6409 (株)キトー 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 | 1,789 | 1,801 | 1,771 | 1,774 | 55,200 | 1,774 |
| 2017-12-28 | 1,783 | 1,806 | 1,776 | 1,787 | 82,100 | 1,787 |
| 2017-12-27 | 1,774 | 1,808 | 1,774 | 1,790 | 79,400 | 1,790 |
| 2017-12-26 | 1,790 | 1,804 | 1,767 | 1,771 | 74,600 | 1,771 |
| 2017-12-25 | 1,800 | 1,814 | 1,775 | 1,786 | 76,200 | 1,786 |
| 2017-12-22 | 1,820 | 1,834 | 1,793 | 1,796 | 101,600 | 1,796 |
| 2017-12-21 | 1,815 | 1,823 | 1,787 | 1,805 | 195,500 | 1,805 |
| 2017-12-20 | 1,770 | 1,835 | 1,747 | 1,818 | 689,000 | 1,818 |
| 2017-12-19 | 1,644 | 1,655 | 1,626 | 1,650 | 87,300 | 1,650 |
| 2017-12-18 | 1,627 | 1,636 | 1,617 | 1,630 | 56,300 | 1,630 |
| 2017-12-15 | 1,643 | 1,645 | 1,606 | 1,613 | 65,500 | 1,613 |
| 2017-12-14 | 1,633 | 1,655 | 1,621 | 1,643 | 65,000 | 1,643 |
| 2017-12-13 | 1,678 | 1,678 | 1,637 | 1,639 | 76,200 | 1,639 |
| 2017-12-12 | 1,690 | 1,722 | 1,676 | 1,678 | 100,500 | 1,678 |
| 2017-12-11 | 1,705 | 1,714 | 1,688 | 1,698 | 100,300 | 1,698 |
| 2017-12-08 | 1,660 | 1,698 | 1,660 | 1,690 | 127,800 | 1,690 |
| 2017-12-07 | 1,623 | 1,659 | 1,623 | 1,656 | 131,700 | 1,656 |
| 2017-12-06 | 1,629 | 1,636 | 1,603 | 1,606 | 99,700 | 1,606 |
| 2017-12-05 | 1,638 | 1,641 | 1,617 | 1,629 | 77,300 | 1,629 |
| 2017-12-04 | 1,694 | 1,696 | 1,640 | 1,640 | 82,800 | 1,640 |
| 2017-12-01 | 1,714 | 1,737 | 1,679 | 1,684 | 121,900 | 1,684 |
| 2017-11-30 | 1,720 | 1,720 | 1,696 | 1,712 | 148,900 | 1,712 |
| 2017-11-29 | 1,700 | 1,730 | 1,691 | 1,695 | 92,300 | 1,695 |
| 2017-11-28 | 1,730 | 1,752 | 1,698 | 1,698 | 160,500 | 1,698 |
| 2017-11-27 | 1,708 | 1,729 | 1,699 | 1,701 | 137,500 | 1,701 |
| 2017-11-24 | 1,660 | 1,701 | 1,660 | 1,691 | 135,000 | 1,691 |
| 2017-11-22 | 1,670 | 1,734 | 1,655 | 1,673 | 234,100 | 1,673 |
| 2017-11-21 | 1,600 | 1,673 | 1,596 | 1,654 | 274,600 | 1,654 |
| 2017-11-20 | 1,513 | 1,603 | 1,513 | 1,601 | 269,500 | 1,601 |
| 2017-11-17 | 1,536 | 1,559 | 1,521 | 1,521 | 218,700 | 1,521 |
| 2017-11-16 | 1,561 | 1,568 | 1,503 | 1,526 | 261,700 | 1,526 |
| 2017-11-15 | 1,467 | 1,545 | 1,464 | 1,524 | 638,300 | 1,524 |
| 2017-11-13 | 1,497 | 1,506 | 1,480 | 1,492 | 98,500 | 1,492 |
| 2017-11-10 | 1,477 | 1,508 | 1,477 | 1,497 | 77,100 | 1,497 |
