5909 (株)コロナ 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 | 1,433 | 1,440 | 1,419 | 1,423 | 10,300 | 1,423 |
| 2017-12-28 | 1,440 | 1,440 | 1,425 | 1,432 | 9,200 | 1,432 |
| 2017-12-27 | 1,459 | 1,459 | 1,396 | 1,446 | 13,200 | 1,446 |
| 2017-12-26 | 1,459 | 1,459 | 1,441 | 1,454 | 9,900 | 1,454 |
| 2017-12-25 | 1,469 | 1,472 | 1,458 | 1,460 | 5,800 | 1,460 |
| 2017-12-22 | 1,483 | 1,483 | 1,464 | 1,473 | 23,500 | 1,473 |
| 2017-12-21 | 1,462 | 1,489 | 1,451 | 1,489 | 20,600 | 1,489 |
| 2017-12-20 | 1,441 | 1,464 | 1,427 | 1,454 | 19,700 | 1,454 |
| 2017-12-19 | 1,472 | 1,472 | 1,412 | 1,459 | 19,300 | 1,459 |
| 2017-12-18 | 1,485 | 1,490 | 1,467 | 1,467 | 11,600 | 1,467 |
| 2017-12-15 | 1,493 | 1,493 | 1,465 | 1,485 | 27,600 | 1,485 |
| 2017-12-14 | 1,453 | 1,500 | 1,453 | 1,490 | 51,500 | 1,490 |
| 2017-12-13 | 1,430 | 1,451 | 1,423 | 1,447 | 61,500 | 1,447 |
| 2017-12-12 | 1,400 | 1,430 | 1,391 | 1,430 | 47,000 | 1,430 |
| 2017-12-11 | 1,375 | 1,400 | 1,367 | 1,399 | 33,400 | 1,399 |
| 2017-12-08 | 1,390 | 1,391 | 1,353 | 1,387 | 51,600 | 1,387 |
| 2017-12-07 | 1,387 | 1,400 | 1,361 | 1,379 | 19,300 | 1,379 |
| 2017-12-06 | 1,392 | 1,397 | 1,382 | 1,382 | 11,400 | 1,382 |
| 2017-12-05 | 1,393 | 1,408 | 1,382 | 1,408 | 19,600 | 1,408 |
| 2017-12-04 | 1,400 | 1,417 | 1,392 | 1,394 | 14,800 | 1,394 |
| 2017-12-01 | 1,415 | 1,422 | 1,394 | 1,397 | 22,700 | 1,397 |
| 2017-11-30 | 1,378 | 1,427 | 1,367 | 1,423 | 41,800 | 1,423 |
| 2017-11-29 | 1,401 | 1,401 | 1,360 | 1,367 | 20,600 | 1,367 |
| 2017-11-28 | 1,391 | 1,414 | 1,361 | 1,402 | 50,600 | 1,402 |
| 2017-11-27 | 1,304 | 1,397 | 1,297 | 1,390 | 51,700 | 1,390 |
| 2017-11-24 | 1,318 | 1,318 | 1,291 | 1,311 | 13,800 | 1,311 |
| 2017-11-22 | 1,310 | 1,316 | 1,295 | 1,295 | 21,700 | 1,295 |
| 2017-11-21 | 1,300 | 1,305 | 1,288 | 1,302 | 11,400 | 1,302 |
| 2017-11-20 | 1,275 | 1,305 | 1,275 | 1,299 | 14,000 | 1,299 |
| 2017-11-17 | 1,315 | 1,318 | 1,275 | 1,284 | 25,100 | 1,284 |
| 2017-11-16 | 1,306 | 1,335 | 1,300 | 1,315 | 20,800 | 1,315 |
| 2017-11-15 | 1,354 | 1,356 | 1,316 | 1,316 | 13,400 | 1,316 |
| 2017-11-13 | 1,370 | 1,374 | 1,362 | 1,368 | 14,300 | 1,368 |
| 2017-11-10 | 1,351 | 1,370 | 1,351 | 1,358 | 13,200 | 1,358 |
