7453 (株)良品計画 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 | 35,650 | 35,750 | 35,050 | 35,100 | 84,900 | 3,510 |
| 2017-12-28 | 35,000 | 35,800 | 34,850 | 35,700 | 122,000 | 3,570 |
| 2017-12-27 | 34,800 | 34,850 | 34,600 | 34,800 | 61,900 | 3,480 |
| 2017-12-26 | 34,800 | 34,850 | 34,600 | 34,700 | 42,300 | 3,470 |
| 2017-12-25 | 35,000 | 35,000 | 34,550 | 34,650 | 62,200 | 3,465 |
| 2017-12-22 | 34,500 | 34,850 | 34,300 | 34,600 | 131,600 | 3,460 |
| 2017-12-21 | 35,350 | 35,350 | 34,550 | 34,650 | 133,400 | 3,465 |
| 2017-12-20 | 35,600 | 35,700 | 35,250 | 35,450 | 74,800 | 3,545 |
| 2017-12-19 | 35,700 | 35,750 | 35,450 | 35,700 | 49,900 | 3,570 |
| 2017-12-18 | 35,800 | 35,900 | 35,450 | 35,750 | 85,500 | 3,575 |
| 2017-12-15 | 35,250 | 35,850 | 35,150 | 35,550 | 155,500 | 3,555 |
| 2017-12-14 | 35,600 | 35,600 | 35,050 | 35,100 | 103,100 | 3,510 |
| 2017-12-13 | 35,650 | 35,750 | 35,400 | 35,500 | 96,100 | 3,550 |
| 2017-12-12 | 36,600 | 36,900 | 35,850 | 35,950 | 131,900 | 3,595 |
| 2017-12-11 | 36,600 | 36,650 | 35,950 | 36,550 | 63,500 | 3,655 |
| 2017-12-08 | 35,700 | 36,400 | 35,700 | 36,400 | 144,300 | 3,640 |
| 2017-12-07 | 35,450 | 35,850 | 35,350 | 35,700 | 123,400 | 3,570 |
| 2017-12-06 | 35,600 | 35,650 | 34,800 | 34,800 | 143,600 | 3,480 |
| 2017-12-05 | 34,950 | 35,950 | 34,600 | 35,900 | 129,900 | 3,590 |
| 2017-12-04 | 35,300 | 35,350 | 34,900 | 34,950 | 75,300 | 3,495 |
| 2017-12-01 | 35,600 | 35,650 | 34,600 | 35,050 | 118,200 | 3,505 |
| 2017-11-30 | 34,750 | 35,050 | 34,000 | 35,050 | 253,300 | 3,505 |
| 2017-11-29 | 35,700 | 35,700 | 35,250 | 35,650 | 256,100 | 3,565 |
| 2017-11-28 | 35,450 | 36,600 | 35,450 | 36,600 | 200,900 | 3,660 |
| 2017-11-27 | 35,300 | 35,450 | 35,000 | 35,350 | 88,500 | 3,535 |
| 2017-11-24 | 34,200 | 35,000 | 34,150 | 34,900 | 75,100 | 3,490 |
| 2017-11-22 | 34,900 | 35,000 | 34,300 | 34,300 | 77,400 | 3,430 |
| 2017-11-21 | 34,300 | 34,750 | 34,100 | 34,600 | 97,100 | 3,460 |
| 2017-11-20 | 33,700 | 34,150 | 33,450 | 34,100 | 86,300 | 3,410 |
| 2017-11-17 | 33,700 | 34,050 | 33,550 | 33,700 | 128,600 | 3,370 |
| 2017-11-16 | 32,450 | 33,250 | 32,350 | 33,100 | 99,300 | 3,310 |
| 2017-11-15 | 33,700 | 33,700 | 32,650 | 32,700 | 105,100 | 3,270 |
| 2017-11-13 | 34,000 | 34,150 | 33,700 | 33,800 | 82,700 | 3,380 |
| 2017-11-10 | 34,000 | 34,350 | 33,850 | 33,850 | 84,300 | 3,385 |
| 2017-11-09 | 34,150 | 34,750 | 34,000 | 34,200 | 124,400 | 3,420 |
