7292 (株)村上開明堂 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 | 3,515 | 3,545 | 3,440 | 3,465 | 8,800 | 3,465 |
| 2017-12-28 | 3,450 | 3,550 | 3,440 | 3,495 | 20,400 | 3,495 |
| 2017-12-27 | 3,500 | 3,595 | 3,365 | 3,420 | 52,900 | 3,420 |
| 2017-12-26 | 3,240 | 3,335 | 3,170 | 3,290 | 4,000 | 3,290 |
| 2017-12-25 | 3,150 | 3,490 | 3,150 | 3,260 | 10,100 | 3,260 |
| 2017-12-22 | 3,070 | 3,130 | 3,045 | 3,130 | 9,500 | 3,130 |
| 2017-12-21 | 3,085 | 3,125 | 3,000 | 3,090 | 12,400 | 3,090 |
| 2017-12-20 | 3,160 | 3,160 | 3,085 | 3,095 | 2,600 | 3,095 |
| 2017-12-19 | 3,110 | 3,165 | 3,110 | 3,135 | 2,300 | 3,135 |
| 2017-12-18 | 3,160 | 3,160 | 3,130 | 3,135 | 2,100 | 3,135 |
| 2017-12-15 | 3,160 | 3,170 | 3,100 | 3,145 | 4,500 | 3,145 |
| 2017-12-14 | 3,225 | 3,235 | 3,200 | 3,200 | 3,200 | 3,200 |
| 2017-12-13 | 3,255 | 3,255 | 3,240 | 3,240 | 2,500 | 3,240 |
| 2017-12-12 | 3,215 | 3,285 | 3,215 | 3,225 | 4,200 | 3,225 |
| 2017-12-11 | 3,270 | 3,305 | 3,210 | 3,250 | 12,100 | 3,250 |
| 2017-12-08 | 3,175 | 3,250 | 3,175 | 3,235 | 2,200 | 3,235 |
| 2017-12-07 | 3,155 | 3,200 | 3,130 | 3,170 | 5,100 | 3,170 |
| 2017-12-06 | 3,210 | 3,210 | 3,150 | 3,150 | 3,000 | 3,150 |
| 2017-12-05 | 3,250 | 3,250 | 3,175 | 3,210 | 5,300 | 3,210 |
| 2017-12-04 | 3,200 | 3,330 | 3,200 | 3,210 | 8,900 | 3,210 |
| 2017-12-01 | 3,295 | 3,295 | 3,185 | 3,200 | 11,200 | 3,200 |
| 2017-11-30 | 3,300 | 3,300 | 3,200 | 3,255 | 4,900 | 3,255 |
| 2017-11-29 | 3,250 | 3,345 | 3,250 | 3,255 | 3,900 | 3,255 |
| 2017-11-28 | 3,305 | 3,310 | 3,240 | 3,240 | 5,500 | 3,240 |
| 2017-11-27 | 3,360 | 3,360 | 3,275 | 3,305 | 9,900 | 3,305 |
| 2017-11-24 | 3,230 | 3,430 | 3,230 | 3,375 | 27,100 | 3,375 |
| 2017-11-22 | 3,170 | 3,300 | 3,170 | 3,215 | 8,100 | 3,215 |
| 2017-11-21 | 3,160 | 3,210 | 3,115 | 3,170 | 4,800 | 3,170 |
| 2017-11-20 | 3,075 | 3,220 | 3,075 | 3,180 | 8,800 | 3,180 |
| 2017-11-17 | 3,130 | 3,165 | 3,060 | 3,065 | 11,200 | 3,065 |
| 2017-11-16 | 3,085 | 3,180 | 3,085 | 3,095 | 9,400 | 3,095 |
| 2017-11-15 | 3,410 | 3,410 | 3,035 | 3,105 | 25,700 | 3,105 |
| 2017-11-13 | 3,350 | 3,480 | 3,305 | 3,435 | 26,000 | 3,435 |
| 2017-11-10 | 3,290 | 3,350 | 3,180 | 3,350 | 16,200 | 3,350 |
