3571 (株)ソトー 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 | 1,124 | 1,130 | 1,124 | 1,130 | 7,300 | 1,130 |
| 2017-12-28 | 1,120 | 1,126 | 1,120 | 1,126 | 5,600 | 1,126 |
| 2017-12-27 | 1,123 | 1,128 | 1,120 | 1,123 | 4,800 | 1,123 |
| 2017-12-26 | 1,125 | 1,126 | 1,119 | 1,121 | 14,500 | 1,121 |
| 2017-12-25 | 1,120 | 1,124 | 1,120 | 1,121 | 16,000 | 1,121 |
| 2017-12-22 | 1,130 | 1,130 | 1,122 | 1,124 | 16,700 | 1,124 |
| 2017-12-21 | 1,127 | 1,131 | 1,127 | 1,129 | 6,300 | 1,129 |
| 2017-12-20 | 1,133 | 1,135 | 1,127 | 1,127 | 12,300 | 1,127 |
| 2017-12-19 | 1,135 | 1,143 | 1,130 | 1,134 | 4,900 | 1,134 |
| 2017-12-18 | 1,145 | 1,145 | 1,127 | 1,130 | 8,400 | 1,130 |
| 2017-12-15 | 1,143 | 1,143 | 1,124 | 1,137 | 15,300 | 1,137 |
| 2017-12-14 | 1,146 | 1,146 | 1,134 | 1,143 | 5,200 | 1,143 |
| 2017-12-13 | 1,142 | 1,147 | 1,137 | 1,137 | 5,700 | 1,137 |
| 2017-12-12 | 1,140 | 1,150 | 1,139 | 1,143 | 8,900 | 1,143 |
| 2017-12-11 | 1,149 | 1,149 | 1,138 | 1,143 | 11,500 | 1,143 |
| 2017-12-08 | 1,124 | 1,134 | 1,124 | 1,132 | 12,000 | 1,132 |
| 2017-12-07 | 1,123 | 1,134 | 1,123 | 1,129 | 5,300 | 1,129 |
| 2017-12-06 | 1,123 | 1,130 | 1,123 | 1,123 | 8,700 | 1,123 |
| 2017-12-05 | 1,123 | 1,130 | 1,121 | 1,128 | 5,200 | 1,128 |
| 2017-12-04 | 1,129 | 1,129 | 1,120 | 1,123 | 20,300 | 1,123 |
| 2017-12-01 | 1,134 | 1,134 | 1,123 | 1,126 | 8,300 | 1,126 |
| 2017-11-30 | 1,125 | 1,130 | 1,125 | 1,126 | 5,300 | 1,126 |
| 2017-11-29 | 1,135 | 1,135 | 1,123 | 1,123 | 7,000 | 1,123 |
| 2017-11-28 | 1,137 | 1,137 | 1,126 | 1,127 | 4,300 | 1,127 |
| 2017-11-27 | 1,132 | 1,134 | 1,127 | 1,129 | 6,600 | 1,129 |
| 2017-11-24 | 1,139 | 1,139 | 1,125 | 1,128 | 6,000 | 1,128 |
| 2017-11-22 | 1,133 | 1,135 | 1,127 | 1,128 | 14,500 | 1,128 |
| 2017-11-21 | 1,138 | 1,140 | 1,130 | 1,135 | 7,000 | 1,135 |
| 2017-11-20 | 1,133 | 1,142 | 1,133 | 1,141 | 2,600 | 1,141 |
| 2017-11-17 | 1,148 | 1,148 | 1,142 | 1,142 | 2,100 | 1,142 |
| 2017-11-16 | 1,135 | 1,144 | 1,131 | 1,140 | 3,900 | 1,140 |
| 2017-11-15 | 1,144 | 1,145 | 1,139 | 1,139 | 7,400 | 1,139 |
| 2017-11-13 | 1,150 | 1,154 | 1,142 | 1,152 | 8,400 | 1,152 |
| 2017-11-10 | 1,146 | 1,154 | 1,146 | 1,150 | 5,100 | 1,150 |
| 2017-11-09 | 1,151 | 1,156 | 1,148 | 1,152 | 8,200 | 1,152 |
