6418 日本金銭機械(株) 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 | 1,141 | 1,147 | 1,133 | 1,137 | 123,800 | 1,137 |
| 2017-12-28 | 1,128 | 1,145 | 1,124 | 1,136 | 194,600 | 1,136 |
| 2017-12-27 | 1,104 | 1,125 | 1,103 | 1,123 | 173,500 | 1,123 |
| 2017-12-26 | 1,102 | 1,108 | 1,098 | 1,103 | 267,500 | 1,103 |
| 2017-12-25 | 1,112 | 1,117 | 1,101 | 1,102 | 231,900 | 1,102 |
| 2017-12-22 | 1,115 | 1,115 | 1,107 | 1,110 | 160,500 | 1,110 |
| 2017-12-21 | 1,110 | 1,115 | 1,104 | 1,111 | 242,500 | 1,111 |
| 2017-12-20 | 1,125 | 1,125 | 1,109 | 1,113 | 279,800 | 1,113 |
| 2017-12-19 | 1,135 | 1,138 | 1,123 | 1,125 | 185,200 | 1,125 |
| 2017-12-18 | 1,140 | 1,145 | 1,131 | 1,135 | 110,800 | 1,135 |
| 2017-12-15 | 1,144 | 1,163 | 1,135 | 1,148 | 233,400 | 1,148 |
| 2017-12-14 | 1,138 | 1,146 | 1,136 | 1,143 | 104,900 | 1,143 |
| 2017-12-13 | 1,145 | 1,145 | 1,131 | 1,138 | 106,600 | 1,138 |
| 2017-12-12 | 1,139 | 1,146 | 1,135 | 1,141 | 121,700 | 1,141 |
| 2017-12-11 | 1,127 | 1,143 | 1,125 | 1,143 | 169,400 | 1,143 |
| 2017-12-08 | 1,128 | 1,137 | 1,119 | 1,127 | 196,700 | 1,127 |
| 2017-12-07 | 1,116 | 1,122 | 1,113 | 1,119 | 107,200 | 1,119 |
| 2017-12-06 | 1,127 | 1,129 | 1,111 | 1,111 | 216,400 | 1,111 |
| 2017-12-05 | 1,150 | 1,151 | 1,127 | 1,129 | 192,700 | 1,129 |
| 2017-12-04 | 1,146 | 1,168 | 1,141 | 1,154 | 300,600 | 1,154 |
| 2017-12-01 | 1,144 | 1,146 | 1,130 | 1,141 | 166,100 | 1,141 |
| 2017-11-30 | 1,133 | 1,134 | 1,118 | 1,129 | 170,100 | 1,129 |
| 2017-11-29 | 1,140 | 1,151 | 1,130 | 1,133 | 189,700 | 1,133 |
| 2017-11-28 | 1,132 | 1,143 | 1,123 | 1,140 | 135,500 | 1,140 |
| 2017-11-27 | 1,132 | 1,137 | 1,127 | 1,132 | 86,200 | 1,132 |
| 2017-11-24 | 1,142 | 1,148 | 1,124 | 1,126 | 129,900 | 1,126 |
| 2017-11-22 | 1,122 | 1,145 | 1,122 | 1,138 | 210,300 | 1,138 |
| 2017-11-21 | 1,118 | 1,121 | 1,105 | 1,117 | 176,300 | 1,117 |
| 2017-11-20 | 1,105 | 1,112 | 1,103 | 1,110 | 79,500 | 1,110 |
| 2017-11-17 | 1,120 | 1,122 | 1,103 | 1,104 | 157,100 | 1,104 |
| 2017-11-16 | 1,110 | 1,119 | 1,105 | 1,114 | 214,200 | 1,114 |
| 2017-11-15 | 1,141 | 1,157 | 1,110 | 1,112 | 321,100 | 1,112 |
| 2017-11-13 | 1,132 | 1,140 | 1,125 | 1,136 | 153,600 | 1,136 |
| 2017-11-10 | 1,118 | 1,133 | 1,117 | 1,128 | 102,000 | 1,128 |
| 2017-11-09 | 1,130 | 1,142 | 1,121 | 1,132 | 283,400 | 1,132 |
