6257 (株)藤商事 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 | 1,207 | 1,211 | 1,205 | 1,207 | 6,500 | 1,207 |
| 2017-12-28 | 1,210 | 1,210 | 1,207 | 1,207 | 6,700 | 1,207 |
| 2017-12-27 | 1,207 | 1,208 | 1,200 | 1,208 | 10,900 | 1,208 |
| 2017-12-26 | 1,201 | 1,204 | 1,192 | 1,192 | 33,900 | 1,192 |
| 2017-12-25 | 1,201 | 1,206 | 1,201 | 1,202 | 6,800 | 1,202 |
| 2017-12-22 | 1,204 | 1,205 | 1,200 | 1,203 | 13,900 | 1,203 |
| 2017-12-21 | 1,202 | 1,206 | 1,197 | 1,203 | 16,000 | 1,203 |
| 2017-12-20 | 1,200 | 1,204 | 1,196 | 1,200 | 10,500 | 1,200 |
| 2017-12-19 | 1,200 | 1,202 | 1,197 | 1,197 | 5,500 | 1,197 |
| 2017-12-18 | 1,196 | 1,202 | 1,196 | 1,200 | 12,000 | 1,200 |
| 2017-12-15 | 1,199 | 1,202 | 1,195 | 1,195 | 12,600 | 1,195 |
| 2017-12-14 | 1,197 | 1,199 | 1,193 | 1,195 | 5,700 | 1,195 |
| 2017-12-13 | 1,199 | 1,203 | 1,196 | 1,196 | 10,500 | 1,196 |
| 2017-12-12 | 1,202 | 1,202 | 1,196 | 1,198 | 8,900 | 1,198 |
| 2017-12-11 | 1,205 | 1,205 | 1,196 | 1,196 | 13,900 | 1,196 |
| 2017-12-08 | 1,202 | 1,206 | 1,194 | 1,205 | 27,100 | 1,205 |
| 2017-12-07 | 1,182 | 1,193 | 1,182 | 1,193 | 7,800 | 1,193 |
| 2017-12-06 | 1,191 | 1,191 | 1,182 | 1,182 | 18,900 | 1,182 |
| 2017-12-05 | 1,193 | 1,195 | 1,187 | 1,189 | 16,400 | 1,189 |
| 2017-12-04 | 1,200 | 1,201 | 1,193 | 1,193 | 20,200 | 1,193 |
| 2017-12-01 | 1,206 | 1,206 | 1,200 | 1,200 | 7,700 | 1,200 |
| 2017-11-30 | 1,207 | 1,207 | 1,200 | 1,205 | 7,600 | 1,205 |
| 2017-11-29 | 1,201 | 1,207 | 1,201 | 1,204 | 10,500 | 1,204 |
| 2017-11-28 | 1,193 | 1,204 | 1,193 | 1,203 | 16,600 | 1,203 |
| 2017-11-27 | 1,192 | 1,193 | 1,188 | 1,193 | 10,000 | 1,193 |
| 2017-11-24 | 1,189 | 1,189 | 1,184 | 1,186 | 13,300 | 1,186 |
| 2017-11-22 | 1,194 | 1,200 | 1,191 | 1,191 | 13,500 | 1,191 |
| 2017-11-21 | 1,189 | 1,198 | 1,189 | 1,194 | 8,500 | 1,194 |
| 2017-11-20 | 1,196 | 1,198 | 1,181 | 1,189 | 11,800 | 1,189 |
| 2017-11-17 | 1,197 | 1,201 | 1,194 | 1,196 | 11,000 | 1,196 |
| 2017-11-16 | 1,185 | 1,198 | 1,185 | 1,192 | 10,400 | 1,192 |
| 2017-11-15 | 1,197 | 1,202 | 1,185 | 1,189 | 28,600 | 1,189 |
| 2017-11-13 | 1,209 | 1,212 | 1,197 | 1,199 | 25,000 | 1,199 |
| 2017-11-10 | 1,197 | 1,209 | 1,197 | 1,206 | 14,400 | 1,206 |
| 2017-11-09 | 1,210 | 1,214 | 1,199 | 1,199 | 93,000 | 1,199 |