| 2017-11-09 | 3,300 | 3,335 | 3,280 | 3,295 | 18,600 | 3,295 |
| 2017-11-08 | 3,300 | 3,315 | 3,200 | 3,300 | 8,100 | 3,300 |
| 2017-11-07 | 3,260 | 3,280 | 3,245 | 3,270 | 17,700 | 3,270 |
| 2017-11-06 | 3,345 | 3,345 | 3,205 | 3,225 | 14,300 | 3,225 |
| 2017-11-02 | 3,300 | 3,340 | 3,300 | 3,305 | 3,700 | 3,305 |
| 2017-11-01 | 3,330 | 3,365 | 3,265 | 3,340 | 13,000 | 3,340 |
| 2017-10-31 | 3,270 | 3,350 | 3,270 | 3,330 | 10,800 | 3,330 |
| 2017-10-30 | 3,360 | 3,360 | 3,260 | 3,265 | 11,800 | 3,265 |
| 2017-10-27 | 3,255 | 3,300 | 3,250 | 3,290 | 6,600 | 3,290 |
| 2017-10-26 | 3,235 | 3,290 | 3,200 | 3,225 | 11,900 | 3,225 |
| 2017-10-25 | 3,355 | 3,365 | 3,220 | 3,245 | 13,500 | 3,245 |
| 2017-10-24 | 3,315 | 3,450 | 3,305 | 3,355 | 21,000 | 3,355 |
| 2017-10-23 | 3,185 | 3,380 | 3,170 | 3,360 | 44,100 | 3,360 |
| 2017-10-20 | 3,095 | 3,155 | 3,070 | 3,140 | 30,100 | 3,140 |
| 2017-10-19 | 2,988 | 3,055 | 2,983 | 3,055 | 17,400 | 3,055 |
| 2017-10-18 | 3,000 | 3,005 | 2,951 | 2,952 | 9,800 | 2,952 |
| 2017-10-17 | 3,025 | 3,025 | 2,980 | 2,990 | 5,800 | 2,990 |
| 2017-10-16 | 3,060 | 3,060 | 3,020 | 3,040 | 3,900 | 3,040 |
| 2017-10-13 | 3,055 | 3,080 | 3,000 | 3,045 | 10,700 | 3,045 |
| 2017-10-12 | 2,979 | 3,075 | 2,979 | 3,055 | 10,200 | 3,055 |
| 2017-10-11 | 3,000 | 3,070 | 2,940 | 2,940 | 14,000 | 2,940 |
| 2017-10-10 | 2,998 | 3,015 | 2,920 | 3,010 | 15,900 | 3,010 |
| 2017-10-06 | 2,870 | 2,997 | 2,870 | 2,997 | 26,300 | 2,997 |
| 2017-10-05 | 2,790 | 2,876 | 2,790 | 2,864 | 8,100 | 2,864 |
| 2017-10-04 | 2,796 | 2,797 | 2,776 | 2,790 | 12,100 | 2,790 |
| 2017-10-03 | 2,800 | 2,800 | 2,779 | 2,797 | 3,500 | 2,797 |
| 2017-10-02 | 2,770 | 2,797 | 2,752 | 2,797 | 9,400 | 2,797 |
| 2017-09-29 | 2,751 | 2,763 | 2,720 | 2,763 | 10,600 | 2,763 |
| 2017-09-28 | 2,705 | 2,730 | 2,705 | 2,720 | 3,500 | 2,720 |
| 2017-09-27 | 2,715 | 2,742 | 2,714 | 2,720 | 4,300 | 2,720 |
| 2017-09-26 | 2,722 | 2,750 | 2,709 | 2,722 | 12,700 | 2,722 |
| 2017-09-25 | 2,741 | 2,741 | 2,716 | 2,722 | 6,500 | 2,722 |
| 2017-09-22 | 2,737 | 2,750 | 2,727 | 2,736 | 8,400 | 2,736 |
| 2017-09-21 | 2,743 | 2,752 | 2,737 | 2,752 | 7,000 | 2,752 |
| 2017-09-20 | 2,765 | 2,767 | 2,750 | 2,766 | 1,300 | 2,766 |
| 2017-09-19 | 2,772 | 2,772 | 2,722 | 2,748 | 3,400 | 2,748 |
