6850 (株)チノー 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 | 1,713 | 1,715 | 1,700 | 1,705 | 20,600 | 1,705 |
| 2017-12-28 | 1,684 | 1,732 | 1,684 | 1,712 | 32,100 | 1,712 |
| 2017-12-27 | 1,748 | 1,748 | 1,671 | 1,684 | 51,900 | 1,684 |
| 2017-12-26 | 1,720 | 1,750 | 1,720 | 1,728 | 42,500 | 1,728 |
| 2017-12-25 | 1,791 | 1,791 | 1,723 | 1,725 | 43,000 | 1,725 |
| 2017-12-22 | 1,812 | 1,866 | 1,805 | 1,805 | 55,200 | 1,805 |
| 2017-12-21 | 1,843 | 1,843 | 1,785 | 1,800 | 61,000 | 1,800 |
| 2017-12-20 | 1,800 | 1,858 | 1,784 | 1,856 | 105,500 | 1,856 |
| 2017-12-19 | 1,690 | 1,786 | 1,690 | 1,773 | 106,700 | 1,773 |
| 2017-12-18 | 1,684 | 1,684 | 1,665 | 1,673 | 16,600 | 1,673 |
| 2017-12-15 | 1,639 | 1,688 | 1,639 | 1,665 | 26,300 | 1,665 |
| 2017-12-14 | 1,640 | 1,644 | 1,618 | 1,639 | 24,400 | 1,639 |
| 2017-12-13 | 1,656 | 1,664 | 1,641 | 1,644 | 17,600 | 1,644 |
| 2017-12-12 | 1,699 | 1,710 | 1,647 | 1,658 | 23,900 | 1,658 |
| 2017-12-11 | 1,687 | 1,712 | 1,659 | 1,706 | 52,700 | 1,706 |
| 2017-12-08 | 1,699 | 1,718 | 1,635 | 1,658 | 69,700 | 1,658 |
| 2017-12-07 | 1,549 | 1,685 | 1,549 | 1,680 | 140,000 | 1,680 |
| 2017-12-06 | 1,530 | 1,600 | 1,524 | 1,549 | 103,900 | 1,549 |
| 2017-12-05 | 1,554 | 1,554 | 1,487 | 1,504 | 45,000 | 1,504 |
| 2017-12-04 | 1,573 | 1,585 | 1,500 | 1,554 | 46,500 | 1,554 |
| 2017-12-01 | 1,580 | 1,583 | 1,558 | 1,582 | 42,200 | 1,582 |
| 2017-11-30 | 1,536 | 1,577 | 1,536 | 1,573 | 75,600 | 1,573 |
| 2017-11-29 | 1,516 | 1,570 | 1,515 | 1,559 | 62,100 | 1,559 |
| 2017-11-28 | 1,550 | 1,560 | 1,499 | 1,526 | 152,900 | 1,526 |
| 2017-11-27 | 1,414 | 1,470 | 1,407 | 1,469 | 101,300 | 1,469 |
| 2017-11-24 | 1,390 | 1,410 | 1,372 | 1,392 | 53,800 | 1,392 |
| 2017-11-22 | 1,379 | 1,393 | 1,372 | 1,374 | 21,300 | 1,374 |
| 2017-11-21 | 1,342 | 1,385 | 1,342 | 1,371 | 27,700 | 1,371 |
| 2017-11-20 | 1,329 | 1,342 | 1,323 | 1,340 | 17,700 | 1,340 |
| 2017-11-17 | 1,320 | 1,329 | 1,315 | 1,324 | 25,400 | 1,324 |
| 2017-11-16 | 1,291 | 1,320 | 1,291 | 1,316 | 31,900 | 1,316 |
| 2017-11-15 | 1,331 | 1,331 | 1,306 | 1,306 | 12,900 | 1,306 |
| 2017-11-13 | 1,375 | 1,379 | 1,295 | 1,301 | 70,800 | 1,301 |
| 2017-11-10 | 1,369 | 1,369 | 1,340 | 1,345 | 14,500 | 1,345 |