| 2017-11-08 | 1,136 | 1,137 | 1,115 | 1,125 | 205,200 | 1,125 |
| 2017-11-07 | 1,127 | 1,129 | 1,111 | 1,121 | 324,300 | 1,121 |
| 2017-11-06 | 1,192 | 1,193 | 1,126 | 1,134 | 769,700 | 1,134 |
| 2017-11-02 | 1,229 | 1,230 | 1,206 | 1,207 | 152,100 | 1,207 |
| 2017-11-01 | 1,233 | 1,234 | 1,219 | 1,224 | 183,600 | 1,224 |
| 2017-10-31 | 1,235 | 1,239 | 1,221 | 1,226 | 150,600 | 1,226 |
| 2017-10-30 | 1,235 | 1,242 | 1,224 | 1,230 | 141,200 | 1,230 |
| 2017-10-27 | 1,214 | 1,225 | 1,207 | 1,223 | 103,200 | 1,223 |
| 2017-10-26 | 1,215 | 1,222 | 1,202 | 1,214 | 178,200 | 1,214 |
| 2017-10-25 | 1,234 | 1,268 | 1,218 | 1,218 | 620,400 | 1,218 |
| 2017-10-24 | 1,220 | 1,220 | 1,195 | 1,216 | 200,500 | 1,216 |
| 2017-10-23 | 1,195 | 1,210 | 1,192 | 1,210 | 320,900 | 1,210 |
| 2017-10-20 | 1,151 | 1,185 | 1,151 | 1,183 | 373,500 | 1,183 |
| 2017-10-19 | 1,146 | 1,157 | 1,144 | 1,154 | 74,100 | 1,154 |
| 2017-10-18 | 1,152 | 1,152 | 1,143 | 1,147 | 138,900 | 1,147 |
| 2017-10-17 | 1,148 | 1,162 | 1,140 | 1,148 | 130,500 | 1,148 |
| 2017-10-16 | 1,149 | 1,150 | 1,139 | 1,144 | 218,900 | 1,144 |
| 2017-10-13 | 1,150 | 1,154 | 1,136 | 1,141 | 125,600 | 1,141 |
| 2017-10-12 | 1,137 | 1,155 | 1,136 | 1,155 | 113,800 | 1,155 |
| 2017-10-11 | 1,131 | 1,148 | 1,131 | 1,144 | 85,500 | 1,144 |
| 2017-10-10 | 1,135 | 1,138 | 1,127 | 1,130 | 109,000 | 1,130 |
| 2017-10-06 | 1,153 | 1,153 | 1,137 | 1,139 | 94,900 | 1,139 |
| 2017-10-05 | 1,131 | 1,163 | 1,128 | 1,154 | 195,500 | 1,154 |
| 2017-10-04 | 1,128 | 1,136 | 1,128 | 1,130 | 143,600 | 1,130 |
| 2017-10-03 | 1,139 | 1,143 | 1,127 | 1,132 | 121,900 | 1,132 |
| 2017-10-02 | 1,133 | 1,140 | 1,124 | 1,139 | 97,000 | 1,139 |
| 2017-09-29 | 1,121 | 1,132 | 1,116 | 1,131 | 162,400 | 1,131 |
| 2017-09-28 | 1,132 | 1,139 | 1,120 | 1,122 | 169,100 | 1,122 |
| 2017-09-27 | 1,133 | 1,135 | 1,126 | 1,130 | 83,300 | 1,130 |
| 2017-09-26 | 1,133 | 1,133 | 1,126 | 1,132 | 132,500 | 1,132 |
| 2017-09-25 | 1,135 | 1,148 | 1,131 | 1,133 | 66,800 | 1,133 |
| 2017-09-22 | 1,133 | 1,138 | 1,125 | 1,132 | 99,300 | 1,132 |
| 2017-09-21 | 1,136 | 1,146 | 1,131 | 1,136 | 131,200 | 1,136 |
| 2017-09-20 | 1,154 | 1,154 | 1,133 | 1,141 | 96,100 | 1,141 |
| 2017-09-19 | 1,140 | 1,155 | 1,140 | 1,148 | 142,700 | 1,148 |
