,210 | 1,238 | 4,600 | 309.50 |
| 2017-09-28 | 1,200 | 1,215 | 1,200 | 1,210 | 3,300 | 302.50 |
| 2017-09-27 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 300 |
| 2017-09-26 | 1,194 | 1,195 | 1,190 | 1,191 | 1,500 | 297.75 |
| 2017-09-25 | 1,195 | 1,195 | 1,190 | 1,193 | 4,900 | 298.25 |
| 2017-09-22 | 1,191 | 1,197 | 1,191 | 1,194 | 1,200 | 298.50 |
| 2017-09-21 | 1,195 | 1,197 | 1,192 | 1,194 | 2,700 | 298.50 |
| 2017-09-20 | 1,197 | 1,199 | 1,195 | 1,195 | 1,300 | 298.75 |
| 2017-09-19 | 1,200 | 1,200 | 1,197 | 1,197 | 2,300 | 299.25 |
| 2017-09-15 | 1,196 | 1,198 | 1,195 | 1,198 | 800 | 299.50 |
| 2017-09-14 | 1,200 | 1,200 | 1,195 | 1,196 | 1,700 | 299 |
| 2017-09-13 | 1,207 | 1,207 | 1,200 | 1,200 | 1,500 | 300 |
| 2017-09-12 | 1,203 | 1,205 | 1,203 | 1,205 | 2,200 | 301.25 |
| 2017-09-11 | 1,184 | 1,211 | 1,184 | 1,203 | 9,700 | 300.75 |
| 2017-09-08 | 1,203 | 1,214 | 1,202 | 1,214 | 800 | 303.50 |
| 2017-09-07 | 1,205 | 1,207 | 1,200 | 1,203 | 3,300 | 300.75 |
| 2017-09-06 | 1,192 | 1,207 | 1,190 | 1,207 | 4,300 | 301.75 |
| 2017-09-05 | 1,210 | 1,211 | 1,196 | 1,199 | 6,700 | 299.75 |
| 2017-09-04 | 1,212 | 1,220 | 1,205 | 1,205 | 5,800 | 301.25 |
| 2017-09-01 | 1,207 | 1,213 | 1,207 | 1,213 | 1,300 | 303.25 |
| 2017-08-31 | 1,205 | 1,213 | 1,205 | 1,211 | 1,100 | 302.75 |
| 2017-08-30 | 1,209 | 1,209 | 1,205 | 1,205 | 700 | 301.25 |
| 2017-08-29 | 1,212 | 1,212 | 1,204 | 1,211 | 1,300 | 302.75 |
| 2017-08-28 | 1,212 | 1,212 | 1,208 | 1,210 | 2,500 | 302.50 |
| 2017-08-25 | 1,220 | 1,220 | 1,211 | 1,212 | 600 | 303 |
| 2017-08-24 | 1,220 | 1,220 | 1,211 | 1,217 | 1,400 | 304.25 |
| 2017-08-23 | 1,212 | 1,222 | 1,211 | 1,219 | 1,100 | 304.75 |
| 2017-08-22 | 1,214 | 1,217 | 1,212 | 1,212 | 1,600 | 303 |
| 2017-08-21 | 1,211 | 1,225 | 1,211 | 1,214 | 1,700 | 303.50 |
| 2017-08-18 | 1,215 | 1,221 | 1,215 | 1,217 | 1,700 | 304.25 |
| 2017-08-17 | 1,214 | 1,216 | 1,214 | 1,216 | 600 | 304 |
| 2017-08-16 | 1,216 | 1,216 | 1,211 | 1,214 | 2,300 | 303.50 |
| 2017-08-15 | 1,220 | 1,223 | 1,214 | 1,220 | 3,300 | 305 |
| 2017-08-14 | 1,217 | 1,233 | 1,211 | 1,221 | 3,100 | 305.25 |
| 2017-08-10 | 1,235 | 1,242 | 1,220 | 1,234 | 5,000 | 308.50 |
| 2017-08-09 | 1,242 | 1,243 | 1,239 | 1,243 | 3,500 | 310.75 |
| 2017-08-08 | 1,257 | 1,258 | 1,247 | 1,247 | 2,900 | 311.75 |
| 2017-08-07 | 1,248 | 1,255 | 1,240 | 1,247 | 3,900 | 311.75 |