| 2017-11-08 | 34,450 | 34,750 | 34,000 | 34,050 | 111,000 | 3,405 |
| 2017-11-07 | 34,000 | 34,350 | 33,900 | 34,150 | 119,000 | 3,415 |
| 2017-11-06 | 33,750 | 34,100 | 33,700 | 33,950 | 80,100 | 3,395 |
| 2017-11-02 | 33,950 | 34,100 | 33,600 | 33,950 | 96,500 | 3,395 |
| 2017-11-01 | 33,700 | 34,000 | 33,400 | 33,900 | 115,400 | 3,390 |
| 2017-10-31 | 33,150 | 33,500 | 32,900 | 33,400 | 106,300 | 3,340 |
| 2017-10-30 | 33,200 | 33,200 | 32,850 | 33,050 | 93,600 | 3,305 |
| 2017-10-27 | 33,050 | 33,150 | 32,900 | 33,100 | 97,400 | 3,310 |
| 2017-10-26 | 32,750 | 32,900 | 32,500 | 32,600 | 77,600 | 3,260 |
| 2017-10-25 | 32,900 | 33,000 | 32,500 | 32,550 | 105,200 | 3,255 |
| 2017-10-24 | 33,100 | 33,150 | 32,900 | 32,950 | 71,500 | 3,295 |
| 2017-10-23 | 33,100 | 33,400 | 32,900 | 33,100 | 108,700 | 3,310 |
| 2017-10-20 | 32,500 | 32,900 | 32,350 | 32,700 | 123,700 | 3,270 |
| 2017-10-19 | 32,400 | 32,550 | 32,300 | 32,500 | 100,800 | 3,250 |
| 2017-10-18 | 32,550 | 32,850 | 32,350 | 32,550 | 139,400 | 3,255 |
| 2017-10-17 | 32,800 | 32,800 | 32,500 | 32,550 | 152,200 | 3,255 |
| 2017-10-16 | 33,200 | 33,250 | 32,550 | 32,550 | 196,600 | 3,255 |
| 2017-10-13 | 33,050 | 33,200 | 32,800 | 33,200 | 86,000 | 3,320 |
| 2017-10-12 | 33,250 | 33,350 | 32,900 | 33,050 | 110,500 | 3,305 |
| 2017-10-11 | 32,800 | 33,100 | 32,700 | 32,950 | 97,100 | 3,295 |
| 2017-10-10 | 32,250 | 32,650 | 32,150 | 32,650 | 131,400 | 3,265 |
| 2017-10-06 | 32,850 | 33,050 | 32,000 | 32,200 | 142,100 | 3,220 |
| 2017-10-05 | 32,350 | 33,100 | 31,350 | 32,650 | 298,600 | 3,265 |
| 2017-10-04 | 33,300 | 33,450 | 32,200 | 32,300 | 288,600 | 3,230 |
| 2017-10-03 | 33,450 | 33,700 | 33,200 | 33,300 | 135,800 | 3,330 |
| 2017-10-02 | 33,400 | 33,400 | 33,050 | 33,300 | 72,600 | 3,330 |
| 2017-09-29 | 33,250 | 33,350 | 33,050 | 33,150 | 124,600 | 3,315 |
| 2017-09-28 | 33,500 | 33,650 | 33,150 | 33,250 | 135,400 | 3,325 |
| 2017-09-27 | 33,700 | 33,700 | 33,300 | 33,550 | 89,300 | 3,355 |
| 2017-09-26 | 33,750 | 33,950 | 33,600 | 33,700 | 75,700 | 3,370 |
| 2017-09-25 | 33,500 | 33,900 | 33,400 | 33,750 | 99,700 | 3,375 |
| 2017-09-22 | 33,050 | 33,400 | 32,900 | 33,350 | 82,300 | 3,335 |
| 2017-09-21 | 33,550 | 33,550 | 33,050 | 33,300 | 128,400 | 3,330 |
| 2017-09-20 | 34,200 | 34,200 | 33,100 | 33,300 | 260,500 | 3,330 |
| 2017-09-19 | 33,400 | 34,000 | 33,200 | 33,900 | 128,800 | 3,390 |