| 2017-11-09 | 1,350 | 1,379 | 1,350 | 1,359 | 34,100 | 1,359 |
| 2017-11-08 | 1,343 | 1,356 | 1,337 | 1,354 | 32,000 | 1,354 |
| 2017-11-07 | 1,323 | 1,345 | 1,323 | 1,341 | 6,000 | 1,341 |
| 2017-11-06 | 1,342 | 1,350 | 1,319 | 1,334 | 23,200 | 1,334 |
| 2017-11-02 | 1,310 | 1,335 | 1,310 | 1,333 | 15,000 | 1,333 |
| 2017-11-01 | 1,342 | 1,342 | 1,297 | 1,308 | 45,700 | 1,308 |
| 2017-10-31 | 1,332 | 1,337 | 1,330 | 1,337 | 9,800 | 1,337 |
| 2017-10-30 | 1,330 | 1,333 | 1,318 | 1,330 | 22,000 | 1,330 |
| 2017-10-27 | 1,330 | 1,330 | 1,315 | 1,321 | 14,100 | 1,321 |
| 2017-10-26 | 1,299 | 1,319 | 1,295 | 1,306 | 39,500 | 1,306 |
| 2017-10-25 | 1,287 | 1,297 | 1,287 | 1,297 | 11,100 | 1,297 |
| 2017-10-24 | 1,282 | 1,288 | 1,277 | 1,286 | 10,300 | 1,286 |
| 2017-10-23 | 1,283 | 1,325 | 1,279 | 1,281 | 22,200 | 1,281 |
| 2017-10-20 | 1,279 | 1,293 | 1,278 | 1,283 | 7,400 | 1,283 |
| 2017-10-19 | 1,299 | 1,299 | 1,278 | 1,281 | 6,700 | 1,281 |
| 2017-10-18 | 1,277 | 1,284 | 1,273 | 1,278 | 14,200 | 1,278 |
| 2017-10-17 | 1,286 | 1,295 | 1,267 | 1,293 | 9,100 | 1,293 |
| 2017-10-16 | 1,268 | 1,296 | 1,268 | 1,294 | 5,900 | 1,294 |
| 2017-10-13 | 1,305 | 1,309 | 1,240 | 1,279 | 22,800 | 1,279 |
| 2017-10-12 | 1,300 | 1,308 | 1,296 | 1,305 | 13,200 | 1,305 |
| 2017-10-11 | 1,300 | 1,307 | 1,297 | 1,299 | 13,100 | 1,299 |
| 2017-10-10 | 1,285 | 1,299 | 1,281 | 1,299 | 7,900 | 1,299 |
| 2017-10-06 | 1,291 | 1,297 | 1,284 | 1,284 | 4,500 | 1,284 |
| 2017-10-05 | 1,301 | 1,302 | 1,286 | 1,289 | 6,200 | 1,289 |
| 2017-10-04 | 1,311 | 1,311 | 1,290 | 1,294 | 7,300 | 1,294 |
| 2017-10-03 | 1,292 | 1,324 | 1,292 | 1,311 | 31,200 | 1,311 |
| 2017-10-02 | 1,295 | 1,298 | 1,283 | 1,289 | 5,700 | 1,289 |
| 2017-09-29 | 1,270 | 1,298 | 1,270 | 1,291 | 8,100 | 1,291 |
| 2017-09-28 | 1,276 | 1,277 | 1,264 | 1,264 | 12,000 | 1,264 |
| 2017-09-27 | 1,295 | 1,295 | 1,272 | 1,284 | 6,300 | 1,284 |
| 2017-09-26 | 1,287 | 1,287 | 1,264 | 1,267 | 12,100 | 1,267 |
| 2017-09-25 | 1,263 | 1,281 | 1,263 | 1,279 | 7,000 | 1,279 |
| 2017-09-22 | 1,288 | 1,288 | 1,255 | 1,267 | 8,500 | 1,267 |
| 2017-09-21 | 1,303 | 1,304 | 1,274 | 1,286 | 7,200 | 1,286 |
| 2017-09-20 | 1,293 | 1,299 | 1,281 | 1,299 | 8,900 | 1,299 |
| 2017-09-19 | 1,307 | 1,310 | 1,294 | 1,302 | 10,700 | 1,302 |