| 2017-08-04 | 1,243 | 1,248 | 1,240 | 1,248 | 1,900 | 312 |
| 2017-08-03 | 1,226 | 1,238 | 1,226 | 1,238 | 2,400 | 309.50 |
| 2017-08-02 | 1,225 | 1,233 | 1,215 | 1,232 | 4,900 | 308 |
| 2017-08-01 | 1,252 | 1,252 | 1,222 | 1,225 | 11,300 | 306.25 |
| 2017-07-31 | 1,274 | 1,274 | 1,252 | 1,252 | 4,500 | 313 |
| 2017-07-28 | 1,274 | 1,274 | 1,260 | 1,270 | 10,300 | 317.50 |
| 2017-07-27 | 1,265 | 1,283 | 1,258 | 1,279 | 34,000 | 319.75 |
| 2017-07-26 | 1,331 | 1,355 | 1,331 | 1,355 | 19,000 | 338.75 |
| 2017-07-25 | 1,326 | 1,330 | 1,323 | 1,330 | 10,300 | 332.50 |
| 2017-07-24 | 1,321 | 1,327 | 1,320 | 1,326 | 10,500 | 331.50 |
| 2017-07-21 | 1,320 | 1,325 | 1,318 | 1,321 | 7,000 | 330.25 |
| 2017-07-20 | 1,319 | 1,320 | 1,313 | 1,320 | 5,100 | 330 |
| 2017-07-19 | 1,311 | 1,321 | 1,311 | 1,316 | 5,500 | 329 |
| 2017-07-18 | 1,310 | 1,317 | 1,310 | 1,311 | 6,300 | 327.75 |
| 2017-07-14 | 1,307 | 1,310 | 1,307 | 1,308 | 4,500 | 327 |
| 2017-07-13 | 1,309 | 1,312 | 1,306 | 1,306 | 5,000 | 326.50 |
| 2017-07-12 | 1,313 | 1,313 | 1,306 | 1,309 | 2,500 | 327.25 |
| 2017-07-11 | 1,305 | 1,310 | 1,304 | 1,310 | 4,800 | 327.50 |
| 2017-07-10 | 1,303 | 1,306 | 1,301 | 1,306 | 4,500 | 326.50 |
| 2017-07-07 | 1,303 | 1,310 | 1,302 | 1,306 | 3,100 | 326.50 |
| 2017-07-06 | 1,308 | 1,315 | 1,303 | 1,315 | 1,600 | 328.75 |
| 2017-07-05 | 1,300 | 1,307 | 1,300 | 1,307 | 4,000 | 326.75 |
| 2017-07-04 | 1,303 | 1,309 | 1,301 | 1,301 | 8,300 | 325.25 |
| 2017-07-03 | 1,320 | 1,327 | 1,306 | 1,318 | 12,000 | 329.50 |
| 2017-06-30 | 1,328 | 1,328 | 1,320 | 1,325 | 5,000 | 331.25 |
| 2017-06-29 | 1,353 | 1,355 | 1,322 | 1,329 | 10,300 | 332.25 |
| 2017-06-28 | 1,285 | 1,337 | 1,280 | 1,323 | 21,100 | 330.75 |
| 2017-06-27 | 1,270 | 1,286 | 1,261 | 1,286 | 12,600 | 321.50 |
| 2017-06-26 | 1,250 | 1,260 | 1,248 | 1,260 | 8,500 | 315 |
| 2017-06-23 | 1,249 | 1,249 | 1,242 | 1,248 | 2,800 | 312 |
| 2017-06-22 | 1,246 | 1,249 | 1,241 | 1,243 | 3,600 | 310.75 |
| 2017-06-21 | 1,247 | 1,247 | 1,236 | 1,246 | 2,200 | 311.50 |
| 2017-06-20 | 1,245 | 1,245 | 1,239 | 1,239 | 2,500 | 309.75 |
| 2017-06-19 | 1,243 | 1,245 | 1,235 | 1,235 | 5,200 | 308.75 |
| 2017-06-16 | 1,230 | 1,240 | 1,228 | 1,239 | 6,300 | 309.75 |
| 2017-06-15 | 1,225 | 1,235 | 1,225 | 1,235 | 2,400 | 308.75 |
| 2017-06-14 | 1,226 | 1,235 | 1,225 | 1,225 | 1,300 | 306.25 |