| 2017-11-08 | 1,178 | 1,185 | 1,178 | 1,181 | 9,600 | 1,181 |
| 2017-11-07 | 1,178 | 1,182 | 1,172 | 1,176 | 24,200 | 1,176 |
| 2017-11-06 | 1,187 | 1,188 | 1,177 | 1,179 | 41,900 | 1,179 |
| 2017-11-02 | 1,190 | 1,191 | 1,185 | 1,187 | 31,400 | 1,187 |
| 2017-11-01 | 1,190 | 1,191 | 1,185 | 1,187 | 27,000 | 1,187 |
| 2017-10-31 | 1,187 | 1,190 | 1,183 | 1,187 | 35,700 | 1,187 |
| 2017-10-30 | 1,199 | 1,206 | 1,186 | 1,187 | 86,600 | 1,187 |
| 2017-10-27 | 1,214 | 1,219 | 1,206 | 1,217 | 30,200 | 1,217 |
| 2017-10-26 | 1,209 | 1,213 | 1,205 | 1,211 | 18,500 | 1,211 |
| 2017-10-25 | 1,215 | 1,215 | 1,208 | 1,211 | 17,300 | 1,211 |
| 2017-10-24 | 1,208 | 1,213 | 1,207 | 1,212 | 8,700 | 1,212 |
| 2017-10-23 | 1,215 | 1,215 | 1,207 | 1,211 | 16,600 | 1,211 |
| 2017-10-20 | 1,203 | 1,212 | 1,201 | 1,212 | 14,600 | 1,212 |
| 2017-10-19 | 1,212 | 1,212 | 1,204 | 1,204 | 13,100 | 1,204 |
| 2017-10-18 | 1,212 | 1,213 | 1,205 | 1,212 | 18,300 | 1,212 |
| 2017-10-17 | 1,211 | 1,216 | 1,211 | 1,212 | 9,600 | 1,212 |
| 2017-10-16 | 1,215 | 1,216 | 1,212 | 1,213 | 7,000 | 1,213 |
| 2017-10-13 | 1,212 | 1,215 | 1,209 | 1,215 | 12,900 | 1,215 |
| 2017-10-12 | 1,215 | 1,215 | 1,210 | 1,211 | 5,200 | 1,211 |
| 2017-10-11 | 1,214 | 1,214 | 1,209 | 1,210 | 6,300 | 1,210 |
| 2017-10-10 | 1,215 | 1,220 | 1,211 | 1,214 | 13,600 | 1,214 |
| 2017-10-06 | 1,215 | 1,217 | 1,212 | 1,213 | 5,200 | 1,213 |
| 2017-10-05 | 1,220 | 1,220 | 1,214 | 1,215 | 5,200 | 1,215 |
| 2017-10-04 | 1,215 | 1,220 | 1,212 | 1,220 | 22,600 | 1,220 |
| 2017-10-03 | 1,215 | 1,215 | 1,208 | 1,215 | 17,900 | 1,215 |
| 2017-10-02 | 1,215 | 1,215 | 1,211 | 1,215 | 12,300 | 1,215 |
| 2017-09-29 | 1,208 | 1,215 | 1,200 | 1,215 | 30,900 | 1,215 |
| 2017-09-28 | 1,207 | 1,210 | 1,201 | 1,208 | 13,800 | 1,208 |
| 2017-09-27 | 1,188 | 1,206 | 1,185 | 1,203 | 25,900 | 1,203 |
| 2017-09-26 | 1,213 | 1,227 | 1,213 | 1,216 | 45,600 | 1,216 |
| 2017-09-25 | 1,221 | 1,225 | 1,205 | 1,221 | 32,400 | 1,221 |
| 2017-09-22 | 1,220 | 1,227 | 1,214 | 1,222 | 27,000 | 1,222 |
| 2017-09-21 | 1,206 | 1,222 | 1,206 | 1,221 | 51,200 | 1,221 |
| 2017-09-20 | 1,210 | 1,214 | 1,201 | 1,205 | 27,600 | 1,205 |
| 2017-09-19 | 1,205 | 1,210 | 1,202 | 1,207 | 21,900 | 1,207 |