| 2017-11-08 | 1,153 | 1,154 | 1,147 | 1,153 | 4,500 | 1,153 |
| 2017-11-07 | 1,149 | 1,155 | 1,140 | 1,153 | 6,600 | 1,153 |
| 2017-11-06 | 1,155 | 1,160 | 1,152 | 1,152 | 15,100 | 1,152 |
| 2017-11-02 | 1,156 | 1,156 | 1,148 | 1,153 | 5,600 | 1,153 |
| 2017-11-01 | 1,157 | 1,157 | 1,150 | 1,156 | 9,900 | 1,156 |
| 2017-10-31 | 1,158 | 1,159 | 1,145 | 1,152 | 8,600 | 1,152 |
| 2017-10-30 | 1,146 | 1,150 | 1,144 | 1,150 | 15,600 | 1,150 |
| 2017-10-27 | 1,148 | 1,148 | 1,142 | 1,146 | 3,600 | 1,146 |
| 2017-10-26 | 1,138 | 1,146 | 1,138 | 1,145 | 5,400 | 1,145 |
| 2017-10-25 | 1,142 | 1,145 | 1,141 | 1,143 | 2,000 | 1,143 |
| 2017-10-24 | 1,143 | 1,148 | 1,140 | 1,144 | 6,800 | 1,144 |
| 2017-10-23 | 1,144 | 1,144 | 1,139 | 1,142 | 3,000 | 1,142 |
| 2017-10-20 | 1,138 | 1,142 | 1,130 | 1,134 | 14,700 | 1,134 |
| 2017-10-19 | 1,136 | 1,140 | 1,135 | 1,138 | 6,200 | 1,138 |
| 2017-10-18 | 1,134 | 1,135 | 1,130 | 1,135 | 2,400 | 1,135 |
| 2017-10-17 | 1,130 | 1,136 | 1,127 | 1,134 | 10,800 | 1,134 |
| 2017-10-16 | 1,131 | 1,135 | 1,127 | 1,130 | 27,600 | 1,130 |
| 2017-10-13 | 1,144 | 1,146 | 1,129 | 1,133 | 36,800 | 1,133 |
| 2017-10-12 | 1,142 | 1,150 | 1,140 | 1,149 | 16,700 | 1,149 |
| 2017-10-11 | 1,153 | 1,155 | 1,143 | 1,153 | 6,100 | 1,153 |
| 2017-10-10 | 1,147 | 1,155 | 1,144 | 1,153 | 5,000 | 1,153 |
| 2017-10-06 | 1,146 | 1,148 | 1,141 | 1,147 | 6,300 | 1,147 |
| 2017-10-05 | 1,146 | 1,150 | 1,144 | 1,146 | 9,700 | 1,146 |
| 2017-10-04 | 1,151 | 1,155 | 1,147 | 1,149 | 4,700 | 1,149 |
| 2017-10-03 | 1,164 | 1,164 | 1,150 | 1,152 | 21,700 | 1,152 |
| 2017-10-02 | 1,167 | 1,167 | 1,157 | 1,164 | 3,800 | 1,164 |
| 2017-09-29 | 1,164 | 1,164 | 1,156 | 1,161 | 4,500 | 1,161 |
| 2017-09-28 | 1,160 | 1,164 | 1,160 | 1,163 | 8,400 | 1,163 |
| 2017-09-27 | 1,156 | 1,163 | 1,156 | 1,160 | 7,600 | 1,160 |
| 2017-09-26 | 1,155 | 1,176 | 1,155 | 1,176 | 22,200 | 1,176 |
| 2017-09-25 | 1,155 | 1,168 | 1,155 | 1,165 | 8,600 | 1,165 |
| 2017-09-22 | 1,153 | 1,165 | 1,153 | 1,162 | 3,900 | 1,162 |
| 2017-09-21 | 1,156 | 1,168 | 1,156 | 1,163 | 14,000 | 1,163 |
| 2017-09-20 | 1,151 | 1,164 | 1,151 | 1,163 | 8,200 | 1,163 |
| 2017-09-19 | 1,145 | 1,158 | 1,145 | 1,158 | 12,000 | 1,158 |