| 2017-06-13 | 1,230 | 1,230 | 1,219 | 1,226 | 2,200 | 306.50 |
| 2017-06-12 | 1,229 | 1,229 | 1,215 | 1,221 | 10,100 | 305.25 |
| 2017-06-09 | 1,237 | 1,240 | 1,235 | 1,240 | 3,000 | 310 |
| 2017-06-08 | 1,234 | 1,234 | 1,225 | 1,231 | 1,700 | 307.75 |
| 2017-06-07 | 1,235 | 1,237 | 1,220 | 1,223 | 3,800 | 305.75 |
| 2017-06-06 | 1,244 | 1,244 | 1,225 | 1,225 | 3,800 | 306.25 |
| 2017-06-05 | 1,238 | 1,239 | 1,235 | 1,237 | 4,200 | 309.25 |
| 2017-06-02 | 1,237 | 1,245 | 1,236 | 1,236 | 5,100 | 309 |
| 2017-06-01 | 1,241 | 1,248 | 1,235 | 1,237 | 4,000 | 309.25 |
| 2017-05-31 | 1,230 | 1,240 | 1,220 | 1,234 | 3,400 | 308.50 |
| 2017-05-30 | 1,245 | 1,246 | 1,225 | 1,225 | 4,100 | 306.25 |
| 2017-05-29 | 1,231 | 1,248 | 1,230 | 1,248 | 4,400 | 312 |
| 2017-05-26 | 1,230 | 1,231 | 1,227 | 1,231 | 3,500 | 307.75 |
| 2017-05-25 | 1,225 | 1,226 | 1,220 | 1,221 | 6,700 | 305.25 |
| 2017-05-24 | 1,221 | 1,228 | 1,218 | 1,224 | 4,300 | 306 |
| 2017-05-23 | 1,230 | 1,230 | 1,208 | 1,221 | 18,700 | 305.25 |
| 2017-05-22 | 1,172 | 1,175 | 1,172 | 1,174 | 1,500 | 293.50 |
| 2017-05-19 | 1,176 | 1,180 | 1,170 | 1,171 | 1,400 | 292.75 |
| 2017-05-18 | 1,180 | 1,180 | 1,170 | 1,176 | 2,500 | 294 |
| 2017-05-17 | 1,193 | 1,193 | 1,181 | 1,181 | 1,300 | 295.25 |
| 2017-05-16 | 1,188 | 1,188 | 1,181 | 1,186 | 1,600 | 296.50 |
| 2017-05-15 | 1,194 | 1,199 | 1,182 | 1,183 | 4,500 | 295.75 |
| 2017-05-12 | 1,178 | 1,183 | 1,174 | 1,182 | 3,500 | 295.50 |
| 2017-05-11 | 1,172 | 1,172 | 1,167 | 1,171 | 1,700 | 292.75 |
| 2017-05-10 | 1,172 | 1,172 | 1,165 | 1,169 | 3,000 | 292.25 |
| 2017-05-09 | 1,166 | 1,174 | 1,166 | 1,170 | 2,500 | 292.50 |
| 2017-05-08 | 1,164 | 1,170 | 1,164 | 1,165 | 2,400 | 291.25 |
| 2017-05-02 | 1,165 | 1,165 | 1,148 | 1,159 | 5,400 | 289.75 |
| 2017-05-01 | 1,165 | 1,165 | 1,152 | 1,164 | 1,900 | 291 |
| 2017-04-28 | 1,165 | 1,168 | 1,160 | 1,165 | 1,000 | 291.25 |
| 2017-04-27 | 1,151 | 1,160 | 1,151 | 1,160 | 2,000 | 290 |
| 2017-04-26 | 1,148 | 1,150 | 1,143 | 1,149 | 1,200 | 287.25 |
| 2017-04-25 | 1,145 | 1,149 | 1,142 | 1,142 | 2,300 | 285.50 |
| 2017-04-24 | 1,141 | 1,146 | 1,140 | 1,145 | 2,000 | 286.25 |
| 2017-04-21 | 1,140 | 1,149 | 1,140 | 1,149 | 1,700 | 287.25 |
| 2017-04-20 | 1,147 | 1,150 | 1,147 | 1,148 | 700 | 287 |
| 2017-04-19 | 1,145 | 1,149 | 1,145 | 1,147 | 300 | 286.75 |