| 2017-11-09 | 1,521 | 1,538 | 1,480 | 1,500 | 173,100 | 1,500 |
| 2017-11-08 | 1,487 | 1,518 | 1,474 | 1,516 | 132,800 | 1,516 |
| 2017-11-07 | 1,470 | 1,499 | 1,470 | 1,487 | 98,100 | 1,487 |
| 2017-11-06 | 1,478 | 1,481 | 1,452 | 1,467 | 154,800 | 1,467 |
| 2017-11-02 | 1,508 | 1,508 | 1,469 | 1,476 | 156,700 | 1,476 |
| 2017-11-01 | 1,460 | 1,513 | 1,453 | 1,503 | 409,600 | 1,503 |
| 2017-10-31 | 1,459 | 1,459 | 1,434 | 1,449 | 173,100 | 1,449 |
| 2017-10-30 | 1,430 | 1,477 | 1,426 | 1,452 | 841,300 | 1,452 |
| 2017-10-27 | 1,420 | 1,421 | 1,395 | 1,405 | 124,200 | 1,405 |
| 2017-10-26 | 1,421 | 1,444 | 1,414 | 1,416 | 168,300 | 1,416 |
| 2017-10-25 | 1,466 | 1,473 | 1,414 | 1,421 | 240,200 | 1,421 |
| 2017-10-24 | 1,396 | 1,442 | 1,393 | 1,436 | 144,900 | 1,436 |
| 2017-10-23 | 1,402 | 1,402 | 1,374 | 1,398 | 174,800 | 1,398 |
| 2017-10-20 | 1,392 | 1,397 | 1,368 | 1,372 | 117,200 | 1,372 |
| 2017-10-19 | 1,405 | 1,413 | 1,386 | 1,395 | 108,800 | 1,395 |
| 2017-10-18 | 1,440 | 1,442 | 1,390 | 1,402 | 134,000 | 1,402 |
| 2017-10-17 | 1,398 | 1,444 | 1,398 | 1,442 | 211,500 | 1,442 |
| 2017-10-16 | 1,410 | 1,410 | 1,375 | 1,401 | 180,200 | 1,401 |
| 2017-10-13 | 1,411 | 1,418 | 1,381 | 1,407 | 166,800 | 1,407 |
| 2017-10-12 | 1,417 | 1,428 | 1,391 | 1,425 | 165,500 | 1,425 |
| 2017-10-11 | 1,467 | 1,467 | 1,391 | 1,413 | 309,400 | 1,413 |
| 2017-10-10 | 1,468 | 1,506 | 1,450 | 1,463 | 209,500 | 1,463 |
| 2017-10-06 | 1,454 | 1,478 | 1,454 | 1,468 | 127,800 | 1,468 |
| 2017-10-05 | 1,465 | 1,473 | 1,440 | 1,440 | 108,300 | 1,440 |
| 2017-10-04 | 1,447 | 1,463 | 1,440 | 1,459 | 136,800 | 1,459 |
| 2017-10-03 | 1,443 | 1,450 | 1,427 | 1,442 | 166,800 | 1,442 |
| 2017-10-02 | 1,402 | 1,425 | 1,389 | 1,413 | 137,200 | 1,413 |
| 2017-09-29 | 1,416 | 1,424 | 1,388 | 1,402 | 90,300 | 1,402 |
| 2017-09-28 | 1,428 | 1,433 | 1,406 | 1,420 | 96,000 | 1,420 |
| 2017-09-27 | 1,430 | 1,437 | 1,423 | 1,427 | 62,800 | 1,427 |
| 2017-09-26 | 1,435 | 1,440 | 1,417 | 1,438 | 125,000 | 1,438 |
| 2017-09-25 | 1,467 | 1,473 | 1,430 | 1,440 | 106,400 | 1,440 |
| 2017-09-22 | 1,470 | 1,470 | 1,444 | 1,459 | 118,500 | 1,459 |
| 2017-09-21 | 1,463 | 1,490 | 1,431 | 1,460 | 369,100 | 1,460 |
| 2017-09-20 | 1,498 | 1,548 | 1,441 | 1,453 | 723,200 | 1,453 |
| 2017-09-19 | 1,292 | 1,308 | 1,280 | 1,289 | 162,700 | 1,289 |
