7456 松田産業(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 | 1,855 | 1,875 | 1,837 | 1,855 | 16,800 | 1,855 |
| 2017-12-28 | 1,821 | 1,872 | 1,814 | 1,854 | 62,400 | 1,854 |
| 2017-12-27 | 1,824 | 1,835 | 1,818 | 1,828 | 26,300 | 1,828 |
| 2017-12-26 | 1,830 | 1,834 | 1,811 | 1,825 | 20,900 | 1,825 |
| 2017-12-25 | 1,841 | 1,849 | 1,822 | 1,830 | 17,600 | 1,830 |
| 2017-12-22 | 1,846 | 1,852 | 1,834 | 1,836 | 25,000 | 1,836 |
| 2017-12-21 | 1,840 | 1,853 | 1,840 | 1,846 | 38,800 | 1,846 |
| 2017-12-20 | 1,821 | 1,846 | 1,810 | 1,840 | 35,100 | 1,840 |
| 2017-12-19 | 1,839 | 1,839 | 1,815 | 1,819 | 18,700 | 1,819 |
| 2017-12-18 | 1,864 | 1,864 | 1,835 | 1,839 | 19,200 | 1,839 |
| 2017-12-15 | 1,833 | 1,884 | 1,823 | 1,869 | 62,500 | 1,869 |
| 2017-12-14 | 1,838 | 1,838 | 1,824 | 1,832 | 14,600 | 1,832 |
| 2017-12-13 | 1,864 | 1,864 | 1,822 | 1,830 | 14,400 | 1,830 |
| 2017-12-12 | 1,816 | 1,867 | 1,813 | 1,865 | 21,900 | 1,865 |
| 2017-12-11 | 1,873 | 1,873 | 1,809 | 1,816 | 26,600 | 1,816 |
| 2017-12-08 | 1,811 | 1,865 | 1,811 | 1,860 | 79,100 | 1,860 |
| 2017-12-07 | 1,845 | 1,860 | 1,845 | 1,851 | 17,400 | 1,851 |
| 2017-12-06 | 1,839 | 1,856 | 1,836 | 1,844 | 29,200 | 1,844 |
| 2017-12-05 | 1,800 | 1,842 | 1,799 | 1,840 | 26,700 | 1,840 |
| 2017-12-04 | 1,851 | 1,855 | 1,831 | 1,831 | 20,400 | 1,831 |
| 2017-12-01 | 1,867 | 1,868 | 1,837 | 1,841 | 16,500 | 1,841 |
| 2017-11-30 | 1,870 | 1,880 | 1,858 | 1,870 | 31,900 | 1,870 |
| 2017-11-29 | 1,888 | 1,899 | 1,872 | 1,872 | 14,300 | 1,872 |
| 2017-11-28 | 1,883 | 1,912 | 1,876 | 1,885 | 35,600 | 1,885 |
| 2017-11-27 | 1,872 | 1,890 | 1,872 | 1,878 | 21,000 | 1,878 |
| 2017-11-24 | 1,839 | 1,878 | 1,826 | 1,873 | 40,800 | 1,873 |
| 2017-11-22 | 1,820 | 1,857 | 1,818 | 1,846 | 35,000 | 1,846 |
| 2017-11-21 | 1,881 | 1,893 | 1,800 | 1,812 | 47,900 | 1,812 |
| 2017-11-20 | 1,850 | 1,889 | 1,833 | 1,881 | 54,800 | 1,881 |
| 2017-11-17 | 1,800 | 1,838 | 1,795 | 1,802 | 27,800 | 1,802 |
| 2017-11-16 | 1,784 | 1,830 | 1,770 | 1,791 | 42,400 | 1,791 |
| 2017-11-15 | 1,865 | 1,874 | 1,784 | 1,803 | 89,200 | 1,803 |