| 2017-04-18 | 1,148 | 1,148 | 1,145 | 1,148 | 700 | 287 |
| 2017-04-17 | 1,141 | 1,150 | 1,140 | 1,149 | 900 | 287.25 |
| 2017-04-14 | 1,148 | 1,148 | 1,144 | 1,148 | 1,200 | 287 |
| 2017-04-13 | 1,146 | 1,148 | 1,143 | 1,148 | 1,400 | 287 |
| 2017-04-12 | 1,156 | 1,160 | 1,150 | 1,150 | 2,500 | 287.50 |
| 2017-04-11 | 1,158 | 1,174 | 1,153 | 1,174 | 1,800 | 293.50 |
| 2017-04-10 | 1,155 | 1,155 | 1,153 | 1,153 | 1,600 | 288.25 |
| 2017-04-07 | 1,155 | 1,157 | 1,143 | 1,151 | 1,200 | 287.75 |
| 2017-04-06 | 1,161 | 1,161 | 1,145 | 1,145 | 3,700 | 286.25 |
| 2017-04-05 | 1,158 | 1,159 | 1,148 | 1,148 | 3,300 | 287 |
| 2017-04-04 | 1,169 | 1,169 | 1,151 | 1,151 | 1,500 | 287.75 |
| 2017-04-03 | 1,161 | 1,162 | 1,154 | 1,160 | 1,000 | 290 |
| 2017-03-31 | 1,163 | 1,163 | 1,154 | 1,154 | 1,600 | 288.50 |
| 2017-03-30 | 1,169 | 1,169 | 1,151 | 1,151 | 3,100 | 287.75 |
| 2017-03-29 | 1,155 | 1,160 | 1,152 | 1,160 | 1,400 | 290 |
| 2017-03-28 | 1,149 | 1,157 | 1,149 | 1,151 | 4,100 | 287.75 |
| 2017-03-27 | 1,152 | 1,160 | 1,151 | 1,155 | 1,600 | 288.75 |
| 2017-03-24 | 1,161 | 1,166 | 1,151 | 1,151 | 4,000 | 287.75 |
| 2017-03-23 | 1,157 | 1,161 | 1,151 | 1,161 | 4,200 | 290.25 |
| 2017-03-22 | 1,169 | 1,169 | 1,157 | 1,159 | 3,900 | 289.75 |
| 2017-03-21 | 1,188 | 1,190 | 1,169 | 1,170 | 10,000 | 292.50 |
| 2017-03-17 | 1,175 | 1,183 | 1,170 | 1,181 | 11,600 | 295.25 |
| 2017-03-16 | 1,200 | 1,200 | 1,188 | 1,189 | 3,600 | 297.25 |
| 2017-03-15 | 1,186 | 1,193 | 1,182 | 1,193 | 1,500 | 298.25 |
| 2017-03-14 | 1,180 | 1,185 | 1,180 | 1,185 | 2,000 | 296.25 |
| 2017-03-13 | 1,183 | 1,199 | 1,183 | 1,185 | 4,800 | 296.25 |
| 2017-03-10 | 1,200 | 1,200 | 1,176 | 1,176 | 3,800 | 294 |
| 2017-03-09 | 1,186 | 1,186 | 1,176 | 1,182 | 1,100 | 295.50 |
| 2017-03-08 | 1,172 | 1,187 | 1,172 | 1,187 | 2,300 | 296.75 |
| 2017-03-07 | 1,172 | 1,177 | 1,172 | 1,177 | 800 | 294.25 |
| 2017-03-06 | 1,179 | 1,180 | 1,172 | 1,172 | 2,000 | 293 |
| 2017-03-03 | 1,174 | 1,176 | 1,172 | 1,172 | 1,900 | 293 |
| 2017-03-02 | 1,178 | 1,178 | 1,173 | 1,174 | 2,200 | 293.50 |
| 2017-03-01 | 1,180 | 1,180 | 1,173 | 1,173 | 2,000 | 293.25 |
| 2017-02-28 | 1,173 | 1,180 | 1,173 | 1,180 | 1,200 | 295 |
| 2017-02-27 | 1,172 | 1,177 | 1,172 | 1,176 | 2,100 | 294 |
| 2017-02-24 | 1,173 | 1,177 | 1,173 | 1,177 | 700 | 294.25 |
