6349 (株)小森コーポレーション 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 | 1,575 | 1,593 | 1,571 | 1,586 | 85,000 | 1,586 |
| 2017-12-28 | 1,599 | 1,599 | 1,571 | 1,576 | 71,900 | 1,576 |
| 2017-12-27 | 1,570 | 1,614 | 1,567 | 1,600 | 171,200 | 1,600 |
| 2017-12-26 | 1,592 | 1,596 | 1,568 | 1,570 | 91,300 | 1,570 |
| 2017-12-25 | 1,566 | 1,573 | 1,557 | 1,572 | 64,000 | 1,572 |
| 2017-12-22 | 1,565 | 1,567 | 1,553 | 1,556 | 148,000 | 1,556 |
| 2017-12-21 | 1,533 | 1,570 | 1,532 | 1,570 | 176,300 | 1,570 |
| 2017-12-20 | 1,516 | 1,527 | 1,513 | 1,521 | 116,300 | 1,521 |
| 2017-12-19 | 1,492 | 1,521 | 1,486 | 1,520 | 100,500 | 1,520 |
| 2017-12-18 | 1,492 | 1,495 | 1,477 | 1,490 | 87,600 | 1,490 |
| 2017-12-15 | 1,506 | 1,509 | 1,465 | 1,481 | 219,700 | 1,481 |
| 2017-12-14 | 1,493 | 1,515 | 1,486 | 1,515 | 133,600 | 1,515 |
| 2017-12-13 | 1,496 | 1,517 | 1,495 | 1,498 | 150,400 | 1,498 |
| 2017-12-12 | 1,517 | 1,517 | 1,498 | 1,508 | 116,500 | 1,508 |
| 2017-12-11 | 1,551 | 1,551 | 1,510 | 1,517 | 119,600 | 1,517 |
| 2017-12-08 | 1,509 | 1,549 | 1,509 | 1,532 | 225,100 | 1,532 |
| 2017-12-07 | 1,545 | 1,567 | 1,539 | 1,549 | 142,300 | 1,549 |
| 2017-12-06 | 1,564 | 1,564 | 1,527 | 1,533 | 121,200 | 1,533 |
| 2017-12-05 | 1,560 | 1,584 | 1,554 | 1,583 | 109,700 | 1,583 |
| 2017-12-04 | 1,630 | 1,639 | 1,583 | 1,586 | 179,200 | 1,586 |
| 2017-12-01 | 1,594 | 1,599 | 1,580 | 1,599 | 118,100 | 1,599 |
| 2017-11-30 | 1,552 | 1,573 | 1,543 | 1,573 | 127,400 | 1,573 |
| 2017-11-29 | 1,572 | 1,572 | 1,537 | 1,541 | 91,000 | 1,541 |
| 2017-11-28 | 1,579 | 1,583 | 1,547 | 1,550 | 83,600 | 1,550 |
| 2017-11-27 | 1,570 | 1,608 | 1,559 | 1,600 | 195,900 | 1,600 |
| 2017-11-24 | 1,558 | 1,564 | 1,540 | 1,564 | 85,800 | 1,564 |
| 2017-11-22 | 1,548 | 1,564 | 1,545 | 1,559 | 86,100 | 1,559 |
| 2017-11-21 | 1,518 | 1,551 | 1,512 | 1,545 | 92,900 | 1,545 |
| 2017-11-20 | 1,496 | 1,523 | 1,495 | 1,516 | 137,600 | 1,516 |
| 2017-11-17 | 1,524 | 1,531 | 1,493 | 1,500 | 131,200 | 1,500 |
| 2017-11-16 | 1,508 | 1,524 | 1,496 | 1,514 | 121,500 | 1,514 |
| 2017-11-15 | 1,548 | 1,553 | 1,511 | 1,513 | 161,200 | 1,513 |
| 2017-11-13 | 1,545 | 1,577 | 1,542 | 1,567 | 116,100 | 1,567 |
| 2017-11-10 | 1,551 | 1,569 | 1,550 | 1,557 | 148,900 | 1,557 |
| 2017-11-09 | 1,588 | 1,600 | 1,553 | 1,578 | 262,000 | 1,578 |