| 2017-11-13 | 1,728 | 1,740 | 1,720 | 1,730 | 32,800 | 1,730 |
| 2017-11-10 | 1,713 | 1,750 | 1,690 | 1,724 | 109,500 | 1,724 |
| 2017-11-09 | 1,658 | 1,684 | 1,642 | 1,664 | 41,500 | 1,664 |
| 2017-11-08 | 1,650 | 1,651 | 1,639 | 1,646 | 18,800 | 1,646 |
| 2017-11-07 | 1,644 | 1,654 | 1,639 | 1,650 | 20,800 | 1,650 |
| 2017-11-06 | 1,650 | 1,664 | 1,638 | 1,654 | 31,300 | 1,654 |
| 2017-11-02 | 1,645 | 1,649 | 1,631 | 1,638 | 12,900 | 1,638 |
| 2017-11-01 | 1,624 | 1,649 | 1,624 | 1,643 | 16,900 | 1,643 |
| 2017-10-31 | 1,630 | 1,643 | 1,621 | 1,624 | 14,900 | 1,624 |
| 2017-10-30 | 1,620 | 1,632 | 1,613 | 1,624 | 28,300 | 1,624 |
| 2017-10-27 | 1,615 | 1,629 | 1,615 | 1,626 | 11,800 | 1,626 |
| 2017-10-26 | 1,616 | 1,617 | 1,604 | 1,606 | 11,300 | 1,606 |
| 2017-10-25 | 1,650 | 1,660 | 1,616 | 1,616 | 31,000 | 1,616 |
| 2017-10-24 | 1,617 | 1,649 | 1,617 | 1,641 | 31,800 | 1,641 |
| 2017-10-23 | 1,612 | 1,624 | 1,607 | 1,622 | 15,500 | 1,622 |
| 2017-10-20 | 1,603 | 1,616 | 1,601 | 1,609 | 13,400 | 1,609 |
| 2017-10-19 | 1,606 | 1,614 | 1,603 | 1,607 | 11,800 | 1,607 |
| 2017-10-18 | 1,610 | 1,610 | 1,597 | 1,606 | 9,000 | 1,606 |
| 2017-10-17 | 1,606 | 1,615 | 1,597 | 1,608 | 13,900 | 1,608 |
| 2017-10-16 | 1,610 | 1,621 | 1,607 | 1,612 | 20,500 | 1,612 |
| 2017-10-13 | 1,580 | 1,615 | 1,566 | 1,597 | 37,500 | 1,597 |
| 2017-10-12 | 1,593 | 1,597 | 1,577 | 1,584 | 22,700 | 1,584 |
| 2017-10-11 | 1,599 | 1,604 | 1,586 | 1,591 | 15,100 | 1,591 |
| 2017-10-10 | 1,601 | 1,609 | 1,600 | 1,605 | 9,600 | 1,605 |
| 2017-10-06 | 1,602 | 1,615 | 1,601 | 1,606 | 7,200 | 1,606 |
| 2017-10-05 | 1,600 | 1,620 | 1,600 | 1,614 | 9,000 | 1,614 |
| 2017-10-04 | 1,600 | 1,617 | 1,599 | 1,613 | 13,000 | 1,613 |
| 2017-10-03 | 1,624 | 1,624 | 1,600 | 1,612 | 11,100 | 1,612 |
| 2017-10-02 | 1,630 | 1,630 | 1,586 | 1,606 | 30,500 | 1,606 |
| 2017-09-29 | 1,622 | 1,625 | 1,613 | 1,620 | 11,700 | 1,620 |
| 2017-09-28 | 1,627 | 1,627 | 1,606 | 1,622 | 19,100 | 1,622 |
| 2017-09-27 | 1,604 | 1,613 | 1,596 | 1,611 | 24,400 | 1,611 |
| 2017-09-26 | 1,616 | 1,621 | 1,610 | 1,618 | 45,600 | 1,618 |
| 2017-09-25 | 1,628 | 1,628 | 1,616 | 1,621 | 19,400 | 1,621 |