| 2017-09-15 | 2,766 | 2,776 | 2,761 | 2,772 | 2,000 | 2,772 |
| 2017-09-14 | 2,742 | 2,748 | 2,730 | 2,747 | 1,600 | 2,747 |
| 2017-09-13 | 2,776 | 2,776 | 2,740 | 2,741 | 2,300 | 2,741 |
| 2017-09-12 | 2,740 | 2,776 | 2,740 | 2,775 | 1,200 | 2,775 |
| 2017-09-11 | 2,738 | 2,751 | 2,733 | 2,740 | 5,700 | 2,740 |
| 2017-09-08 | 2,787 | 2,790 | 2,731 | 2,731 | 9,700 | 2,731 |
| 2017-09-07 | 2,794 | 2,796 | 2,690 | 2,690 | 18,000 | 2,690 |
| 2017-09-06 | 2,705 | 2,777 | 2,705 | 2,769 | 1,900 | 2,769 |
| 2017-09-05 | 2,761 | 2,768 | 2,651 | 2,709 | 42,900 | 2,709 |
| 2017-09-04 | 2,846 | 2,846 | 2,713 | 2,734 | 7,300 | 2,734 |
| 2017-09-01 | 2,834 | 2,880 | 2,831 | 2,880 | 7,400 | 2,880 |
| 2017-08-31 | 2,807 | 2,888 | 2,807 | 2,842 | 7,100 | 2,842 |
| 2017-08-30 | 2,745 | 2,865 | 2,745 | 2,857 | 10,100 | 2,857 |
| 2017-08-29 | 2,742 | 2,751 | 2,688 | 2,740 | 7,000 | 2,740 |
| 2017-08-28 | 2,747 | 2,747 | 2,731 | 2,742 | 6,000 | 2,742 |
| 2017-08-25 | 2,709 | 2,770 | 2,709 | 2,718 | 5,000 | 2,718 |
| 2017-08-24 | 2,697 | 2,708 | 2,635 | 2,700 | 12,200 | 2,700 |
| 2017-08-23 | 2,700 | 2,777 | 2,700 | 2,710 | 15,000 | 2,710 |
| 2017-08-22 | 2,652 | 2,697 | 2,651 | 2,671 | 7,800 | 2,671 |
| 2017-08-21 | 2,565 | 2,641 | 2,565 | 2,615 | 13,100 | 2,615 |
| 2017-08-18 | 2,548 | 2,575 | 2,511 | 2,555 | 12,000 | 2,555 |
| 2017-08-17 | 2,508 | 2,555 | 2,508 | 2,550 | 7,000 | 2,550 |
| 2017-08-16 | 2,543 | 2,543 | 2,489 | 2,530 | 3,300 | 2,530 |
| 2017-08-15 | 2,510 | 2,548 | 2,510 | 2,547 | 5,100 | 2,547 |
| 2017-08-14 | 2,500 | 2,550 | 2,465 | 2,510 | 22,500 | 2,510 |
| 2017-08-10 | 2,501 | 2,521 | 2,500 | 2,520 | 1,800 | 2,520 |
| 2017-08-09 | 2,528 | 2,528 | 2,481 | 2,501 | 4,000 | 2,501 |
| 2017-08-08 | 2,501 | 2,560 | 2,501 | 2,554 | 25,300 | 2,554 |
| 2017-08-07 | 2,422 | 2,465 | 2,412 | 2,460 | 13,000 | 2,460 |
| 2017-08-04 | 2,408 | 2,408 | 2,390 | 2,405 | 5,600 | 2,405 |
| 2017-08-03 | 2,420 | 2,421 | 2,322 | 2,408 | 23,600 | 2,408 |
| 2017-08-02 | 2,380 | 2,397 | 2,309 | 2,397 | 4,600 | 2,397 |
| 2017-08-01 | 2,386 | 2,400 | 2,335 | 2,373 | 10,300 | 2,373 |
| 2017-07-31 | 2,401 | 2,423 | 2,376 | 2,376 | 6,200 | 2,376 |
| 2017-07-28 | 2,400 | 2,400 | 2,384 | 2,388 | 29,300 | 2,388 |