| 2017-09-15 | 33,300 | 33,450 | 32,600 | 33,400 | 284,100 | 3,340 |
| 2017-09-14 | 34,000 | 34,550 | 33,550 | 33,700 | 164,400 | 3,370 |
| 2017-09-13 | 33,500 | 34,000 | 33,300 | 34,000 | 118,000 | 3,400 |
| 2017-09-12 | 33,200 | 33,800 | 33,000 | 33,550 | 151,100 | 3,355 |
| 2017-09-11 | 32,400 | 33,150 | 32,150 | 33,100 | 171,000 | 3,310 |
| 2017-09-08 | 31,950 | 32,350 | 31,800 | 32,050 | 142,700 | 3,205 |
| 2017-09-07 | 30,900 | 31,600 | 30,750 | 31,550 | 215,200 | 3,155 |
| 2017-09-06 | 30,300 | 30,800 | 30,200 | 30,800 | 111,100 | 3,080 |
| 2017-09-05 | 30,250 | 30,450 | 30,000 | 30,350 | 139,000 | 3,035 |
| 2017-09-04 | 30,050 | 30,100 | 29,750 | 30,100 | 101,300 | 3,010 |
| 2017-09-01 | 30,600 | 30,600 | 29,990 | 30,000 | 122,300 | 3,000 |
| 2017-08-31 | 30,400 | 30,550 | 30,150 | 30,500 | 113,300 | 3,050 |
| 2017-08-30 | 30,700 | 30,850 | 30,450 | 30,500 | 110,300 | 3,050 |
| 2017-08-29 | 31,100 | 31,200 | 30,400 | 30,550 | 148,000 | 3,055 |
| 2017-08-28 | 30,850 | 31,300 | 30,500 | 30,800 | 133,700 | 3,080 |
| 2017-08-25 | 30,850 | 30,850 | 30,600 | 30,650 | 58,400 | 3,065 |
| 2017-08-24 | 30,500 | 30,750 | 30,350 | 30,550 | 69,900 | 3,055 |
| 2017-08-23 | 30,350 | 30,800 | 30,350 | 30,400 | 99,600 | 3,040 |
| 2017-08-22 | 30,250 | 30,450 | 29,950 | 30,300 | 71,100 | 3,030 |
| 2017-08-21 | 30,450 | 30,700 | 29,950 | 30,100 | 138,100 | 3,010 |
| 2017-08-18 | 30,600 | 30,750 | 30,350 | 30,550 | 115,700 | 3,055 |
| 2017-08-17 | 31,100 | 31,400 | 30,600 | 30,700 | 176,600 | 3,070 |
| 2017-08-16 | 30,850 | 30,950 | 30,400 | 30,500 | 136,600 | 3,050 |
| 2017-08-15 | 31,150 | 31,450 | 30,900 | 30,950 | 137,400 | 3,095 |
| 2017-08-14 | 30,900 | 31,150 | 30,650 | 30,900 | 144,500 | 3,090 |
| 2017-08-10 | 30,500 | 31,100 | 30,450 | 31,050 | 176,800 | 3,105 |
| 2017-08-09 | 30,350 | 30,750 | 30,050 | 30,350 | 158,400 | 3,035 |
| 2017-08-08 | 30,000 | 30,250 | 29,970 | 30,200 | 107,200 | 3,020 |
| 2017-08-07 | 30,000 | 30,050 | 29,710 | 29,820 | 143,400 | 2,982 |
| 2017-08-04 | 29,690 | 30,200 | 29,690 | 30,100 | 304,300 | 3,010 |
| 2017-08-03 | 28,950 | 29,550 | 28,900 | 29,550 | 354,900 | 2,955 |
| 2017-08-02 | 28,420 | 28,610 | 28,310 | 28,390 | 128,200 | 2,839 |
| 2017-08-01 | 28,190 | 28,530 | 28,160 | 28,480 | 109,500 | 2,848 |
| 2017-07-31 | 28,390 | 28,390 | 28,130 | 28,200 | 131,600 | 2,820 |
| 2017-07-28 | 28,470 | 28,650 | 28,340 | 28,500 | 129,100 | 2,850 |
| 2017-07-27 | 28,390 | 28,480 | 28,300 | 28,390 | 113,300 | 2,839 |
