6905 コーセル(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 | 1,860 | 1,870 | 1,846 | 1,851 | 95,900 | 1,851 |
| 2017-12-28 | 1,884 | 1,890 | 1,848 | 1,850 | 144,400 | 1,850 |
| 2017-12-27 | 1,896 | 1,913 | 1,878 | 1,885 | 158,800 | 1,885 |
| 2017-12-26 | 1,905 | 1,919 | 1,880 | 1,897 | 175,800 | 1,897 |
| 2017-12-25 | 1,904 | 1,918 | 1,873 | 1,905 | 243,400 | 1,905 |
| 2017-12-22 | 1,878 | 1,918 | 1,871 | 1,902 | 216,200 | 1,902 |
| 2017-12-21 | 1,876 | 1,914 | 1,857 | 1,884 | 387,200 | 1,884 |
| 2017-12-20 | 1,827 | 1,894 | 1,825 | 1,883 | 393,000 | 1,883 |
| 2017-12-19 | 1,823 | 1,880 | 1,815 | 1,848 | 285,100 | 1,848 |
| 2017-12-18 | 1,781 | 1,857 | 1,776 | 1,848 | 399,300 | 1,848 |
| 2017-12-15 | 1,731 | 1,786 | 1,693 | 1,772 | 571,500 | 1,772 |
| 2017-12-14 | 1,669 | 1,756 | 1,657 | 1,720 | 797,500 | 1,720 |
| 2017-12-13 | 1,550 | 1,655 | 1,550 | 1,616 | 1,093,000 | 1,616 |
| 2017-12-12 | 1,531 | 1,555 | 1,521 | 1,538 | 180,400 | 1,538 |
| 2017-12-11 | 1,540 | 1,543 | 1,531 | 1,539 | 77,000 | 1,539 |
| 2017-12-08 | 1,538 | 1,546 | 1,533 | 1,539 | 114,000 | 1,539 |
| 2017-12-07 | 1,520 | 1,548 | 1,520 | 1,538 | 120,000 | 1,538 |
| 2017-12-06 | 1,532 | 1,536 | 1,514 | 1,516 | 78,300 | 1,516 |
| 2017-12-05 | 1,536 | 1,543 | 1,530 | 1,535 | 92,300 | 1,535 |
| 2017-12-04 | 1,550 | 1,560 | 1,540 | 1,544 | 127,200 | 1,544 |
| 2017-12-01 | 1,560 | 1,577 | 1,552 | 1,555 | 146,100 | 1,555 |
| 2017-11-30 | 1,565 | 1,565 | 1,537 | 1,555 | 217,900 | 1,555 |
| 2017-11-29 | 1,601 | 1,601 | 1,563 | 1,568 | 109,800 | 1,568 |
| 2017-11-28 | 1,599 | 1,610 | 1,583 | 1,594 | 188,300 | 1,594 |
| 2017-11-27 | 1,594 | 1,615 | 1,578 | 1,599 | 203,200 | 1,599 |
| 2017-11-24 | 1,594 | 1,603 | 1,569 | 1,587 | 161,500 | 1,587 |
| 2017-11-22 | 1,586 | 1,607 | 1,572 | 1,595 | 274,400 | 1,595 |
| 2017-11-21 | 1,560 | 1,595 | 1,545 | 1,578 | 214,100 | 1,578 |
| 2017-11-20 | 1,554 | 1,567 | 1,541 | 1,559 | 116,800 | 1,559 |
| 2017-11-17 | 1,554 | 1,577 | 1,542 | 1,553 | 279,400 | 1,553 |
| 2017-11-16 | 1,529 | 1,546 | 1,527 | 1,540 | 138,400 | 1,540 |
| 2017-11-15 | 1,548 | 1,559 | 1,525 | 1,531 | 244,500 | 1,531 |
| 2017-11-13 | 1,601 | 1,601 | 1,568 | 1,575 | 87,400 | 1,575 |
| 2017-11-10 | 1,599 | 1,623 | 1,588 | 1,607 | 149,500 | 1,607 |