| 2017-09-15 | 1,259 | 1,315 | 1,251 | 1,292 | 17,200 | 1,292 |
| 2017-09-14 | 1,326 | 1,332 | 1,257 | 1,260 | 30,000 | 1,260 |
| 2017-09-13 | 1,260 | 1,415 | 1,241 | 1,326 | 76,100 | 1,326 |
| 2017-09-12 | 1,249 | 1,254 | 1,245 | 1,246 | 11,900 | 1,246 |
| 2017-09-11 | 1,249 | 1,249 | 1,212 | 1,247 | 11,800 | 1,247 |
| 2017-09-08 | 1,212 | 1,248 | 1,212 | 1,230 | 19,000 | 1,230 |
| 2017-09-07 | 1,207 | 1,209 | 1,203 | 1,208 | 2,200 | 1,208 |
| 2017-09-06 | 1,196 | 1,210 | 1,184 | 1,200 | 4,100 | 1,200 |
| 2017-09-05 | 1,201 | 1,207 | 1,182 | 1,195 | 8,900 | 1,195 |
| 2017-09-04 | 1,220 | 1,224 | 1,206 | 1,208 | 5,700 | 1,208 |
| 2017-09-01 | 1,226 | 1,230 | 1,201 | 1,224 | 6,800 | 1,224 |
| 2017-08-31 | 1,242 | 1,242 | 1,224 | 1,226 | 7,600 | 1,226 |
| 2017-08-30 | 1,249 | 1,250 | 1,236 | 1,250 | 12,500 | 1,250 |
| 2017-08-29 | 1,241 | 1,241 | 1,214 | 1,234 | 4,500 | 1,234 |
| 2017-08-28 | 1,239 | 1,244 | 1,230 | 1,241 | 3,700 | 1,241 |
| 2017-08-25 | 1,218 | 1,239 | 1,217 | 1,239 | 4,800 | 1,239 |
| 2017-08-24 | 1,232 | 1,232 | 1,222 | 1,225 | 3,600 | 1,225 |
| 2017-08-23 | 1,247 | 1,247 | 1,221 | 1,239 | 8,000 | 1,239 |
| 2017-08-22 | 1,235 | 1,235 | 1,219 | 1,225 | 4,600 | 1,225 |
| 2017-08-21 | 1,223 | 1,244 | 1,223 | 1,239 | 4,300 | 1,239 |
| 2017-08-18 | 1,231 | 1,248 | 1,231 | 1,239 | 5,400 | 1,239 |
| 2017-08-17 | 1,245 | 1,247 | 1,233 | 1,246 | 4,100 | 1,246 |
| 2017-08-16 | 1,247 | 1,248 | 1,241 | 1,245 | 1,700 | 1,245 |
| 2017-08-15 | 1,245 | 1,264 | 1,244 | 1,244 | 3,200 | 1,244 |
| 2017-08-14 | 1,268 | 1,268 | 1,231 | 1,237 | 13,900 | 1,237 |
| 2017-08-10 | 1,232 | 1,255 | 1,232 | 1,248 | 7,800 | 1,248 |
| 2017-08-09 | 1,265 | 1,265 | 1,225 | 1,234 | 8,000 | 1,234 |
| 2017-08-08 | 1,266 | 1,274 | 1,252 | 1,270 | 7,100 | 1,270 |
| 2017-08-07 | 1,261 | 1,270 | 1,250 | 1,270 | 6,300 | 1,270 |
| 2017-08-04 | 1,251 | 1,266 | 1,251 | 1,265 | 3,400 | 1,265 |
| 2017-08-03 | 1,267 | 1,272 | 1,222 | 1,262 | 6,300 | 1,262 |
| 2017-08-02 | 1,261 | 1,267 | 1,210 | 1,267 | 6,600 | 1,267 |
| 2017-08-01 | 1,265 | 1,265 | 1,250 | 1,261 | 3,800 | 1,261 |
| 2017-07-31 | 1,261 | 1,268 | 1,251 | 1,251 | 3,900 | 1,251 |
| 2017-07-28 | 1,278 | 1,278 | 1,253 | 1,262 | 5,100 | 1,262 |