| 2017-09-15 | 1,198 | 1,205 | 1,198 | 1,201 | 9,900 | 1,201 |
| 2017-09-14 | 1,198 | 1,202 | 1,197 | 1,199 | 4,300 | 1,199 |
| 2017-09-13 | 1,198 | 1,203 | 1,198 | 1,198 | 3,700 | 1,198 |
| 2017-09-12 | 1,203 | 1,211 | 1,197 | 1,198 | 23,600 | 1,198 |
| 2017-09-11 | 1,190 | 1,203 | 1,190 | 1,198 | 18,300 | 1,198 |
| 2017-09-08 | 1,184 | 1,192 | 1,182 | 1,190 | 13,500 | 1,190 |
| 2017-09-07 | 1,188 | 1,191 | 1,182 | 1,185 | 17,800 | 1,185 |
| 2017-09-06 | 1,185 | 1,196 | 1,185 | 1,186 | 12,100 | 1,186 |
| 2017-09-05 | 1,193 | 1,202 | 1,186 | 1,186 | 24,400 | 1,186 |
| 2017-09-04 | 1,202 | 1,202 | 1,192 | 1,195 | 9,500 | 1,195 |
| 2017-09-01 | 1,200 | 1,202 | 1,198 | 1,201 | 3,900 | 1,201 |
| 2017-08-31 | 1,195 | 1,202 | 1,195 | 1,199 | 11,300 | 1,199 |
| 2017-08-30 | 1,193 | 1,202 | 1,193 | 1,194 | 10,700 | 1,194 |
| 2017-08-29 | 1,200 | 1,201 | 1,192 | 1,199 | 12,100 | 1,199 |
| 2017-08-28 | 1,206 | 1,207 | 1,191 | 1,196 | 13,100 | 1,196 |
| 2017-08-25 | 1,203 | 1,203 | 1,189 | 1,202 | 14,000 | 1,202 |
| 2017-08-24 | 1,204 | 1,204 | 1,195 | 1,196 | 10,900 | 1,196 |
| 2017-08-23 | 1,201 | 1,201 | 1,194 | 1,198 | 7,000 | 1,198 |
| 2017-08-22 | 1,195 | 1,195 | 1,187 | 1,191 | 5,100 | 1,191 |
| 2017-08-21 | 1,195 | 1,195 | 1,183 | 1,189 | 5,500 | 1,189 |
| 2017-08-18 | 1,184 | 1,200 | 1,184 | 1,193 | 9,900 | 1,193 |
| 2017-08-17 | 1,200 | 1,200 | 1,193 | 1,199 | 7,500 | 1,199 |
| 2017-08-16 | 1,181 | 1,199 | 1,181 | 1,199 | 13,900 | 1,199 |
| 2017-08-15 | 1,183 | 1,192 | 1,183 | 1,188 | 11,800 | 1,188 |
| 2017-08-14 | 1,177 | 1,180 | 1,165 | 1,175 | 18,400 | 1,175 |
| 2017-08-10 | 1,180 | 1,181 | 1,175 | 1,179 | 7,400 | 1,179 |
| 2017-08-09 | 1,195 | 1,196 | 1,178 | 1,178 | 16,900 | 1,178 |
| 2017-08-08 | 1,178 | 1,194 | 1,173 | 1,194 | 22,000 | 1,194 |
| 2017-08-07 | 1,174 | 1,180 | 1,170 | 1,170 | 46,300 | 1,170 |
| 2017-08-04 | 1,197 | 1,197 | 1,181 | 1,182 | 20,100 | 1,182 |
| 2017-08-03 | 1,194 | 1,200 | 1,186 | 1,194 | 12,700 | 1,194 |
| 2017-08-02 | 1,198 | 1,205 | 1,190 | 1,192 | 27,900 | 1,192 |
| 2017-08-01 | 1,208 | 1,208 | 1,181 | 1,193 | 47,200 | 1,193 |
| 2017-07-31 | 1,217 | 1,230 | 1,194 | 1,211 | 190,100 | 1,211 |
| 2017-07-28 | 1,154 | 1,157 | 1,150 | 1,157 | 22,300 | 1,157 |