| 2017-11-09 | 1,591 | 1,600 | 1,569 | 1,600 | 182,400 | 1,600 |
| 2017-11-08 | 1,541 | 1,585 | 1,541 | 1,574 | 126,400 | 1,574 |
| 2017-11-07 | 1,520 | 1,547 | 1,512 | 1,546 | 82,200 | 1,546 |
| 2017-11-06 | 1,530 | 1,539 | 1,513 | 1,520 | 99,300 | 1,520 |
| 2017-11-02 | 1,519 | 1,529 | 1,506 | 1,518 | 89,600 | 1,518 |
| 2017-11-01 | 1,585 | 1,591 | 1,534 | 1,534 | 181,600 | 1,534 |
| 2017-10-31 | 1,528 | 1,591 | 1,522 | 1,562 | 256,200 | 1,562 |
| 2017-10-30 | 1,518 | 1,519 | 1,501 | 1,501 | 97,600 | 1,501 |
| 2017-10-27 | 1,522 | 1,528 | 1,508 | 1,520 | 110,000 | 1,520 |
| 2017-10-26 | 1,501 | 1,515 | 1,501 | 1,509 | 70,600 | 1,509 |
| 2017-10-25 | 1,519 | 1,525 | 1,502 | 1,514 | 111,900 | 1,514 |
| 2017-10-24 | 1,512 | 1,526 | 1,505 | 1,519 | 89,500 | 1,519 |
| 2017-10-23 | 1,521 | 1,523 | 1,509 | 1,517 | 86,200 | 1,517 |
| 2017-10-20 | 1,499 | 1,505 | 1,489 | 1,492 | 52,000 | 1,492 |
| 2017-10-19 | 1,494 | 1,514 | 1,490 | 1,506 | 84,800 | 1,506 |
| 2017-10-18 | 1,490 | 1,499 | 1,465 | 1,494 | 101,400 | 1,494 |
| 2017-10-17 | 1,506 | 1,510 | 1,491 | 1,493 | 119,800 | 1,493 |
| 2017-10-16 | 1,516 | 1,525 | 1,497 | 1,497 | 96,800 | 1,497 |
| 2017-10-13 | 1,493 | 1,510 | 1,485 | 1,503 | 108,800 | 1,503 |
| 2017-10-12 | 1,500 | 1,525 | 1,500 | 1,501 | 131,400 | 1,501 |
| 2017-10-11 | 1,496 | 1,508 | 1,479 | 1,497 | 80,200 | 1,497 |
| 2017-10-10 | 1,470 | 1,515 | 1,470 | 1,505 | 159,900 | 1,505 |
| 2017-10-06 | 1,472 | 1,492 | 1,462 | 1,479 | 124,900 | 1,479 |
| 2017-10-05 | 1,491 | 1,499 | 1,470 | 1,493 | 124,500 | 1,493 |
| 2017-10-04 | 1,473 | 1,529 | 1,468 | 1,510 | 335,200 | 1,510 |
| 2017-10-03 | 1,465 | 1,470 | 1,425 | 1,458 | 161,100 | 1,458 |
| 2017-10-02 | 1,474 | 1,474 | 1,446 | 1,448 | 41,300 | 1,448 |
| 2017-09-29 | 1,474 | 1,476 | 1,448 | 1,460 | 75,600 | 1,460 |
| 2017-09-28 | 1,468 | 1,492 | 1,460 | 1,474 | 79,800 | 1,474 |
| 2017-09-27 | 1,470 | 1,479 | 1,453 | 1,475 | 51,400 | 1,475 |
| 2017-09-26 | 1,461 | 1,482 | 1,450 | 1,457 | 93,700 | 1,457 |
| 2017-09-25 | 1,465 | 1,492 | 1,460 | 1,472 | 118,000 | 1,472 |
| 2017-09-22 | 1,458 | 1,465 | 1,441 | 1,448 | 88,000 | 1,448 |
| 2017-09-21 | 1,480 | 1,489 | 1,459 | 1,459 | 113,800 | 1,459 |
| 2017-09-20 | 1,480 | 1,499 | 1,472 | 1,487 | 76,700 | 1,487 |
| 2017-09-19 | 1,477 | 1,495 | 1,471 | 1,481 | 102,000 | 1,481 |