| 2017-07-27 | 2,358 | 2,390 | 2,358 | 2,384 | 2,200 | 2,384 |
| 2017-07-26 | 2,355 | 2,369 | 2,350 | 2,356 | 6,800 | 2,356 |
| 2017-07-25 | 2,324 | 2,359 | 2,324 | 2,355 | 26,200 | 2,355 |
| 2017-07-24 | 2,330 | 2,330 | 2,317 | 2,324 | 1,500 | 2,324 |
| 2017-07-21 | 2,265 | 2,347 | 2,265 | 2,332 | 4,600 | 2,332 |
| 2017-07-20 | 2,274 | 2,285 | 2,272 | 2,283 | 3,100 | 2,283 |
| 2017-07-19 | 2,260 | 2,265 | 2,260 | 2,261 | 2,000 | 2,261 |
| 2017-07-18 | 2,265 | 2,265 | 2,261 | 2,261 | 400 | 2,261 |
| 2017-07-14 | 2,264 | 2,275 | 2,255 | 2,258 | 4,500 | 2,258 |
| 2017-07-13 | 2,245 | 2,265 | 2,211 | 2,264 | 3,400 | 2,264 |
| 2017-07-12 | 2,250 | 2,278 | 2,208 | 2,260 | 7,400 | 2,260 |
| 2017-07-11 | 2,215 | 2,250 | 2,195 | 2,250 | 9,800 | 2,250 |
| 2017-07-10 | 2,200 | 2,219 | 2,195 | 2,215 | 5,000 | 2,215 |
| 2017-07-07 | 2,200 | 2,203 | 2,153 | 2,195 | 3,600 | 2,195 |
| 2017-07-06 | 2,210 | 2,217 | 2,153 | 2,199 | 7,100 | 2,199 |
| 2017-07-05 | 2,210 | 2,215 | 2,185 | 2,210 | 4,900 | 2,210 |
| 2017-07-04 | 2,223 | 2,227 | 2,199 | 2,215 | 6,300 | 2,215 |
| 2017-07-03 | 2,191 | 2,228 | 2,191 | 2,211 | 7,200 | 2,211 |
| 2017-06-30 | 2,218 | 2,219 | 2,190 | 2,190 | 5,300 | 2,190 |
| 2017-06-29 | 2,244 | 2,263 | 2,221 | 2,221 | 4,200 | 2,221 |
| 2017-06-28 | 2,260 | 2,260 | 2,241 | 2,245 | 3,100 | 2,245 |
| 2017-06-27 | 2,259 | 2,260 | 2,250 | 2,260 | 3,200 | 2,260 |
| 2017-06-26 | 2,254 | 2,256 | 2,227 | 2,255 | 4,200 | 2,255 |
| 2017-06-23 | 2,260 | 2,260 | 2,226 | 2,254 | 3,200 | 2,254 |
| 2017-06-22 | 2,273 | 2,273 | 2,252 | 2,260 | 3,100 | 2,260 |
| 2017-06-21 | 2,272 | 2,289 | 2,271 | 2,273 | 3,600 | 2,273 |
| 2017-06-20 | 2,270 | 2,289 | 2,266 | 2,289 | 2,100 | 2,289 |
| 2017-06-19 | 2,281 | 2,297 | 2,280 | 2,290 | 2,200 | 2,290 |
| 2017-06-16 | 2,289 | 2,289 | 2,270 | 2,271 | 1,200 | 2,271 |
| 2017-06-15 | 2,265 | 2,290 | 2,265 | 2,290 | 1,300 | 2,290 |
| 2017-06-14 | 2,256 | 2,269 | 2,256 | 2,257 | 2,200 | 2,257 |
| 2017-06-13 | 2,258 | 2,270 | 2,257 | 2,270 | 2,000 | 2,270 |
| 2017-06-12 | 2,254 | 2,258 | 2,254 | 2,258 | 800 | 2,258 |
| 2017-06-09 | 2,256 | 2,256 | 2,250 | 2,250 | 1,300 | 2,250 |
| 2017-06-08 | 2,253 | 2,255 | 2,250 | 2,255 | 2,400 | 2,255 |
| 2017-06-07 | 2,268 | 2,268 | 2,255 | 2,255 | 400 | 2,255 |