| 2017-11-09 | 1,373 | 1,380 | 1,341 | 1,369 | 24,600 | 1,369 |
| 2017-11-08 | 1,356 | 1,378 | 1,351 | 1,368 | 19,500 | 1,368 |
| 2017-11-07 | 1,341 | 1,372 | 1,341 | 1,355 | 18,800 | 1,355 |
| 2017-11-06 | 1,357 | 1,359 | 1,341 | 1,353 | 15,000 | 1,353 |
| 2017-11-02 | 1,375 | 1,375 | 1,350 | 1,357 | 14,200 | 1,357 |
| 2017-11-01 | 1,361 | 1,382 | 1,345 | 1,373 | 24,900 | 1,373 |
| 2017-10-31 | 1,398 | 1,404 | 1,350 | 1,355 | 31,400 | 1,355 |
| 2017-10-30 | 1,378 | 1,412 | 1,369 | 1,408 | 112,800 | 1,408 |
| 2017-10-27 | 1,340 | 1,359 | 1,320 | 1,354 | 44,600 | 1,354 |
| 2017-10-26 | 1,295 | 1,311 | 1,295 | 1,311 | 18,600 | 1,311 |
| 2017-10-25 | 1,329 | 1,346 | 1,289 | 1,294 | 65,300 | 1,294 |
| 2017-10-24 | 1,392 | 1,394 | 1,320 | 1,329 | 85,500 | 1,329 |
| 2017-10-23 | 1,300 | 1,418 | 1,300 | 1,392 | 211,700 | 1,392 |
| 2017-10-20 | 1,221 | 1,225 | 1,215 | 1,219 | 10,400 | 1,219 |
| 2017-10-19 | 1,211 | 1,222 | 1,211 | 1,221 | 11,000 | 1,221 |
| 2017-10-18 | 1,218 | 1,223 | 1,205 | 1,211 | 10,600 | 1,211 |
| 2017-10-17 | 1,200 | 1,231 | 1,200 | 1,219 | 31,500 | 1,219 |
| 2017-10-16 | 1,192 | 1,207 | 1,192 | 1,199 | 22,600 | 1,199 |
| 2017-10-13 | 1,173 | 1,192 | 1,171 | 1,184 | 12,900 | 1,184 |
| 2017-10-12 | 1,185 | 1,186 | 1,171 | 1,175 | 7,700 | 1,175 |
| 2017-10-11 | 1,179 | 1,179 | 1,163 | 1,176 | 7,200 | 1,176 |
| 2017-10-10 | 1,167 | 1,174 | 1,165 | 1,172 | 5,000 | 1,172 |
| 2017-10-06 | 1,169 | 1,170 | 1,165 | 1,167 | 4,800 | 1,167 |
| 2017-10-05 | 1,163 | 1,170 | 1,163 | 1,167 | 4,400 | 1,167 |
| 2017-10-04 | 1,189 | 1,190 | 1,155 | 1,165 | 13,700 | 1,165 |
| 2017-10-03 | 1,181 | 1,185 | 1,177 | 1,185 | 5,900 | 1,185 |
| 2017-10-02 | 1,180 | 1,180 | 1,160 | 1,174 | 13,800 | 1,174 |
| 2017-09-29 | 1,187 | 1,201 | 1,179 | 1,181 | 21,200 | 1,181 |
| 2017-09-28 | 1,184 | 1,200 | 1,182 | 1,191 | 22,800 | 1,191 |
| 2017-09-27 | 1,180 | 1,183 | 1,167 | 1,179 | 15,400 | 1,179 |
| 2017-09-26 | 1,169 | 1,184 | 1,169 | 1,184 | 14,400 | 1,184 |
| 2017-09-25 | 1,171 | 1,178 | 1,160 | 1,172 | 9,400 | 1,172 |
| 2017-09-22 | 1,177 | 1,177 | 1,158 | 1,174 | 14,100 | 1,174 |
| 2017-09-21 | 1,167 | 1,173 | 1,159 | 1,166 | 11,900 | 1,166 |
| 2017-09-20 | 1,170 | 1,173 | 1,165 | 1,171 | 10,500 | 1,171 |
| 2017-09-19 | 1,158 | 1,173 | 1,155 | 1,170 | 12,300 | 1,170 |
