6143 (株)ソディック 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 | 1,466 | 1,476 | 1,456 | 1,466 | 310,500 | 1,466 |
| 2017-12-28 | 1,465 | 1,477 | 1,454 | 1,460 | 252,400 | 1,460 |
| 2017-12-27 | 1,470 | 1,476 | 1,463 | 1,468 | 246,700 | 1,468 |
| 2017-12-26 | 1,480 | 1,482 | 1,466 | 1,475 | 260,300 | 1,475 |
| 2017-12-25 | 1,480 | 1,490 | 1,462 | 1,482 | 341,200 | 1,482 |
| 2017-12-22 | 1,470 | 1,488 | 1,470 | 1,478 | 338,000 | 1,478 |
| 2017-12-21 | 1,482 | 1,482 | 1,425 | 1,470 | 811,100 | 1,470 |
| 2017-12-20 | 1,471 | 1,486 | 1,461 | 1,483 | 422,100 | 1,483 |
| 2017-12-19 | 1,461 | 1,479 | 1,441 | 1,471 | 792,900 | 1,471 |
| 2017-12-18 | 1,398 | 1,447 | 1,395 | 1,442 | 772,600 | 1,442 |
| 2017-12-15 | 1,407 | 1,410 | 1,380 | 1,388 | 510,700 | 1,388 |
| 2017-12-14 | 1,405 | 1,415 | 1,397 | 1,413 | 660,600 | 1,413 |
| 2017-12-13 | 1,433 | 1,443 | 1,412 | 1,420 | 609,500 | 1,420 |
| 2017-12-12 | 1,438 | 1,442 | 1,429 | 1,432 | 448,100 | 1,432 |
| 2017-12-11 | 1,450 | 1,457 | 1,425 | 1,436 | 345,000 | 1,436 |
| 2017-12-08 | 1,407 | 1,444 | 1,407 | 1,432 | 640,100 | 1,432 |
| 2017-12-07 | 1,420 | 1,432 | 1,411 | 1,424 | 576,400 | 1,424 |
| 2017-12-06 | 1,446 | 1,446 | 1,403 | 1,416 | 770,100 | 1,416 |
| 2017-12-05 | 1,465 | 1,472 | 1,445 | 1,466 | 495,400 | 1,466 |
| 2017-12-04 | 1,492 | 1,507 | 1,469 | 1,471 | 777,500 | 1,471 |
| 2017-12-01 | 1,496 | 1,499 | 1,455 | 1,469 | 615,100 | 1,469 |
| 2017-11-30 | 1,516 | 1,518 | 1,466 | 1,482 | 789,900 | 1,482 |
| 2017-11-29 | 1,553 | 1,557 | 1,504 | 1,515 | 862,200 | 1,515 |
| 2017-11-28 | 1,588 | 1,588 | 1,557 | 1,561 | 382,400 | 1,561 |
| 2017-11-27 | 1,624 | 1,629 | 1,586 | 1,588 | 501,600 | 1,588 |
| 2017-11-24 | 1,630 | 1,647 | 1,598 | 1,608 | 829,900 | 1,608 |
| 2017-11-22 | 1,568 | 1,613 | 1,564 | 1,606 | 852,900 | 1,606 |
| 2017-11-21 | 1,534 | 1,545 | 1,513 | 1,539 | 499,500 | 1,539 |
| 2017-11-20 | 1,508 | 1,510 | 1,488 | 1,507 | 776,000 | 1,507 |
| 2017-11-17 | 1,540 | 1,559 | 1,510 | 1,518 | 1,082,700 | 1,518 |
| 2017-11-16 | 1,510 | 1,542 | 1,499 | 1,518 | 714,400 | 1,518 |
| 2017-11-15 | 1,610 | 1,658 | 1,486 | 1,506 | 1,917,000 | 1,506 |
| 2017-11-13 | 1,588 | 1,595 | 1,571 | 1,576 | 237,100 | 1,576 |
| 2017-11-10 | 1,574 | 1,600 | 1,571 | 1,588 | 318,800 | 1,588 |