| 2017-09-22 | 1,616 | 1,620 | 1,600 | 1,611 | 19,400 | 1,611 |
| 2017-09-21 | 1,629 | 1,634 | 1,616 | 1,621 | 15,800 | 1,621 |
| 2017-09-20 | 1,627 | 1,634 | 1,620 | 1,629 | 15,900 | 1,629 |
| 2017-09-19 | 1,641 | 1,641 | 1,627 | 1,632 | 23,600 | 1,632 |
| 2017-09-15 | 1,617 | 1,633 | 1,610 | 1,622 | 24,000 | 1,622 |
| 2017-09-14 | 1,634 | 1,642 | 1,611 | 1,623 | 12,300 | 1,623 |
| 2017-09-13 | 1,624 | 1,649 | 1,624 | 1,643 | 10,700 | 1,643 |
| 2017-09-12 | 1,645 | 1,645 | 1,613 | 1,623 | 26,600 | 1,623 |
| 2017-09-11 | 1,616 | 1,675 | 1,610 | 1,643 | 62,000 | 1,643 |
| 2017-09-08 | 1,563 | 1,601 | 1,557 | 1,598 | 32,400 | 1,598 |
| 2017-09-07 | 1,565 | 1,576 | 1,553 | 1,571 | 11,000 | 1,571 |
| 2017-09-06 | 1,531 | 1,580 | 1,521 | 1,556 | 27,800 | 1,556 |
| 2017-09-05 | 1,584 | 1,596 | 1,527 | 1,533 | 30,900 | 1,533 |
| 2017-09-04 | 1,627 | 1,628 | 1,577 | 1,583 | 31,500 | 1,583 |
| 2017-09-01 | 1,634 | 1,634 | 1,615 | 1,627 | 8,800 | 1,627 |
| 2017-08-31 | 1,625 | 1,634 | 1,607 | 1,634 | 19,800 | 1,634 |
| 2017-08-30 | 1,615 | 1,637 | 1,610 | 1,630 | 16,600 | 1,630 |
| 2017-08-29 | 1,620 | 1,626 | 1,597 | 1,622 | 14,500 | 1,622 |
| 2017-08-28 | 1,635 | 1,640 | 1,600 | 1,618 | 17,600 | 1,618 |
| 2017-08-25 | 1,600 | 1,619 | 1,591 | 1,613 | 25,700 | 1,613 |
| 2017-08-24 | 1,590 | 1,603 | 1,580 | 1,589 | 19,200 | 1,589 |
| 2017-08-23 | 1,551 | 1,590 | 1,546 | 1,590 | 21,600 | 1,590 |
| 2017-08-22 | 1,533 | 1,545 | 1,528 | 1,543 | 5,700 | 1,543 |
| 2017-08-21 | 1,535 | 1,545 | 1,512 | 1,538 | 7,900 | 1,538 |
| 2017-08-18 | 1,520 | 1,533 | 1,512 | 1,521 | 12,000 | 1,521 |
| 2017-08-17 | 1,532 | 1,557 | 1,532 | 1,539 | 8,900 | 1,539 |
| 2017-08-16 | 1,533 | 1,548 | 1,525 | 1,539 | 14,200 | 1,539 |
| 2017-08-15 | 1,549 | 1,549 | 1,532 | 1,540 | 12,000 | 1,540 |
| 2017-08-14 | 1,558 | 1,560 | 1,519 | 1,519 | 29,000 | 1,519 |
| 2017-08-10 | 1,548 | 1,551 | 1,521 | 1,548 | 18,700 | 1,548 |
| 2017-08-09 | 1,543 | 1,548 | 1,533 | 1,544 | 19,900 | 1,544 |
| 2017-08-08 | 1,546 | 1,552 | 1,540 | 1,549 | 17,000 | 1,549 |
| 2017-08-07 | 1,540 | 1,547 | 1,531 | 1,547 | 16,100 | 1,547 |