| 2017-09-15 | 1,277 | 1,286 | 1,271 | 1,283 | 64,300 | 1,283 |
| 2017-09-14 | 1,280 | 1,285 | 1,271 | 1,277 | 77,000 | 1,277 |
| 2017-09-13 | 1,286 | 1,288 | 1,278 | 1,280 | 46,100 | 1,280 |
| 2017-09-12 | 1,295 | 1,295 | 1,280 | 1,282 | 63,700 | 1,282 |
| 2017-09-11 | 1,287 | 1,293 | 1,271 | 1,275 | 91,800 | 1,275 |
| 2017-09-08 | 1,280 | 1,284 | 1,265 | 1,272 | 94,700 | 1,272 |
| 2017-09-07 | 1,281 | 1,287 | 1,270 | 1,285 | 67,500 | 1,285 |
| 2017-09-06 | 1,234 | 1,272 | 1,234 | 1,264 | 81,500 | 1,264 |
| 2017-09-05 | 1,259 | 1,271 | 1,251 | 1,259 | 80,200 | 1,259 |
| 2017-09-04 | 1,287 | 1,287 | 1,252 | 1,262 | 69,300 | 1,262 |
| 2017-09-01 | 1,287 | 1,298 | 1,279 | 1,293 | 76,700 | 1,293 |
| 2017-08-31 | 1,274 | 1,286 | 1,268 | 1,283 | 83,200 | 1,283 |
| 2017-08-30 | 1,259 | 1,262 | 1,251 | 1,260 | 47,700 | 1,260 |
| 2017-08-29 | 1,240 | 1,257 | 1,229 | 1,255 | 57,600 | 1,255 |
| 2017-08-28 | 1,245 | 1,253 | 1,227 | 1,244 | 35,300 | 1,244 |
| 2017-08-25 | 1,256 | 1,260 | 1,242 | 1,244 | 45,700 | 1,244 |
| 2017-08-24 | 1,244 | 1,267 | 1,235 | 1,254 | 60,600 | 1,254 |
| 2017-08-23 | 1,270 | 1,283 | 1,246 | 1,250 | 90,000 | 1,250 |
| 2017-08-22 | 1,226 | 1,256 | 1,213 | 1,255 | 78,100 | 1,255 |
| 2017-08-21 | 1,185 | 1,230 | 1,185 | 1,228 | 105,300 | 1,228 |
| 2017-08-18 | 1,215 | 1,215 | 1,169 | 1,182 | 145,300 | 1,182 |
| 2017-08-17 | 1,220 | 1,240 | 1,214 | 1,231 | 71,600 | 1,231 |
| 2017-08-16 | 1,257 | 1,257 | 1,211 | 1,213 | 123,300 | 1,213 |
| 2017-08-15 | 1,225 | 1,267 | 1,210 | 1,261 | 132,600 | 1,261 |
| 2017-08-14 | 1,202 | 1,216 | 1,191 | 1,205 | 79,300 | 1,205 |
| 2017-08-10 | 1,248 | 1,248 | 1,222 | 1,230 | 63,400 | 1,230 |
| 2017-08-09 | 1,269 | 1,275 | 1,250 | 1,258 | 52,000 | 1,258 |
| 2017-08-08 | 1,288 | 1,292 | 1,263 | 1,280 | 28,800 | 1,280 |
| 2017-08-07 | 1,284 | 1,290 | 1,279 | 1,284 | 42,200 | 1,284 |
| 2017-08-04 | 1,271 | 1,289 | 1,265 | 1,278 | 42,800 | 1,278 |
| 2017-08-03 | 1,280 | 1,280 | 1,262 | 1,277 | 26,900 | 1,277 |
| 2017-08-02 | 1,261 | 1,286 | 1,256 | 1,283 | 43,800 | 1,283 |
| 2017-08-01 | 1,270 | 1,278 | 1,244 | 1,253 | 61,200 | 1,253 |
| 2017-07-31 | 1,282 | 1,290 | 1,274 | 1,277 | 61,200 | 1,277 |
| 2017-07-28 | 1,299 | 1,304 | 1,282 | 1,293 | 42,300 | 1,293 |