| 2017-11-08 | 1,555 | 1,578 | 1,555 | 1,578 | 87,300 | 1,578 |
| 2017-11-07 | 1,559 | 1,589 | 1,556 | 1,583 | 141,600 | 1,583 |
| 2017-11-06 | 1,530 | 1,564 | 1,530 | 1,552 | 191,500 | 1,552 |
| 2017-11-02 | 1,555 | 1,558 | 1,526 | 1,533 | 242,200 | 1,533 |
| 2017-11-01 | 1,569 | 1,579 | 1,550 | 1,572 | 395,200 | 1,572 |
| 2017-10-31 | 1,478 | 1,630 | 1,465 | 1,592 | 717,100 | 1,592 |
| 2017-10-30 | 1,514 | 1,518 | 1,396 | 1,418 | 540,700 | 1,418 |
| 2017-10-27 | 1,500 | 1,507 | 1,490 | 1,497 | 133,700 | 1,497 |
| 2017-10-26 | 1,503 | 1,508 | 1,489 | 1,494 | 83,900 | 1,494 |
| 2017-10-25 | 1,510 | 1,516 | 1,496 | 1,505 | 202,100 | 1,505 |
| 2017-10-24 | 1,480 | 1,499 | 1,476 | 1,499 | 229,000 | 1,499 |
| 2017-10-23 | 1,460 | 1,474 | 1,459 | 1,471 | 184,700 | 1,471 |
| 2017-10-20 | 1,448 | 1,458 | 1,441 | 1,448 | 127,600 | 1,448 |
| 2017-10-19 | 1,445 | 1,460 | 1,443 | 1,455 | 153,600 | 1,455 |
| 2017-10-18 | 1,419 | 1,441 | 1,419 | 1,441 | 198,000 | 1,441 |
| 2017-10-17 | 1,408 | 1,418 | 1,407 | 1,418 | 117,200 | 1,418 |
| 2017-10-16 | 1,399 | 1,405 | 1,392 | 1,405 | 149,600 | 1,405 |
| 2017-10-13 | 1,396 | 1,399 | 1,386 | 1,393 | 95,100 | 1,393 |
| 2017-10-12 | 1,395 | 1,397 | 1,383 | 1,394 | 128,100 | 1,394 |
| 2017-10-11 | 1,401 | 1,406 | 1,385 | 1,388 | 115,700 | 1,388 |
| 2017-10-10 | 1,409 | 1,409 | 1,392 | 1,400 | 132,700 | 1,400 |
| 2017-10-06 | 1,408 | 1,421 | 1,403 | 1,411 | 109,700 | 1,411 |
| 2017-10-05 | 1,407 | 1,413 | 1,398 | 1,410 | 97,500 | 1,410 |
| 2017-10-04 | 1,416 | 1,418 | 1,411 | 1,416 | 158,300 | 1,416 |
| 2017-10-03 | 1,419 | 1,423 | 1,403 | 1,407 | 127,200 | 1,407 |
| 2017-10-02 | 1,408 | 1,413 | 1,395 | 1,402 | 142,900 | 1,402 |
| 2017-09-29 | 1,417 | 1,425 | 1,403 | 1,415 | 100,700 | 1,415 |
| 2017-09-28 | 1,406 | 1,410 | 1,397 | 1,410 | 90,600 | 1,410 |
| 2017-09-27 | 1,389 | 1,393 | 1,373 | 1,393 | 88,200 | 1,393 |
| 2017-09-26 | 1,405 | 1,413 | 1,395 | 1,405 | 141,000 | 1,405 |
| 2017-09-25 | 1,414 | 1,418 | 1,399 | 1,405 | 151,600 | 1,405 |
| 2017-09-22 | 1,407 | 1,411 | 1,395 | 1,404 | 100,300 | 1,404 |
| 2017-09-21 | 1,405 | 1,417 | 1,402 | 1,407 | 120,600 | 1,407 |
| 2017-09-20 | 1,399 | 1,402 | 1,392 | 1,397 | 151,100 | 1,397 |
| 2017-09-19 | 1,399 | 1,404 | 1,386 | 1,396 | 141,600 | 1,396 |