| 2017-09-15 | 1,451 | 1,484 | 1,451 | 1,484 | 105,600 | 1,484 |
| 2017-09-14 | 1,476 | 1,484 | 1,445 | 1,450 | 81,100 | 1,450 |
| 2017-09-13 | 1,487 | 1,494 | 1,470 | 1,474 | 187,300 | 1,474 |
| 2017-09-12 | 1,524 | 1,525 | 1,502 | 1,517 | 91,900 | 1,517 |
| 2017-09-11 | 1,512 | 1,530 | 1,487 | 1,508 | 132,300 | 1,508 |
| 2017-09-08 | 1,450 | 1,520 | 1,435 | 1,482 | 323,500 | 1,482 |
| 2017-09-07 | 1,417 | 1,436 | 1,415 | 1,420 | 87,800 | 1,420 |
| 2017-09-06 | 1,385 | 1,424 | 1,382 | 1,410 | 139,800 | 1,410 |
| 2017-09-05 | 1,430 | 1,461 | 1,414 | 1,415 | 120,200 | 1,415 |
| 2017-09-04 | 1,430 | 1,440 | 1,402 | 1,420 | 95,200 | 1,420 |
| 2017-09-01 | 1,454 | 1,456 | 1,412 | 1,434 | 161,600 | 1,434 |
| 2017-08-31 | 1,459 | 1,497 | 1,459 | 1,467 | 170,500 | 1,467 |
| 2017-08-30 | 1,400 | 1,468 | 1,397 | 1,452 | 356,300 | 1,452 |
| 2017-08-29 | 1,404 | 1,404 | 1,381 | 1,395 | 108,400 | 1,395 |
| 2017-08-28 | 1,390 | 1,392 | 1,369 | 1,392 | 62,700 | 1,392 |
| 2017-08-25 | 1,347 | 1,404 | 1,334 | 1,395 | 211,300 | 1,395 |
| 2017-08-24 | 1,317 | 1,343 | 1,313 | 1,342 | 68,100 | 1,342 |
| 2017-08-23 | 1,337 | 1,337 | 1,308 | 1,315 | 99,900 | 1,315 |
| 2017-08-22 | 1,336 | 1,336 | 1,316 | 1,318 | 66,300 | 1,318 |
| 2017-08-21 | 1,333 | 1,339 | 1,323 | 1,335 | 45,200 | 1,335 |
| 2017-08-18 | 1,316 | 1,323 | 1,311 | 1,318 | 68,900 | 1,318 |
| 2017-08-17 | 1,327 | 1,332 | 1,318 | 1,329 | 53,200 | 1,329 |
| 2017-08-16 | 1,319 | 1,329 | 1,317 | 1,322 | 32,000 | 1,322 |
| 2017-08-15 | 1,322 | 1,331 | 1,316 | 1,318 | 71,000 | 1,318 |
| 2017-08-14 | 1,321 | 1,324 | 1,305 | 1,315 | 74,500 | 1,315 |
| 2017-08-10 | 1,338 | 1,347 | 1,322 | 1,330 | 56,200 | 1,330 |
| 2017-08-09 | 1,357 | 1,363 | 1,332 | 1,340 | 61,800 | 1,340 |
| 2017-08-08 | 1,383 | 1,383 | 1,360 | 1,365 | 44,800 | 1,365 |
| 2017-08-07 | 1,375 | 1,391 | 1,375 | 1,381 | 67,200 | 1,381 |
| 2017-08-04 | 1,374 | 1,384 | 1,363 | 1,380 | 38,500 | 1,380 |
| 2017-08-03 | 1,375 | 1,376 | 1,363 | 1,374 | 41,700 | 1,374 |
| 2017-08-02 | 1,346 | 1,371 | 1,345 | 1,366 | 43,600 | 1,366 |
| 2017-08-01 | 1,366 | 1,366 | 1,330 | 1,342 | 110,600 | 1,342 |
| 2017-07-31 | 1,378 | 1,382 | 1,357 | 1,357 | 111,500 | 1,357 |
| 2017-07-28 | 1,376 | 1,390 | 1,369 | 1,373 | 121,600 | 1,373 |