| 2017-07-27 | 1,294 | 1,317 | 1,294 | 1,304 | 71,500 | 1,304 |
| 2017-07-26 | 1,300 | 1,320 | 1,296 | 1,301 | 81,100 | 1,301 |
| 2017-07-25 | 1,309 | 1,309 | 1,284 | 1,296 | 70,500 | 1,296 |
| 2017-07-24 | 1,299 | 1,311 | 1,289 | 1,309 | 112,100 | 1,309 |
| 2017-07-21 | 1,250 | 1,304 | 1,250 | 1,294 | 169,700 | 1,294 |
| 2017-07-20 | 1,207 | 1,264 | 1,200 | 1,264 | 174,200 | 1,264 |
| 2017-07-19 | 1,195 | 1,228 | 1,191 | 1,216 | 85,100 | 1,216 |
| 2017-07-18 | 1,220 | 1,223 | 1,182 | 1,191 | 120,500 | 1,191 |
| 2017-07-14 | 1,210 | 1,229 | 1,210 | 1,221 | 38,000 | 1,221 |
| 2017-07-13 | 1,231 | 1,231 | 1,209 | 1,211 | 43,200 | 1,211 |
| 2017-07-12 | 1,242 | 1,247 | 1,218 | 1,228 | 70,900 | 1,228 |
| 2017-07-11 | 1,251 | 1,262 | 1,243 | 1,252 | 59,900 | 1,252 |
| 2017-07-10 | 1,270 | 1,270 | 1,240 | 1,249 | 59,000 | 1,249 |
| 2017-07-07 | 1,232 | 1,276 | 1,225 | 1,252 | 145,300 | 1,252 |
| 2017-07-06 | 1,209 | 1,258 | 1,205 | 1,257 | 253,900 | 1,257 |
| 2017-07-05 | 1,165 | 1,210 | 1,161 | 1,206 | 223,700 | 1,206 |
| 2017-07-04 | 1,160 | 1,166 | 1,149 | 1,159 | 153,400 | 1,159 |
| 2017-07-03 | 1,149 | 1,155 | 1,145 | 1,149 | 80,900 | 1,149 |
| 2017-06-30 | 1,148 | 1,155 | 1,142 | 1,150 | 93,600 | 1,150 |
| 2017-06-29 | 1,152 | 1,166 | 1,151 | 1,164 | 64,500 | 1,164 |
| 2017-06-28 | 1,165 | 1,168 | 1,145 | 1,148 | 68,500 | 1,148 |
| 2017-06-27 | 1,154 | 1,168 | 1,146 | 1,165 | 69,200 | 1,165 |
| 2017-06-26 | 1,145 | 1,155 | 1,144 | 1,151 | 34,400 | 1,151 |
| 2017-06-23 | 1,151 | 1,155 | 1,146 | 1,152 | 41,100 | 1,152 |
| 2017-06-22 | 1,144 | 1,153 | 1,140 | 1,146 | 63,400 | 1,146 |
| 2017-06-21 | 1,156 | 1,158 | 1,146 | 1,147 | 62,900 | 1,147 |
| 2017-06-20 | 1,160 | 1,165 | 1,154 | 1,157 | 65,800 | 1,157 |
| 2017-06-19 | 1,153 | 1,156 | 1,142 | 1,150 | 59,400 | 1,150 |
| 2017-06-16 | 1,142 | 1,153 | 1,138 | 1,141 | 107,500 | 1,141 |
| 2017-06-15 | 1,142 | 1,146 | 1,127 | 1,127 | 73,000 | 1,127 |
| 2017-06-14 | 1,160 | 1,161 | 1,140 | 1,140 | 57,300 | 1,140 |
| 2017-06-13 | 1,160 | 1,160 | 1,144 | 1,149 | 54,400 | 1,149 |
| 2017-06-12 | 1,151 | 1,164 | 1,148 | 1,160 | 47,600 | 1,160 |
| 2017-06-09 | 1,167 | 1,169 | 1,148 | 1,160 | 66,600 | 1,160 |
| 2017-06-08 | 1,160 | 1,176 | 1,160 | 1,167 | 78,600 | 1,167 |
| 2017-06-07 | 1,140 | 1,158 | 1,136 | 1,156 | 53,500 | 1,156 |