| 2017-09-15 | 1,378 | 1,394 | 1,365 | 1,391 | 217,700 | 1,391 |
| 2017-09-14 | 1,395 | 1,395 | 1,369 | 1,379 | 120,200 | 1,379 |
| 2017-09-13 | 1,399 | 1,413 | 1,391 | 1,392 | 101,600 | 1,392 |
| 2017-09-12 | 1,386 | 1,389 | 1,375 | 1,389 | 101,600 | 1,389 |
| 2017-09-11 | 1,374 | 1,387 | 1,370 | 1,375 | 144,300 | 1,375 |
| 2017-09-08 | 1,369 | 1,379 | 1,340 | 1,356 | 212,300 | 1,356 |
| 2017-09-07 | 1,342 | 1,368 | 1,330 | 1,367 | 184,100 | 1,367 |
| 2017-09-06 | 1,301 | 1,339 | 1,291 | 1,335 | 175,600 | 1,335 |
| 2017-09-05 | 1,337 | 1,342 | 1,316 | 1,317 | 94,900 | 1,317 |
| 2017-09-04 | 1,353 | 1,354 | 1,326 | 1,331 | 105,500 | 1,331 |
| 2017-09-01 | 1,345 | 1,362 | 1,340 | 1,358 | 152,500 | 1,358 |
| 2017-08-31 | 1,358 | 1,365 | 1,348 | 1,357 | 136,600 | 1,357 |
| 2017-08-30 | 1,340 | 1,350 | 1,337 | 1,347 | 112,300 | 1,347 |
| 2017-08-29 | 1,317 | 1,337 | 1,316 | 1,337 | 127,100 | 1,337 |
| 2017-08-28 | 1,341 | 1,353 | 1,316 | 1,323 | 156,700 | 1,323 |
| 2017-08-25 | 1,351 | 1,351 | 1,333 | 1,335 | 118,000 | 1,335 |
| 2017-08-24 | 1,337 | 1,347 | 1,335 | 1,339 | 87,200 | 1,339 |
| 2017-08-23 | 1,370 | 1,370 | 1,337 | 1,340 | 171,400 | 1,340 |
| 2017-08-22 | 1,334 | 1,362 | 1,330 | 1,355 | 215,300 | 1,355 |
| 2017-08-21 | 1,321 | 1,339 | 1,314 | 1,337 | 246,800 | 1,337 |
| 2017-08-18 | 1,310 | 1,319 | 1,301 | 1,305 | 156,400 | 1,305 |
| 2017-08-17 | 1,323 | 1,332 | 1,320 | 1,323 | 136,600 | 1,323 |
| 2017-08-16 | 1,314 | 1,332 | 1,313 | 1,319 | 154,200 | 1,319 |
| 2017-08-15 | 1,314 | 1,321 | 1,303 | 1,314 | 120,500 | 1,314 |
| 2017-08-14 | 1,323 | 1,329 | 1,300 | 1,303 | 161,600 | 1,303 |
| 2017-08-10 | 1,349 | 1,359 | 1,331 | 1,333 | 128,900 | 1,333 |
| 2017-08-09 | 1,375 | 1,395 | 1,346 | 1,347 | 284,700 | 1,347 |
| 2017-08-08 | 1,360 | 1,383 | 1,354 | 1,361 | 244,600 | 1,361 |
| 2017-08-07 | 1,350 | 1,360 | 1,344 | 1,353 | 147,300 | 1,353 |
| 2017-08-04 | 1,342 | 1,342 | 1,329 | 1,339 | 157,300 | 1,339 |
| 2017-08-03 | 1,339 | 1,345 | 1,324 | 1,340 | 177,000 | 1,340 |
| 2017-08-02 | 1,319 | 1,345 | 1,311 | 1,339 | 214,600 | 1,339 |
| 2017-08-01 | 1,325 | 1,327 | 1,307 | 1,315 | 158,900 | 1,315 |
| 2017-07-31 | 1,325 | 1,327 | 1,306 | 1,313 | 337,500 | 1,313 |
| 2017-07-28 | 1,322 | 1,346 | 1,305 | 1,312 | 433,500 | 1,312 |
| 2017-07-27 | 1,360 | 1,375 | 1,354 | 1,367 | 195,300 | 1,367 |