| 2017-02-23 | 1,176 | 1,177 | 1,173 | 1,173 | 2,000 | 293.25 |
| 2017-02-22 | 1,176 | 1,181 | 1,175 | 1,179 | 1,200 | 294.75 |
| 2017-02-21 | 1,183 | 1,190 | 1,180 | 1,187 | 3,600 | 296.75 |
| 2017-02-20 | 1,175 | 1,180 | 1,173 | 1,173 | 2,300 | 293.25 |
| 2017-02-17 | 1,175 | 1,175 | 1,173 | 1,175 | 1,200 | 293.75 |
| 2017-02-16 | 1,179 | 1,181 | 1,172 | 1,172 | 1,100 | 293 |
| 2017-02-15 | 1,186 | 1,186 | 1,172 | 1,173 | 2,700 | 293.25 |
| 2017-02-14 | 1,178 | 1,178 | 1,175 | 1,176 | 1,600 | 294 |
| 2017-02-13 | 1,189 | 1,189 | 1,176 | 1,176 | 2,800 | 294 |
| 2017-02-10 | 1,186 | 1,187 | 1,170 | 1,178 | 2,500 | 294.50 |
| 2017-02-09 | 1,167 | 1,174 | 1,164 | 1,174 | 1,000 | 293.50 |
| 2017-02-08 | 1,185 | 1,186 | 1,173 | 1,173 | 1,600 | 293.25 |
| 2017-02-07 | 1,195 | 1,195 | 1,176 | 1,185 | 1,600 | 296.25 |
| 2017-02-06 | 1,163 | 1,178 | 1,163 | 1,178 | 1,800 | 294.50 |
| 2017-02-03 | 1,161 | 1,171 | 1,161 | 1,162 | 3,000 | 290.50 |
| 2017-02-02 | 1,171 | 1,171 | 1,165 | 1,165 | 4,900 | 291.25 |
| 2017-02-01 | 1,176 | 1,178 | 1,170 | 1,175 | 3,000 | 293.75 |
| 2017-01-31 | 1,191 | 1,191 | 1,159 | 1,183 | 5,400 | 295.75 |
| 2017-01-30 | 1,199 | 1,201 | 1,190 | 1,196 | 5,600 | 299 |
| 2017-01-27 | 1,198 | 1,208 | 1,193 | 1,199 | 23,100 | 299.75 |
| 2017-01-26 | 1,247 | 1,248 | 1,246 | 1,248 | 20,700 | 312 |
| 2017-01-25 | 1,245 | 1,250 | 1,245 | 1,247 | 8,300 | 311.75 |
| 2017-01-24 | 1,247 | 1,250 | 1,242 | 1,249 | 6,800 | 312.25 |
| 2017-01-23 | 1,246 | 1,256 | 1,240 | 1,241 | 7,800 | 310.25 |
| 2017-01-20 | 1,240 | 1,243 | 1,235 | 1,243 | 5,600 | 310.75 |
| 2017-01-19 | 1,236 | 1,241 | 1,234 | 1,241 | 3,100 | 310.25 |
| 2017-01-18 | 1,230 | 1,233 | 1,221 | 1,230 | 4,900 | 307.50 |
| 2017-01-17 | 1,248 | 1,248 | 1,215 | 1,230 | 17,100 | 307.50 |
| 2017-01-16 | 1,277 | 1,280 | 1,223 | 1,250 | 15,500 | 312.50 |
| 2017-01-13 | 1,274 | 1,274 | 1,266 | 1,272 | 5,700 | 318 |
| 2017-01-12 | 1,285 | 1,285 | 1,250 | 1,274 | 12,900 | 318.50 |
| 2017-01-11 | 1,272 | 1,280 | 1,266 | 1,278 | 6,200 | 319.50 |
| 2017-01-10 | 1,255 | 1,275 | 1,255 | 1,272 | 14,900 | 318 |
| 2017-01-06 | 1,250 | 1,254 | 1,243 | 1,251 | 8,400 | 312.75 |
| 2017-01-05 | 1,243 | 1,253 | 1,243 | 1,249 | 7,300 | 312.25 |
| 2017-01-04 | 1,242 | 1,244 | 1,223 | 1,242 | 10,200 | 310.50 |
分割・併合履歴 ： [2024-04-26]1株→2株 [2023-08-30]1株→2株 [2015-10-28]1株→3株 [2013-01-29]1株→100株