| 2017-07-27 | 1,269 | 1,270 | 1,252 | 1,269 | 4,300 | 1,269 |
| 2017-07-26 | 1,269 | 1,269 | 1,246 | 1,258 | 4,700 | 1,258 |
| 2017-07-25 | 1,265 | 1,266 | 1,255 | 1,265 | 2,200 | 1,265 |
| 2017-07-24 | 1,260 | 1,268 | 1,254 | 1,267 | 5,200 | 1,267 |
| 2017-07-21 | 1,265 | 1,265 | 1,253 | 1,261 | 3,800 | 1,261 |
| 2017-07-20 | 1,258 | 1,266 | 1,256 | 1,262 | 4,100 | 1,262 |
| 2017-07-19 | 1,269 | 1,269 | 1,258 | 1,261 | 4,000 | 1,261 |
| 2017-07-18 | 1,269 | 1,269 | 1,256 | 1,262 | 4,600 | 1,262 |
| 2017-07-14 | 1,268 | 1,268 | 1,260 | 1,264 | 2,600 | 1,264 |
| 2017-07-13 | 1,272 | 1,275 | 1,247 | 1,270 | 3,300 | 1,270 |
| 2017-07-12 | 1,281 | 1,287 | 1,269 | 1,273 | 6,700 | 1,273 |
| 2017-07-11 | 1,284 | 1,284 | 1,260 | 1,273 | 15,100 | 1,273 |
| 2017-07-10 | 1,293 | 1,293 | 1,233 | 1,269 | 18,900 | 1,269 |
| 2017-07-07 | 1,268 | 1,268 | 1,255 | 1,256 | 8,700 | 1,256 |
| 2017-07-06 | 1,269 | 1,270 | 1,260 | 1,261 | 8,800 | 1,261 |
| 2017-07-05 | 1,262 | 1,295 | 1,245 | 1,261 | 11,200 | 1,261 |
| 2017-07-04 | 1,290 | 1,290 | 1,240 | 1,248 | 8,800 | 1,248 |
| 2017-07-03 | 1,281 | 1,289 | 1,259 | 1,284 | 39,600 | 1,284 |
| 2017-06-30 | 1,249 | 1,249 | 1,235 | 1,244 | 9,100 | 1,244 |
| 2017-06-29 | 1,242 | 1,260 | 1,235 | 1,250 | 12,200 | 1,250 |
| 2017-06-28 | 1,257 | 1,258 | 1,242 | 1,242 | 8,000 | 1,242 |
| 2017-06-27 | 1,246 | 1,253 | 1,237 | 1,247 | 13,800 | 1,247 |
| 2017-06-26 | 1,239 | 1,242 | 1,234 | 1,234 | 4,200 | 1,234 |
| 2017-06-23 | 1,238 | 1,250 | 1,224 | 1,239 | 7,400 | 1,239 |
| 2017-06-22 | 1,231 | 1,235 | 1,202 | 1,230 | 6,400 | 1,230 |
| 2017-06-21 | 1,236 | 1,248 | 1,230 | 1,233 | 4,500 | 1,233 |
| 2017-06-20 | 1,245 | 1,253 | 1,240 | 1,248 | 8,100 | 1,248 |
| 2017-06-19 | 1,245 | 1,245 | 1,237 | 1,240 | 3,100 | 1,240 |
| 2017-06-16 | 1,245 | 1,245 | 1,230 | 1,241 | 6,800 | 1,241 |
| 2017-06-15 | 1,211 | 1,224 | 1,200 | 1,221 | 5,100 | 1,221 |
| 2017-06-14 | 1,227 | 1,239 | 1,211 | 1,211 | 4,800 | 1,211 |
| 2017-06-13 | 1,216 | 1,238 | 1,208 | 1,227 | 4,600 | 1,227 |
| 2017-06-12 | 1,239 | 1,249 | 1,230 | 1,232 | 7,900 | 1,232 |
| 2017-06-09 | 1,230 | 1,240 | 1,227 | 1,239 | 9,600 | 1,239 |
| 2017-06-08 | 1,230 | 1,238 | 1,225 | 1,238 | 5,500 | 1,238 |
| 2017-06-07 | 1,211 | 1,227 | 1,211 | 1,221 | 7,100 | 1,221 |