| 2017-07-27 | 1,156 | 1,159 | 1,149 | 1,154 | 12,300 | 1,154 |
| 2017-07-26 | 1,156 | 1,158 | 1,150 | 1,156 | 10,500 | 1,156 |
| 2017-07-25 | 1,148 | 1,156 | 1,146 | 1,150 | 13,200 | 1,150 |
| 2017-07-24 | 1,144 | 1,148 | 1,143 | 1,144 | 12,600 | 1,144 |
| 2017-07-21 | 1,142 | 1,149 | 1,142 | 1,146 | 7,300 | 1,146 |
| 2017-07-20 | 1,140 | 1,155 | 1,139 | 1,147 | 33,800 | 1,147 |
| 2017-07-19 | 1,144 | 1,150 | 1,143 | 1,149 | 11,000 | 1,149 |
| 2017-07-18 | 1,151 | 1,154 | 1,142 | 1,145 | 24,200 | 1,145 |
| 2017-07-14 | 1,151 | 1,155 | 1,149 | 1,151 | 7,400 | 1,151 |
| 2017-07-13 | 1,152 | 1,153 | 1,148 | 1,151 | 10,400 | 1,151 |
| 2017-07-12 | 1,147 | 1,154 | 1,147 | 1,152 | 9,600 | 1,152 |
| 2017-07-11 | 1,155 | 1,164 | 1,139 | 1,148 | 69,300 | 1,148 |
| 2017-07-10 | 1,180 | 1,180 | 1,172 | 1,172 | 10,200 | 1,172 |
| 2017-07-07 | 1,175 | 1,179 | 1,172 | 1,178 | 8,300 | 1,178 |
| 2017-07-06 | 1,179 | 1,179 | 1,171 | 1,173 | 8,500 | 1,173 |
| 2017-07-05 | 1,180 | 1,180 | 1,167 | 1,167 | 15,000 | 1,167 |
| 2017-07-04 | 1,188 | 1,188 | 1,163 | 1,174 | 23,600 | 1,174 |
| 2017-07-03 | 1,150 | 1,161 | 1,150 | 1,161 | 27,400 | 1,161 |
| 2017-06-30 | 1,140 | 1,143 | 1,137 | 1,143 | 5,700 | 1,143 |
| 2017-06-29 | 1,137 | 1,141 | 1,136 | 1,141 | 8,600 | 1,141 |
| 2017-06-28 | 1,141 | 1,142 | 1,138 | 1,141 | 16,400 | 1,141 |
| 2017-06-27 | 1,140 | 1,140 | 1,138 | 1,140 | 9,900 | 1,140 |
| 2017-06-26 | 1,136 | 1,140 | 1,134 | 1,137 | 12,700 | 1,137 |
| 2017-06-23 | 1,139 | 1,140 | 1,134 | 1,134 | 10,100 | 1,134 |
| 2017-06-22 | 1,136 | 1,137 | 1,132 | 1,136 | 7,900 | 1,136 |
| 2017-06-21 | 1,135 | 1,136 | 1,130 | 1,131 | 7,900 | 1,131 |
| 2017-06-20 | 1,137 | 1,137 | 1,133 | 1,135 | 12,100 | 1,135 |
| 2017-06-19 | 1,140 | 1,140 | 1,131 | 1,137 | 23,000 | 1,137 |
| 2017-06-16 | 1,129 | 1,139 | 1,125 | 1,139 | 12,700 | 1,139 |
| 2017-06-15 | 1,130 | 1,140 | 1,129 | 1,129 | 8,300 | 1,129 |
| 2017-06-14 | 1,126 | 1,135 | 1,125 | 1,128 | 17,300 | 1,128 |
| 2017-06-13 | 1,134 | 1,135 | 1,131 | 1,133 | 19,100 | 1,133 |
| 2017-06-12 | 1,139 | 1,139 | 1,133 | 1,134 | 9,700 | 1,134 |
| 2017-06-09 | 1,135 | 1,139 | 1,135 | 1,135 | 7,700 | 1,135 |
| 2017-06-08 | 1,138 | 1,141 | 1,133 | 1,140 | 7,300 | 1,140 |
| 2017-06-07 | 1,135 | 1,140 | 1,134 | 1,137 | 9,300 | 1,137 |
