6490 (株)PILLAR 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 | 1,742 | 1,751 | 1,728 | 1,735 | 92,600 | 1,735 |
| 2017-12-28 | 1,745 | 1,764 | 1,734 | 1,741 | 141,900 | 1,741 |
| 2017-12-27 | 1,710 | 1,758 | 1,707 | 1,756 | 197,900 | 1,756 |
| 2017-12-26 | 1,724 | 1,749 | 1,692 | 1,709 | 285,000 | 1,709 |
| 2017-12-25 | 1,655 | 1,677 | 1,655 | 1,658 | 53,600 | 1,658 |
| 2017-12-22 | 1,680 | 1,689 | 1,654 | 1,662 | 124,400 | 1,662 |
| 2017-12-21 | 1,675 | 1,708 | 1,671 | 1,684 | 180,500 | 1,684 |
| 2017-12-20 | 1,707 | 1,720 | 1,671 | 1,706 | 150,200 | 1,706 |
| 2017-12-19 | 1,717 | 1,730 | 1,703 | 1,719 | 107,100 | 1,719 |
| 2017-12-18 | 1,700 | 1,740 | 1,699 | 1,717 | 188,500 | 1,717 |
| 2017-12-15 | 1,660 | 1,706 | 1,650 | 1,679 | 168,900 | 1,679 |
| 2017-12-14 | 1,611 | 1,669 | 1,610 | 1,667 | 186,000 | 1,667 |
| 2017-12-13 | 1,605 | 1,615 | 1,585 | 1,609 | 188,200 | 1,609 |
| 2017-12-12 | 1,597 | 1,606 | 1,581 | 1,586 | 147,900 | 1,586 |
| 2017-12-11 | 1,597 | 1,600 | 1,573 | 1,589 | 74,900 | 1,589 |
| 2017-12-08 | 1,575 | 1,616 | 1,574 | 1,604 | 226,600 | 1,604 |
| 2017-12-07 | 1,545 | 1,580 | 1,530 | 1,561 | 151,800 | 1,561 |
| 2017-12-06 | 1,525 | 1,553 | 1,519 | 1,522 | 101,900 | 1,522 |
| 2017-12-05 | 1,536 | 1,548 | 1,520 | 1,541 | 116,600 | 1,541 |
| 2017-12-04 | 1,550 | 1,558 | 1,545 | 1,547 | 120,700 | 1,547 |
| 2017-12-01 | 1,557 | 1,573 | 1,550 | 1,563 | 116,100 | 1,563 |
| 2017-11-30 | 1,591 | 1,591 | 1,535 | 1,554 | 222,900 | 1,554 |
| 2017-11-29 | 1,658 | 1,658 | 1,603 | 1,607 | 226,700 | 1,607 |
| 2017-11-28 | 1,652 | 1,671 | 1,635 | 1,662 | 95,200 | 1,662 |
| 2017-11-27 | 1,628 | 1,668 | 1,626 | 1,667 | 158,200 | 1,667 |
| 2017-11-24 | 1,607 | 1,627 | 1,596 | 1,619 | 114,200 | 1,619 |
| 2017-11-22 | 1,638 | 1,659 | 1,614 | 1,614 | 156,700 | 1,614 |
| 2017-11-21 | 1,600 | 1,647 | 1,596 | 1,640 | 136,400 | 1,640 |
| 2017-11-20 | 1,570 | 1,612 | 1,561 | 1,608 | 103,900 | 1,608 |
| 2017-11-17 | 1,600 | 1,603 | 1,562 | 1,584 | 242,900 | 1,584 |
| 2017-11-16 | 1,545 | 1,548 | 1,517 | 1,534 | 205,800 | 1,534 |
| 2017-11-15 | 1,611 | 1,611 | 1,558 | 1,565 | 370,700 | 1,565 |
| 2017-11-13 | 1,617 | 1,703 | 1,612 | 1,673 | 213,200 | 1,673 |
| 2017-11-10 | 1,644 | 1,684 | 1,635 | 1,657 | 400,200 | 1,657 |