| 2017-07-26 | 1,361 | 1,370 | 1,351 | 1,359 | 195,800 | 1,359 |
| 2017-07-25 | 1,377 | 1,377 | 1,354 | 1,360 | 81,200 | 1,360 |
| 2017-07-24 | 1,364 | 1,366 | 1,352 | 1,364 | 122,900 | 1,364 |
| 2017-07-21 | 1,368 | 1,382 | 1,360 | 1,369 | 138,600 | 1,369 |
| 2017-07-20 | 1,371 | 1,376 | 1,358 | 1,375 | 162,200 | 1,375 |
| 2017-07-19 | 1,401 | 1,404 | 1,366 | 1,375 | 234,200 | 1,375 |
| 2017-07-18 | 1,425 | 1,425 | 1,406 | 1,410 | 132,100 | 1,410 |
| 2017-07-14 | 1,400 | 1,429 | 1,398 | 1,427 | 128,000 | 1,427 |
| 2017-07-13 | 1,408 | 1,410 | 1,385 | 1,399 | 127,100 | 1,399 |
| 2017-07-12 | 1,409 | 1,414 | 1,401 | 1,409 | 132,200 | 1,409 |
| 2017-07-11 | 1,404 | 1,412 | 1,398 | 1,411 | 122,900 | 1,411 |
| 2017-07-10 | 1,392 | 1,411 | 1,382 | 1,403 | 157,600 | 1,403 |
| 2017-07-07 | 1,379 | 1,391 | 1,374 | 1,384 | 147,000 | 1,384 |
| 2017-07-06 | 1,386 | 1,394 | 1,378 | 1,385 | 168,100 | 1,385 |
| 2017-07-05 | 1,400 | 1,401 | 1,376 | 1,397 | 264,200 | 1,397 |
| 2017-07-04 | 1,443 | 1,446 | 1,392 | 1,396 | 230,800 | 1,396 |
| 2017-07-03 | 1,440 | 1,454 | 1,435 | 1,445 | 179,300 | 1,445 |
| 2017-06-30 | 1,415 | 1,444 | 1,414 | 1,444 | 200,700 | 1,444 |
| 2017-06-29 | 1,420 | 1,429 | 1,417 | 1,429 | 116,800 | 1,429 |
| 2017-06-28 | 1,403 | 1,418 | 1,402 | 1,418 | 186,800 | 1,418 |
| 2017-06-27 | 1,404 | 1,412 | 1,396 | 1,409 | 140,000 | 1,409 |
| 2017-06-26 | 1,405 | 1,413 | 1,397 | 1,400 | 139,000 | 1,400 |
| 2017-06-23 | 1,416 | 1,425 | 1,404 | 1,409 | 128,000 | 1,409 |
| 2017-06-22 | 1,434 | 1,434 | 1,413 | 1,418 | 116,000 | 1,418 |
| 2017-06-21 | 1,442 | 1,442 | 1,426 | 1,427 | 126,200 | 1,427 |
| 2017-06-20 | 1,431 | 1,454 | 1,431 | 1,447 | 124,300 | 1,447 |
| 2017-06-19 | 1,421 | 1,433 | 1,421 | 1,427 | 88,700 | 1,427 |
| 2017-06-16 | 1,429 | 1,444 | 1,414 | 1,430 | 233,800 | 1,430 |
| 2017-06-15 | 1,425 | 1,435 | 1,406 | 1,406 | 276,900 | 1,406 |
| 2017-06-14 | 1,457 | 1,470 | 1,434 | 1,435 | 219,000 | 1,435 |
| 2017-06-13 | 1,435 | 1,439 | 1,418 | 1,427 | 176,300 | 1,427 |
| 2017-06-12 | 1,428 | 1,446 | 1,425 | 1,437 | 156,400 | 1,437 |
| 2017-06-09 | 1,440 | 1,443 | 1,430 | 1,434 | 176,100 | 1,434 |
| 2017-06-08 | 1,468 | 1,471 | 1,443 | 1,447 | 161,000 | 1,447 |
| 2017-06-07 | 1,445 | 1,472 | 1,437 | 1,462 | 179,600 | 1,462 |