| 2017-06-06 | 1,133 | 1,142 | 1,133 | 1,138 | 7,500 | 1,138 |
| 2017-06-05 | 1,133 | 1,138 | 1,131 | 1,135 | 12,700 | 1,135 |
| 2017-06-02 | 1,118 | 1,144 | 1,118 | 1,135 | 28,400 | 1,135 |
| 2017-06-01 | 1,149 | 1,149 | 1,136 | 1,148 | 13,600 | 1,148 |
| 2017-05-31 | 1,147 | 1,147 | 1,139 | 1,143 | 5,800 | 1,143 |
| 2017-05-30 | 1,145 | 1,147 | 1,141 | 1,144 | 5,400 | 1,144 |
| 2017-05-29 | 1,142 | 1,151 | 1,142 | 1,148 | 10,500 | 1,148 |
| 2017-05-26 | 1,145 | 1,157 | 1,144 | 1,150 | 12,500 | 1,150 |
| 2017-05-25 | 1,143 | 1,144 | 1,131 | 1,144 | 13,700 | 1,144 |
| 2017-05-24 | 1,136 | 1,139 | 1,133 | 1,133 | 13,100 | 1,133 |
| 2017-05-23 | 1,137 | 1,140 | 1,135 | 1,139 | 7,300 | 1,139 |
| 2017-05-22 | 1,149 | 1,149 | 1,137 | 1,141 | 5,500 | 1,141 |
| 2017-05-19 | 1,126 | 1,147 | 1,126 | 1,147 | 8,400 | 1,147 |
| 2017-05-18 | 1,140 | 1,140 | 1,127 | 1,133 | 10,900 | 1,133 |
| 2017-05-17 | 1,151 | 1,156 | 1,142 | 1,143 | 14,100 | 1,143 |
| 2017-05-16 | 1,160 | 1,165 | 1,154 | 1,156 | 13,400 | 1,156 |
| 2017-05-15 | 1,145 | 1,169 | 1,145 | 1,169 | 35,300 | 1,169 |
| 2017-05-12 | 1,143 | 1,150 | 1,138 | 1,140 | 24,300 | 1,140 |
| 2017-05-11 | 1,147 | 1,148 | 1,142 | 1,143 | 3,900 | 1,143 |
| 2017-05-10 | 1,136 | 1,143 | 1,136 | 1,142 | 9,700 | 1,142 |
| 2017-05-09 | 1,135 | 1,143 | 1,133 | 1,135 | 9,000 | 1,135 |
| 2017-05-08 | 1,138 | 1,146 | 1,133 | 1,135 | 12,400 | 1,135 |
| 2017-05-02 | 1,138 | 1,142 | 1,135 | 1,138 | 5,300 | 1,138 |
| 2017-05-01 | 1,130 | 1,143 | 1,130 | 1,138 | 8,500 | 1,138 |
| 2017-04-28 | 1,120 | 1,130 | 1,120 | 1,130 | 6,100 | 1,130 |
| 2017-04-27 | 1,120 | 1,123 | 1,116 | 1,122 | 3,200 | 1,122 |
| 2017-04-26 | 1,110 | 1,120 | 1,110 | 1,118 | 8,300 | 1,118 |
| 2017-04-25 | 1,108 | 1,110 | 1,101 | 1,110 | 6,600 | 1,110 |
| 2017-04-24 | 1,105 | 1,110 | 1,100 | 1,100 | 6,700 | 1,100 |
| 2017-04-21 | 1,104 | 1,115 | 1,102 | 1,107 | 7,600 | 1,107 |
| 2017-04-20 | 1,118 | 1,118 | 1,100 | 1,104 | 7,800 | 1,104 |
| 2017-04-19 | 1,092 | 1,117 | 1,092 | 1,117 | 13,200 | 1,117 |
| 2017-04-18 | 1,095 | 1,097 | 1,082 | 1,084 | 8,200 | 1,084 |
| 2017-04-17 | 1,055 | 1,075 | 1,055 | 1,069 | 8,600 | 1,069 |
| 2017-04-14 | 1,060 | 1,066 | 1,053 | 1,060 | 7,700 | 1,060 |