| 2017-09-15 | 1,159 | 1,159 | 1,148 | 1,151 | 5,200 | 1,151 |
| 2017-09-14 | 1,159 | 1,159 | 1,151 | 1,159 | 4,400 | 1,159 |
| 2017-09-13 | 1,164 | 1,164 | 1,151 | 1,159 | 1,900 | 1,159 |
| 2017-09-12 | 1,159 | 1,162 | 1,153 | 1,159 | 4,400 | 1,159 |
| 2017-09-11 | 1,136 | 1,203 | 1,136 | 1,150 | 12,500 | 1,150 |
| 2017-09-08 | 1,138 | 1,139 | 1,129 | 1,136 | 13,500 | 1,136 |
| 2017-09-07 | 1,143 | 1,143 | 1,139 | 1,143 | 3,600 | 1,143 |
| 2017-09-06 | 1,140 | 1,144 | 1,140 | 1,140 | 4,600 | 1,140 |
| 2017-09-05 | 1,145 | 1,147 | 1,142 | 1,142 | 5,400 | 1,142 |
| 2017-09-04 | 1,151 | 1,151 | 1,144 | 1,145 | 5,600 | 1,145 |
| 2017-09-01 | 1,158 | 1,158 | 1,146 | 1,151 | 6,800 | 1,151 |
| 2017-08-31 | 1,158 | 1,159 | 1,148 | 1,151 | 4,000 | 1,151 |
| 2017-08-30 | 1,149 | 1,157 | 1,141 | 1,155 | 6,100 | 1,155 |
| 2017-08-29 | 1,142 | 1,148 | 1,141 | 1,148 | 4,400 | 1,148 |
| 2017-08-28 | 1,150 | 1,150 | 1,133 | 1,137 | 10,200 | 1,137 |
| 2017-08-25 | 1,165 | 1,165 | 1,141 | 1,142 | 16,400 | 1,142 |
| 2017-08-24 | 1,162 | 1,162 | 1,155 | 1,160 | 3,700 | 1,160 |
| 2017-08-23 | 1,158 | 1,162 | 1,151 | 1,152 | 6,100 | 1,152 |
| 2017-08-22 | 1,154 | 1,156 | 1,152 | 1,153 | 2,100 | 1,153 |
| 2017-08-21 | 1,150 | 1,162 | 1,150 | 1,157 | 6,600 | 1,157 |
| 2017-08-18 | 1,156 | 1,167 | 1,156 | 1,162 | 2,700 | 1,162 |
| 2017-08-17 | 1,155 | 1,167 | 1,155 | 1,165 | 7,200 | 1,165 |
| 2017-08-16 | 1,151 | 1,168 | 1,151 | 1,159 | 17,400 | 1,159 |
| 2017-08-15 | 1,152 | 1,158 | 1,151 | 1,151 | 4,300 | 1,151 |
| 2017-08-14 | 1,155 | 1,160 | 1,151 | 1,152 | 5,500 | 1,152 |
| 2017-08-10 | 1,155 | 1,163 | 1,155 | 1,163 | 5,500 | 1,163 |
| 2017-08-09 | 1,165 | 1,168 | 1,150 | 1,159 | 6,900 | 1,159 |
| 2017-08-08 | 1,156 | 1,166 | 1,155 | 1,166 | 9,700 | 1,166 |
| 2017-08-07 | 1,161 | 1,161 | 1,156 | 1,160 | 3,000 | 1,160 |
| 2017-08-04 | 1,159 | 1,160 | 1,152 | 1,159 | 1,400 | 1,159 |
| 2017-08-03 | 1,160 | 1,160 | 1,153 | 1,159 | 2,900 | 1,159 |
| 2017-08-02 | 1,157 | 1,159 | 1,153 | 1,157 | 4,100 | 1,157 |
| 2017-08-01 | 1,159 | 1,159 | 1,150 | 1,157 | 7,400 | 1,157 |
| 2017-07-31 | 1,150 | 1,157 | 1,150 | 1,155 | 6,900 | 1,155 |
| 2017-07-28 | 1,153 | 1,153 | 1,151 | 1,153 | 1,900 | 1,153 |