| 2017-07-26 | 28,680 | 28,700 | 28,290 | 28,390 | 153,800 | 2,839 |
| 2017-07-25 | 28,080 | 28,510 | 28,020 | 28,430 | 200,200 | 2,843 |
| 2017-07-24 | 27,700 | 28,050 | 27,620 | 28,030 | 177,600 | 2,803 |
| 2017-07-21 | 27,650 | 27,780 | 27,560 | 27,690 | 176,000 | 2,769 |
| 2017-07-20 | 27,770 | 27,900 | 27,540 | 27,740 | 158,200 | 2,774 |
| 2017-07-19 | 27,170 | 27,860 | 27,170 | 27,770 | 227,700 | 2,777 |
| 2017-07-18 | 27,420 | 27,510 | 27,160 | 27,390 | 170,500 | 2,739 |
| 2017-07-14 | 27,740 | 27,740 | 27,380 | 27,390 | 146,300 | 2,739 |
| 2017-07-13 | 27,780 | 27,910 | 27,580 | 27,750 | 195,700 | 2,775 |
| 2017-07-12 | 27,530 | 27,940 | 27,450 | 27,680 | 420,500 | 2,768 |
| 2017-07-11 | 27,550 | 27,550 | 27,320 | 27,320 | 146,800 | 2,732 |
| 2017-07-10 | 27,120 | 27,530 | 27,010 | 27,350 | 209,500 | 2,735 |
| 2017-07-07 | 27,270 | 27,570 | 26,990 | 27,110 | 331,500 | 2,711 |
| 2017-07-06 | 27,560 | 27,700 | 26,960 | 27,160 | 753,400 | 2,716 |
| 2017-07-05 | 28,200 | 28,930 | 28,200 | 28,740 | 410,800 | 2,874 |
| 2017-07-04 | 28,250 | 28,280 | 27,870 | 27,920 | 96,000 | 2,792 |
| 2017-07-03 | 28,210 | 28,210 | 27,870 | 28,010 | 154,200 | 2,801 |
| 2017-06-30 | 28,080 | 28,200 | 27,880 | 28,070 | 215,600 | 2,807 |
| 2017-06-29 | 28,400 | 28,560 | 27,970 | 28,530 | 209,300 | 2,853 |
| 2017-06-28 | 29,120 | 29,140 | 28,420 | 28,440 | 220,300 | 2,844 |
| 2017-06-27 | 29,410 | 29,480 | 29,170 | 29,370 | 106,800 | 2,937 |
| 2017-06-26 | 28,960 | 29,340 | 28,840 | 29,280 | 106,500 | 2,928 |
| 2017-06-23 | 29,190 | 29,380 | 28,830 | 29,000 | 171,900 | 2,900 |
| 2017-06-22 | 29,450 | 29,670 | 29,030 | 29,370 | 230,500 | 2,937 |
| 2017-06-21 | 29,970 | 30,150 | 29,670 | 29,690 | 138,500 | 2,969 |
| 2017-06-20 | 29,790 | 29,880 | 29,420 | 29,820 | 150,000 | 2,982 |
| 2017-06-19 | 29,100 | 29,650 | 29,100 | 29,630 | 158,400 | 2,963 |
| 2017-06-16 | 29,600 | 29,600 | 29,000 | 29,060 | 239,400 | 2,906 |
| 2017-06-15 | 28,960 | 29,750 | 28,870 | 29,660 | 211,400 | 2,966 |
| 2017-06-14 | 28,820 | 29,130 | 28,690 | 29,000 | 155,200 | 2,900 |
| 2017-06-13 | 28,920 | 29,130 | 28,770 | 28,860 | 140,200 | 2,886 |
| 2017-06-12 | 28,820 | 29,150 | 28,390 | 29,110 | 210,600 | 2,911 |
| 2017-06-09 | 29,020 | 29,250 | 28,660 | 28,740 | 310,100 | 2,874 |
| 2017-06-08 | 29,900 | 29,970 | 29,280 | 29,340 | 212,400 | 2,934 |
| 2017-06-07 | 30,450 | 30,550 | 29,800 | 30,000 | 301,800 | 3,000 |