| 2017-11-09 | 1,630 | 1,634 | 1,578 | 1,607 | 625,400 | 1,607 |
| 2017-11-08 | 1,577 | 1,612 | 1,577 | 1,609 | 479,200 | 1,609 |
| 2017-11-07 | 1,572 | 1,591 | 1,564 | 1,584 | 287,200 | 1,584 |
| 2017-11-06 | 1,592 | 1,594 | 1,558 | 1,566 | 351,000 | 1,566 |
| 2017-11-02 | 1,595 | 1,603 | 1,578 | 1,588 | 509,200 | 1,588 |
| 2017-11-01 | 1,570 | 1,595 | 1,565 | 1,588 | 812,000 | 1,588 |
| 2017-10-31 | 1,515 | 1,576 | 1,515 | 1,559 | 861,800 | 1,559 |
| 2017-10-30 | 1,523 | 1,543 | 1,513 | 1,528 | 1,022,600 | 1,528 |
| 2017-10-27 | 1,510 | 1,534 | 1,510 | 1,525 | 508,400 | 1,525 |
| 2017-10-26 | 1,509 | 1,513 | 1,493 | 1,499 | 368,300 | 1,499 |
| 2017-10-25 | 1,530 | 1,540 | 1,515 | 1,518 | 563,000 | 1,518 |
| 2017-10-24 | 1,498 | 1,529 | 1,488 | 1,526 | 884,800 | 1,526 |
| 2017-10-23 | 1,486 | 1,505 | 1,486 | 1,490 | 672,000 | 1,490 |
| 2017-10-20 | 1,480 | 1,481 | 1,464 | 1,469 | 364,800 | 1,469 |
| 2017-10-19 | 1,478 | 1,498 | 1,463 | 1,491 | 571,300 | 1,491 |
| 2017-10-18 | 1,472 | 1,490 | 1,464 | 1,468 | 524,400 | 1,468 |
| 2017-10-17 | 1,484 | 1,491 | 1,470 | 1,479 | 300,500 | 1,479 |
| 2017-10-16 | 1,497 | 1,502 | 1,480 | 1,483 | 337,500 | 1,483 |
| 2017-10-13 | 1,491 | 1,504 | 1,491 | 1,498 | 624,200 | 1,498 |
| 2017-10-12 | 1,498 | 1,510 | 1,482 | 1,494 | 562,400 | 1,494 |
| 2017-10-11 | 1,493 | 1,493 | 1,473 | 1,490 | 364,800 | 1,490 |
| 2017-10-10 | 1,483 | 1,490 | 1,477 | 1,487 | 510,000 | 1,487 |
| 2017-10-06 | 1,466 | 1,489 | 1,457 | 1,486 | 610,200 | 1,486 |
| 2017-10-05 | 1,467 | 1,468 | 1,441 | 1,446 | 399,100 | 1,446 |
| 2017-10-04 | 1,440 | 1,474 | 1,433 | 1,470 | 1,048,000 | 1,470 |
| 2017-10-03 | 1,417 | 1,450 | 1,410 | 1,431 | 800,700 | 1,431 |
| 2017-10-02 | 1,383 | 1,405 | 1,382 | 1,387 | 271,900 | 1,387 |
| 2017-09-29 | 1,366 | 1,397 | 1,366 | 1,392 | 356,800 | 1,392 |
| 2017-09-28 | 1,371 | 1,377 | 1,359 | 1,369 | 248,300 | 1,369 |
| 2017-09-27 | 1,362 | 1,365 | 1,349 | 1,361 | 162,100 | 1,361 |
| 2017-09-26 | 1,367 | 1,378 | 1,364 | 1,368 | 213,500 | 1,368 |
| 2017-09-25 | 1,380 | 1,396 | 1,375 | 1,377 | 187,400 | 1,377 |
| 2017-09-22 | 1,383 | 1,388 | 1,363 | 1,371 | 234,700 | 1,371 |
| 2017-09-21 | 1,408 | 1,409 | 1,382 | 1,383 | 317,900 | 1,383 |
| 2017-09-20 | 1,402 | 1,402 | 1,382 | 1,397 | 362,200 | 1,397 |