| 2017-07-27 | 1,150 | 1,155 | 1,148 | 1,149 | 8,600 | 1,149 |
| 2017-07-26 | 1,149 | 1,152 | 1,148 | 1,151 | 2,100 | 1,151 |
| 2017-07-25 | 1,147 | 1,152 | 1,147 | 1,149 | 2,800 | 1,149 |
| 2017-07-24 | 1,146 | 1,153 | 1,146 | 1,152 | 5,500 | 1,152 |
| 2017-07-21 | 1,151 | 1,153 | 1,146 | 1,152 | 3,900 | 1,152 |
| 2017-07-20 | 1,154 | 1,155 | 1,148 | 1,154 | 3,000 | 1,154 |
| 2017-07-19 | 1,153 | 1,154 | 1,145 | 1,152 | 3,200 | 1,152 |
| 2017-07-18 | 1,150 | 1,157 | 1,150 | 1,155 | 3,900 | 1,155 |
| 2017-07-14 | 1,147 | 1,151 | 1,145 | 1,149 | 3,300 | 1,149 |
| 2017-07-13 | 1,153 | 1,153 | 1,147 | 1,148 | 1,900 | 1,148 |
| 2017-07-12 | 1,143 | 1,153 | 1,143 | 1,149 | 3,900 | 1,149 |
| 2017-07-11 | 1,163 | 1,163 | 1,111 | 1,155 | 10,700 | 1,155 |
| 2017-07-10 | 1,162 | 1,163 | 1,156 | 1,158 | 11,000 | 1,158 |
| 2017-07-07 | 1,143 | 1,154 | 1,143 | 1,148 | 6,400 | 1,148 |
| 2017-07-06 | 1,144 | 1,155 | 1,144 | 1,152 | 2,900 | 1,152 |
| 2017-07-05 | 1,150 | 1,156 | 1,149 | 1,153 | 6,600 | 1,153 |
| 2017-07-04 | 1,148 | 1,155 | 1,146 | 1,148 | 6,400 | 1,148 |
| 2017-07-03 | 1,143 | 1,149 | 1,141 | 1,143 | 10,400 | 1,143 |
| 2017-06-30 | 1,142 | 1,145 | 1,141 | 1,144 | 4,400 | 1,144 |
| 2017-06-29 | 1,147 | 1,147 | 1,141 | 1,142 | 5,100 | 1,142 |
| 2017-06-28 | 1,141 | 1,146 | 1,140 | 1,142 | 2,600 | 1,142 |
| 2017-06-27 | 1,149 | 1,149 | 1,144 | 1,147 | 3,600 | 1,147 |
| 2017-06-26 | 1,151 | 1,151 | 1,135 | 1,138 | 10,700 | 1,138 |
| 2017-06-23 | 1,151 | 1,151 | 1,144 | 1,149 | 2,400 | 1,149 |
| 2017-06-22 | 1,148 | 1,152 | 1,140 | 1,144 | 6,700 | 1,144 |
| 2017-06-21 | 1,153 | 1,153 | 1,141 | 1,142 | 6,200 | 1,142 |
| 2017-06-20 | 1,149 | 1,159 | 1,140 | 1,153 | 8,000 | 1,153 |
| 2017-06-19 | 1,140 | 1,155 | 1,140 | 1,152 | 3,700 | 1,152 |
| 2017-06-16 | 1,144 | 1,145 | 1,142 | 1,142 | 3,900 | 1,142 |
| 2017-06-15 | 1,144 | 1,147 | 1,141 | 1,141 | 7,500 | 1,141 |
| 2017-06-14 | 1,145 | 1,152 | 1,143 | 1,144 | 18,100 | 1,144 |
| 2017-06-13 | 1,149 | 1,155 | 1,149 | 1,149 | 1,800 | 1,149 |
| 2017-06-12 | 1,146 | 1,154 | 1,146 | 1,149 | 6,900 | 1,149 |
| 2017-06-09 | 1,160 | 1,160 | 1,141 | 1,152 | 10,700 | 1,152 |
| 2017-06-08 | 1,161 | 1,161 | 1,152 | 1,152 | 5,300 | 1,152 |
| 2017-06-07 | 1,160 | 1,165 | 1,155 | 1,161 | 5,700 | 1,161 |