| 2017-07-27 | 1,392 | 1,392 | 1,373 | 1,376 | 111,500 | 1,376 |
| 2017-07-26 | 1,401 | 1,409 | 1,391 | 1,402 | 123,900 | 1,402 |
| 2017-07-25 | 1,393 | 1,403 | 1,386 | 1,390 | 146,800 | 1,390 |
| 2017-07-24 | 1,370 | 1,386 | 1,356 | 1,385 | 63,100 | 1,385 |
| 2017-07-21 | 1,381 | 1,383 | 1,364 | 1,374 | 72,500 | 1,374 |
| 2017-07-20 | 1,385 | 1,394 | 1,378 | 1,392 | 82,000 | 1,392 |
| 2017-07-19 | 1,381 | 1,386 | 1,363 | 1,376 | 93,100 | 1,376 |
| 2017-07-18 | 1,380 | 1,396 | 1,371 | 1,393 | 103,800 | 1,393 |
| 2017-07-14 | 1,388 | 1,403 | 1,383 | 1,390 | 127,100 | 1,390 |
| 2017-07-13 | 1,357 | 1,393 | 1,357 | 1,388 | 146,700 | 1,388 |
| 2017-07-12 | 1,345 | 1,357 | 1,340 | 1,354 | 78,500 | 1,354 |
| 2017-07-11 | 1,358 | 1,358 | 1,339 | 1,344 | 74,100 | 1,344 |
| 2017-07-10 | 1,357 | 1,360 | 1,342 | 1,345 | 79,000 | 1,345 |
| 2017-07-07 | 1,351 | 1,379 | 1,349 | 1,354 | 112,800 | 1,354 |
| 2017-07-06 | 1,337 | 1,364 | 1,336 | 1,363 | 110,000 | 1,363 |
| 2017-07-05 | 1,340 | 1,354 | 1,334 | 1,348 | 109,000 | 1,348 |
| 2017-07-04 | 1,400 | 1,400 | 1,350 | 1,353 | 153,900 | 1,353 |
| 2017-07-03 | 1,380 | 1,422 | 1,371 | 1,403 | 278,100 | 1,403 |
| 2017-06-30 | 1,373 | 1,393 | 1,353 | 1,381 | 161,400 | 1,381 |
| 2017-06-29 | 1,358 | 1,366 | 1,341 | 1,359 | 137,100 | 1,359 |
| 2017-06-28 | 1,386 | 1,388 | 1,365 | 1,365 | 115,800 | 1,365 |
| 2017-06-27 | 1,404 | 1,417 | 1,401 | 1,401 | 106,700 | 1,401 |
| 2017-06-26 | 1,396 | 1,417 | 1,395 | 1,411 | 75,700 | 1,411 |
| 2017-06-23 | 1,390 | 1,394 | 1,386 | 1,392 | 73,200 | 1,392 |
| 2017-06-22 | 1,396 | 1,400 | 1,388 | 1,395 | 64,700 | 1,395 |
| 2017-06-21 | 1,397 | 1,408 | 1,394 | 1,394 | 85,500 | 1,394 |
| 2017-06-20 | 1,370 | 1,408 | 1,366 | 1,396 | 120,500 | 1,396 |
| 2017-06-19 | 1,379 | 1,388 | 1,364 | 1,368 | 56,800 | 1,368 |
| 2017-06-16 | 1,342 | 1,384 | 1,339 | 1,369 | 231,100 | 1,369 |
| 2017-06-15 | 1,390 | 1,391 | 1,342 | 1,342 | 240,500 | 1,342 |
| 2017-06-14 | 1,384 | 1,431 | 1,384 | 1,394 | 385,000 | 1,394 |
| 2017-06-13 | 1,408 | 1,427 | 1,321 | 1,344 | 329,000 | 1,344 |
| 2017-06-12 | 1,425 | 1,428 | 1,404 | 1,412 | 56,400 | 1,412 |
| 2017-06-09 | 1,418 | 1,438 | 1,406 | 1,423 | 69,900 | 1,423 |
| 2017-06-08 | 1,411 | 1,428 | 1,408 | 1,416 | 68,600 | 1,416 |
| 2017-06-07 | 1,389 | 1,411 | 1,382 | 1,404 | 96,700 | 1,404 |