| 2017-06-06 | 1,477 | 1,477 | 1,425 | 1,427 | 219,300 | 1,427 |
| 2017-06-05 | 1,494 | 1,497 | 1,475 | 1,475 | 98,500 | 1,475 |
| 2017-06-02 | 1,490 | 1,518 | 1,489 | 1,510 | 230,200 | 1,510 |
| 2017-06-01 | 1,461 | 1,478 | 1,460 | 1,478 | 131,000 | 1,478 |
| 2017-05-31 | 1,468 | 1,468 | 1,457 | 1,463 | 144,100 | 1,463 |
| 2017-05-30 | 1,476 | 1,476 | 1,454 | 1,471 | 102,600 | 1,471 |
| 2017-05-29 | 1,480 | 1,487 | 1,471 | 1,476 | 68,900 | 1,476 |
| 2017-05-26 | 1,502 | 1,506 | 1,467 | 1,470 | 132,200 | 1,470 |
| 2017-05-25 | 1,491 | 1,505 | 1,489 | 1,494 | 98,700 | 1,494 |
| 2017-05-24 | 1,526 | 1,526 | 1,498 | 1,505 | 74,000 | 1,505 |
| 2017-05-23 | 1,506 | 1,511 | 1,493 | 1,499 | 121,000 | 1,499 |
| 2017-05-22 | 1,501 | 1,509 | 1,497 | 1,506 | 90,500 | 1,506 |
| 2017-05-19 | 1,492 | 1,501 | 1,483 | 1,496 | 120,100 | 1,496 |
| 2017-05-18 | 1,520 | 1,525 | 1,488 | 1,489 | 176,200 | 1,489 |
| 2017-05-17 | 1,561 | 1,566 | 1,544 | 1,548 | 142,200 | 1,548 |
| 2017-05-16 | 1,550 | 1,584 | 1,550 | 1,566 | 152,900 | 1,566 |
| 2017-05-15 | 1,576 | 1,576 | 1,550 | 1,554 | 154,600 | 1,554 |
| 2017-05-12 | 1,594 | 1,596 | 1,579 | 1,592 | 123,700 | 1,592 |
| 2017-05-11 | 1,578 | 1,603 | 1,574 | 1,603 | 180,600 | 1,603 |
| 2017-05-10 | 1,583 | 1,588 | 1,571 | 1,586 | 155,000 | 1,586 |
| 2017-05-09 | 1,573 | 1,581 | 1,567 | 1,573 | 142,500 | 1,573 |
| 2017-05-08 | 1,555 | 1,573 | 1,552 | 1,573 | 245,000 | 1,573 |
| 2017-05-02 | 1,502 | 1,537 | 1,502 | 1,525 | 187,200 | 1,525 |
| 2017-05-01 | 1,481 | 1,503 | 1,478 | 1,501 | 121,600 | 1,501 |
| 2017-04-28 | 1,490 | 1,490 | 1,465 | 1,473 | 135,500 | 1,473 |
| 2017-04-27 | 1,477 | 1,491 | 1,464 | 1,487 | 111,200 | 1,487 |
| 2017-04-26 | 1,450 | 1,479 | 1,446 | 1,477 | 159,000 | 1,477 |
| 2017-04-25 | 1,418 | 1,445 | 1,414 | 1,437 | 117,100 | 1,437 |
| 2017-04-24 | 1,422 | 1,422 | 1,408 | 1,417 | 110,400 | 1,417 |
| 2017-04-21 | 1,388 | 1,399 | 1,380 | 1,397 | 82,600 | 1,397 |
| 2017-04-20 | 1,372 | 1,382 | 1,367 | 1,376 | 88,400 | 1,376 |
| 2017-04-19 | 1,359 | 1,378 | 1,359 | 1,376 | 99,200 | 1,376 |
| 2017-04-18 | 1,376 | 1,383 | 1,361 | 1,370 | 98,200 | 1,370 |
| 2017-04-17 | 1,361 | 1,371 | 1,353 | 1,367 | 71,500 | 1,367 |
| 2017-04-14 | 1,382 | 1,387 | 1,361 | 1,368 | 114,000 | 1,368 |
| 2017-04-13 | 1,381 | 1,389 | 1,375 | 1,384 | 130,900 | 1,384 |