| 2017-09-19 | 1,395 | 1,416 | 1,379 | 1,409 | 808,500 | 1,409 |
| 2017-09-15 | 1,341 | 1,375 | 1,332 | 1,371 | 318,300 | 1,371 |
| 2017-09-14 | 1,358 | 1,358 | 1,333 | 1,343 | 392,600 | 1,343 |
| 2017-09-13 | 1,337 | 1,366 | 1,331 | 1,360 | 472,200 | 1,360 |
| 2017-09-12 | 1,330 | 1,339 | 1,317 | 1,322 | 237,100 | 1,322 |
| 2017-09-11 | 1,294 | 1,327 | 1,294 | 1,313 | 302,500 | 1,313 |
| 2017-09-08 | 1,292 | 1,311 | 1,283 | 1,288 | 229,100 | 1,288 |
| 2017-09-07 | 1,289 | 1,307 | 1,274 | 1,302 | 352,600 | 1,302 |
| 2017-09-06 | 1,259 | 1,289 | 1,241 | 1,283 | 396,300 | 1,283 |
| 2017-09-05 | 1,322 | 1,324 | 1,272 | 1,280 | 609,600 | 1,280 |
| 2017-09-04 | 1,348 | 1,348 | 1,317 | 1,336 | 410,600 | 1,336 |
| 2017-09-01 | 1,350 | 1,364 | 1,343 | 1,355 | 359,400 | 1,355 |
| 2017-08-31 | 1,319 | 1,352 | 1,319 | 1,342 | 539,000 | 1,342 |
| 2017-08-30 | 1,309 | 1,316 | 1,293 | 1,311 | 261,800 | 1,311 |
| 2017-08-29 | 1,291 | 1,310 | 1,289 | 1,295 | 333,300 | 1,295 |
| 2017-08-28 | 1,303 | 1,310 | 1,287 | 1,307 | 265,300 | 1,307 |
| 2017-08-25 | 1,307 | 1,316 | 1,295 | 1,304 | 267,900 | 1,304 |
| 2017-08-24 | 1,288 | 1,319 | 1,287 | 1,306 | 412,300 | 1,306 |
| 2017-08-23 | 1,305 | 1,316 | 1,289 | 1,298 | 378,500 | 1,298 |
| 2017-08-22 | 1,286 | 1,295 | 1,278 | 1,291 | 350,700 | 1,291 |
| 2017-08-21 | 1,271 | 1,288 | 1,253 | 1,284 | 375,900 | 1,284 |
| 2017-08-18 | 1,286 | 1,302 | 1,267 | 1,276 | 880,400 | 1,276 |
| 2017-08-17 | 1,312 | 1,322 | 1,304 | 1,316 | 599,400 | 1,316 |
| 2017-08-16 | 1,303 | 1,320 | 1,290 | 1,306 | 391,700 | 1,306 |
| 2017-08-15 | 1,269 | 1,313 | 1,264 | 1,303 | 1,290,400 | 1,303 |
| 2017-08-14 | 1,239 | 1,250 | 1,166 | 1,233 | 1,751,300 | 1,233 |
| 2017-08-10 | 1,309 | 1,331 | 1,309 | 1,329 | 542,300 | 1,329 |
| 2017-08-09 | 1,330 | 1,332 | 1,302 | 1,309 | 399,800 | 1,309 |
| 2017-08-08 | 1,331 | 1,343 | 1,323 | 1,329 | 230,100 | 1,329 |
| 2017-08-07 | 1,351 | 1,358 | 1,329 | 1,334 | 248,700 | 1,334 |
| 2017-08-04 | 1,334 | 1,358 | 1,334 | 1,344 | 269,300 | 1,344 |
| 2017-08-03 | 1,342 | 1,348 | 1,322 | 1,348 | 399,600 | 1,348 |
| 2017-08-02 | 1,321 | 1,358 | 1,320 | 1,358 | 260,500 | 1,358 |
| 2017-08-01 | 1,353 | 1,356 | 1,313 | 1,325 | 533,100 | 1,325 |
| 2017-07-31 | 1,348 | 1,357 | 1,336 | 1,345 | 446,900 | 1,345 |