| 2017-06-06 | 1,432 | 1,432 | 1,390 | 1,400 | 119,600 | 1,400 |
| 2017-06-05 | 1,416 | 1,451 | 1,416 | 1,436 | 136,400 | 1,436 |
| 2017-06-02 | 1,400 | 1,416 | 1,398 | 1,408 | 114,900 | 1,408 |
| 2017-06-01 | 1,392 | 1,400 | 1,388 | 1,394 | 86,900 | 1,394 |
| 2017-05-31 | 1,376 | 1,397 | 1,376 | 1,380 | 105,100 | 1,380 |
| 2017-05-30 | 1,366 | 1,380 | 1,353 | 1,376 | 59,800 | 1,376 |
| 2017-05-29 | 1,365 | 1,377 | 1,355 | 1,357 | 81,700 | 1,357 |
| 2017-05-26 | 1,389 | 1,389 | 1,352 | 1,352 | 129,400 | 1,352 |
| 2017-05-25 | 1,386 | 1,395 | 1,384 | 1,385 | 66,700 | 1,385 |
| 2017-05-24 | 1,372 | 1,392 | 1,367 | 1,385 | 79,800 | 1,385 |
| 2017-05-23 | 1,387 | 1,387 | 1,358 | 1,359 | 71,300 | 1,359 |
| 2017-05-22 | 1,393 | 1,394 | 1,380 | 1,387 | 58,800 | 1,387 |
| 2017-05-19 | 1,384 | 1,401 | 1,376 | 1,393 | 94,400 | 1,393 |
| 2017-05-18 | 1,403 | 1,406 | 1,387 | 1,390 | 73,200 | 1,390 |
| 2017-05-17 | 1,432 | 1,446 | 1,420 | 1,426 | 103,100 | 1,426 |
| 2017-05-16 | 1,431 | 1,481 | 1,426 | 1,467 | 203,300 | 1,467 |
| 2017-05-15 | 1,490 | 1,490 | 1,456 | 1,456 | 85,000 | 1,456 |
| 2017-05-12 | 1,505 | 1,506 | 1,490 | 1,493 | 108,200 | 1,493 |
| 2017-05-11 | 1,535 | 1,548 | 1,517 | 1,519 | 141,800 | 1,519 |
| 2017-05-10 | 1,530 | 1,541 | 1,524 | 1,534 | 73,000 | 1,534 |
| 2017-05-09 | 1,500 | 1,540 | 1,499 | 1,527 | 78,600 | 1,527 |
| 2017-05-08 | 1,470 | 1,545 | 1,456 | 1,538 | 280,900 | 1,538 |
| 2017-05-02 | 1,442 | 1,455 | 1,431 | 1,447 | 94,100 | 1,447 |
| 2017-05-01 | 1,420 | 1,440 | 1,420 | 1,435 | 67,000 | 1,435 |
| 2017-04-28 | 1,429 | 1,431 | 1,400 | 1,420 | 101,400 | 1,420 |
| 2017-04-27 | 1,420 | 1,445 | 1,411 | 1,429 | 105,600 | 1,429 |
| 2017-04-26 | 1,422 | 1,440 | 1,418 | 1,431 | 113,000 | 1,431 |
| 2017-04-25 | 1,406 | 1,412 | 1,396 | 1,406 | 47,200 | 1,406 |
| 2017-04-24 | 1,444 | 1,444 | 1,383 | 1,392 | 79,200 | 1,392 |
| 2017-04-21 | 1,399 | 1,422 | 1,387 | 1,419 | 51,900 | 1,419 |
| 2017-04-20 | 1,396 | 1,404 | 1,387 | 1,391 | 39,800 | 1,391 |
| 2017-04-19 | 1,390 | 1,413 | 1,382 | 1,391 | 41,800 | 1,391 |
| 2017-04-18 | 1,407 | 1,429 | 1,386 | 1,390 | 60,700 | 1,390 |
| 2017-04-17 | 1,381 | 1,400 | 1,366 | 1,398 | 52,600 | 1,398 |
| 2017-04-14 | 1,390 | 1,410 | 1,371 | 1,385 | 61,000 | 1,385 |