| 2017-06-06 | 1,169 | 1,169 | 1,142 | 1,145 | 62,900 | 1,145 |
| 2017-06-05 | 1,182 | 1,182 | 1,165 | 1,166 | 67,300 | 1,166 |
| 2017-06-02 | 1,167 | 1,186 | 1,162 | 1,181 | 89,300 | 1,181 |
| 2017-06-01 | 1,148 | 1,167 | 1,148 | 1,158 | 75,900 | 1,158 |
| 2017-05-31 | 1,152 | 1,154 | 1,144 | 1,148 | 33,700 | 1,148 |
| 2017-05-30 | 1,145 | 1,160 | 1,136 | 1,157 | 68,900 | 1,157 |
| 2017-05-29 | 1,148 | 1,153 | 1,142 | 1,145 | 31,300 | 1,145 |
| 2017-05-26 | 1,145 | 1,153 | 1,140 | 1,148 | 91,900 | 1,148 |
| 2017-05-25 | 1,165 | 1,165 | 1,138 | 1,140 | 86,500 | 1,140 |
| 2017-05-24 | 1,200 | 1,200 | 1,155 | 1,159 | 94,600 | 1,159 |
| 2017-05-23 | 1,167 | 1,201 | 1,154 | 1,195 | 107,500 | 1,195 |
| 2017-05-22 | 1,150 | 1,160 | 1,139 | 1,158 | 74,800 | 1,158 |
| 2017-05-19 | 1,120 | 1,137 | 1,109 | 1,137 | 59,400 | 1,137 |
| 2017-05-18 | 1,147 | 1,147 | 1,104 | 1,111 | 144,500 | 1,111 |
| 2017-05-17 | 1,199 | 1,199 | 1,159 | 1,165 | 121,700 | 1,165 |
| 2017-05-16 | 1,192 | 1,238 | 1,161 | 1,199 | 203,300 | 1,199 |
| 2017-05-15 | 1,181 | 1,181 | 1,160 | 1,162 | 43,400 | 1,162 |
| 2017-05-12 | 1,186 | 1,196 | 1,176 | 1,185 | 47,500 | 1,185 |
| 2017-05-11 | 1,201 | 1,207 | 1,190 | 1,203 | 49,700 | 1,203 |
| 2017-05-10 | 1,210 | 1,218 | 1,198 | 1,204 | 63,800 | 1,204 |
| 2017-05-09 | 1,205 | 1,209 | 1,192 | 1,203 | 50,100 | 1,203 |
| 2017-05-08 | 1,190 | 1,213 | 1,190 | 1,208 | 74,400 | 1,208 |
| 2017-05-02 | 1,178 | 1,190 | 1,171 | 1,182 | 49,800 | 1,182 |
| 2017-05-01 | 1,160 | 1,177 | 1,156 | 1,176 | 35,300 | 1,176 |
| 2017-04-28 | 1,180 | 1,180 | 1,160 | 1,163 | 29,900 | 1,163 |
| 2017-04-27 | 1,164 | 1,185 | 1,155 | 1,182 | 59,600 | 1,182 |
| 2017-04-26 | 1,170 | 1,175 | 1,156 | 1,173 | 68,200 | 1,173 |
| 2017-04-25 | 1,123 | 1,152 | 1,114 | 1,150 | 86,400 | 1,150 |
| 2017-04-24 | 1,114 | 1,127 | 1,105 | 1,114 | 73,100 | 1,114 |
| 2017-04-21 | 1,086 | 1,097 | 1,077 | 1,095 | 87,500 | 1,095 |
| 2017-04-20 | 1,066 | 1,084 | 1,066 | 1,075 | 77,100 | 1,075 |
| 2017-04-19 | 1,058 | 1,075 | 1,048 | 1,071 | 69,200 | 1,071 |
| 2017-04-18 | 1,050 | 1,068 | 1,042 | 1,066 | 52,900 | 1,066 |
| 2017-04-17 | 1,032 | 1,045 | 1,016 | 1,033 | 47,700 | 1,033 |
| 2017-04-14 | 1,027 | 1,041 | 1,022 | 1,033 | 41,800 | 1,033 |