| 2017-07-28 | 1,376 | 1,380 | 1,348 | 1,352 | 487,100 | 1,352 |
| 2017-07-27 | 1,394 | 1,398 | 1,370 | 1,374 | 364,900 | 1,374 |
| 2017-07-26 | 1,405 | 1,405 | 1,383 | 1,394 | 441,300 | 1,394 |
| 2017-07-25 | 1,408 | 1,409 | 1,390 | 1,390 | 281,600 | 1,390 |
| 2017-07-24 | 1,401 | 1,411 | 1,392 | 1,406 | 386,900 | 1,406 |
| 2017-07-21 | 1,375 | 1,421 | 1,375 | 1,409 | 1,006,200 | 1,409 |
| 2017-07-20 | 1,360 | 1,375 | 1,348 | 1,360 | 357,600 | 1,360 |
| 2017-07-19 | 1,360 | 1,364 | 1,347 | 1,356 | 326,200 | 1,356 |
| 2017-07-18 | 1,335 | 1,360 | 1,327 | 1,357 | 350,800 | 1,357 |
| 2017-07-14 | 1,340 | 1,355 | 1,336 | 1,341 | 300,300 | 1,341 |
| 2017-07-13 | 1,356 | 1,360 | 1,343 | 1,344 | 215,300 | 1,344 |
| 2017-07-12 | 1,365 | 1,365 | 1,340 | 1,354 | 266,600 | 1,354 |
| 2017-07-11 | 1,347 | 1,372 | 1,344 | 1,365 | 515,300 | 1,365 |
| 2017-07-10 | 1,369 | 1,373 | 1,341 | 1,346 | 526,400 | 1,346 |
| 2017-07-07 | 1,303 | 1,340 | 1,297 | 1,336 | 606,300 | 1,336 |
| 2017-07-06 | 1,327 | 1,332 | 1,314 | 1,322 | 347,200 | 1,322 |
| 2017-07-05 | 1,330 | 1,355 | 1,322 | 1,327 | 580,800 | 1,327 |
| 2017-07-04 | 1,335 | 1,355 | 1,329 | 1,333 | 714,500 | 1,333 |
| 2017-07-03 | 1,301 | 1,334 | 1,294 | 1,324 | 629,100 | 1,324 |
| 2017-06-30 | 1,295 | 1,307 | 1,287 | 1,305 | 324,900 | 1,305 |
| 2017-06-29 | 1,296 | 1,322 | 1,292 | 1,317 | 495,000 | 1,317 |
| 2017-06-28 | 1,327 | 1,327 | 1,268 | 1,276 | 744,800 | 1,276 |
| 2017-06-27 | 1,319 | 1,334 | 1,312 | 1,331 | 537,000 | 1,331 |
| 2017-06-26 | 1,292 | 1,315 | 1,287 | 1,311 | 503,400 | 1,311 |
| 2017-06-23 | 1,304 | 1,304 | 1,282 | 1,282 | 514,900 | 1,282 |
| 2017-06-22 | 1,275 | 1,302 | 1,273 | 1,296 | 1,062,000 | 1,296 |
| 2017-06-21 | 1,241 | 1,273 | 1,236 | 1,269 | 623,800 | 1,269 |
| 2017-06-20 | 1,215 | 1,248 | 1,214 | 1,242 | 671,700 | 1,242 |
| 2017-06-19 | 1,200 | 1,206 | 1,193 | 1,198 | 246,200 | 1,198 |
| 2017-06-16 | 1,189 | 1,201 | 1,182 | 1,201 | 553,900 | 1,201 |
| 2017-06-15 | 1,205 | 1,206 | 1,188 | 1,188 | 425,500 | 1,188 |
| 2017-06-14 | 1,230 | 1,240 | 1,220 | 1,221 | 314,000 | 1,221 |
| 2017-06-13 | 1,218 | 1,231 | 1,205 | 1,223 | 407,600 | 1,223 |
| 2017-06-12 | 1,241 | 1,245 | 1,228 | 1,236 | 387,800 | 1,236 |