| 2017-06-06 | 2,285 | 2,285 | 2,254 | 2,269 | 1,000 | 2,269 |
| 2017-06-05 | 2,270 | 2,287 | 2,261 | 2,287 | 2,300 | 2,287 |
| 2017-06-02 | 2,289 | 2,290 | 2,285 | 2,288 | 1,000 | 2,288 |
| 2017-06-01 | 2,258 | 2,280 | 2,258 | 2,280 | 700 | 2,280 |
| 2017-05-31 | 2,258 | 2,260 | 2,258 | 2,258 | 500 | 2,258 |
| 2017-05-30 | 2,268 | 2,270 | 2,250 | 2,255 | 3,700 | 2,255 |
| 2017-05-29 | 2,328 | 2,328 | 2,267 | 2,267 | 2,700 | 2,267 |
| 2017-05-26 | 2,320 | 2,323 | 2,320 | 2,320 | 3,300 | 2,320 |
| 2017-05-25 | 2,331 | 2,331 | 2,310 | 2,311 | 4,300 | 2,311 |
| 2017-05-24 | 2,300 | 2,301 | 2,296 | 2,301 | 2,800 | 2,301 |
| 2017-05-23 | 2,272 | 2,287 | 2,272 | 2,286 | 600 | 2,286 |
| 2017-05-22 | 2,272 | 2,319 | 2,265 | 2,265 | 3,600 | 2,265 |
| 2017-05-19 | 2,275 | 2,314 | 2,275 | 2,297 | 1,300 | 2,297 |
| 2017-05-18 | 2,250 | 2,298 | 2,250 | 2,275 | 3,400 | 2,275 |
| 2017-05-17 | 2,327 | 2,328 | 2,285 | 2,300 | 4,200 | 2,300 |
| 2017-05-16 | 2,356 | 2,359 | 2,327 | 2,340 | 8,000 | 2,340 |
| 2017-05-15 | 2,203 | 2,384 | 2,203 | 2,354 | 26,400 | 2,354 |
| 2017-05-12 | 2,218 | 2,218 | 2,148 | 2,200 | 9,800 | 2,200 |
| 2017-05-11 | 2,239 | 2,239 | 2,200 | 2,218 | 2,800 | 2,218 |
| 2017-05-10 | 2,250 | 2,254 | 2,213 | 2,240 | 1,500 | 2,240 |
| 2017-05-09 | 2,184 | 2,250 | 2,164 | 2,250 | 7,800 | 2,250 |
| 2017-05-08 | 2,152 | 2,199 | 2,152 | 2,194 | 5,400 | 2,194 |
| 2017-05-02 | 2,144 | 2,148 | 2,143 | 2,145 | 3,300 | 2,145 |
| 2017-05-01 | 2,153 | 2,153 | 2,102 | 2,128 | 3,400 | 2,128 |
| 2017-04-28 | 2,145 | 2,188 | 2,135 | 2,153 | 7,400 | 2,153 |
| 2017-04-27 | 2,113 | 2,177 | 2,113 | 2,144 | 5,700 | 2,144 |
| 2017-04-26 | 2,091 | 2,118 | 2,082 | 2,095 | 4,200 | 2,095 |
| 2017-04-25 | 2,069 | 2,071 | 2,069 | 2,071 | 1,900 | 2,071 |
| 2017-04-24 | 2,090 | 2,100 | 2,021 | 2,069 | 3,000 | 2,069 |
| 2017-04-21 | 2,061 | 2,080 | 2,050 | 2,069 | 5,600 | 2,069 |
| 2017-04-20 | 2,006 | 2,086 | 2,006 | 2,050 | 10,800 | 2,050 |
| 2017-04-19 | 1,970 | 2,023 | 1,958 | 1,987 | 9,300 | 1,987 |
| 2017-04-18 | 1,968 | 1,970 | 1,951 | 1,960 | 8,500 | 1,960 |
| 2017-04-17 | 1,970 | 1,970 | 1,945 | 1,949 | 21,900 | 1,949 |
| 2017-04-14 | 1,993 | 1,995 | 1,975 | 1,977 | 12,500 | 1,977 |