| 2017-04-13 | 1,046 | 1,046 | 1,024 | 1,037 | 42,300 | 1,037 |
| 2017-04-12 | 1,066 | 1,092 | 1,057 | 1,061 | 42,200 | 1,061 |
| 2017-04-11 | 1,095 | 1,097 | 1,072 | 1,080 | 31,300 | 1,080 |
| 2017-04-10 | 1,114 | 1,114 | 1,084 | 1,100 | 40,700 | 1,100 |
| 2017-04-07 | 1,085 | 1,095 | 1,072 | 1,084 | 67,800 | 1,084 |
| 2017-04-06 | 1,096 | 1,096 | 1,056 | 1,073 | 91,800 | 1,073 |
| 2017-04-05 | 1,130 | 1,133 | 1,113 | 1,114 | 32,100 | 1,114 |
| 2017-04-04 | 1,156 | 1,156 | 1,118 | 1,129 | 67,100 | 1,129 |
| 2017-04-03 | 1,183 | 1,183 | 1,150 | 1,158 | 83,300 | 1,158 |
| 2017-03-31 | 1,199 | 1,210 | 1,188 | 1,188 | 99,100 | 1,188 |
| 2017-03-30 | 1,182 | 1,225 | 1,182 | 1,202 | 117,300 | 1,202 |
| 2017-03-29 | 1,176 | 1,184 | 1,170 | 1,182 | 49,400 | 1,182 |
| 2017-03-28 | 1,163 | 1,183 | 1,162 | 1,180 | 102,800 | 1,180 |
| 2017-03-27 | 1,155 | 1,161 | 1,147 | 1,150 | 42,600 | 1,150 |
| 2017-03-24 | 1,159 | 1,181 | 1,153 | 1,171 | 53,800 | 1,171 |
| 2017-03-23 | 1,172 | 1,180 | 1,150 | 1,165 | 80,500 | 1,165 |
| 2017-03-22 | 1,192 | 1,192 | 1,172 | 1,172 | 70,500 | 1,172 |
| 2017-03-21 | 1,213 | 1,220 | 1,209 | 1,214 | 48,100 | 1,214 |
| 2017-03-17 | 1,224 | 1,231 | 1,218 | 1,221 | 38,800 | 1,221 |
| 2017-03-16 | 1,221 | 1,238 | 1,215 | 1,237 | 43,400 | 1,237 |
| 2017-03-15 | 1,239 | 1,241 | 1,224 | 1,226 | 34,100 | 1,226 |
| 2017-03-14 | 1,248 | 1,255 | 1,236 | 1,240 | 35,500 | 1,240 |
| 2017-03-13 | 1,254 | 1,260 | 1,240 | 1,244 | 38,300 | 1,244 |
| 2017-03-10 | 1,244 | 1,268 | 1,244 | 1,263 | 86,000 | 1,263 |
| 2017-03-09 | 1,234 | 1,234 | 1,220 | 1,228 | 42,100 | 1,228 |
| 2017-03-08 | 1,247 | 1,247 | 1,223 | 1,229 | 37,600 | 1,229 |
| 2017-03-07 | 1,247 | 1,269 | 1,243 | 1,247 | 34,100 | 1,247 |
| 2017-03-06 | 1,258 | 1,266 | 1,241 | 1,246 | 75,300 | 1,246 |
| 2017-03-03 | 1,262 | 1,276 | 1,256 | 1,258 | 74,600 | 1,258 |
| 2017-03-02 | 1,292 | 1,297 | 1,262 | 1,266 | 104,400 | 1,266 |
| 2017-03-01 | 1,240 | 1,276 | 1,225 | 1,276 | 119,700 | 1,276 |
| 2017-02-28 | 1,224 | 1,246 | 1,220 | 1,233 | 103,800 | 1,233 |
| 2017-02-27 | 1,239 | 1,240 | 1,214 | 1,215 | 79,100 | 1,215 |
| 2017-02-24 | 1,255 | 1,265 | 1,250 | 1,252 | 37,400 | 1,252 |
| 2017-02-23 | 1,252 | 1,267 | 1,250 | 1,267 | 45,700 | 1,267 |
| 2017-02-22 | 1,258 | 1,275 | 1,248 | 1,255 | 59,500 | 1,255 |