| 2017-04-13 | 1,395 | 1,405 | 1,376 | 1,392 | 58,900 | 1,392 |
| 2017-04-12 | 1,411 | 1,412 | 1,391 | 1,404 | 53,600 | 1,404 |
| 2017-04-11 | 1,417 | 1,430 | 1,409 | 1,424 | 67,100 | 1,424 |
| 2017-04-10 | 1,454 | 1,454 | 1,412 | 1,416 | 51,900 | 1,416 |
| 2017-04-07 | 1,451 | 1,459 | 1,426 | 1,434 | 73,700 | 1,434 |
| 2017-04-06 | 1,469 | 1,470 | 1,432 | 1,434 | 93,700 | 1,434 |
| 2017-04-05 | 1,479 | 1,484 | 1,464 | 1,468 | 89,800 | 1,468 |
| 2017-04-04 | 1,508 | 1,508 | 1,461 | 1,473 | 83,700 | 1,473 |
| 2017-04-03 | 1,520 | 1,522 | 1,505 | 1,505 | 81,300 | 1,505 |
| 2017-03-31 | 1,532 | 1,574 | 1,513 | 1,513 | 172,700 | 1,513 |
| 2017-03-30 | 1,498 | 1,533 | 1,496 | 1,519 | 139,900 | 1,519 |
| 2017-03-29 | 1,500 | 1,509 | 1,482 | 1,494 | 78,600 | 1,494 |
| 2017-03-28 | 1,480 | 1,495 | 1,478 | 1,490 | 70,800 | 1,490 |
| 2017-03-27 | 1,450 | 1,476 | 1,444 | 1,474 | 60,000 | 1,474 |
| 2017-03-24 | 1,440 | 1,480 | 1,440 | 1,465 | 104,100 | 1,465 |
| 2017-03-23 | 1,418 | 1,435 | 1,407 | 1,430 | 55,200 | 1,430 |
| 2017-03-22 | 1,417 | 1,434 | 1,403 | 1,418 | 63,700 | 1,418 |
| 2017-03-21 | 1,430 | 1,450 | 1,430 | 1,438 | 48,600 | 1,438 |
| 2017-03-17 | 1,440 | 1,449 | 1,433 | 1,437 | 52,900 | 1,437 |
| 2017-03-16 | 1,417 | 1,458 | 1,401 | 1,449 | 168,100 | 1,449 |
| 2017-03-15 | 1,459 | 1,459 | 1,411 | 1,417 | 105,000 | 1,417 |
| 2017-03-14 | 1,450 | 1,483 | 1,450 | 1,462 | 93,600 | 1,462 |
| 2017-03-13 | 1,425 | 1,443 | 1,419 | 1,437 | 69,900 | 1,437 |
| 2017-03-10 | 1,400 | 1,429 | 1,386 | 1,413 | 132,600 | 1,413 |
| 2017-03-09 | 1,410 | 1,410 | 1,392 | 1,399 | 47,500 | 1,399 |
| 2017-03-08 | 1,408 | 1,408 | 1,389 | 1,396 | 44,900 | 1,396 |
| 2017-03-07 | 1,415 | 1,420 | 1,404 | 1,408 | 21,000 | 1,408 |
| 2017-03-06 | 1,420 | 1,422 | 1,411 | 1,414 | 22,700 | 1,414 |
| 2017-03-03 | 1,440 | 1,440 | 1,424 | 1,428 | 35,900 | 1,428 |
| 2017-03-02 | 1,450 | 1,452 | 1,434 | 1,443 | 26,000 | 1,443 |
| 2017-03-01 | 1,428 | 1,440 | 1,414 | 1,433 | 34,000 | 1,433 |
| 2017-02-28 | 1,435 | 1,446 | 1,417 | 1,427 | 48,500 | 1,427 |
| 2017-02-27 | 1,429 | 1,438 | 1,414 | 1,426 | 74,300 | 1,426 |
| 2017-02-24 | 1,434 | 1,448 | 1,416 | 1,430 | 50,900 | 1,430 |
| 2017-02-23 | 1,400 | 1,443 | 1,383 | 1,434 | 67,300 | 1,434 |
| 2017-02-22 | 1,480 | 1,480 | 1,421 | 1,424 | 44,700 | 1,424 |