| 2017-08-04 | 1,517 | 1,540 | 1,514 | 1,540 | 7,600 | 1,540 |
| 2017-08-03 | 1,516 | 1,529 | 1,512 | 1,528 | 8,300 | 1,528 |
| 2017-08-02 | 1,508 | 1,518 | 1,502 | 1,516 | 6,700 | 1,516 |
| 2017-08-01 | 1,494 | 1,509 | 1,494 | 1,508 | 9,000 | 1,508 |
| 2017-07-31 | 1,504 | 1,506 | 1,493 | 1,497 | 12,000 | 1,497 |
| 2017-07-28 | 1,491 | 1,507 | 1,489 | 1,504 | 9,900 | 1,504 |
| 2017-07-27 | 1,500 | 1,512 | 1,495 | 1,499 | 8,600 | 1,499 |
| 2017-07-26 | 1,510 | 1,510 | 1,491 | 1,500 | 12,200 | 1,500 |
| 2017-07-25 | 1,505 | 1,509 | 1,499 | 1,507 | 11,900 | 1,507 |
| 2017-07-24 | 1,492 | 1,515 | 1,488 | 1,515 | 13,100 | 1,515 |
| 2017-07-21 | 1,485 | 1,495 | 1,480 | 1,494 | 8,500 | 1,494 |
| 2017-07-20 | 1,478 | 1,492 | 1,476 | 1,487 | 7,500 | 1,487 |
| 2017-07-19 | 1,471 | 1,481 | 1,467 | 1,478 | 6,500 | 1,478 |
| 2017-07-18 | 1,470 | 1,477 | 1,466 | 1,471 | 6,200 | 1,471 |
| 2017-07-14 | 1,468 | 1,482 | 1,451 | 1,474 | 11,200 | 1,474 |
| 2017-07-13 | 1,468 | 1,477 | 1,463 | 1,468 | 6,900 | 1,468 |
| 2017-07-12 | 1,461 | 1,480 | 1,461 | 1,468 | 16,500 | 1,468 |
| 2017-07-11 | 1,475 | 1,490 | 1,473 | 1,473 | 12,300 | 1,473 |
| 2017-07-10 | 1,480 | 1,494 | 1,478 | 1,483 | 9,200 | 1,483 |
| 2017-07-07 | 1,481 | 1,493 | 1,469 | 1,472 | 16,200 | 1,472 |
| 2017-07-06 | 1,482 | 1,502 | 1,482 | 1,496 | 12,100 | 1,496 |
| 2017-07-05 | 1,484 | 1,503 | 1,484 | 1,494 | 10,200 | 1,494 |
| 2017-07-04 | 1,490 | 1,495 | 1,480 | 1,484 | 10,500 | 1,484 |
| 2017-07-03 | 1,500 | 1,505 | 1,486 | 1,490 | 16,100 | 1,490 |
| 2017-06-30 | 1,485 | 1,497 | 1,473 | 1,483 | 12,400 | 1,483 |
| 2017-06-29 | 1,477 | 1,499 | 1,477 | 1,497 | 10,000 | 1,497 |
| 2017-06-28 | 1,476 | 1,490 | 1,472 | 1,476 | 9,200 | 1,476 |
| 2017-06-27 | 1,470 | 1,486 | 1,470 | 1,486 | 9,000 | 1,486 |
| 2017-06-26 | 1,471 | 1,483 | 1,466 | 1,471 | 11,900 | 1,471 |
| 2017-06-23 | 1,469 | 1,476 | 1,469 | 1,470 | 4,600 | 1,470 |
| 2017-06-22 | 1,473 | 1,482 | 1,468 | 1,469 | 10,000 | 1,469 |
| 2017-06-21 | 1,465 | 1,493 | 1,465 | 1,472 | 19,000 | 1,472 |
| 2017-06-20 | 1,489 | 1,496 | 1,477 | 1,487 | 13,900 | 1,487 |
| 2017-06-19 | 1,450 | 1,485 | 1,450 | 1,478 | 14,900 | 1,478 |