| 2017-11-09 | 1,574 | 1,647 | 1,568 | 1,639 | 653,500 | 1,639 |
| 2017-11-08 | 1,531 | 1,543 | 1,515 | 1,528 | 336,000 | 1,528 |
| 2017-11-07 | 1,565 | 1,571 | 1,543 | 1,551 | 553,000 | 1,551 |
| 2017-11-06 | 1,529 | 1,620 | 1,523 | 1,598 | 622,000 | 1,598 |
| 2017-11-02 | 1,807 | 1,823 | 1,789 | 1,803 | 101,100 | 1,803 |
| 2017-11-01 | 1,750 | 1,810 | 1,750 | 1,786 | 246,200 | 1,786 |
| 2017-10-31 | 1,710 | 1,736 | 1,707 | 1,734 | 104,100 | 1,734 |
| 2017-10-30 | 1,709 | 1,710 | 1,693 | 1,708 | 175,000 | 1,708 |
| 2017-10-27 | 1,700 | 1,709 | 1,697 | 1,702 | 147,400 | 1,702 |
| 2017-10-26 | 1,710 | 1,713 | 1,693 | 1,694 | 159,500 | 1,694 |
| 2017-10-25 | 1,722 | 1,741 | 1,716 | 1,718 | 153,700 | 1,718 |
| 2017-10-24 | 1,720 | 1,728 | 1,706 | 1,722 | 95,600 | 1,722 |
| 2017-10-23 | 1,698 | 1,738 | 1,689 | 1,717 | 161,400 | 1,717 |
| 2017-10-20 | 1,682 | 1,687 | 1,669 | 1,680 | 54,200 | 1,680 |
| 2017-10-19 | 1,679 | 1,680 | 1,666 | 1,676 | 58,900 | 1,676 |
| 2017-10-18 | 1,688 | 1,688 | 1,648 | 1,658 | 59,200 | 1,658 |
| 2017-10-17 | 1,664 | 1,698 | 1,663 | 1,688 | 101,200 | 1,688 |
| 2017-10-16 | 1,666 | 1,681 | 1,657 | 1,664 | 109,300 | 1,664 |
| 2017-10-13 | 1,642 | 1,659 | 1,630 | 1,657 | 81,500 | 1,657 |
| 2017-10-12 | 1,653 | 1,656 | 1,628 | 1,642 | 76,000 | 1,642 |
| 2017-10-11 | 1,668 | 1,675 | 1,634 | 1,638 | 100,200 | 1,638 |
| 2017-10-10 | 1,655 | 1,668 | 1,645 | 1,666 | 86,000 | 1,666 |
| 2017-10-06 | 1,669 | 1,681 | 1,651 | 1,657 | 49,500 | 1,657 |
| 2017-10-05 | 1,682 | 1,687 | 1,651 | 1,659 | 97,200 | 1,659 |
| 2017-10-04 | 1,695 | 1,697 | 1,682 | 1,692 | 46,000 | 1,692 |
| 2017-10-03 | 1,700 | 1,711 | 1,693 | 1,704 | 81,400 | 1,704 |
| 2017-10-02 | 1,709 | 1,709 | 1,687 | 1,697 | 89,900 | 1,697 |
| 2017-09-29 | 1,662 | 1,706 | 1,659 | 1,698 | 162,900 | 1,698 |
| 2017-09-28 | 1,670 | 1,675 | 1,650 | 1,674 | 82,200 | 1,674 |
| 2017-09-27 | 1,638 | 1,655 | 1,623 | 1,655 | 79,100 | 1,655 |
| 2017-09-26 | 1,632 | 1,667 | 1,627 | 1,667 | 150,300 | 1,667 |
| 2017-09-25 | 1,644 | 1,644 | 1,625 | 1,628 | 86,400 | 1,628 |
| 2017-09-22 | 1,626 | 1,633 | 1,613 | 1,620 | 105,700 | 1,620 |
| 2017-09-21 | 1,640 | 1,643 | 1,620 | 1,626 | 83,300 | 1,626 |
| 2017-09-20 | 1,629 | 1,651 | 1,620 | 1,635 | 129,700 | 1,635 |
| 2017-09-19 | 1,659 | 1,670 | 1,618 | 1,627 | 172,200 | 1,627 |