| 2017-06-09 | 1,259 | 1,267 | 1,235 | 1,248 | 506,200 | 1,248 |
| 2017-06-08 | 1,238 | 1,270 | 1,235 | 1,259 | 958,700 | 1,259 |
| 2017-06-07 | 1,204 | 1,238 | 1,197 | 1,227 | 531,200 | 1,227 |
| 2017-06-06 | 1,210 | 1,217 | 1,201 | 1,208 | 491,300 | 1,208 |
| 2017-06-05 | 1,225 | 1,225 | 1,200 | 1,211 | 493,600 | 1,211 |
| 2017-06-02 | 1,189 | 1,229 | 1,187 | 1,225 | 1,141,000 | 1,225 |
| 2017-06-01 | 1,160 | 1,178 | 1,160 | 1,168 | 293,000 | 1,168 |
| 2017-05-31 | 1,160 | 1,165 | 1,153 | 1,163 | 353,500 | 1,163 |
| 2017-05-30 | 1,146 | 1,168 | 1,145 | 1,166 | 266,800 | 1,166 |
| 2017-05-29 | 1,160 | 1,163 | 1,150 | 1,152 | 162,900 | 1,152 |
| 2017-05-26 | 1,161 | 1,166 | 1,151 | 1,156 | 263,200 | 1,156 |
| 2017-05-25 | 1,192 | 1,200 | 1,166 | 1,167 | 421,700 | 1,167 |
| 2017-05-24 | 1,160 | 1,192 | 1,155 | 1,189 | 507,600 | 1,189 |
| 2017-05-23 | 1,178 | 1,178 | 1,137 | 1,150 | 640,700 | 1,150 |
| 2017-05-22 | 1,096 | 1,179 | 1,096 | 1,163 | 1,278,400 | 1,163 |
| 2017-05-19 | 1,068 | 1,072 | 1,047 | 1,061 | 422,400 | 1,061 |
| 2017-05-18 | 1,070 | 1,085 | 1,059 | 1,061 | 457,600 | 1,061 |
| 2017-05-17 | 1,122 | 1,122 | 1,101 | 1,104 | 462,300 | 1,104 |
| 2017-05-16 | 1,151 | 1,158 | 1,125 | 1,133 | 453,100 | 1,133 |
| 2017-05-15 | 1,151 | 1,161 | 1,121 | 1,146 | 940,700 | 1,146 |
| 2017-05-12 | 1,120 | 1,121 | 1,093 | 1,101 | 336,500 | 1,101 |
| 2017-05-11 | 1,140 | 1,143 | 1,118 | 1,127 | 179,100 | 1,127 |
| 2017-05-10 | 1,121 | 1,142 | 1,121 | 1,134 | 253,100 | 1,134 |
| 2017-05-09 | 1,132 | 1,132 | 1,118 | 1,122 | 338,900 | 1,122 |
| 2017-05-08 | 1,119 | 1,145 | 1,112 | 1,135 | 486,400 | 1,135 |
| 2017-05-02 | 1,102 | 1,107 | 1,097 | 1,098 | 258,100 | 1,098 |
| 2017-05-01 | 1,100 | 1,107 | 1,091 | 1,096 | 337,600 | 1,096 |
| 2017-04-28 | 1,098 | 1,098 | 1,084 | 1,086 | 274,100 | 1,086 |
| 2017-04-27 | 1,074 | 1,097 | 1,071 | 1,095 | 445,500 | 1,095 |
| 2017-04-26 | 1,069 | 1,084 | 1,064 | 1,081 | 544,000 | 1,081 |
| 2017-04-25 | 1,015 | 1,046 | 1,013 | 1,044 | 536,100 | 1,044 |
| 2017-04-24 | 1,025 | 1,025 | 1,009 | 1,009 | 386,300 | 1,009 |
| 2017-04-21 | 1,006 | 1,019 | 1,000 | 1,013 | 444,300 | 1,013 |
| 2017-04-20 | 984 | 1,004 | 975 | 991 | 639,600 | 991 |
| 2017-04-19 | 962 | 974 | 958 | 969 | 300,300 | 969 |