| 2017-09-15 | 1,146 | 1,160 | 1,143 | 1,157 | 7,800 | 1,157 |
| 2017-09-14 | 1,156 | 1,157 | 1,144 | 1,147 | 5,300 | 1,147 |
| 2017-09-13 | 1,150 | 1,158 | 1,150 | 1,156 | 4,200 | 1,156 |
| 2017-09-12 | 1,149 | 1,154 | 1,146 | 1,154 | 4,100 | 1,154 |
| 2017-09-11 | 1,137 | 1,147 | 1,137 | 1,146 | 5,100 | 1,146 |
| 2017-09-08 | 1,133 | 1,155 | 1,133 | 1,135 | 12,600 | 1,135 |
| 2017-09-07 | 1,143 | 1,147 | 1,133 | 1,137 | 5,500 | 1,137 |
| 2017-09-06 | 1,140 | 1,154 | 1,139 | 1,142 | 6,300 | 1,142 |
| 2017-09-05 | 1,145 | 1,154 | 1,134 | 1,140 | 8,600 | 1,140 |
| 2017-09-04 | 1,161 | 1,161 | 1,140 | 1,145 | 7,500 | 1,145 |
| 2017-09-01 | 1,165 | 1,170 | 1,161 | 1,163 | 3,500 | 1,163 |
| 2017-08-31 | 1,153 | 1,177 | 1,130 | 1,177 | 15,700 | 1,177 |
| 2017-08-30 | 1,142 | 1,149 | 1,139 | 1,141 | 2,600 | 1,141 |
| 2017-08-29 | 1,141 | 1,148 | 1,130 | 1,142 | 5,100 | 1,142 |
| 2017-08-28 | 1,138 | 1,147 | 1,136 | 1,144 | 3,600 | 1,144 |
| 2017-08-25 | 1,154 | 1,160 | 1,136 | 1,141 | 10,900 | 1,141 |
| 2017-08-24 | 1,140 | 1,144 | 1,137 | 1,143 | 3,900 | 1,143 |
| 2017-08-23 | 1,138 | 1,139 | 1,131 | 1,135 | 6,200 | 1,135 |
| 2017-08-22 | 1,140 | 1,140 | 1,128 | 1,128 | 7,200 | 1,128 |
| 2017-08-21 | 1,139 | 1,139 | 1,132 | 1,135 | 3,200 | 1,135 |
| 2017-08-18 | 1,147 | 1,147 | 1,128 | 1,132 | 10,300 | 1,132 |
| 2017-08-17 | 1,133 | 1,136 | 1,128 | 1,131 | 4,700 | 1,131 |
| 2017-08-16 | 1,133 | 1,135 | 1,127 | 1,127 | 6,300 | 1,127 |
| 2017-08-15 | 1,141 | 1,141 | 1,131 | 1,134 | 4,600 | 1,134 |
| 2017-08-14 | 1,137 | 1,137 | 1,127 | 1,129 | 10,300 | 1,129 |
| 2017-08-10 | 1,147 | 1,155 | 1,141 | 1,148 | 7,700 | 1,148 |
| 2017-08-09 | 1,168 | 1,168 | 1,150 | 1,152 | 7,900 | 1,152 |
| 2017-08-08 | 1,161 | 1,170 | 1,156 | 1,170 | 5,300 | 1,170 |
| 2017-08-07 | 1,169 | 1,170 | 1,164 | 1,165 | 15,000 | 1,165 |
| 2017-08-04 | 1,158 | 1,165 | 1,154 | 1,160 | 4,500 | 1,160 |
| 2017-08-03 | 1,162 | 1,165 | 1,154 | 1,158 | 4,200 | 1,158 |
| 2017-08-02 | 1,165 | 1,165 | 1,155 | 1,156 | 7,900 | 1,156 |
| 2017-08-01 | 1,158 | 1,170 | 1,158 | 1,167 | 4,800 | 1,167 |
| 2017-07-31 | 1,175 | 1,175 | 1,153 | 1,156 | 11,400 | 1,156 |
| 2017-07-28 | 1,170 | 1,171 | 1,158 | 1,170 | 10,700 | 1,170 |