| 2017-09-15 | 1,150 | 1,158 | 1,144 | 1,150 | 84,800 | 1,150 |
| 2017-09-14 | 1,158 | 1,167 | 1,148 | 1,153 | 110,700 | 1,153 |
| 2017-09-13 | 1,148 | 1,162 | 1,140 | 1,160 | 109,000 | 1,160 |
| 2017-09-12 | 1,132 | 1,149 | 1,132 | 1,149 | 114,100 | 1,149 |
| 2017-09-11 | 1,123 | 1,146 | 1,123 | 1,126 | 112,300 | 1,126 |
| 2017-09-08 | 1,134 | 1,143 | 1,115 | 1,117 | 74,000 | 1,117 |
| 2017-09-07 | 1,120 | 1,140 | 1,120 | 1,136 | 65,000 | 1,136 |
| 2017-09-06 | 1,100 | 1,128 | 1,092 | 1,124 | 100,600 | 1,124 |
| 2017-09-05 | 1,153 | 1,154 | 1,118 | 1,120 | 140,800 | 1,120 |
| 2017-09-04 | 1,166 | 1,171 | 1,151 | 1,154 | 105,800 | 1,154 |
| 2017-09-01 | 1,170 | 1,179 | 1,165 | 1,177 | 84,200 | 1,177 |
| 2017-08-31 | 1,175 | 1,176 | 1,161 | 1,165 | 98,000 | 1,165 |
| 2017-08-30 | 1,169 | 1,184 | 1,168 | 1,177 | 120,900 | 1,177 |
| 2017-08-29 | 1,176 | 1,182 | 1,152 | 1,159 | 155,500 | 1,159 |
| 2017-08-28 | 1,168 | 1,199 | 1,168 | 1,190 | 233,600 | 1,190 |
| 2017-08-25 | 1,162 | 1,175 | 1,154 | 1,170 | 152,900 | 1,170 |
| 2017-08-24 | 1,143 | 1,159 | 1,142 | 1,156 | 93,100 | 1,156 |
| 2017-08-23 | 1,144 | 1,155 | 1,140 | 1,146 | 128,900 | 1,146 |
| 2017-08-22 | 1,129 | 1,144 | 1,129 | 1,140 | 72,800 | 1,140 |
| 2017-08-21 | 1,141 | 1,143 | 1,131 | 1,138 | 86,600 | 1,138 |
| 2017-08-18 | 1,136 | 1,146 | 1,134 | 1,138 | 93,200 | 1,138 |
| 2017-08-17 | 1,122 | 1,143 | 1,121 | 1,142 | 94,600 | 1,142 |
| 2017-08-16 | 1,104 | 1,130 | 1,104 | 1,129 | 96,400 | 1,129 |
| 2017-08-15 | 1,101 | 1,110 | 1,100 | 1,103 | 140,600 | 1,103 |
| 2017-08-14 | 1,110 | 1,112 | 1,093 | 1,101 | 192,900 | 1,101 |
| 2017-08-10 | 1,121 | 1,129 | 1,115 | 1,129 | 137,200 | 1,129 |
| 2017-08-09 | 1,133 | 1,139 | 1,118 | 1,127 | 206,500 | 1,127 |
| 2017-08-08 | 1,151 | 1,162 | 1,130 | 1,133 | 345,800 | 1,133 |
| 2017-08-07 | 1,195 | 1,196 | 1,149 | 1,150 | 723,500 | 1,150 |
| 2017-08-04 | 1,188 | 1,235 | 1,180 | 1,209 | 590,100 | 1,209 |
| 2017-08-03 | 1,201 | 1,202 | 1,186 | 1,187 | 153,200 | 1,187 |
| 2017-08-02 | 1,195 | 1,211 | 1,194 | 1,204 | 110,600 | 1,204 |
| 2017-08-01 | 1,201 | 1,207 | 1,192 | 1,199 | 142,300 | 1,199 |
| 2017-07-31 | 1,200 | 1,201 | 1,190 | 1,190 | 100,200 | 1,190 |
| 2017-07-28 | 1,190 | 1,214 | 1,187 | 1,207 | 255,500 | 1,207 |
| 2017-07-27 | 1,199 | 1,205 | 1,186 | 1,189 | 211,400 | 1,189 |