| 2017-09-15 | 1,570 | 1,662 | 1,542 | 1,648 | 340,000 | 1,648 |
| 2017-09-14 | 1,570 | 1,576 | 1,552 | 1,568 | 101,200 | 1,568 |
| 2017-09-13 | 1,565 | 1,574 | 1,557 | 1,563 | 102,700 | 1,563 |
| 2017-09-12 | 1,573 | 1,585 | 1,550 | 1,561 | 119,500 | 1,561 |
| 2017-09-11 | 1,565 | 1,572 | 1,532 | 1,553 | 121,700 | 1,553 |
| 2017-09-08 | 1,551 | 1,574 | 1,532 | 1,537 | 116,100 | 1,537 |
| 2017-09-07 | 1,556 | 1,562 | 1,537 | 1,551 | 118,400 | 1,551 |
| 2017-09-06 | 1,530 | 1,563 | 1,506 | 1,548 | 141,600 | 1,548 |
| 2017-09-05 | 1,600 | 1,607 | 1,546 | 1,546 | 199,400 | 1,546 |
| 2017-09-04 | 1,613 | 1,615 | 1,594 | 1,606 | 124,500 | 1,606 |
| 2017-09-01 | 1,636 | 1,637 | 1,608 | 1,628 | 101,400 | 1,628 |
| 2017-08-31 | 1,600 | 1,622 | 1,595 | 1,618 | 113,300 | 1,618 |
| 2017-08-30 | 1,603 | 1,603 | 1,553 | 1,592 | 163,900 | 1,592 |
| 2017-08-29 | 1,570 | 1,604 | 1,563 | 1,598 | 91,700 | 1,598 |
| 2017-08-28 | 1,588 | 1,591 | 1,576 | 1,585 | 82,500 | 1,585 |
| 2017-08-25 | 1,582 | 1,595 | 1,578 | 1,589 | 70,400 | 1,589 |
| 2017-08-24 | 1,580 | 1,589 | 1,577 | 1,584 | 85,100 | 1,584 |
| 2017-08-23 | 1,599 | 1,661 | 1,573 | 1,580 | 203,400 | 1,580 |
| 2017-08-22 | 1,572 | 1,586 | 1,563 | 1,571 | 96,700 | 1,571 |
| 2017-08-21 | 1,584 | 1,584 | 1,563 | 1,575 | 68,400 | 1,575 |
| 2017-08-18 | 1,555 | 1,581 | 1,535 | 1,581 | 215,900 | 1,581 |
| 2017-08-17 | 1,561 | 1,576 | 1,561 | 1,569 | 118,600 | 1,569 |
| 2017-08-16 | 1,559 | 1,578 | 1,556 | 1,561 | 152,100 | 1,561 |
| 2017-08-15 | 1,525 | 1,562 | 1,517 | 1,559 | 184,300 | 1,559 |
| 2017-08-14 | 1,510 | 1,528 | 1,494 | 1,511 | 254,300 | 1,511 |
| 2017-08-10 | 1,586 | 1,592 | 1,506 | 1,544 | 594,200 | 1,544 |
| 2017-08-09 | 1,670 | 1,674 | 1,559 | 1,590 | 475,900 | 1,590 |
| 2017-08-08 | 1,660 | 1,671 | 1,637 | 1,668 | 306,800 | 1,668 |
| 2017-08-07 | 1,741 | 1,771 | 1,618 | 1,662 | 670,700 | 1,662 |
| 2017-08-04 | 1,828 | 1,880 | 1,817 | 1,860 | 200,700 | 1,860 |
| 2017-08-03 | 1,800 | 1,828 | 1,799 | 1,822 | 88,900 | 1,822 |
| 2017-08-02 | 1,770 | 1,813 | 1,769 | 1,794 | 153,600 | 1,794 |
| 2017-08-01 | 1,840 | 1,840 | 1,756 | 1,777 | 213,100 | 1,777 |
| 2017-07-31 | 1,870 | 1,878 | 1,843 | 1,845 | 99,700 | 1,845 |
| 2017-07-28 | 1,876 | 1,891 | 1,846 | 1,857 | 124,400 | 1,857 |