| 2017-07-27 | 1,175 | 1,176 | 1,169 | 1,170 | 9,200 | 1,170 |
| 2017-07-26 | 1,168 | 1,173 | 1,162 | 1,173 | 7,300 | 1,173 |
| 2017-07-25 | 1,187 | 1,187 | 1,164 | 1,168 | 8,200 | 1,168 |
| 2017-07-24 | 1,169 | 1,179 | 1,164 | 1,179 | 17,000 | 1,179 |
| 2017-07-21 | 1,161 | 1,168 | 1,158 | 1,168 | 12,700 | 1,168 |
| 2017-07-20 | 1,162 | 1,164 | 1,158 | 1,161 | 10,200 | 1,161 |
| 2017-07-19 | 1,161 | 1,164 | 1,157 | 1,163 | 7,200 | 1,163 |
| 2017-07-18 | 1,158 | 1,161 | 1,158 | 1,161 | 6,500 | 1,161 |
| 2017-07-14 | 1,152 | 1,164 | 1,152 | 1,162 | 5,700 | 1,162 |
| 2017-07-13 | 1,158 | 1,158 | 1,150 | 1,155 | 3,800 | 1,155 |
| 2017-07-12 | 1,161 | 1,161 | 1,155 | 1,158 | 4,100 | 1,158 |
| 2017-07-11 | 1,165 | 1,167 | 1,158 | 1,162 | 7,800 | 1,162 |
| 2017-07-10 | 1,168 | 1,170 | 1,155 | 1,159 | 26,200 | 1,159 |
| 2017-07-07 | 1,150 | 1,161 | 1,150 | 1,154 | 10,500 | 1,154 |
| 2017-07-06 | 1,147 | 1,158 | 1,147 | 1,158 | 5,700 | 1,158 |
| 2017-07-05 | 1,144 | 1,152 | 1,138 | 1,145 | 12,500 | 1,145 |
| 2017-07-04 | 1,142 | 1,156 | 1,141 | 1,144 | 11,700 | 1,144 |
| 2017-07-03 | 1,140 | 1,150 | 1,140 | 1,140 | 4,800 | 1,140 |
| 2017-06-30 | 1,148 | 1,156 | 1,138 | 1,139 | 9,100 | 1,139 |
| 2017-06-29 | 1,149 | 1,158 | 1,146 | 1,149 | 7,400 | 1,149 |
| 2017-06-28 | 1,141 | 1,163 | 1,141 | 1,148 | 10,900 | 1,148 |
| 2017-06-27 | 1,158 | 1,168 | 1,158 | 1,163 | 15,500 | 1,163 |
| 2017-06-26 | 1,165 | 1,165 | 1,159 | 1,161 | 4,800 | 1,161 |
| 2017-06-23 | 1,153 | 1,164 | 1,152 | 1,163 | 9,200 | 1,163 |
| 2017-06-22 | 1,162 | 1,164 | 1,153 | 1,155 | 9,100 | 1,155 |
| 2017-06-21 | 1,157 | 1,159 | 1,149 | 1,151 | 11,400 | 1,151 |
| 2017-06-20 | 1,140 | 1,160 | 1,140 | 1,153 | 18,300 | 1,153 |
| 2017-06-19 | 1,120 | 1,140 | 1,120 | 1,138 | 9,100 | 1,138 |
| 2017-06-16 | 1,119 | 1,124 | 1,113 | 1,120 | 7,100 | 1,120 |
| 2017-06-15 | 1,116 | 1,134 | 1,116 | 1,119 | 6,100 | 1,119 |
| 2017-06-14 | 1,124 | 1,129 | 1,117 | 1,117 | 7,600 | 1,117 |
| 2017-06-13 | 1,123 | 1,130 | 1,122 | 1,124 | 4,100 | 1,124 |
| 2017-06-12 | 1,125 | 1,127 | 1,118 | 1,123 | 4,000 | 1,123 |
| 2017-06-09 | 1,125 | 1,129 | 1,116 | 1,121 | 10,000 | 1,121 |
| 2017-06-08 | 1,131 | 1,136 | 1,126 | 1,126 | 7,900 | 1,126 |
| 2017-06-07 | 1,140 | 1,140 | 1,130 | 1,130 | 7,200 | 1,130 |