| 2017-04-13 | 1,050 | 1,060 | 1,050 | 1,060 | 14,900 | 1,060 |
| 2017-04-12 | 1,072 | 1,072 | 1,050 | 1,052 | 27,300 | 1,052 |
| 2017-04-11 | 1,085 | 1,089 | 1,073 | 1,073 | 15,100 | 1,073 |
| 2017-04-10 | 1,086 | 1,090 | 1,083 | 1,085 | 10,400 | 1,085 |
| 2017-04-07 | 1,085 | 1,094 | 1,081 | 1,086 | 19,500 | 1,086 |
| 2017-04-06 | 1,097 | 1,105 | 1,084 | 1,086 | 25,300 | 1,086 |
| 2017-04-05 | 1,098 | 1,110 | 1,097 | 1,100 | 18,700 | 1,100 |
| 2017-04-04 | 1,101 | 1,103 | 1,093 | 1,098 | 32,300 | 1,098 |
| 2017-04-03 | 1,127 | 1,127 | 1,100 | 1,102 | 32,800 | 1,102 |
| 2017-03-31 | 1,144 | 1,154 | 1,130 | 1,130 | 43,400 | 1,130 |
| 2017-03-30 | 1,146 | 1,165 | 1,142 | 1,144 | 26,300 | 1,144 |
| 2017-03-29 | 1,132 | 1,163 | 1,132 | 1,145 | 65,100 | 1,145 |
| 2017-03-28 | 1,218 | 1,224 | 1,211 | 1,214 | 47,100 | 1,214 |
| 2017-03-27 | 1,214 | 1,224 | 1,208 | 1,216 | 42,400 | 1,216 |
| 2017-03-24 | 1,202 | 1,212 | 1,201 | 1,207 | 25,700 | 1,207 |
| 2017-03-23 | 1,200 | 1,210 | 1,198 | 1,202 | 48,200 | 1,202 |
| 2017-03-22 | 1,205 | 1,211 | 1,198 | 1,207 | 29,000 | 1,207 |
| 2017-03-21 | 1,223 | 1,223 | 1,189 | 1,210 | 144,800 | 1,210 |
| 2017-03-17 | 1,258 | 1,260 | 1,236 | 1,241 | 46,800 | 1,241 |
| 2017-03-16 | 1,260 | 1,264 | 1,258 | 1,258 | 22,400 | 1,258 |
| 2017-03-15 | 1,261 | 1,266 | 1,259 | 1,260 | 22,800 | 1,260 |
| 2017-03-14 | 1,266 | 1,271 | 1,261 | 1,261 | 22,100 | 1,261 |
| 2017-03-13 | 1,278 | 1,279 | 1,268 | 1,268 | 28,800 | 1,268 |
| 2017-03-10 | 1,280 | 1,282 | 1,273 | 1,275 | 21,500 | 1,275 |
| 2017-03-09 | 1,272 | 1,281 | 1,269 | 1,277 | 16,700 | 1,277 |
| 2017-03-08 | 1,268 | 1,270 | 1,262 | 1,270 | 10,700 | 1,270 |
| 2017-03-07 | 1,260 | 1,263 | 1,258 | 1,259 | 14,300 | 1,259 |
| 2017-03-06 | 1,260 | 1,265 | 1,256 | 1,258 | 15,300 | 1,258 |
| 2017-03-03 | 1,255 | 1,261 | 1,250 | 1,260 | 18,300 | 1,260 |
| 2017-03-02 | 1,247 | 1,257 | 1,247 | 1,255 | 15,300 | 1,255 |
| 2017-03-01 | 1,250 | 1,255 | 1,240 | 1,247 | 18,400 | 1,247 |
| 2017-02-28 | 1,248 | 1,272 | 1,246 | 1,250 | 16,000 | 1,250 |
| 2017-02-27 | 1,254 | 1,255 | 1,240 | 1,248 | 27,400 | 1,248 |
| 2017-02-24 | 1,228 | 1,254 | 1,228 | 1,254 | 46,200 | 1,254 |
| 2017-02-23 | 1,222 | 1,228 | 1,215 | 1,228 | 22,500 | 1,228 |