| 2017-04-13 | 2,008 | 2,015 | 1,959 | 1,995 | 12,200 | 1,995 |
| 2017-04-12 | 2,011 | 2,020 | 2,011 | 2,011 | 10,400 | 2,011 |
| 2017-04-11 | 2,020 | 2,045 | 2,010 | 2,014 | 13,900 | 2,014 |
| 2017-04-10 | 2,061 | 2,064 | 2,021 | 2,030 | 4,900 | 2,030 |
| 2017-04-07 | 2,081 | 2,081 | 2,050 | 2,061 | 11,400 | 2,061 |
| 2017-04-06 | 2,126 | 2,128 | 2,021 | 2,050 | 19,400 | 2,050 |
| 2017-04-05 | 2,171 | 2,182 | 2,125 | 2,125 | 11,200 | 2,125 |
| 2017-04-04 | 2,200 | 2,230 | 2,161 | 2,170 | 10,600 | 2,170 |
| 2017-04-03 | 2,254 | 2,254 | 2,195 | 2,201 | 16,900 | 2,201 |
| 2017-03-31 | 2,276 | 2,288 | 2,230 | 2,249 | 9,400 | 2,249 |
| 2017-03-30 | 2,300 | 2,300 | 2,256 | 2,275 | 10,500 | 2,275 |
| 2017-03-29 | 2,308 | 2,310 | 2,298 | 2,300 | 4,000 | 2,300 |
| 2017-03-28 | 2,302 | 2,320 | 2,302 | 2,303 | 11,900 | 2,303 |
| 2017-03-27 | 2,340 | 2,340 | 2,299 | 2,304 | 4,400 | 2,304 |
| 2017-03-24 | 2,298 | 2,340 | 2,285 | 2,340 | 6,500 | 2,340 |
| 2017-03-23 | 2,350 | 2,351 | 2,298 | 2,298 | 8,500 | 2,298 |
| 2017-03-22 | 2,372 | 2,372 | 2,335 | 2,341 | 3,800 | 2,341 |
| 2017-03-21 | 2,384 | 2,394 | 2,331 | 2,385 | 3,700 | 2,385 |
| 2017-03-17 | 2,417 | 2,420 | 2,398 | 2,398 | 4,200 | 2,398 |
| 2017-03-16 | 2,370 | 2,420 | 2,369 | 2,395 | 11,100 | 2,395 |
| 2017-03-15 | 2,340 | 2,355 | 2,331 | 2,355 | 3,100 | 2,355 |
| 2017-03-14 | 2,325 | 2,340 | 2,312 | 2,340 | 4,000 | 2,340 |
| 2017-03-13 | 2,311 | 2,333 | 2,311 | 2,325 | 5,300 | 2,325 |
| 2017-03-10 | 2,317 | 2,317 | 2,310 | 2,311 | 8,000 | 2,311 |
| 2017-03-09 | 2,310 | 2,310 | 2,301 | 2,307 | 3,600 | 2,307 |
| 2017-03-08 | 2,317 | 2,317 | 2,307 | 2,307 | 3,100 | 2,307 |
| 2017-03-07 | 2,339 | 2,339 | 2,304 | 2,305 | 3,400 | 2,305 |
| 2017-03-06 | 2,324 | 2,343 | 2,324 | 2,339 | 2,900 | 2,339 |
| 2017-03-03 | 2,340 | 2,369 | 2,340 | 2,343 | 3,300 | 2,343 |
| 2017-03-02 | 2,354 | 2,370 | 2,318 | 2,322 | 10,300 | 2,322 |
| 2017-03-01 | 2,354 | 2,354 | 2,330 | 2,340 | 2,800 | 2,340 |
| 2017-02-28 | 2,375 | 2,385 | 2,357 | 2,360 | 8,100 | 2,360 |
| 2017-02-27 | 2,351 | 2,380 | 2,351 | 2,375 | 6,300 | 2,375 |
| 2017-02-24 | 2,368 | 2,368 | 2,322 | 2,339 | 9,400 | 2,339 |
| 2017-02-23 | 2,335 | 2,374 | 2,335 | 2,368 | 5,300 | 2,368 |