| 2017-04-18 | 976 | 989 | 965 | 973 | 219,500 | 973 |
| 2017-04-17 | 961 | 967 | 954 | 964 | 334,700 | 964 |
| 2017-04-14 | 978 | 983 | 965 | 971 | 254,800 | 971 |
| 2017-04-13 | 971 | 981 | 963 | 978 | 345,400 | 978 |
| 2017-04-12 | 1,000 | 1,002 | 978 | 981 | 569,100 | 981 |
| 2017-04-11 | 1,020 | 1,026 | 1,005 | 1,018 | 344,500 | 1,018 |
| 2017-04-10 | 1,017 | 1,030 | 1,010 | 1,026 | 232,500 | 1,026 |
| 2017-04-07 | 1,011 | 1,033 | 1,004 | 1,023 | 541,400 | 1,023 |
| 2017-04-06 | 1,031 | 1,031 | 1,004 | 1,012 | 401,600 | 1,012 |
| 2017-04-05 | 1,039 | 1,045 | 1,031 | 1,035 | 220,800 | 1,035 |
| 2017-04-04 | 1,055 | 1,066 | 1,017 | 1,029 | 481,300 | 1,029 |
| 2017-04-03 | 1,104 | 1,104 | 1,060 | 1,065 | 476,500 | 1,065 |
| 2017-03-31 | 1,115 | 1,119 | 1,095 | 1,100 | 440,300 | 1,100 |
| 2017-03-30 | 1,104 | 1,126 | 1,104 | 1,107 | 328,500 | 1,107 |
| 2017-03-29 | 1,128 | 1,128 | 1,108 | 1,116 | 220,900 | 1,116 |
| 2017-03-28 | 1,128 | 1,130 | 1,117 | 1,125 | 272,200 | 1,125 |
| 2017-03-27 | 1,116 | 1,122 | 1,106 | 1,107 | 190,500 | 1,107 |
| 2017-03-24 | 1,126 | 1,158 | 1,121 | 1,132 | 283,700 | 1,132 |
| 2017-03-23 | 1,135 | 1,138 | 1,115 | 1,120 | 438,800 | 1,120 |
| 2017-03-22 | 1,143 | 1,149 | 1,133 | 1,139 | 386,000 | 1,139 |
| 2017-03-21 | 1,181 | 1,182 | 1,165 | 1,178 | 251,900 | 1,178 |
| 2017-03-17 | 1,198 | 1,205 | 1,186 | 1,190 | 276,900 | 1,190 |
| 2017-03-16 | 1,168 | 1,198 | 1,149 | 1,197 | 418,400 | 1,197 |
| 2017-03-15 | 1,192 | 1,196 | 1,170 | 1,184 | 409,200 | 1,184 |
| 2017-03-14 | 1,204 | 1,213 | 1,193 | 1,202 | 380,900 | 1,202 |
| 2017-03-13 | 1,210 | 1,215 | 1,204 | 1,207 | 228,500 | 1,207 |
| 2017-03-10 | 1,209 | 1,221 | 1,205 | 1,215 | 353,100 | 1,215 |
| 2017-03-09 | 1,202 | 1,212 | 1,197 | 1,203 | 334,100 | 1,203 |
| 2017-03-08 | 1,193 | 1,199 | 1,185 | 1,198 | 243,400 | 1,198 |
| 2017-03-07 | 1,212 | 1,221 | 1,193 | 1,199 | 345,200 | 1,199 |
| 2017-03-06 | 1,208 | 1,229 | 1,204 | 1,208 | 432,700 | 1,208 |
| 2017-03-03 | 1,205 | 1,215 | 1,193 | 1,209 | 684,600 | 1,209 |
| 2017-03-02 | 1,200 | 1,211 | 1,191 | 1,197 | 752,800 | 1,197 |
| 2017-03-01 | 1,174 | 1,189 | 1,155 | 1,177 | 1,042,700 | 1,177 |
| 2017-02-28 | 1,126 | 1,178 | 1,125 | 1,162 | 1,153,200 | 1,162 |
| 2017-02-27 | 1,094 | 1,110 | 1,080 | 1,099 | 385,800 | 1,099 |