| 2017-07-26 | 1,209 | 1,216 | 1,200 | 1,205 | 131,000 | 1,205 |
| 2017-07-25 | 1,200 | 1,207 | 1,195 | 1,206 | 120,800 | 1,206 |
| 2017-07-24 | 1,196 | 1,204 | 1,189 | 1,204 | 127,600 | 1,204 |
| 2017-07-21 | 1,210 | 1,212 | 1,200 | 1,207 | 94,000 | 1,207 |
| 2017-07-20 | 1,213 | 1,218 | 1,207 | 1,211 | 102,200 | 1,211 |
| 2017-07-19 | 1,203 | 1,214 | 1,202 | 1,213 | 138,800 | 1,213 |
| 2017-07-18 | 1,205 | 1,205 | 1,193 | 1,202 | 117,000 | 1,202 |
| 2017-07-14 | 1,199 | 1,214 | 1,199 | 1,205 | 191,100 | 1,205 |
| 2017-07-13 | 1,209 | 1,216 | 1,188 | 1,199 | 170,700 | 1,199 |
| 2017-07-12 | 1,200 | 1,215 | 1,194 | 1,199 | 361,000 | 1,199 |
| 2017-07-11 | 1,187 | 1,207 | 1,182 | 1,193 | 244,900 | 1,193 |
| 2017-07-10 | 1,165 | 1,193 | 1,165 | 1,189 | 187,800 | 1,189 |
| 2017-07-07 | 1,166 | 1,171 | 1,158 | 1,169 | 147,400 | 1,169 |
| 2017-07-06 | 1,167 | 1,172 | 1,161 | 1,172 | 112,200 | 1,172 |
| 2017-07-05 | 1,155 | 1,168 | 1,155 | 1,167 | 120,100 | 1,167 |
| 2017-07-04 | 1,170 | 1,170 | 1,157 | 1,160 | 106,600 | 1,160 |
| 2017-07-03 | 1,164 | 1,176 | 1,161 | 1,164 | 146,000 | 1,164 |
| 2017-06-30 | 1,170 | 1,171 | 1,163 | 1,169 | 195,700 | 1,169 |
| 2017-06-29 | 1,178 | 1,180 | 1,168 | 1,180 | 124,700 | 1,180 |
| 2017-06-28 | 1,172 | 1,178 | 1,165 | 1,169 | 110,800 | 1,169 |
| 2017-06-27 | 1,171 | 1,183 | 1,165 | 1,171 | 179,200 | 1,171 |
| 2017-06-26 | 1,167 | 1,183 | 1,165 | 1,177 | 74,400 | 1,177 |
| 2017-06-23 | 1,179 | 1,179 | 1,163 | 1,171 | 106,500 | 1,171 |
| 2017-06-22 | 1,172 | 1,183 | 1,167 | 1,174 | 96,000 | 1,174 |
| 2017-06-21 | 1,180 | 1,186 | 1,173 | 1,175 | 80,900 | 1,175 |
| 2017-06-20 | 1,186 | 1,192 | 1,173 | 1,182 | 128,300 | 1,182 |
| 2017-06-19 | 1,168 | 1,182 | 1,164 | 1,181 | 137,700 | 1,181 |
| 2017-06-16 | 1,168 | 1,169 | 1,154 | 1,164 | 100,600 | 1,164 |
| 2017-06-15 | 1,162 | 1,165 | 1,151 | 1,158 | 118,100 | 1,158 |
| 2017-06-14 | 1,174 | 1,195 | 1,162 | 1,162 | 192,500 | 1,162 |
| 2017-06-13 | 1,163 | 1,183 | 1,163 | 1,175 | 150,500 | 1,175 |
| 2017-06-12 | 1,167 | 1,176 | 1,161 | 1,168 | 135,800 | 1,168 |
| 2017-06-09 | 1,170 | 1,170 | 1,157 | 1,164 | 125,300 | 1,164 |
| 2017-06-08 | 1,168 | 1,179 | 1,164 | 1,169 | 124,300 | 1,169 |
| 2017-06-07 | 1,154 | 1,173 | 1,152 | 1,172 | 97,900 | 1,172 |