| 2017-06-06 | 30,900 | 30,900 | 30,150 | 30,550 | 249,700 | 3,055 |
| 2017-06-05 | 29,090 | 30,550 | 29,090 | 30,500 | 323,400 | 3,050 |
| 2017-06-02 | 29,180 | 29,180 | 28,720 | 28,990 | 221,200 | 2,899 |
| 2017-06-01 | 28,970 | 29,160 | 28,780 | 28,970 | 157,600 | 2,897 |
| 2017-05-31 | 28,770 | 29,050 | 28,730 | 28,830 | 296,300 | 2,883 |
| 2017-05-30 | 28,720 | 29,010 | 28,630 | 28,690 | 180,700 | 2,869 |
| 2017-05-29 | 28,420 | 28,650 | 28,270 | 28,560 | 179,500 | 2,856 |
| 2017-05-26 | 28,900 | 28,900 | 28,140 | 28,330 | 295,500 | 2,833 |
| 2017-05-25 | 28,440 | 28,930 | 28,390 | 28,610 | 226,400 | 2,861 |
| 2017-05-24 | 29,010 | 29,130 | 28,620 | 28,730 | 260,600 | 2,873 |
| 2017-05-23 | 29,220 | 29,380 | 28,940 | 28,990 | 189,400 | 2,899 |
| 2017-05-22 | 28,520 | 29,170 | 28,440 | 29,070 | 250,500 | 2,907 |
| 2017-05-19 | 28,950 | 29,060 | 28,300 | 28,530 | 255,700 | 2,853 |
| 2017-05-18 | 28,600 | 28,930 | 28,600 | 28,900 | 163,800 | 2,890 |
| 2017-05-17 | 28,530 | 28,940 | 28,430 | 28,930 | 220,600 | 2,893 |
| 2017-05-16 | 28,370 | 28,530 | 28,090 | 28,530 | 252,700 | 2,853 |
| 2017-05-15 | 27,420 | 28,300 | 27,420 | 28,230 | 421,500 | 2,823 |
| 2017-05-12 | 27,230 | 27,750 | 27,220 | 27,380 | 294,000 | 2,738 |
| 2017-05-11 | 26,620 | 26,940 | 26,620 | 26,920 | 158,100 | 2,692 |
| 2017-05-10 | 26,740 | 26,750 | 26,340 | 26,600 | 178,700 | 2,660 |
| 2017-05-09 | 26,650 | 26,880 | 26,440 | 26,610 | 254,000 | 2,661 |
| 2017-05-08 | 25,500 | 26,630 | 25,440 | 26,590 | 527,400 | 2,659 |
| 2017-05-02 | 24,970 | 25,110 | 24,800 | 24,880 | 156,100 | 2,488 |
| 2017-05-01 | 24,950 | 25,080 | 24,680 | 24,760 | 156,800 | 2,476 |
| 2017-04-28 | 25,280 | 25,340 | 25,040 | 25,140 | 148,600 | 2,514 |
| 2017-04-27 | 24,980 | 25,370 | 24,940 | 25,190 | 188,200 | 2,519 |
| 2017-04-26 | 25,360 | 25,380 | 25,040 | 25,170 | 197,700 | 2,517 |
| 2017-04-25 | 25,470 | 25,540 | 25,270 | 25,460 | 172,700 | 2,546 |
| 2017-04-24 | 25,640 | 25,660 | 25,430 | 25,560 | 160,500 | 2,556 |
| 2017-04-21 | 25,680 | 25,780 | 25,270 | 25,370 | 318,600 | 2,537 |
| 2017-04-20 | 25,150 | 25,860 | 24,870 | 25,800 | 572,300 | 2,580 |
| 2017-04-19 | 24,770 | 25,030 | 24,700 | 24,900 | 262,500 | 2,490 |
| 2017-04-18 | 25,220 | 25,250 | 24,610 | 24,770 | 250,800 | 2,477 |
| 2017-04-17 | 24,900 | 25,190 | 24,860 | 24,940 | 229,700 | 2,494 |
| 2017-04-14 | 25,300 | 25,300 | 24,800 | 24,850 | 277,000 | 2,485 |