| 2017-06-06 | 1,164 | 1,164 | 1,156 | 1,160 | 4,900 | 1,160 |
| 2017-06-05 | 1,166 | 1,168 | 1,162 | 1,164 | 4,600 | 1,164 |
| 2017-06-02 | 1,172 | 1,175 | 1,165 | 1,170 | 15,400 | 1,170 |
| 2017-06-01 | 1,162 | 1,178 | 1,158 | 1,164 | 25,500 | 1,164 |
| 2017-05-31 | 1,159 | 1,160 | 1,155 | 1,157 | 6,300 | 1,157 |
| 2017-05-30 | 1,155 | 1,159 | 1,152 | 1,159 | 6,800 | 1,159 |
| 2017-05-29 | 1,152 | 1,155 | 1,151 | 1,153 | 4,800 | 1,153 |
| 2017-05-26 | 1,162 | 1,162 | 1,151 | 1,151 | 2,500 | 1,151 |
| 2017-05-25 | 1,157 | 1,161 | 1,157 | 1,159 | 4,200 | 1,159 |
| 2017-05-24 | 1,161 | 1,161 | 1,151 | 1,158 | 3,400 | 1,158 |
| 2017-05-23 | 1,147 | 1,161 | 1,147 | 1,156 | 3,000 | 1,156 |
| 2017-05-22 | 1,147 | 1,155 | 1,147 | 1,153 | 4,100 | 1,153 |
| 2017-05-19 | 1,155 | 1,156 | 1,145 | 1,150 | 8,100 | 1,150 |
| 2017-05-18 | 1,153 | 1,158 | 1,152 | 1,152 | 9,400 | 1,152 |
| 2017-05-17 | 1,159 | 1,164 | 1,154 | 1,163 | 5,200 | 1,163 |
| 2017-05-16 | 1,175 | 1,175 | 1,164 | 1,171 | 10,800 | 1,171 |
| 2017-05-15 | 1,155 | 1,175 | 1,155 | 1,171 | 11,400 | 1,171 |
| 2017-05-12 | 1,160 | 1,173 | 1,160 | 1,171 | 11,200 | 1,171 |
| 2017-05-11 | 1,175 | 1,178 | 1,163 | 1,175 | 11,900 | 1,175 |
| 2017-05-10 | 1,166 | 1,176 | 1,161 | 1,175 | 18,800 | 1,175 |
| 2017-05-09 | 1,145 | 1,167 | 1,145 | 1,166 | 20,300 | 1,166 |
| 2017-05-08 | 1,139 | 1,161 | 1,134 | 1,160 | 30,700 | 1,160 |
| 2017-05-02 | 1,122 | 1,152 | 1,122 | 1,134 | 22,800 | 1,134 |
| 2017-05-01 | 1,136 | 1,136 | 1,125 | 1,130 | 8,800 | 1,130 |
| 2017-04-28 | 1,135 | 1,135 | 1,128 | 1,129 | 8,500 | 1,129 |
| 2017-04-27 | 1,129 | 1,139 | 1,126 | 1,134 | 11,400 | 1,134 |
| 2017-04-26 | 1,134 | 1,138 | 1,131 | 1,135 | 8,100 | 1,135 |
| 2017-04-25 | 1,116 | 1,135 | 1,114 | 1,134 | 8,300 | 1,134 |
| 2017-04-24 | 1,131 | 1,134 | 1,126 | 1,130 | 8,600 | 1,130 |
| 2017-04-21 | 1,126 | 1,126 | 1,118 | 1,125 | 6,700 | 1,125 |
| 2017-04-20 | 1,124 | 1,136 | 1,111 | 1,122 | 9,000 | 1,122 |
| 2017-04-19 | 1,115 | 1,140 | 1,115 | 1,120 | 14,100 | 1,120 |
| 2017-04-18 | 1,121 | 1,124 | 1,114 | 1,122 | 8,300 | 1,122 |
| 2017-04-17 | 1,101 | 1,121 | 1,101 | 1,118 | 11,700 | 1,118 |
| 2017-04-14 | 1,114 | 1,114 | 1,101 | 1,103 | 9,100 | 1,103 |