| 2017-06-06 | 1,150 | 1,150 | 1,129 | 1,129 | 7,300 | 1,129 |
| 2017-06-05 | 1,146 | 1,147 | 1,130 | 1,143 | 12,000 | 1,143 |
| 2017-06-02 | 1,144 | 1,147 | 1,140 | 1,147 | 12,900 | 1,147 |
| 2017-06-01 | 1,147 | 1,147 | 1,143 | 1,144 | 6,000 | 1,144 |
| 2017-05-31 | 1,144 | 1,146 | 1,140 | 1,140 | 5,800 | 1,140 |
| 2017-05-30 | 1,144 | 1,146 | 1,142 | 1,143 | 4,200 | 1,143 |
| 2017-05-29 | 1,149 | 1,151 | 1,142 | 1,144 | 2,800 | 1,144 |
| 2017-05-26 | 1,152 | 1,153 | 1,146 | 1,149 | 7,100 | 1,149 |
| 2017-05-25 | 1,150 | 1,158 | 1,147 | 1,150 | 8,700 | 1,150 |
| 2017-05-24 | 1,146 | 1,150 | 1,146 | 1,150 | 5,500 | 1,150 |
| 2017-05-23 | 1,151 | 1,151 | 1,142 | 1,146 | 6,500 | 1,146 |
| 2017-05-22 | 1,136 | 1,146 | 1,131 | 1,142 | 5,900 | 1,142 |
| 2017-05-19 | 1,129 | 1,135 | 1,129 | 1,135 | 4,200 | 1,135 |
| 2017-05-18 | 1,123 | 1,145 | 1,123 | 1,139 | 6,600 | 1,139 |
| 2017-05-17 | 1,141 | 1,150 | 1,140 | 1,148 | 6,700 | 1,148 |
| 2017-05-16 | 1,141 | 1,149 | 1,141 | 1,149 | 7,100 | 1,149 |
| 2017-05-15 | 1,141 | 1,157 | 1,139 | 1,140 | 13,000 | 1,140 |
| 2017-05-12 | 1,165 | 1,167 | 1,154 | 1,159 | 17,700 | 1,159 |
| 2017-05-11 | 1,170 | 1,175 | 1,169 | 1,171 | 18,800 | 1,171 |
| 2017-05-10 | 1,161 | 1,168 | 1,157 | 1,167 | 20,000 | 1,167 |
| 2017-05-09 | 1,147 | 1,162 | 1,143 | 1,156 | 20,500 | 1,156 |
| 2017-05-08 | 1,143 | 1,147 | 1,139 | 1,147 | 26,400 | 1,147 |
| 2017-05-02 | 1,138 | 1,140 | 1,134 | 1,135 | 14,400 | 1,135 |
| 2017-05-01 | 1,125 | 1,142 | 1,125 | 1,138 | 7,400 | 1,138 |
| 2017-04-28 | 1,145 | 1,145 | 1,129 | 1,141 | 6,600 | 1,141 |
| 2017-04-27 | 1,138 | 1,146 | 1,138 | 1,140 | 19,400 | 1,140 |
| 2017-04-26 | 1,121 | 1,137 | 1,121 | 1,132 | 10,700 | 1,132 |
| 2017-04-25 | 1,114 | 1,123 | 1,112 | 1,121 | 7,500 | 1,121 |
| 2017-04-24 | 1,116 | 1,116 | 1,096 | 1,112 | 12,700 | 1,112 |
| 2017-04-21 | 1,090 | 1,100 | 1,084 | 1,086 | 16,200 | 1,086 |
| 2017-04-20 | 1,088 | 1,093 | 1,088 | 1,090 | 8,800 | 1,090 |
| 2017-04-19 | 1,089 | 1,100 | 1,080 | 1,080 | 23,600 | 1,080 |
| 2017-04-18 | 1,087 | 1,093 | 1,087 | 1,089 | 5,400 | 1,089 |
| 2017-04-17 | 1,082 | 1,088 | 1,082 | 1,083 | 3,800 | 1,083 |
| 2017-04-14 | 1,087 | 1,087 | 1,080 | 1,082 | 13,700 | 1,082 |