| 2017-06-06 | 1,171 | 1,171 | 1,158 | 1,164 | 146,100 | 1,164 |
| 2017-06-05 | 1,188 | 1,189 | 1,170 | 1,173 | 131,900 | 1,173 |
| 2017-06-02 | 1,165 | 1,191 | 1,165 | 1,188 | 232,000 | 1,188 |
| 2017-06-01 | 1,150 | 1,164 | 1,150 | 1,164 | 191,600 | 1,164 |
| 2017-05-31 | 1,160 | 1,163 | 1,150 | 1,153 | 140,600 | 1,153 |
| 2017-05-30 | 1,155 | 1,165 | 1,148 | 1,160 | 127,000 | 1,160 |
| 2017-05-29 | 1,160 | 1,166 | 1,153 | 1,162 | 126,800 | 1,162 |
| 2017-05-26 | 1,180 | 1,180 | 1,158 | 1,165 | 222,500 | 1,165 |
| 2017-05-25 | 1,188 | 1,189 | 1,175 | 1,180 | 202,100 | 1,180 |
| 2017-05-24 | 1,190 | 1,191 | 1,178 | 1,187 | 135,900 | 1,187 |
| 2017-05-23 | 1,191 | 1,194 | 1,180 | 1,186 | 92,900 | 1,186 |
| 2017-05-22 | 1,198 | 1,199 | 1,175 | 1,191 | 124,200 | 1,191 |
| 2017-05-19 | 1,190 | 1,192 | 1,175 | 1,181 | 115,600 | 1,181 |
| 2017-05-18 | 1,180 | 1,193 | 1,172 | 1,184 | 165,200 | 1,184 |
| 2017-05-17 | 1,194 | 1,206 | 1,191 | 1,195 | 179,900 | 1,195 |
| 2017-05-16 | 1,217 | 1,217 | 1,190 | 1,194 | 335,200 | 1,194 |
| 2017-05-15 | 1,221 | 1,221 | 1,201 | 1,206 | 456,600 | 1,206 |
| 2017-05-12 | 1,300 | 1,309 | 1,215 | 1,240 | 1,048,900 | 1,240 |
| 2017-05-11 | 1,335 | 1,380 | 1,322 | 1,357 | 372,500 | 1,357 |
| 2017-05-10 | 1,313 | 1,329 | 1,306 | 1,319 | 184,600 | 1,319 |
| 2017-05-09 | 1,307 | 1,337 | 1,297 | 1,310 | 188,600 | 1,310 |
| 2017-05-08 | 1,304 | 1,308 | 1,293 | 1,307 | 160,700 | 1,307 |
| 2017-05-02 | 1,289 | 1,298 | 1,279 | 1,288 | 129,600 | 1,288 |
| 2017-05-01 | 1,286 | 1,297 | 1,277 | 1,283 | 94,800 | 1,283 |
| 2017-04-28 | 1,297 | 1,325 | 1,289 | 1,294 | 258,500 | 1,294 |
| 2017-04-27 | 1,296 | 1,296 | 1,276 | 1,291 | 103,800 | 1,291 |
| 2017-04-26 | 1,285 | 1,309 | 1,283 | 1,298 | 202,500 | 1,298 |
| 2017-04-25 | 1,277 | 1,284 | 1,266 | 1,280 | 122,700 | 1,280 |
| 2017-04-24 | 1,295 | 1,295 | 1,266 | 1,275 | 146,400 | 1,275 |
| 2017-04-21 | 1,280 | 1,284 | 1,267 | 1,277 | 108,400 | 1,277 |
| 2017-04-20 | 1,273 | 1,292 | 1,266 | 1,268 | 85,600 | 1,268 |
| 2017-04-19 | 1,260 | 1,305 | 1,260 | 1,290 | 120,900 | 1,290 |
| 2017-04-18 | 1,294 | 1,325 | 1,262 | 1,265 | 101,200 | 1,265 |
| 2017-04-17 | 1,251 | 1,282 | 1,243 | 1,270 | 100,200 | 1,270 |
| 2017-04-14 | 1,278 | 1,289 | 1,256 | 1,257 | 112,500 | 1,257 |