| 2017-02-22 | 2,271 | 2,317 | 2,271 | 2,315 | 5,500 | 2,315 |
| 2017-02-21 | 2,284 | 2,289 | 2,276 | 2,287 | 2,900 | 2,287 |
| 2017-02-20 | 2,263 | 2,288 | 2,263 | 2,270 | 2,900 | 2,270 |
| 2017-02-17 | 2,260 | 2,275 | 2,251 | 2,262 | 4,500 | 2,262 |
| 2017-02-16 | 2,311 | 2,311 | 2,227 | 2,259 | 11,500 | 2,259 |
| 2017-02-15 | 2,315 | 2,340 | 2,310 | 2,310 | 3,700 | 2,310 |
| 2017-02-14 | 2,349 | 2,349 | 2,302 | 2,314 | 10,100 | 2,314 |
| 2017-02-13 | 2,365 | 2,370 | 2,320 | 2,349 | 7,000 | 2,349 |
| 2017-02-10 | 2,350 | 2,380 | 2,350 | 2,365 | 7,100 | 2,365 |
| 2017-02-09 | 2,360 | 2,390 | 2,350 | 2,375 | 5,700 | 2,375 |
| 2017-02-08 | 2,388 | 2,388 | 2,298 | 2,360 | 25,200 | 2,360 |
| 2017-02-07 | 2,428 | 2,444 | 2,407 | 2,432 | 7,700 | 2,432 |
| 2017-02-06 | 2,421 | 2,444 | 2,418 | 2,428 | 4,000 | 2,428 |
| 2017-02-03 | 2,465 | 2,465 | 2,415 | 2,415 | 7,500 | 2,415 |
| 2017-02-02 | 2,458 | 2,461 | 2,439 | 2,459 | 6,200 | 2,459 |
| 2017-02-01 | 2,470 | 2,470 | 2,413 | 2,458 | 11,200 | 2,458 |
| 2017-01-31 | 2,462 | 2,475 | 2,445 | 2,465 | 5,400 | 2,465 |
| 2017-01-30 | 2,462 | 2,497 | 2,462 | 2,462 | 13,400 | 2,462 |
| 2017-01-27 | 2,497 | 2,497 | 2,451 | 2,462 | 4,600 | 2,462 |
| 2017-01-26 | 2,500 | 2,500 | 2,471 | 2,498 | 4,900 | 2,498 |
| 2017-01-25 | 2,450 | 2,500 | 2,450 | 2,493 | 4,300 | 2,493 |
| 2017-01-24 | 2,450 | 2,450 | 2,409 | 2,415 | 4,600 | 2,415 |
| 2017-01-23 | 2,450 | 2,469 | 2,424 | 2,450 | 9,300 | 2,450 |
| 2017-01-20 | 2,420 | 2,448 | 2,420 | 2,435 | 1,600 | 2,435 |
| 2017-01-19 | 2,428 | 2,437 | 2,410 | 2,425 | 4,100 | 2,425 |
| 2017-01-18 | 2,407 | 2,428 | 2,363 | 2,428 | 6,300 | 2,428 |
| 2017-01-17 | 2,450 | 2,464 | 2,400 | 2,445 | 10,200 | 2,445 |
| 2017-01-16 | 2,499 | 2,519 | 2,462 | 2,494 | 4,700 | 2,494 |
| 2017-01-13 | 2,465 | 2,507 | 2,451 | 2,499 | 9,600 | 2,499 |
| 2017-01-12 | 2,504 | 2,540 | 2,503 | 2,515 | 7,900 | 2,515 |
| 2017-01-11 | 2,502 | 2,525 | 2,480 | 2,525 | 21,200 | 2,525 |
| 2017-01-10 | 2,469 | 2,525 | 2,435 | 2,522 | 23,700 | 2,522 |
| 2017-01-06 | 2,390 | 2,470 | 2,390 | 2,469 | 21,300 | 2,469 |
| 2017-01-05 | 2,266 | 2,380 | 2,266 | 2,375 | 22,600 | 2,375 |
| 2017-01-04 | 2,261 | 2,294 | 2,232 | 2,291 | 10,000 | 2,291 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