| 2017-02-21 | 1,402 | 1,482 | 1,400 | 1,477 | 96,600 | 1,477 |
| 2017-02-20 | 1,412 | 1,420 | 1,391 | 1,396 | 45,100 | 1,396 |
| 2017-02-17 | 1,385 | 1,417 | 1,379 | 1,408 | 65,700 | 1,408 |
| 2017-02-16 | 1,384 | 1,390 | 1,372 | 1,385 | 18,400 | 1,385 |
| 2017-02-15 | 1,388 | 1,402 | 1,382 | 1,384 | 46,100 | 1,384 |
| 2017-02-14 | 1,389 | 1,407 | 1,372 | 1,372 | 61,900 | 1,372 |
| 2017-02-13 | 1,350 | 1,370 | 1,348 | 1,369 | 40,200 | 1,369 |
| 2017-02-10 | 1,327 | 1,349 | 1,324 | 1,344 | 56,600 | 1,344 |
| 2017-02-09 | 1,319 | 1,321 | 1,301 | 1,304 | 53,400 | 1,304 |
| 2017-02-08 | 1,329 | 1,335 | 1,311 | 1,332 | 29,500 | 1,332 |
| 2017-02-07 | 1,311 | 1,337 | 1,291 | 1,312 | 66,300 | 1,312 |
| 2017-02-06 | 1,329 | 1,342 | 1,302 | 1,329 | 33,500 | 1,329 |
| 2017-02-03 | 1,300 | 1,340 | 1,288 | 1,314 | 68,500 | 1,314 |
| 2017-02-02 | 1,325 | 1,334 | 1,309 | 1,313 | 47,500 | 1,313 |
| 2017-02-01 | 1,310 | 1,325 | 1,306 | 1,315 | 41,400 | 1,315 |
| 2017-01-31 | 1,300 | 1,329 | 1,289 | 1,319 | 77,100 | 1,319 |
| 2017-01-30 | 1,324 | 1,334 | 1,297 | 1,301 | 90,200 | 1,301 |
| 2017-01-27 | 1,334 | 1,349 | 1,317 | 1,328 | 90,200 | 1,328 |
| 2017-01-26 | 1,286 | 1,339 | 1,256 | 1,314 | 90,800 | 1,314 |
| 2017-01-25 | 1,274 | 1,277 | 1,251 | 1,254 | 40,600 | 1,254 |
| 2017-01-24 | 1,284 | 1,284 | 1,246 | 1,258 | 78,700 | 1,258 |
| 2017-01-23 | 1,296 | 1,310 | 1,291 | 1,293 | 41,000 | 1,293 |
| 2017-01-20 | 1,293 | 1,321 | 1,286 | 1,302 | 58,000 | 1,302 |
| 2017-01-19 | 1,291 | 1,309 | 1,276 | 1,294 | 57,300 | 1,294 |
| 2017-01-18 | 1,277 | 1,285 | 1,257 | 1,276 | 36,900 | 1,276 |
| 2017-01-17 | 1,292 | 1,294 | 1,271 | 1,271 | 28,300 | 1,271 |
| 2017-01-16 | 1,315 | 1,315 | 1,294 | 1,308 | 31,900 | 1,308 |
| 2017-01-13 | 1,300 | 1,334 | 1,290 | 1,323 | 43,400 | 1,323 |
| 2017-01-12 | 1,332 | 1,339 | 1,305 | 1,315 | 50,600 | 1,315 |
| 2017-01-11 | 1,335 | 1,342 | 1,316 | 1,332 | 43,300 | 1,332 |
| 2017-01-10 | 1,345 | 1,349 | 1,300 | 1,322 | 78,800 | 1,322 |
| 2017-01-06 | 1,316 | 1,341 | 1,308 | 1,329 | 56,700 | 1,329 |
| 2017-01-05 | 1,317 | 1,330 | 1,306 | 1,316 | 54,900 | 1,316 |
| 2017-01-04 | 1,261 | 1,318 | 1,261 | 1,302 | 104,600 | 1,302 |
分割・併合履歴 ： [2006-05-16]1株→2株 [1997-05-15]1株→1.1株 [1996-05-15]1株→1.2株 [1995-05-16]1株→1.2株