| 2017-02-24 | 1,120 | 1,133 | 1,103 | 1,105 | 369,400 | 1,105 |
| 2017-02-23 | 1,114 | 1,133 | 1,114 | 1,124 | 513,000 | 1,124 |
| 2017-02-22 | 1,120 | 1,128 | 1,110 | 1,114 | 333,900 | 1,114 |
| 2017-02-21 | 1,078 | 1,116 | 1,078 | 1,108 | 422,800 | 1,108 |
| 2017-02-20 | 1,092 | 1,094 | 1,073 | 1,085 | 335,200 | 1,085 |
| 2017-02-17 | 1,100 | 1,105 | 1,082 | 1,094 | 385,600 | 1,094 |
| 2017-02-16 | 1,084 | 1,108 | 1,082 | 1,101 | 605,000 | 1,101 |
| 2017-02-15 | 1,071 | 1,093 | 1,070 | 1,086 | 544,300 | 1,086 |
| 2017-02-14 | 1,042 | 1,068 | 1,042 | 1,054 | 674,500 | 1,054 |
| 2017-02-13 | 1,020 | 1,045 | 1,014 | 1,041 | 732,000 | 1,041 |
| 2017-02-10 | 1,003 | 1,026 | 1,001 | 1,022 | 362,600 | 1,022 |
| 2017-02-09 | 1,001 | 1,004 | 990 | 993 | 201,700 | 993 |
| 2017-02-08 | 988 | 1,003 | 987 | 1,001 | 174,700 | 1,001 |
| 2017-02-07 | 985 | 993 | 983 | 987 | 182,400 | 987 |
| 2017-02-06 | 1,010 | 1,011 | 988 | 991 | 128,400 | 991 |
| 2017-02-03 | 1,000 | 1,008 | 996 | 1,000 | 205,700 | 1,000 |
| 2017-02-02 | 1,007 | 1,016 | 993 | 995 | 329,900 | 995 |
| 2017-02-01 | 982 | 1,006 | 981 | 1,003 | 326,300 | 1,003 |
| 2017-01-31 | 989 | 997 | 982 | 987 | 214,100 | 987 |
| 2017-01-30 | 990 | 1,005 | 984 | 1,000 | 292,400 | 1,000 |
| 2017-01-27 | 1,000 | 1,000 | 985 | 990 | 351,000 | 990 |
| 2017-01-26 | 965 | 993 | 962 | 990 | 444,400 | 990 |
| 2017-01-25 | 946 | 957 | 940 | 952 | 212,100 | 952 |
| 2017-01-24 | 938 | 938 | 921 | 928 | 278,600 | 928 |
| 2017-01-23 | 956 | 959 | 945 | 945 | 174,300 | 945 |
| 2017-01-20 | 952 | 975 | 951 | 971 | 181,600 | 971 |
| 2017-01-19 | 951 | 961 | 947 | 956 | 209,200 | 956 |
| 2017-01-18 | 941 | 944 | 926 | 943 | 155,100 | 943 |
| 2017-01-17 | 946 | 954 | 932 | 941 | 222,300 | 941 |
| 2017-01-16 | 954 | 962 | 943 | 950 | 171,400 | 950 |
| 2017-01-13 | 965 | 970 | 961 | 961 | 143,800 | 961 |
| 2017-01-12 | 977 | 978 | 965 | 972 | 173,900 | 972 |
| 2017-01-11 | 976 | 988 | 976 | 979 | 136,000 | 979 |
| 2017-01-10 | 995 | 995 | 972 | 975 | 211,100 | 975 |
| 2017-01-06 | 972 | 985 | 968 | 981 | 197,100 | 981 |
| 2017-01-05 | 994 | 995 | 977 | 981 | 273,300 | 981 |
| 2017-01-04 | 980 | 995 | 977 | 994 | 232,200 | 994 |
分割・併合履歴 ： [1987-03-27]1株→1.06株 [1986-09-26]1株→1.25株 [1983-03-28]1株→1.2株