| 2017-04-13 | 1,230 | 1,305 | 1,222 | 1,292 | 278,800 | 1,292 |
| 2017-04-12 | 1,251 | 1,256 | 1,236 | 1,243 | 194,600 | 1,243 |
| 2017-04-11 | 1,267 | 1,285 | 1,258 | 1,278 | 147,600 | 1,278 |
| 2017-04-10 | 1,307 | 1,308 | 1,264 | 1,284 | 265,800 | 1,284 |
| 2017-04-07 | 1,331 | 1,336 | 1,280 | 1,313 | 247,800 | 1,313 |
| 2017-04-06 | 1,361 | 1,372 | 1,263 | 1,325 | 358,600 | 1,325 |
| 2017-04-05 | 1,398 | 1,410 | 1,356 | 1,362 | 374,400 | 1,362 |
| 2017-04-04 | 1,445 | 1,445 | 1,403 | 1,413 | 247,000 | 1,413 |
| 2017-04-03 | 1,424 | 1,449 | 1,423 | 1,432 | 113,200 | 1,432 |
| 2017-03-31 | 1,441 | 1,468 | 1,428 | 1,428 | 179,300 | 1,428 |
| 2017-03-30 | 1,498 | 1,501 | 1,418 | 1,429 | 228,900 | 1,429 |
| 2017-03-29 | 1,487 | 1,502 | 1,487 | 1,500 | 76,600 | 1,500 |
| 2017-03-28 | 1,474 | 1,492 | 1,470 | 1,492 | 118,100 | 1,492 |
| 2017-03-27 | 1,458 | 1,467 | 1,453 | 1,463 | 74,900 | 1,463 |
| 2017-03-24 | 1,466 | 1,475 | 1,455 | 1,473 | 78,600 | 1,473 |
| 2017-03-23 | 1,487 | 1,492 | 1,460 | 1,466 | 82,600 | 1,466 |
| 2017-03-22 | 1,493 | 1,502 | 1,485 | 1,487 | 87,100 | 1,487 |
| 2017-03-21 | 1,500 | 1,523 | 1,498 | 1,522 | 80,600 | 1,522 |
| 2017-03-17 | 1,494 | 1,515 | 1,494 | 1,515 | 98,500 | 1,515 |
| 2017-03-16 | 1,488 | 1,508 | 1,484 | 1,507 | 101,500 | 1,507 |
| 2017-03-15 | 1,508 | 1,509 | 1,488 | 1,492 | 136,500 | 1,492 |
| 2017-03-14 | 1,502 | 1,520 | 1,491 | 1,515 | 135,500 | 1,515 |
| 2017-03-13 | 1,490 | 1,501 | 1,486 | 1,498 | 58,800 | 1,498 |
| 2017-03-10 | 1,493 | 1,502 | 1,484 | 1,501 | 141,400 | 1,501 |
| 2017-03-09 | 1,494 | 1,496 | 1,484 | 1,487 | 78,700 | 1,487 |
| 2017-03-08 | 1,497 | 1,497 | 1,482 | 1,494 | 78,700 | 1,494 |
| 2017-03-07 | 1,496 | 1,511 | 1,482 | 1,497 | 103,400 | 1,497 |
| 2017-03-06 | 1,505 | 1,510 | 1,493 | 1,496 | 69,500 | 1,496 |
| 2017-03-03 | 1,516 | 1,525 | 1,504 | 1,508 | 84,200 | 1,508 |
| 2017-03-02 | 1,511 | 1,523 | 1,504 | 1,520 | 144,600 | 1,520 |
| 2017-03-01 | 1,496 | 1,506 | 1,487 | 1,503 | 144,700 | 1,503 |
| 2017-02-28 | 1,495 | 1,509 | 1,493 | 1,496 | 130,100 | 1,496 |
| 2017-02-27 | 1,509 | 1,511 | 1,485 | 1,499 | 136,000 | 1,499 |
| 2017-02-24 | 1,515 | 1,523 | 1,504 | 1,510 | 80,700 | 1,510 |
| 2017-02-23 | 1,524 | 1,530 | 1,510 | 1,520 | 125,800 | 1,520 |
| 2017-02-22 | 1,550 | 1,558 | 1,505 | 1,520 | 295,900 | 1,520 |