| 2017-07-27 | 1,885 | 1,892 | 1,863 | 1,874 | 250,000 | 1,874 |
| 2017-07-26 | 1,828 | 1,828 | 1,795 | 1,805 | 62,500 | 1,805 |
| 2017-07-25 | 1,825 | 1,825 | 1,793 | 1,793 | 59,600 | 1,793 |
| 2017-07-24 | 1,816 | 1,828 | 1,794 | 1,826 | 68,600 | 1,826 |
| 2017-07-21 | 1,760 | 1,822 | 1,755 | 1,816 | 157,500 | 1,816 |
| 2017-07-20 | 1,743 | 1,778 | 1,736 | 1,754 | 100,800 | 1,754 |
| 2017-07-19 | 1,732 | 1,750 | 1,719 | 1,736 | 71,000 | 1,736 |
| 2017-07-18 | 1,730 | 1,737 | 1,710 | 1,726 | 78,800 | 1,726 |
| 2017-07-14 | 1,728 | 1,744 | 1,721 | 1,726 | 62,000 | 1,726 |
| 2017-07-13 | 1,721 | 1,742 | 1,714 | 1,727 | 95,000 | 1,727 |
| 2017-07-12 | 1,749 | 1,750 | 1,712 | 1,714 | 108,000 | 1,714 |
| 2017-07-11 | 1,727 | 1,771 | 1,724 | 1,759 | 136,300 | 1,759 |
| 2017-07-10 | 1,710 | 1,747 | 1,705 | 1,725 | 99,900 | 1,725 |
| 2017-07-07 | 1,713 | 1,746 | 1,701 | 1,703 | 137,500 | 1,703 |
| 2017-07-06 | 1,718 | 1,739 | 1,707 | 1,724 | 186,300 | 1,724 |
| 2017-07-05 | 1,650 | 1,728 | 1,641 | 1,721 | 275,900 | 1,721 |
| 2017-07-04 | 1,646 | 1,658 | 1,620 | 1,634 | 207,100 | 1,634 |
| 2017-07-03 | 1,603 | 1,636 | 1,601 | 1,629 | 117,400 | 1,629 |
| 2017-06-30 | 1,605 | 1,609 | 1,590 | 1,603 | 157,200 | 1,603 |
| 2017-06-29 | 1,660 | 1,660 | 1,638 | 1,640 | 125,300 | 1,640 |
| 2017-06-28 | 1,672 | 1,698 | 1,641 | 1,647 | 119,400 | 1,647 |
| 2017-06-27 | 1,670 | 1,683 | 1,669 | 1,678 | 122,200 | 1,678 |
| 2017-06-26 | 1,689 | 1,689 | 1,654 | 1,666 | 133,200 | 1,666 |
| 2017-06-23 | 1,624 | 1,667 | 1,624 | 1,653 | 109,500 | 1,653 |
| 2017-06-22 | 1,642 | 1,642 | 1,617 | 1,622 | 81,100 | 1,622 |
| 2017-06-21 | 1,640 | 1,650 | 1,628 | 1,640 | 85,100 | 1,640 |
| 2017-06-20 | 1,638 | 1,658 | 1,626 | 1,644 | 78,800 | 1,644 |
| 2017-06-19 | 1,601 | 1,634 | 1,595 | 1,618 | 79,500 | 1,618 |
| 2017-06-16 | 1,610 | 1,625 | 1,602 | 1,603 | 89,600 | 1,603 |
| 2017-06-15 | 1,644 | 1,652 | 1,611 | 1,618 | 126,700 | 1,618 |
| 2017-06-14 | 1,685 | 1,704 | 1,657 | 1,657 | 76,800 | 1,657 |
| 2017-06-13 | 1,695 | 1,698 | 1,670 | 1,673 | 94,400 | 1,673 |
| 2017-06-12 | 1,705 | 1,710 | 1,669 | 1,696 | 100,300 | 1,696 |
| 2017-06-09 | 1,735 | 1,746 | 1,704 | 1,712 | 136,900 | 1,712 |
| 2017-06-08 | 1,774 | 1,774 | 1,721 | 1,742 | 191,200 | 1,742 |