| 2017-04-13 | 1,108 | 1,116 | 1,105 | 1,115 | 12,500 | 1,115 |
| 2017-04-12 | 1,127 | 1,129 | 1,118 | 1,119 | 16,400 | 1,119 |
| 2017-04-11 | 1,142 | 1,146 | 1,125 | 1,126 | 34,300 | 1,126 |
| 2017-04-10 | 1,148 | 1,154 | 1,141 | 1,149 | 5,100 | 1,149 |
| 2017-04-07 | 1,144 | 1,151 | 1,138 | 1,138 | 10,900 | 1,138 |
| 2017-04-06 | 1,137 | 1,151 | 1,132 | 1,134 | 9,900 | 1,134 |
| 2017-04-05 | 1,141 | 1,155 | 1,140 | 1,142 | 9,000 | 1,142 |
| 2017-04-04 | 1,158 | 1,158 | 1,139 | 1,142 | 7,300 | 1,142 |
| 2017-04-03 | 1,144 | 1,150 | 1,134 | 1,148 | 12,600 | 1,148 |
| 2017-03-31 | 1,150 | 1,153 | 1,129 | 1,129 | 11,600 | 1,129 |
| 2017-03-30 | 1,159 | 1,159 | 1,144 | 1,151 | 5,700 | 1,151 |
| 2017-03-29 | 1,156 | 1,165 | 1,156 | 1,161 | 7,000 | 1,161 |
| 2017-03-28 | 1,166 | 1,180 | 1,164 | 1,180 | 22,900 | 1,180 |
| 2017-03-27 | 1,166 | 1,169 | 1,164 | 1,164 | 13,500 | 1,164 |
| 2017-03-24 | 1,167 | 1,175 | 1,166 | 1,172 | 12,500 | 1,172 |
| 2017-03-23 | 1,174 | 1,174 | 1,165 | 1,167 | 7,600 | 1,167 |
| 2017-03-22 | 1,167 | 1,176 | 1,165 | 1,165 | 9,300 | 1,165 |
| 2017-03-21 | 1,172 | 1,179 | 1,170 | 1,175 | 13,300 | 1,175 |
| 2017-03-17 | 1,170 | 1,172 | 1,166 | 1,172 | 12,300 | 1,172 |
| 2017-03-16 | 1,166 | 1,172 | 1,165 | 1,170 | 19,700 | 1,170 |
| 2017-03-15 | 1,163 | 1,169 | 1,161 | 1,168 | 8,200 | 1,168 |
| 2017-03-14 | 1,161 | 1,169 | 1,160 | 1,168 | 7,800 | 1,168 |
| 2017-03-13 | 1,169 | 1,169 | 1,156 | 1,167 | 11,700 | 1,167 |
| 2017-03-10 | 1,168 | 1,170 | 1,161 | 1,167 | 25,300 | 1,167 |
| 2017-03-09 | 1,167 | 1,167 | 1,160 | 1,165 | 10,000 | 1,165 |
| 2017-03-08 | 1,166 | 1,166 | 1,158 | 1,161 | 13,700 | 1,161 |
| 2017-03-07 | 1,164 | 1,168 | 1,162 | 1,166 | 7,300 | 1,166 |
| 2017-03-06 | 1,172 | 1,172 | 1,162 | 1,164 | 5,400 | 1,164 |
| 2017-03-03 | 1,170 | 1,171 | 1,161 | 1,163 | 9,900 | 1,163 |
| 2017-03-02 | 1,169 | 1,173 | 1,165 | 1,170 | 16,500 | 1,170 |
| 2017-03-01 | 1,177 | 1,177 | 1,160 | 1,168 | 15,100 | 1,168 |
| 2017-02-28 | 1,166 | 1,168 | 1,159 | 1,163 | 7,500 | 1,163 |
| 2017-02-27 | 1,162 | 1,162 | 1,155 | 1,158 | 8,700 | 1,158 |
| 2017-02-24 | 1,161 | 1,170 | 1,157 | 1,162 | 14,000 | 1,162 |
| 2017-02-23 | 1,168 | 1,168 | 1,153 | 1,161 | 9,600 | 1,161 |