| 2017-04-13 | 1,081 | 1,090 | 1,080 | 1,082 | 8,000 | 1,082 |
| 2017-04-12 | 1,092 | 1,101 | 1,077 | 1,101 | 19,000 | 1,101 |
| 2017-04-11 | 1,099 | 1,099 | 1,095 | 1,095 | 5,500 | 1,095 |
| 2017-04-10 | 1,108 | 1,108 | 1,095 | 1,099 | 10,000 | 1,099 |
| 2017-04-07 | 1,096 | 1,116 | 1,096 | 1,097 | 13,600 | 1,097 |
| 2017-04-06 | 1,120 | 1,130 | 1,095 | 1,098 | 16,100 | 1,098 |
| 2017-04-05 | 1,105 | 1,133 | 1,105 | 1,129 | 15,300 | 1,129 |
| 2017-04-04 | 1,133 | 1,136 | 1,102 | 1,110 | 13,200 | 1,110 |
| 2017-04-03 | 1,138 | 1,139 | 1,123 | 1,128 | 12,300 | 1,128 |
| 2017-03-31 | 1,140 | 1,147 | 1,130 | 1,131 | 19,300 | 1,131 |
| 2017-03-30 | 1,150 | 1,150 | 1,141 | 1,144 | 13,100 | 1,144 |
| 2017-03-29 | 1,156 | 1,163 | 1,151 | 1,153 | 15,800 | 1,153 |
| 2017-03-28 | 1,151 | 1,177 | 1,151 | 1,176 | 49,500 | 1,176 |
| 2017-03-27 | 1,165 | 1,173 | 1,156 | 1,166 | 42,200 | 1,166 |
| 2017-03-24 | 1,165 | 1,181 | 1,165 | 1,176 | 9,900 | 1,176 |
| 2017-03-23 | 1,173 | 1,175 | 1,162 | 1,165 | 43,400 | 1,165 |
| 2017-03-22 | 1,188 | 1,188 | 1,181 | 1,184 | 19,400 | 1,184 |
| 2017-03-21 | 1,181 | 1,190 | 1,180 | 1,189 | 8,300 | 1,189 |
| 2017-03-17 | 1,180 | 1,186 | 1,176 | 1,185 | 14,800 | 1,185 |
| 2017-03-16 | 1,179 | 1,185 | 1,172 | 1,185 | 17,700 | 1,185 |
| 2017-03-15 | 1,181 | 1,185 | 1,179 | 1,183 | 14,200 | 1,183 |
| 2017-03-14 | 1,182 | 1,185 | 1,179 | 1,182 | 10,600 | 1,182 |
| 2017-03-13 | 1,178 | 1,184 | 1,176 | 1,180 | 14,600 | 1,180 |
| 2017-03-10 | 1,167 | 1,180 | 1,165 | 1,174 | 22,800 | 1,174 |
| 2017-03-09 | 1,165 | 1,170 | 1,162 | 1,168 | 10,100 | 1,168 |
| 2017-03-08 | 1,159 | 1,166 | 1,155 | 1,165 | 7,900 | 1,165 |
| 2017-03-07 | 1,160 | 1,167 | 1,152 | 1,159 | 17,600 | 1,159 |
| 2017-03-06 | 1,166 | 1,169 | 1,162 | 1,165 | 6,600 | 1,165 |
| 2017-03-03 | 1,165 | 1,172 | 1,165 | 1,166 | 11,600 | 1,166 |
| 2017-03-02 | 1,161 | 1,178 | 1,161 | 1,170 | 21,400 | 1,170 |
| 2017-03-01 | 1,167 | 1,171 | 1,163 | 1,170 | 5,500 | 1,170 |
| 2017-02-28 | 1,177 | 1,182 | 1,169 | 1,171 | 12,000 | 1,171 |
| 2017-02-27 | 1,174 | 1,174 | 1,160 | 1,168 | 10,100 | 1,168 |
| 2017-02-24 | 1,166 | 1,174 | 1,160 | 1,165 | 13,000 | 1,165 |
| 2017-02-23 | 1,169 | 1,171 | 1,162 | 1,166 | 6,900 | 1,166 |