| 2017-04-12 | 1,412 | 1,416 | 1,396 | 1,405 | 106,200 | 1,405 |
| 2017-04-11 | 1,430 | 1,435 | 1,411 | 1,431 | 129,900 | 1,431 |
| 2017-04-10 | 1,433 | 1,444 | 1,423 | 1,441 | 90,600 | 1,441 |
| 2017-04-07 | 1,409 | 1,436 | 1,405 | 1,427 | 196,200 | 1,427 |
| 2017-04-06 | 1,430 | 1,434 | 1,401 | 1,404 | 127,900 | 1,404 |
| 2017-04-05 | 1,434 | 1,444 | 1,426 | 1,436 | 136,600 | 1,436 |
| 2017-04-04 | 1,425 | 1,432 | 1,409 | 1,425 | 161,100 | 1,425 |
| 2017-04-03 | 1,438 | 1,447 | 1,425 | 1,429 | 106,900 | 1,429 |
| 2017-03-31 | 1,446 | 1,452 | 1,429 | 1,429 | 159,400 | 1,429 |
| 2017-03-30 | 1,454 | 1,456 | 1,423 | 1,443 | 151,200 | 1,443 |
| 2017-03-29 | 1,487 | 1,487 | 1,451 | 1,457 | 122,300 | 1,457 |
| 2017-03-28 | 1,484 | 1,485 | 1,473 | 1,482 | 120,000 | 1,482 |
| 2017-03-27 | 1,479 | 1,479 | 1,466 | 1,468 | 161,000 | 1,468 |
| 2017-03-24 | 1,492 | 1,499 | 1,483 | 1,493 | 89,200 | 1,493 |
| 2017-03-23 | 1,490 | 1,504 | 1,482 | 1,487 | 135,500 | 1,487 |
| 2017-03-22 | 1,495 | 1,511 | 1,490 | 1,490 | 133,200 | 1,490 |
| 2017-03-21 | 1,510 | 1,534 | 1,510 | 1,529 | 108,500 | 1,529 |
| 2017-03-17 | 1,512 | 1,524 | 1,512 | 1,521 | 141,900 | 1,521 |
| 2017-03-16 | 1,501 | 1,524 | 1,496 | 1,519 | 89,600 | 1,519 |
| 2017-03-15 | 1,520 | 1,526 | 1,512 | 1,515 | 78,300 | 1,515 |
| 2017-03-14 | 1,525 | 1,542 | 1,525 | 1,530 | 145,200 | 1,530 |
| 2017-03-13 | 1,572 | 1,572 | 1,532 | 1,537 | 226,800 | 1,537 |
| 2017-03-10 | 1,574 | 1,575 | 1,560 | 1,573 | 174,700 | 1,573 |
| 2017-03-09 | 1,570 | 1,576 | 1,559 | 1,567 | 119,200 | 1,567 |
| 2017-03-08 | 1,558 | 1,564 | 1,547 | 1,558 | 100,700 | 1,558 |
| 2017-03-07 | 1,550 | 1,562 | 1,550 | 1,559 | 99,000 | 1,559 |
| 2017-03-06 | 1,555 | 1,562 | 1,537 | 1,555 | 105,500 | 1,555 |
| 2017-03-03 | 1,549 | 1,562 | 1,549 | 1,555 | 112,000 | 1,555 |
| 2017-03-02 | 1,535 | 1,565 | 1,535 | 1,553 | 168,500 | 1,553 |
| 2017-03-01 | 1,512 | 1,530 | 1,497 | 1,523 | 267,300 | 1,523 |
| 2017-02-28 | 1,496 | 1,518 | 1,496 | 1,498 | 223,600 | 1,498 |
| 2017-02-27 | 1,500 | 1,500 | 1,465 | 1,484 | 119,600 | 1,484 |
| 2017-02-24 | 1,497 | 1,503 | 1,479 | 1,500 | 173,300 | 1,500 |
| 2017-02-23 | 1,472 | 1,502 | 1,472 | 1,502 | 173,600 | 1,502 |
| 2017-02-22 | 1,525 | 1,525 | 1,463 | 1,467 | 314,300 | 1,467 |
| 2017-02-21 | 1,522 | 1,545 | 1,511 | 1,527 | 109,300 | 1,527 |