| 2017-04-13 | 25,650 | 25,800 | 24,630 | 25,040 | 562,500 | 2,504 |
| 2017-04-12 | 24,700 | 25,030 | 24,500 | 25,030 | 220,200 | 2,503 |
| 2017-04-11 | 24,770 | 25,090 | 24,730 | 24,920 | 136,600 | 2,492 |
| 2017-04-10 | 25,150 | 25,220 | 24,760 | 24,960 | 149,300 | 2,496 |
| 2017-04-07 | 24,730 | 25,060 | 24,580 | 24,900 | 234,400 | 2,490 |
| 2017-04-06 | 25,000 | 25,070 | 24,480 | 24,490 | 192,200 | 2,449 |
| 2017-04-05 | 24,870 | 25,130 | 24,560 | 25,000 | 351,500 | 2,500 |
| 2017-04-04 | 24,720 | 24,930 | 24,610 | 24,750 | 200,800 | 2,475 |
| 2017-04-03 | 24,550 | 24,790 | 24,460 | 24,660 | 212,700 | 2,466 |
| 2017-03-31 | 24,190 | 24,780 | 24,060 | 24,390 | 397,600 | 2,439 |
| 2017-03-30 | 24,070 | 24,080 | 23,600 | 23,720 | 133,700 | 2,372 |
| 2017-03-29 | 23,800 | 24,210 | 23,690 | 24,090 | 219,000 | 2,409 |
| 2017-03-28 | 23,500 | 23,710 | 23,410 | 23,680 | 162,300 | 2,368 |
| 2017-03-27 | 23,400 | 23,550 | 23,210 | 23,320 | 168,900 | 2,332 |
| 2017-03-24 | 23,690 | 23,770 | 23,450 | 23,510 | 196,000 | 2,351 |
| 2017-03-23 | 23,860 | 23,970 | 23,520 | 23,560 | 212,300 | 2,356 |
| 2017-03-22 | 24,030 | 24,250 | 23,880 | 24,000 | 175,800 | 2,400 |
| 2017-03-21 | 24,230 | 24,520 | 24,150 | 24,390 | 309,300 | 2,439 |
| 2017-03-17 | 23,370 | 23,890 | 23,370 | 23,840 | 304,600 | 2,384 |
| 2017-03-16 | 22,920 | 23,370 | 22,610 | 23,330 | 573,500 | 2,333 |
| 2017-03-15 | 23,600 | 23,630 | 23,480 | 23,620 | 88,800 | 2,362 |
| 2017-03-14 | 23,350 | 23,620 | 23,350 | 23,600 | 117,300 | 2,360 |
| 2017-03-13 | 23,350 | 23,650 | 23,300 | 23,360 | 159,400 | 2,336 |
| 2017-03-10 | 23,350 | 23,500 | 23,240 | 23,490 | 197,900 | 2,349 |
| 2017-03-09 | 23,100 | 23,270 | 23,070 | 23,170 | 149,300 | 2,317 |
| 2017-03-08 | 23,370 | 23,430 | 23,020 | 23,060 | 195,500 | 2,306 |
| 2017-03-07 | 23,320 | 23,480 | 23,190 | 23,410 | 130,100 | 2,341 |
| 2017-03-06 | 23,130 | 23,460 | 23,060 | 23,430 | 261,500 | 2,343 |
| 2017-03-03 | 23,310 | 23,480 | 22,970 | 23,170 | 437,600 | 2,317 |
| 2017-03-02 | 23,620 | 23,830 | 23,530 | 23,680 | 167,700 | 2,368 |
| 2017-03-01 | 23,800 | 23,860 | 23,370 | 23,600 | 289,000 | 2,360 |
| 2017-02-28 | 23,830 | 23,950 | 23,710 | 23,750 | 285,200 | 2,375 |
| 2017-02-27 | 23,300 | 23,940 | 23,300 | 23,750 | 385,300 | 2,375 |
| 2017-02-24 | 23,060 | 24,390 | 23,010 | 23,400 | 401,800 | 2,340 |
| 2017-02-23 | 23,270 | 23,330 | 23,210 | 23,300 | 204,300 | 2,330 |
| 2017-02-22 | 23,040 | 23,280 | 22,970 | 23,210 | 245,600 | 2,321 |