| 2017-02-22 | 1,163 | 1,172 | 1,160 | 1,160 | 13,400 | 1,160 |
| 2017-02-21 | 1,176 | 1,176 | 1,160 | 1,165 | 16,100 | 1,165 |
| 2017-02-20 | 1,166 | 1,175 | 1,160 | 1,164 | 7,400 | 1,164 |
| 2017-02-17 | 1,177 | 1,179 | 1,162 | 1,165 | 13,100 | 1,165 |
| 2017-02-16 | 1,178 | 1,178 | 1,145 | 1,172 | 11,900 | 1,172 |
| 2017-02-15 | 1,187 | 1,187 | 1,167 | 1,178 | 8,600 | 1,178 |
| 2017-02-14 | 1,170 | 1,183 | 1,154 | 1,179 | 15,800 | 1,179 |
| 2017-02-13 | 1,159 | 1,173 | 1,150 | 1,165 | 14,600 | 1,165 |
| 2017-02-10 | 1,152 | 1,166 | 1,152 | 1,161 | 11,500 | 1,161 |
| 2017-02-09 | 1,160 | 1,160 | 1,146 | 1,152 | 10,400 | 1,152 |
| 2017-02-08 | 1,151 | 1,160 | 1,147 | 1,158 | 11,000 | 1,158 |
| 2017-02-07 | 1,160 | 1,167 | 1,151 | 1,151 | 7,300 | 1,151 |
| 2017-02-06 | 1,162 | 1,166 | 1,143 | 1,160 | 37,600 | 1,160 |
| 2017-02-03 | 1,106 | 1,139 | 1,106 | 1,127 | 29,700 | 1,127 |
| 2017-02-02 | 1,160 | 1,161 | 1,136 | 1,136 | 9,400 | 1,136 |
| 2017-02-01 | 1,144 | 1,154 | 1,139 | 1,150 | 9,200 | 1,150 |
| 2017-01-31 | 1,145 | 1,148 | 1,137 | 1,140 | 11,400 | 1,140 |
| 2017-01-30 | 1,155 | 1,156 | 1,146 | 1,150 | 8,500 | 1,150 |
| 2017-01-27 | 1,160 | 1,160 | 1,149 | 1,153 | 13,300 | 1,153 |
| 2017-01-26 | 1,160 | 1,161 | 1,150 | 1,154 | 11,200 | 1,154 |
| 2017-01-25 | 1,146 | 1,159 | 1,146 | 1,153 | 14,400 | 1,153 |
| 2017-01-24 | 1,146 | 1,149 | 1,135 | 1,143 | 9,200 | 1,143 |
| 2017-01-23 | 1,149 | 1,149 | 1,141 | 1,142 | 8,100 | 1,142 |
| 2017-01-20 | 1,153 | 1,155 | 1,145 | 1,152 | 13,600 | 1,152 |
| 2017-01-19 | 1,150 | 1,155 | 1,146 | 1,155 | 14,400 | 1,155 |
| 2017-01-18 | 1,151 | 1,152 | 1,131 | 1,141 | 26,200 | 1,141 |
| 2017-01-17 | 1,175 | 1,175 | 1,153 | 1,153 | 14,200 | 1,153 |
| 2017-01-16 | 1,179 | 1,180 | 1,166 | 1,170 | 12,600 | 1,170 |
| 2017-01-13 | 1,170 | 1,179 | 1,166 | 1,179 | 17,800 | 1,179 |
| 2017-01-12 | 1,186 | 1,186 | 1,164 | 1,178 | 22,900 | 1,178 |
| 2017-01-11 | 1,175 | 1,176 | 1,169 | 1,175 | 12,900 | 1,175 |
| 2017-01-10 | 1,174 | 1,181 | 1,167 | 1,175 | 28,200 | 1,175 |
| 2017-01-06 | 1,176 | 1,179 | 1,162 | 1,174 | 22,300 | 1,174 |
| 2017-01-05 | 1,175 | 1,184 | 1,174 | 1,177 | 14,100 | 1,177 |
| 2017-01-04 | 1,150 | 1,180 | 1,148 | 1,179 | 23,600 | 1,179 |
分割・併合履歴 ： [2002-03-26]1株→1.1株 [1997-04-15]1株→1.1株