| 2017-06-06 | 1,210 | 1,249 | 1,210 | 1,211 | 6,100 | 1,211 |
| 2017-06-05 | 1,211 | 1,236 | 1,205 | 1,226 | 14,500 | 1,226 |
| 2017-06-02 | 1,209 | 1,230 | 1,196 | 1,230 | 11,500 | 1,230 |
| 2017-06-01 | 1,204 | 1,226 | 1,166 | 1,205 | 8,100 | 1,205 |
| 2017-05-31 | 1,225 | 1,235 | 1,211 | 1,211 | 4,200 | 1,211 |
| 2017-05-30 | 1,250 | 1,254 | 1,207 | 1,221 | 5,900 | 1,221 |
| 2017-05-29 | 1,241 | 1,248 | 1,231 | 1,240 | 4,300 | 1,240 |
| 2017-05-26 | 1,240 | 1,247 | 1,214 | 1,223 | 12,100 | 1,223 |
| 2017-05-25 | 1,240 | 1,251 | 1,240 | 1,251 | 4,300 | 1,251 |
| 2017-05-24 | 1,245 | 1,283 | 1,233 | 1,250 | 28,200 | 1,250 |
| 2017-05-23 | 1,243 | 1,245 | 1,201 | 1,244 | 14,600 | 1,244 |
| 2017-05-22 | 1,232 | 1,242 | 1,232 | 1,234 | 6,500 | 1,234 |
| 2017-05-19 | 1,242 | 1,245 | 1,236 | 1,236 | 7,500 | 1,236 |
| 2017-05-18 | 1,230 | 1,245 | 1,230 | 1,242 | 9,100 | 1,242 |
| 2017-05-17 | 1,263 | 1,272 | 1,218 | 1,262 | 12,600 | 1,262 |
| 2017-05-16 | 1,270 | 1,275 | 1,265 | 1,275 | 12,600 | 1,275 |
| 2017-05-15 | 1,245 | 1,267 | 1,215 | 1,262 | 7,000 | 1,262 |
| 2017-05-12 | 1,250 | 1,262 | 1,250 | 1,259 | 8,300 | 1,259 |
| 2017-05-11 | 1,261 | 1,270 | 1,261 | 1,269 | 9,900 | 1,269 |
| 2017-05-10 | 1,260 | 1,269 | 1,254 | 1,269 | 9,600 | 1,269 |
| 2017-05-09 | 1,257 | 1,262 | 1,245 | 1,256 | 8,800 | 1,256 |
| 2017-05-08 | 1,259 | 1,270 | 1,258 | 1,269 | 12,300 | 1,269 |
| 2017-05-02 | 1,245 | 1,259 | 1,218 | 1,255 | 11,000 | 1,255 |
| 2017-05-01 | 1,218 | 1,242 | 1,218 | 1,242 | 2,500 | 1,242 |
| 2017-04-28 | 1,247 | 1,247 | 1,218 | 1,236 | 6,200 | 1,236 |
| 2017-04-27 | 1,240 | 1,243 | 1,210 | 1,240 | 11,300 | 1,240 |
| 2017-04-26 | 1,230 | 1,240 | 1,207 | 1,239 | 14,500 | 1,239 |
| 2017-04-25 | 1,209 | 1,227 | 1,196 | 1,227 | 10,800 | 1,227 |
| 2017-04-24 | 1,212 | 1,212 | 1,195 | 1,209 | 4,100 | 1,209 |
| 2017-04-21 | 1,188 | 1,200 | 1,188 | 1,200 | 3,300 | 1,200 |
| 2017-04-20 | 1,170 | 1,187 | 1,162 | 1,186 | 5,900 | 1,186 |
| 2017-04-19 | 1,190 | 1,199 | 1,158 | 1,158 | 6,800 | 1,158 |
| 2017-04-18 | 1,186 | 1,191 | 1,160 | 1,184 | 5,800 | 1,184 |
| 2017-04-17 | 1,160 | 1,186 | 1,160 | 1,178 | 5,900 | 1,178 |
| 2017-04-14 | 1,181 | 1,200 | 1,173 | 1,178 | 14,300 | 1,178 |