| 2017-06-07 | 1,809 | 1,836 | 1,771 | 1,774 | 234,400 | 1,774 |
| 2017-06-06 | 1,695 | 1,847 | 1,688 | 1,816 | 656,700 | 1,816 |
| 2017-06-05 | 1,681 | 1,691 | 1,654 | 1,682 | 164,300 | 1,682 |
| 2017-06-02 | 1,696 | 1,710 | 1,683 | 1,695 | 188,300 | 1,695 |
| 2017-06-01 | 1,685 | 1,695 | 1,660 | 1,695 | 190,900 | 1,695 |
| 2017-05-31 | 1,656 | 1,693 | 1,651 | 1,685 | 293,100 | 1,685 |
| 2017-05-30 | 1,594 | 1,651 | 1,590 | 1,647 | 266,700 | 1,647 |
| 2017-05-29 | 1,582 | 1,629 | 1,582 | 1,596 | 207,500 | 1,596 |
| 2017-05-26 | 1,542 | 1,575 | 1,534 | 1,566 | 118,600 | 1,566 |
| 2017-05-25 | 1,528 | 1,552 | 1,518 | 1,544 | 117,300 | 1,544 |
| 2017-05-24 | 1,544 | 1,544 | 1,526 | 1,528 | 41,800 | 1,528 |
| 2017-05-23 | 1,547 | 1,555 | 1,531 | 1,534 | 52,000 | 1,534 |
| 2017-05-22 | 1,543 | 1,548 | 1,530 | 1,547 | 77,300 | 1,547 |
| 2017-05-19 | 1,528 | 1,539 | 1,516 | 1,538 | 51,500 | 1,538 |
| 2017-05-18 | 1,526 | 1,538 | 1,515 | 1,528 | 122,900 | 1,528 |
| 2017-05-17 | 1,576 | 1,576 | 1,550 | 1,569 | 100,100 | 1,569 |
| 2017-05-16 | 1,583 | 1,589 | 1,557 | 1,580 | 95,600 | 1,580 |
| 2017-05-15 | 1,573 | 1,587 | 1,560 | 1,574 | 105,800 | 1,574 |
| 2017-05-12 | 1,551 | 1,611 | 1,551 | 1,573 | 178,200 | 1,573 |
| 2017-05-11 | 1,563 | 1,585 | 1,558 | 1,580 | 96,700 | 1,580 |
| 2017-05-10 | 1,596 | 1,596 | 1,572 | 1,579 | 153,600 | 1,579 |
| 2017-05-09 | 1,588 | 1,603 | 1,576 | 1,596 | 110,700 | 1,596 |
| 2017-05-08 | 1,604 | 1,611 | 1,592 | 1,598 | 148,200 | 1,598 |
| 2017-05-02 | 1,581 | 1,597 | 1,563 | 1,584 | 126,200 | 1,584 |
| 2017-05-01 | 1,563 | 1,595 | 1,546 | 1,594 | 189,600 | 1,594 |
| 2017-04-28 | 1,550 | 1,574 | 1,487 | 1,563 | 221,300 | 1,563 |
| 2017-04-27 | 1,446 | 1,461 | 1,438 | 1,457 | 61,900 | 1,457 |
| 2017-04-26 | 1,429 | 1,474 | 1,421 | 1,462 | 116,600 | 1,462 |
| 2017-04-25 | 1,400 | 1,408 | 1,391 | 1,405 | 32,200 | 1,405 |
| 2017-04-24 | 1,408 | 1,409 | 1,387 | 1,388 | 37,000 | 1,388 |
| 2017-04-21 | 1,361 | 1,384 | 1,353 | 1,382 | 64,800 | 1,382 |
| 2017-04-20 | 1,362 | 1,372 | 1,356 | 1,361 | 46,700 | 1,361 |
| 2017-04-19 | 1,348 | 1,367 | 1,332 | 1,357 | 82,600 | 1,357 |
| 2017-04-18 | 1,368 | 1,371 | 1,349 | 1,353 | 26,100 | 1,353 |
| 2017-04-17 | 1,328 | 1,359 | 1,328 | 1,351 | 34,000 | 1,351 |
| 2017-04-14 | 1,341 | 1,364 | 1,340 | 1,343 | 44,400 | 1,343 |