| 2017-02-20 | 1,533 | 1,534 | 1,513 | 1,522 | 70,600 | 1,522 |
| 2017-02-17 | 1,530 | 1,542 | 1,528 | 1,534 | 124,300 | 1,534 |
| 2017-02-16 | 1,544 | 1,548 | 1,529 | 1,540 | 100,700 | 1,540 |
| 2017-02-15 | 1,533 | 1,553 | 1,533 | 1,544 | 211,300 | 1,544 |
| 2017-02-14 | 1,534 | 1,543 | 1,521 | 1,524 | 181,700 | 1,524 |
| 2017-02-13 | 1,526 | 1,531 | 1,514 | 1,523 | 178,200 | 1,523 |
| 2017-02-10 | 1,508 | 1,525 | 1,494 | 1,517 | 227,000 | 1,517 |
| 2017-02-09 | 1,494 | 1,494 | 1,461 | 1,478 | 235,400 | 1,478 |
| 2017-02-08 | 1,509 | 1,511 | 1,485 | 1,495 | 292,400 | 1,495 |
| 2017-02-07 | 1,519 | 1,533 | 1,515 | 1,520 | 169,000 | 1,520 |
| 2017-02-06 | 1,545 | 1,552 | 1,531 | 1,534 | 103,700 | 1,534 |
| 2017-02-03 | 1,541 | 1,554 | 1,534 | 1,540 | 134,800 | 1,540 |
| 2017-02-02 | 1,562 | 1,563 | 1,537 | 1,542 | 165,300 | 1,542 |
| 2017-02-01 | 1,540 | 1,562 | 1,535 | 1,557 | 225,600 | 1,557 |
| 2017-01-31 | 1,510 | 1,574 | 1,496 | 1,552 | 512,200 | 1,552 |
| 2017-01-30 | 1,529 | 1,542 | 1,516 | 1,521 | 200,900 | 1,521 |
| 2017-01-27 | 1,550 | 1,556 | 1,532 | 1,546 | 120,600 | 1,546 |
| 2017-01-26 | 1,531 | 1,553 | 1,521 | 1,534 | 185,900 | 1,534 |
| 2017-01-25 | 1,509 | 1,522 | 1,503 | 1,519 | 97,600 | 1,519 |
| 2017-01-24 | 1,496 | 1,496 | 1,477 | 1,489 | 126,300 | 1,489 |
| 2017-01-23 | 1,495 | 1,511 | 1,481 | 1,497 | 130,700 | 1,497 |
| 2017-01-20 | 1,500 | 1,525 | 1,497 | 1,513 | 178,400 | 1,513 |
| 2017-01-19 | 1,473 | 1,495 | 1,468 | 1,488 | 110,100 | 1,488 |
| 2017-01-18 | 1,441 | 1,455 | 1,427 | 1,449 | 107,300 | 1,449 |
| 2017-01-17 | 1,465 | 1,468 | 1,445 | 1,450 | 107,000 | 1,450 |
| 2017-01-16 | 1,484 | 1,489 | 1,457 | 1,468 | 125,200 | 1,468 |
| 2017-01-13 | 1,504 | 1,513 | 1,496 | 1,504 | 159,100 | 1,504 |
| 2017-01-12 | 1,518 | 1,522 | 1,495 | 1,505 | 149,000 | 1,505 |
| 2017-01-11 | 1,490 | 1,531 | 1,480 | 1,517 | 222,600 | 1,517 |
| 2017-01-10 | 1,475 | 1,505 | 1,473 | 1,489 | 134,700 | 1,489 |
| 2017-01-06 | 1,498 | 1,498 | 1,475 | 1,480 | 136,000 | 1,480 |
| 2017-01-05 | 1,485 | 1,497 | 1,478 | 1,492 | 205,000 | 1,492 |
| 2017-01-04 | 1,501 | 1,503 | 1,440 | 1,485 | 419,100 | 1,485 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1986-05-28]1株→1.05株 [1985-05-28]1株→1.2株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.3株