| 2017-02-21 | 22,650 | 23,250 | 22,610 | 23,040 | 492,500 | 2,304 |
| 2017-02-20 | 22,280 | 22,440 | 22,180 | 22,430 | 247,200 | 2,243 |
| 2017-02-17 | 21,940 | 22,120 | 21,850 | 22,110 | 166,500 | 2,211 |
| 2017-02-16 | 21,690 | 22,120 | 21,610 | 22,050 | 295,000 | 2,205 |
| 2017-02-15 | 21,740 | 21,770 | 21,430 | 21,530 | 187,900 | 2,153 |
| 2017-02-14 | 21,530 | 21,670 | 21,480 | 21,540 | 187,300 | 2,154 |
| 2017-02-13 | 21,080 | 21,620 | 21,080 | 21,540 | 338,800 | 2,154 |
| 2017-02-10 | 20,650 | 20,950 | 20,540 | 20,860 | 118,800 | 2,086 |
| 2017-02-09 | 20,350 | 20,540 | 20,190 | 20,450 | 133,300 | 2,045 |
| 2017-02-08 | 20,220 | 20,460 | 20,160 | 20,340 | 169,900 | 2,034 |
| 2017-02-07 | 20,500 | 20,520 | 20,190 | 20,230 | 167,200 | 2,023 |
| 2017-02-06 | 20,920 | 20,930 | 20,540 | 20,660 | 194,700 | 2,066 |
| 2017-02-03 | 21,040 | 21,150 | 20,780 | 20,850 | 119,800 | 2,085 |
| 2017-02-02 | 21,300 | 21,300 | 20,970 | 21,010 | 143,400 | 2,101 |
| 2017-02-01 | 21,140 | 21,360 | 20,970 | 21,300 | 144,000 | 2,130 |
| 2017-01-31 | 21,130 | 21,200 | 21,030 | 21,150 | 159,600 | 2,115 |
| 2017-01-30 | 21,660 | 21,670 | 21,230 | 21,330 | 166,700 | 2,133 |
| 2017-01-27 | 21,770 | 21,940 | 21,660 | 21,720 | 188,200 | 2,172 |
| 2017-01-26 | 21,190 | 21,680 | 21,180 | 21,540 | 225,500 | 2,154 |
| 2017-01-25 | 21,170 | 21,220 | 20,860 | 21,050 | 174,900 | 2,105 |
| 2017-01-24 | 20,960 | 21,110 | 20,910 | 20,940 | 123,500 | 2,094 |
| 2017-01-23 | 21,290 | 21,320 | 20,960 | 21,010 | 160,900 | 2,101 |
| 2017-01-20 | 21,270 | 21,440 | 21,180 | 21,360 | 107,900 | 2,136 |
| 2017-01-19 | 21,510 | 21,650 | 21,450 | 21,460 | 124,100 | 2,146 |
| 2017-01-18 | 21,520 | 21,700 | 21,330 | 21,640 | 194,800 | 2,164 |
| 2017-01-17 | 21,620 | 21,750 | 21,180 | 21,410 | 214,600 | 2,141 |
| 2017-01-16 | 22,000 | 22,070 | 21,640 | 21,730 | 135,600 | 2,173 |
| 2017-01-13 | 21,750 | 22,020 | 21,750 | 22,000 | 145,900 | 2,200 |
| 2017-01-12 | 21,860 | 21,870 | 21,640 | 21,680 | 170,000 | 2,168 |
| 2017-01-11 | 21,830 | 22,120 | 21,830 | 22,000 | 182,200 | 2,200 |
| 2017-01-10 | 22,250 | 22,250 | 21,560 | 21,890 | 452,300 | 2,189 |
| 2017-01-06 | 22,010 | 22,690 | 22,010 | 22,550 | 515,700 | 2,255 |
| 2017-01-05 | 23,230 | 23,250 | 22,750 | 22,900 | 177,900 | 2,290 |
| 2017-01-04 | 22,860 | 23,260 | 22,790 | 23,110 | 154,500 | 2,311 |
分割・併合履歴 ： [2019-08-29]1株→10株 [1999-08-26]1株→2株 [1996-02-26]1株→1.3株