| 2017-04-13 | 1,356 | 1,364 | 1,340 | 1,358 | 84,000 | 1,358 |
| 2017-04-12 | 1,405 | 1,407 | 1,378 | 1,385 | 65,500 | 1,385 |
| 2017-04-11 | 1,433 | 1,436 | 1,413 | 1,418 | 56,800 | 1,418 |
| 2017-04-10 | 1,420 | 1,446 | 1,419 | 1,438 | 40,900 | 1,438 |
| 2017-04-07 | 1,409 | 1,440 | 1,404 | 1,413 | 82,600 | 1,413 |
| 2017-04-06 | 1,455 | 1,458 | 1,409 | 1,415 | 99,200 | 1,415 |
| 2017-04-05 | 1,458 | 1,481 | 1,458 | 1,465 | 63,600 | 1,465 |
| 2017-04-04 | 1,486 | 1,489 | 1,457 | 1,461 | 90,400 | 1,461 |
| 2017-04-03 | 1,495 | 1,496 | 1,481 | 1,486 | 52,700 | 1,486 |
| 2017-03-31 | 1,537 | 1,537 | 1,501 | 1,501 | 61,100 | 1,501 |
| 2017-03-30 | 1,549 | 1,553 | 1,524 | 1,525 | 59,200 | 1,525 |
| 2017-03-29 | 1,560 | 1,560 | 1,530 | 1,541 | 77,300 | 1,541 |
| 2017-03-28 | 1,540 | 1,568 | 1,534 | 1,568 | 159,500 | 1,568 |
| 2017-03-27 | 1,543 | 1,547 | 1,520 | 1,528 | 94,600 | 1,528 |
| 2017-03-24 | 1,498 | 1,549 | 1,496 | 1,545 | 105,800 | 1,545 |
| 2017-03-23 | 1,498 | 1,513 | 1,476 | 1,486 | 86,900 | 1,486 |
| 2017-03-22 | 1,502 | 1,513 | 1,493 | 1,500 | 86,100 | 1,500 |
| 2017-03-21 | 1,534 | 1,540 | 1,524 | 1,524 | 55,300 | 1,524 |
| 2017-03-17 | 1,518 | 1,539 | 1,514 | 1,534 | 44,600 | 1,534 |
| 2017-03-16 | 1,500 | 1,533 | 1,490 | 1,528 | 99,700 | 1,528 |
| 2017-03-15 | 1,525 | 1,526 | 1,500 | 1,507 | 119,900 | 1,507 |
| 2017-03-14 | 1,531 | 1,545 | 1,520 | 1,534 | 66,200 | 1,534 |
| 2017-03-13 | 1,549 | 1,552 | 1,529 | 1,540 | 77,500 | 1,540 |
| 2017-03-10 | 1,532 | 1,555 | 1,531 | 1,551 | 117,900 | 1,551 |
| 2017-03-09 | 1,546 | 1,551 | 1,527 | 1,546 | 91,300 | 1,546 |
| 2017-03-08 | 1,556 | 1,556 | 1,538 | 1,549 | 62,600 | 1,549 |
| 2017-03-07 | 1,568 | 1,568 | 1,545 | 1,553 | 81,600 | 1,553 |
| 2017-03-06 | 1,545 | 1,562 | 1,541 | 1,545 | 64,600 | 1,545 |
| 2017-03-03 | 1,564 | 1,567 | 1,542 | 1,554 | 79,500 | 1,554 |
| 2017-03-02 | 1,580 | 1,607 | 1,555 | 1,565 | 182,300 | 1,565 |
| 2017-03-01 | 1,512 | 1,563 | 1,483 | 1,556 | 164,500 | 1,556 |
| 2017-02-28 | 1,505 | 1,518 | 1,501 | 1,507 | 99,300 | 1,507 |
| 2017-02-27 | 1,534 | 1,535 | 1,501 | 1,513 | 133,800 | 1,513 |
| 2017-02-24 | 1,555 | 1,561 | 1,538 | 1,550 | 95,800 | 1,550 |
| 2017-02-23 | 1,530 | 1,563 | 1,530 | 1,559 | 70,100 | 1,559 |