| 2017-04-13 | 1,190 | 1,190 | 1,182 | 1,187 | 6,200 | 1,187 |
| 2017-04-12 | 1,196 | 1,196 | 1,177 | 1,195 | 8,300 | 1,195 |
| 2017-04-11 | 1,211 | 1,212 | 1,201 | 1,201 | 10,900 | 1,201 |
| 2017-04-10 | 1,208 | 1,215 | 1,199 | 1,211 | 8,400 | 1,211 |
| 2017-04-07 | 1,190 | 1,202 | 1,142 | 1,200 | 11,700 | 1,200 |
| 2017-04-06 | 1,194 | 1,195 | 1,183 | 1,186 | 9,600 | 1,186 |
| 2017-04-05 | 1,177 | 1,208 | 1,177 | 1,198 | 6,500 | 1,198 |
| 2017-04-04 | 1,208 | 1,208 | 1,170 | 1,187 | 8,500 | 1,187 |
| 2017-04-03 | 1,220 | 1,231 | 1,205 | 1,208 | 12,900 | 1,208 |
| 2017-03-31 | 1,269 | 1,275 | 1,235 | 1,235 | 11,000 | 1,235 |
| 2017-03-30 | 1,270 | 1,270 | 1,244 | 1,253 | 11,400 | 1,253 |
| 2017-03-29 | 1,280 | 1,280 | 1,247 | 1,272 | 19,600 | 1,272 |
| 2017-03-28 | 1,265 | 1,300 | 1,254 | 1,300 | 15,700 | 1,300 |
| 2017-03-27 | 1,277 | 1,280 | 1,253 | 1,253 | 14,900 | 1,253 |
| 2017-03-24 | 1,265 | 1,279 | 1,261 | 1,273 | 8,800 | 1,273 |
| 2017-03-23 | 1,275 | 1,275 | 1,266 | 1,271 | 7,500 | 1,271 |
| 2017-03-22 | 1,279 | 1,279 | 1,270 | 1,270 | 13,200 | 1,270 |
| 2017-03-21 | 1,280 | 1,294 | 1,279 | 1,282 | 14,900 | 1,282 |
| 2017-03-17 | 1,285 | 1,290 | 1,276 | 1,287 | 11,100 | 1,287 |
| 2017-03-16 | 1,287 | 1,293 | 1,287 | 1,288 | 15,500 | 1,288 |
| 2017-03-15 | 1,295 | 1,295 | 1,288 | 1,289 | 9,800 | 1,289 |
| 2017-03-14 | 1,295 | 1,296 | 1,289 | 1,296 | 10,700 | 1,296 |
| 2017-03-13 | 1,300 | 1,300 | 1,265 | 1,296 | 29,500 | 1,296 |
| 2017-03-10 | 1,288 | 1,296 | 1,280 | 1,296 | 27,100 | 1,296 |
| 2017-03-09 | 1,286 | 1,288 | 1,283 | 1,283 | 9,600 | 1,283 |
| 2017-03-08 | 1,288 | 1,288 | 1,278 | 1,284 | 6,800 | 1,284 |
| 2017-03-07 | 1,278 | 1,285 | 1,275 | 1,279 | 8,700 | 1,279 |
| 2017-03-06 | 1,279 | 1,279 | 1,263 | 1,278 | 7,800 | 1,278 |
| 2017-03-03 | 1,272 | 1,279 | 1,261 | 1,279 | 6,500 | 1,279 |
| 2017-03-02 | 1,289 | 1,289 | 1,267 | 1,282 | 14,300 | 1,282 |
| 2017-03-01 | 1,290 | 1,295 | 1,281 | 1,285 | 10,900 | 1,285 |
| 2017-02-28 | 1,285 | 1,290 | 1,279 | 1,282 | 20,000 | 1,282 |
| 2017-02-27 | 1,270 | 1,285 | 1,270 | 1,282 | 39,200 | 1,282 |
| 2017-02-24 | 1,266 | 1,275 | 1,266 | 1,271 | 19,700 | 1,271 |
| 2017-02-23 | 1,263 | 1,272 | 1,259 | 1,271 | 14,000 | 1,271 |
| 2017-02-22 | 1,268 | 1,282 | 1,249 | 1,259 | 20,300 | 1,259 |