| 2017-02-22 | 1,167 | 1,167 | 1,162 | 1,162 | 5,000 | 1,162 |
| 2017-02-21 | 1,156 | 1,167 | 1,152 | 1,167 | 6,700 | 1,167 |
| 2017-02-20 | 1,168 | 1,170 | 1,160 | 1,166 | 6,800 | 1,166 |
| 2017-02-17 | 1,173 | 1,173 | 1,165 | 1,165 | 8,300 | 1,165 |
| 2017-02-16 | 1,169 | 1,172 | 1,163 | 1,169 | 9,300 | 1,169 |
| 2017-02-15 | 1,178 | 1,178 | 1,168 | 1,169 | 12,300 | 1,169 |
| 2017-02-14 | 1,175 | 1,175 | 1,166 | 1,170 | 14,600 | 1,170 |
| 2017-02-13 | 1,168 | 1,173 | 1,163 | 1,171 | 13,800 | 1,171 |
| 2017-02-10 | 1,162 | 1,170 | 1,160 | 1,164 | 12,600 | 1,164 |
| 2017-02-09 | 1,152 | 1,159 | 1,150 | 1,154 | 10,800 | 1,154 |
| 2017-02-08 | 1,160 | 1,160 | 1,153 | 1,153 | 15,400 | 1,153 |
| 2017-02-07 | 1,158 | 1,164 | 1,155 | 1,157 | 10,200 | 1,157 |
| 2017-02-06 | 1,161 | 1,163 | 1,155 | 1,157 | 13,400 | 1,157 |
| 2017-02-03 | 1,158 | 1,166 | 1,157 | 1,158 | 13,600 | 1,158 |
| 2017-02-02 | 1,157 | 1,166 | 1,157 | 1,161 | 12,600 | 1,161 |
| 2017-02-01 | 1,164 | 1,168 | 1,161 | 1,163 | 14,300 | 1,163 |
| 2017-01-31 | 1,161 | 1,166 | 1,158 | 1,164 | 11,500 | 1,164 |
| 2017-01-30 | 1,160 | 1,169 | 1,160 | 1,165 | 15,800 | 1,165 |
| 2017-01-27 | 1,170 | 1,175 | 1,163 | 1,164 | 14,600 | 1,164 |
| 2017-01-26 | 1,169 | 1,170 | 1,161 | 1,167 | 13,700 | 1,167 |
| 2017-01-25 | 1,157 | 1,163 | 1,155 | 1,160 | 9,400 | 1,160 |
| 2017-01-24 | 1,157 | 1,157 | 1,147 | 1,154 | 8,200 | 1,154 |
| 2017-01-23 | 1,157 | 1,158 | 1,150 | 1,152 | 7,000 | 1,152 |
| 2017-01-20 | 1,153 | 1,161 | 1,149 | 1,157 | 11,400 | 1,157 |
| 2017-01-19 | 1,151 | 1,154 | 1,145 | 1,154 | 10,600 | 1,154 |
| 2017-01-18 | 1,140 | 1,150 | 1,130 | 1,147 | 14,100 | 1,147 |
| 2017-01-17 | 1,150 | 1,152 | 1,144 | 1,145 | 8,700 | 1,145 |
| 2017-01-16 | 1,149 | 1,159 | 1,149 | 1,152 | 8,800 | 1,152 |
| 2017-01-13 | 1,150 | 1,154 | 1,146 | 1,149 | 26,400 | 1,149 |
| 2017-01-12 | 1,180 | 1,180 | 1,154 | 1,160 | 13,300 | 1,160 |
| 2017-01-11 | 1,172 | 1,184 | 1,168 | 1,179 | 24,300 | 1,179 |
| 2017-01-10 | 1,163 | 1,174 | 1,157 | 1,171 | 21,600 | 1,171 |
| 2017-01-06 | 1,157 | 1,161 | 1,150 | 1,161 | 21,400 | 1,161 |
| 2017-01-05 | 1,160 | 1,160 | 1,151 | 1,155 | 12,800 | 1,155 |
| 2017-01-04 | 1,140 | 1,156 | 1,137 | 1,155 | 23,900 | 1,155 |
分割・併合履歴 ： [1985-11-27]1株→1.1株