| 2017-02-21 | 1,256 | 1,259 | 1,245 | 1,255 | 54,700 | 1,255 |
| 2017-02-20 | 1,274 | 1,280 | 1,244 | 1,251 | 57,400 | 1,251 |
| 2017-02-17 | 1,248 | 1,279 | 1,221 | 1,276 | 96,300 | 1,276 |
| 2017-02-16 | 1,250 | 1,270 | 1,239 | 1,245 | 77,000 | 1,245 |
| 2017-02-15 | 1,150 | 1,273 | 1,150 | 1,248 | 197,600 | 1,248 |
| 2017-02-14 | 1,247 | 1,258 | 1,233 | 1,235 | 42,300 | 1,235 |
| 2017-02-13 | 1,232 | 1,244 | 1,226 | 1,237 | 68,500 | 1,237 |
| 2017-02-10 | 1,199 | 1,230 | 1,194 | 1,221 | 77,700 | 1,221 |
| 2017-02-09 | 1,229 | 1,229 | 1,193 | 1,198 | 45,900 | 1,198 |
| 2017-02-08 | 1,213 | 1,229 | 1,212 | 1,229 | 47,300 | 1,229 |
| 2017-02-07 | 1,221 | 1,221 | 1,199 | 1,209 | 68,000 | 1,209 |
| 2017-02-06 | 1,260 | 1,260 | 1,230 | 1,233 | 55,000 | 1,233 |
| 2017-02-03 | 1,252 | 1,269 | 1,248 | 1,249 | 49,000 | 1,249 |
| 2017-02-02 | 1,259 | 1,270 | 1,243 | 1,247 | 65,000 | 1,247 |
| 2017-02-01 | 1,256 | 1,265 | 1,246 | 1,252 | 66,000 | 1,252 |
| 2017-01-31 | 1,266 | 1,278 | 1,256 | 1,265 | 69,700 | 1,265 |
| 2017-01-30 | 1,302 | 1,302 | 1,281 | 1,288 | 67,600 | 1,288 |
| 2017-01-27 | 1,319 | 1,319 | 1,297 | 1,306 | 114,000 | 1,306 |
| 2017-01-26 | 1,278 | 1,316 | 1,267 | 1,311 | 185,800 | 1,311 |
| 2017-01-25 | 1,251 | 1,258 | 1,240 | 1,255 | 96,100 | 1,255 |
| 2017-01-24 | 1,261 | 1,272 | 1,227 | 1,231 | 111,200 | 1,231 |
| 2017-01-23 | 1,289 | 1,289 | 1,263 | 1,272 | 72,900 | 1,272 |
| 2017-01-20 | 1,280 | 1,299 | 1,273 | 1,294 | 74,300 | 1,294 |
| 2017-01-19 | 1,270 | 1,291 | 1,270 | 1,288 | 70,800 | 1,288 |
| 2017-01-18 | 1,253 | 1,263 | 1,239 | 1,262 | 79,600 | 1,262 |
| 2017-01-17 | 1,298 | 1,298 | 1,259 | 1,263 | 134,800 | 1,263 |
| 2017-01-16 | 1,296 | 1,307 | 1,288 | 1,298 | 91,800 | 1,298 |
| 2017-01-13 | 1,299 | 1,300 | 1,286 | 1,292 | 52,700 | 1,292 |
| 2017-01-12 | 1,288 | 1,308 | 1,274 | 1,299 | 123,100 | 1,299 |
| 2017-01-11 | 1,299 | 1,303 | 1,285 | 1,288 | 48,600 | 1,288 |
| 2017-01-10 | 1,298 | 1,302 | 1,279 | 1,296 | 132,000 | 1,296 |
| 2017-01-06 | 1,305 | 1,308 | 1,282 | 1,298 | 114,200 | 1,298 |
| 2017-01-05 | 1,345 | 1,346 | 1,304 | 1,319 | 136,700 | 1,319 |
| 2017-01-04 | 1,279 | 1,343 | 1,278 | 1,340 | 227,000 | 1,340 |
分割・併合履歴 ： [2014-09-26]1株→2株 [2013-03-27]1株→100株 [1992-03-26]1株→1.2株