| 2017-02-22 | 1,551 | 1,559 | 1,528 | 1,530 | 135,400 | 1,530 |
| 2017-02-21 | 1,568 | 1,568 | 1,555 | 1,560 | 55,600 | 1,560 |
| 2017-02-20 | 1,573 | 1,574 | 1,547 | 1,569 | 89,800 | 1,569 |
| 2017-02-17 | 1,591 | 1,591 | 1,562 | 1,575 | 159,300 | 1,575 |
| 2017-02-16 | 1,532 | 1,606 | 1,532 | 1,588 | 223,800 | 1,588 |
| 2017-02-15 | 1,503 | 1,515 | 1,495 | 1,514 | 141,000 | 1,514 |
| 2017-02-14 | 1,514 | 1,519 | 1,491 | 1,494 | 198,700 | 1,494 |
| 2017-02-13 | 1,540 | 1,540 | 1,491 | 1,508 | 159,500 | 1,508 |
| 2017-02-10 | 1,547 | 1,564 | 1,528 | 1,530 | 143,000 | 1,530 |
| 2017-02-09 | 1,556 | 1,556 | 1,515 | 1,547 | 125,900 | 1,547 |
| 2017-02-08 | 1,554 | 1,565 | 1,542 | 1,557 | 189,600 | 1,557 |
| 2017-02-07 | 1,565 | 1,625 | 1,550 | 1,574 | 320,000 | 1,574 |
| 2017-02-06 | 1,502 | 1,598 | 1,492 | 1,543 | 371,600 | 1,543 |
| 2017-02-03 | 1,378 | 1,385 | 1,359 | 1,382 | 104,400 | 1,382 |
| 2017-02-02 | 1,370 | 1,386 | 1,344 | 1,378 | 79,400 | 1,378 |
| 2017-02-01 | 1,355 | 1,380 | 1,334 | 1,377 | 63,000 | 1,377 |
| 2017-01-31 | 1,342 | 1,384 | 1,332 | 1,368 | 82,500 | 1,368 |
| 2017-01-30 | 1,365 | 1,371 | 1,346 | 1,369 | 81,200 | 1,369 |
| 2017-01-27 | 1,353 | 1,384 | 1,351 | 1,363 | 77,200 | 1,363 |
| 2017-01-26 | 1,313 | 1,351 | 1,313 | 1,347 | 81,400 | 1,347 |
| 2017-01-25 | 1,287 | 1,306 | 1,280 | 1,306 | 92,300 | 1,306 |
| 2017-01-24 | 1,268 | 1,280 | 1,256 | 1,277 | 37,600 | 1,277 |
| 2017-01-23 | 1,270 | 1,289 | 1,266 | 1,268 | 56,700 | 1,268 |
| 2017-01-20 | 1,253 | 1,268 | 1,253 | 1,262 | 60,900 | 1,262 |
| 2017-01-19 | 1,225 | 1,257 | 1,223 | 1,251 | 41,000 | 1,251 |
| 2017-01-18 | 1,241 | 1,245 | 1,220 | 1,228 | 31,000 | 1,228 |
| 2017-01-17 | 1,268 | 1,268 | 1,245 | 1,255 | 20,100 | 1,255 |
| 2017-01-16 | 1,283 | 1,288 | 1,254 | 1,274 | 41,500 | 1,274 |
| 2017-01-13 | 1,247 | 1,283 | 1,247 | 1,283 | 88,400 | 1,283 |
| 2017-01-12 | 1,266 | 1,268 | 1,247 | 1,258 | 52,400 | 1,258 |
| 2017-01-11 | 1,279 | 1,280 | 1,251 | 1,275 | 64,900 | 1,275 |
| 2017-01-10 | 1,263 | 1,290 | 1,251 | 1,279 | 77,300 | 1,279 |
| 2017-01-06 | 1,262 | 1,269 | 1,233 | 1,259 | 59,400 | 1,259 |
| 2017-01-05 | 1,284 | 1,284 | 1,259 | 1,263 | 34,800 | 1,263 |
| 2017-01-04 | 1,233 | 1,285 | 1,233 | 1,284 | 91,300 | 1,284 |
分割・併合履歴 ： [1990-03-27]1株→1.07株 [1985-05-16]1株→1.2株