| 2017-02-21 | 1,500 | 1,523 | 1,491 | 1,520 | 131,300 | 1,520 |
| 2017-02-20 | 1,512 | 1,515 | 1,499 | 1,504 | 89,400 | 1,504 |
| 2017-02-17 | 1,511 | 1,519 | 1,501 | 1,510 | 73,800 | 1,510 |
| 2017-02-16 | 1,520 | 1,544 | 1,515 | 1,518 | 112,300 | 1,518 |
| 2017-02-15 | 1,544 | 1,547 | 1,511 | 1,512 | 130,200 | 1,512 |
| 2017-02-14 | 1,560 | 1,565 | 1,538 | 1,539 | 124,900 | 1,539 |
| 2017-02-13 | 1,532 | 1,567 | 1,532 | 1,558 | 185,800 | 1,558 |
| 2017-02-10 | 1,534 | 1,543 | 1,520 | 1,530 | 126,400 | 1,530 |
| 2017-02-09 | 1,535 | 1,547 | 1,515 | 1,523 | 147,900 | 1,523 |
| 2017-02-08 | 1,485 | 1,536 | 1,485 | 1,534 | 179,300 | 1,534 |
| 2017-02-07 | 1,472 | 1,503 | 1,465 | 1,489 | 163,300 | 1,489 |
| 2017-02-06 | 1,536 | 1,540 | 1,457 | 1,474 | 481,700 | 1,474 |
| 2017-02-03 | 1,502 | 1,534 | 1,498 | 1,524 | 189,700 | 1,524 |
| 2017-02-02 | 1,500 | 1,528 | 1,495 | 1,501 | 212,000 | 1,501 |
| 2017-02-01 | 1,497 | 1,505 | 1,486 | 1,499 | 92,700 | 1,499 |
| 2017-01-31 | 1,502 | 1,519 | 1,497 | 1,510 | 86,000 | 1,510 |
| 2017-01-30 | 1,511 | 1,527 | 1,497 | 1,523 | 87,100 | 1,523 |
| 2017-01-27 | 1,545 | 1,553 | 1,496 | 1,504 | 136,300 | 1,504 |
| 2017-01-26 | 1,515 | 1,550 | 1,504 | 1,545 | 243,100 | 1,545 |
| 2017-01-25 | 1,506 | 1,508 | 1,486 | 1,501 | 75,800 | 1,501 |
| 2017-01-24 | 1,476 | 1,517 | 1,472 | 1,487 | 129,600 | 1,487 |
| 2017-01-23 | 1,500 | 1,501 | 1,476 | 1,482 | 160,000 | 1,482 |
| 2017-01-20 | 1,477 | 1,498 | 1,473 | 1,488 | 111,400 | 1,488 |
| 2017-01-19 | 1,485 | 1,509 | 1,472 | 1,478 | 109,300 | 1,478 |
| 2017-01-18 | 1,442 | 1,477 | 1,437 | 1,473 | 144,700 | 1,473 |
| 2017-01-17 | 1,475 | 1,484 | 1,450 | 1,455 | 126,200 | 1,455 |
| 2017-01-16 | 1,515 | 1,524 | 1,475 | 1,484 | 145,500 | 1,484 |
| 2017-01-13 | 1,513 | 1,524 | 1,503 | 1,514 | 120,300 | 1,514 |
| 2017-01-12 | 1,531 | 1,548 | 1,503 | 1,512 | 185,200 | 1,512 |
| 2017-01-11 | 1,595 | 1,601 | 1,534 | 1,537 | 287,900 | 1,537 |
| 2017-01-10 | 1,580 | 1,620 | 1,572 | 1,587 | 412,100 | 1,587 |
| 2017-01-06 | 1,582 | 1,582 | 1,562 | 1,568 | 172,100 | 1,568 |
| 2017-01-05 | 1,526 | 1,595 | 1,520 | 1,589 | 572,200 | 1,589 |
| 2017-01-04 | 1,509 | 1,536 | 1,508 | 1,526 | 305,600 | 1,526 |
分割・併合履歴 ： [2005-01-26]1株→1.5株 [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株