| 2017-02-22 | 1,220 | 1,224 | 1,216 | 1,216 | 15,000 | 1,216 |
| 2017-02-21 | 1,210 | 1,220 | 1,210 | 1,220 | 10,800 | 1,220 |
| 2017-02-20 | 1,206 | 1,216 | 1,205 | 1,210 | 11,000 | 1,210 |
| 2017-02-17 | 1,201 | 1,210 | 1,201 | 1,202 | 14,400 | 1,202 |
| 2017-02-16 | 1,200 | 1,205 | 1,200 | 1,204 | 18,700 | 1,204 |
| 2017-02-15 | 1,205 | 1,205 | 1,199 | 1,199 | 11,900 | 1,199 |
| 2017-02-14 | 1,197 | 1,204 | 1,196 | 1,200 | 20,900 | 1,200 |
| 2017-02-13 | 1,199 | 1,205 | 1,195 | 1,196 | 25,500 | 1,196 |
| 2017-02-10 | 1,190 | 1,200 | 1,190 | 1,198 | 26,700 | 1,198 |
| 2017-02-09 | 1,191 | 1,196 | 1,186 | 1,186 | 21,200 | 1,186 |
| 2017-02-08 | 1,182 | 1,190 | 1,181 | 1,188 | 19,200 | 1,188 |
| 2017-02-07 | 1,183 | 1,190 | 1,180 | 1,181 | 20,100 | 1,181 |
| 2017-02-06 | 1,184 | 1,189 | 1,181 | 1,182 | 33,000 | 1,182 |
| 2017-02-03 | 1,189 | 1,194 | 1,179 | 1,181 | 56,900 | 1,181 |
| 2017-02-02 | 1,180 | 1,198 | 1,180 | 1,195 | 39,000 | 1,195 |
| 2017-02-01 | 1,180 | 1,197 | 1,176 | 1,190 | 56,800 | 1,190 |
| 2017-01-31 | 1,186 | 1,231 | 1,181 | 1,192 | 263,500 | 1,192 |
| 2017-01-30 | 1,323 | 1,325 | 1,306 | 1,306 | 37,200 | 1,306 |
| 2017-01-27 | 1,323 | 1,327 | 1,320 | 1,323 | 16,300 | 1,323 |
| 2017-01-26 | 1,320 | 1,329 | 1,319 | 1,323 | 17,100 | 1,323 |
| 2017-01-25 | 1,309 | 1,319 | 1,308 | 1,318 | 13,900 | 1,318 |
| 2017-01-24 | 1,319 | 1,322 | 1,305 | 1,308 | 22,700 | 1,308 |
| 2017-01-23 | 1,323 | 1,325 | 1,315 | 1,323 | 11,600 | 1,323 |
| 2017-01-20 | 1,316 | 1,322 | 1,315 | 1,319 | 7,600 | 1,319 |
| 2017-01-19 | 1,309 | 1,319 | 1,309 | 1,316 | 8,000 | 1,316 |
| 2017-01-18 | 1,308 | 1,314 | 1,305 | 1,309 | 14,000 | 1,309 |
| 2017-01-17 | 1,335 | 1,340 | 1,306 | 1,316 | 31,200 | 1,316 |
| 2017-01-16 | 1,354 | 1,356 | 1,339 | 1,342 | 26,100 | 1,342 |
| 2017-01-13 | 1,341 | 1,360 | 1,341 | 1,348 | 23,000 | 1,348 |
| 2017-01-12 | 1,351 | 1,355 | 1,342 | 1,342 | 19,800 | 1,342 |
| 2017-01-11 | 1,343 | 1,355 | 1,337 | 1,351 | 31,600 | 1,351 |
| 2017-01-10 | 1,328 | 1,344 | 1,326 | 1,340 | 28,300 | 1,340 |
| 2017-01-06 | 1,333 | 1,334 | 1,325 | 1,326 | 21,500 | 1,326 |
| 2017-01-05 | 1,308 | 1,333 | 1,307 | 1,333 | 35,000 | 1,333 |
| 2017-01-04 | 1,300 | 1,312 | 1,300 | 1,308 | 16,700 | 1,308 |
分割・併合履歴 ： [2013-09-26]1株→100株