| 2017-02-21 | 1,220 | 1,269 | 1,215 | 1,268 | 39,800 | 1,268 |
| 2017-02-20 | 1,218 | 1,221 | 1,217 | 1,219 | 4,400 | 1,219 |
| 2017-02-17 | 1,222 | 1,222 | 1,216 | 1,218 | 8,300 | 1,218 |
| 2017-02-16 | 1,219 | 1,220 | 1,211 | 1,218 | 4,300 | 1,218 |
| 2017-02-15 | 1,231 | 1,231 | 1,217 | 1,219 | 11,000 | 1,219 |
| 2017-02-14 | 1,236 | 1,240 | 1,205 | 1,209 | 12,200 | 1,209 |
| 2017-02-13 | 1,220 | 1,239 | 1,216 | 1,237 | 20,200 | 1,237 |
| 2017-02-10 | 1,213 | 1,220 | 1,170 | 1,215 | 42,900 | 1,215 |
| 2017-02-09 | 1,220 | 1,230 | 1,208 | 1,211 | 14,200 | 1,211 |
| 2017-02-08 | 1,205 | 1,220 | 1,202 | 1,215 | 8,500 | 1,215 |
| 2017-02-07 | 1,219 | 1,222 | 1,201 | 1,201 | 7,000 | 1,201 |
| 2017-02-06 | 1,226 | 1,232 | 1,210 | 1,220 | 14,400 | 1,220 |
| 2017-02-03 | 1,236 | 1,236 | 1,220 | 1,231 | 9,500 | 1,231 |
| 2017-02-02 | 1,203 | 1,240 | 1,191 | 1,236 | 36,800 | 1,236 |
| 2017-02-01 | 1,190 | 1,223 | 1,174 | 1,205 | 32,300 | 1,205 |
| 2017-01-31 | 1,207 | 1,209 | 1,180 | 1,206 | 29,100 | 1,206 |
| 2017-01-30 | 1,228 | 1,228 | 1,185 | 1,209 | 63,000 | 1,209 |
| 2017-01-27 | 1,133 | 1,321 | 1,133 | 1,250 | 163,000 | 1,250 |
| 2017-01-26 | 1,130 | 1,136 | 1,127 | 1,134 | 11,500 | 1,134 |
| 2017-01-25 | 1,126 | 1,129 | 1,123 | 1,129 | 4,300 | 1,129 |
| 2017-01-24 | 1,115 | 1,130 | 1,115 | 1,126 | 4,100 | 1,126 |
| 2017-01-23 | 1,103 | 1,123 | 1,103 | 1,122 | 3,800 | 1,122 |
| 2017-01-20 | 1,119 | 1,133 | 1,115 | 1,116 | 7,500 | 1,116 |
| 2017-01-19 | 1,102 | 1,118 | 1,102 | 1,116 | 6,800 | 1,116 |
| 2017-01-18 | 1,116 | 1,116 | 1,101 | 1,103 | 4,600 | 1,103 |
| 2017-01-17 | 1,115 | 1,116 | 1,110 | 1,116 | 5,500 | 1,116 |
| 2017-01-16 | 1,120 | 1,128 | 1,103 | 1,115 | 6,000 | 1,115 |
| 2017-01-13 | 1,113 | 1,134 | 1,100 | 1,130 | 12,000 | 1,130 |
| 2017-01-12 | 1,140 | 1,140 | 1,124 | 1,125 | 8,000 | 1,125 |
| 2017-01-11 | 1,140 | 1,141 | 1,133 | 1,141 | 10,900 | 1,141 |
| 2017-01-10 | 1,134 | 1,138 | 1,128 | 1,138 | 11,700 | 1,138 |
| 2017-01-06 | 1,102 | 1,129 | 1,102 | 1,129 | 12,600 | 1,129 |
| 2017-01-05 | 1,114 | 1,118 | 1,107 | 1,118 | 11,200 | 1,118 |
| 2017-01-04 | 1,096 | 1,114 | 1,096 | 1,114 | 11,600 | 1,114 |
分割・併合履歴 ： [2014-07-29]1株→0.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