| 2017-06-16 | 1,467 | 1,488 | 1,450 | 1,450 | 35,300 | 1,450 |
| 2017-06-15 | 1,473 | 1,486 | 1,470 | 1,470 | 7,400 | 1,470 |
| 2017-06-14 | 1,473 | 1,494 | 1,473 | 1,478 | 13,000 | 1,478 |
| 2017-06-13 | 1,500 | 1,508 | 1,472 | 1,472 | 14,600 | 1,472 |
| 2017-06-12 | 1,486 | 1,510 | 1,486 | 1,509 | 16,400 | 1,509 |
| 2017-06-09 | 1,482 | 1,499 | 1,479 | 1,490 | 17,500 | 1,490 |
| 2017-06-08 | 1,493 | 1,498 | 1,483 | 1,485 | 15,300 | 1,485 |
| 2017-06-07 | 1,501 | 1,507 | 1,494 | 1,500 | 14,500 | 1,500 |
| 2017-06-06 | 1,504 | 1,513 | 1,496 | 1,501 | 8,300 | 1,501 |
| 2017-06-05 | 1,507 | 1,521 | 1,495 | 1,513 | 11,500 | 1,513 |
| 2017-06-02 | 1,488 | 1,528 | 1,483 | 1,526 | 17,000 | 1,526 |
| 2017-06-01 | 1,465 | 1,491 | 1,465 | 1,488 | 8,900 | 1,488 |
| 2017-05-31 | 1,480 | 1,480 | 1,459 | 1,461 | 15,100 | 1,461 |
| 2017-05-30 | 1,482 | 1,482 | 1,467 | 1,474 | 8,400 | 1,474 |
| 2017-05-29 | 1,479 | 1,483 | 1,470 | 1,474 | 7,000 | 1,474 |
| 2017-05-26 | 1,492 | 1,492 | 1,479 | 1,479 | 14,600 | 1,479 |
| 2017-05-25 | 1,492 | 1,503 | 1,489 | 1,492 | 9,100 | 1,492 |
| 2017-05-24 | 1,491 | 1,500 | 1,488 | 1,492 | 10,400 | 1,492 |
| 2017-05-23 | 1,491 | 1,493 | 1,485 | 1,491 | 6,900 | 1,491 |
| 2017-05-22 | 1,483 | 1,487 | 1,476 | 1,485 | 10,900 | 1,485 |
| 2017-05-19 | 1,481 | 1,490 | 1,462 | 1,483 | 25,700 | 1,483 |
| 2017-05-18 | 1,488 | 1,494 | 1,485 | 1,492 | 10,900 | 1,492 |
| 2017-05-17 | 1,496 | 1,516 | 1,496 | 1,506 | 16,800 | 1,506 |
| 2017-05-16 | 1,524 | 1,528 | 1,509 | 1,515 | 18,100 | 1,515 |
| 2017-05-15 | 1,530 | 1,534 | 1,500 | 1,534 | 29,800 | 1,534 |
| 2017-05-12 | 1,502 | 1,524 | 1,502 | 1,524 | 17,300 | 1,524 |
| 2017-05-11 | 1,507 | 1,513 | 1,504 | 1,505 | 13,700 | 1,505 |
| 2017-05-10 | 1,520 | 1,522 | 1,504 | 1,507 | 16,400 | 1,507 |
| 2017-05-09 | 1,547 | 1,553 | 1,520 | 1,527 | 21,800 | 1,527 |
| 2017-05-08 | 1,510 | 1,568 | 1,510 | 1,561 | 30,000 | 1,561 |
| 2017-05-02 | 1,504 | 1,517 | 1,503 | 1,510 | 16,200 | 1,510 |
| 2017-05-01 | 1,493 | 1,505 | 1,485 | 1,503 | 9,000 | 1,503 |
| 2017-04-28 | 1,478 | 1,500 | 1,478 | 1,493 | 11,100 | 1,493 |
| 2017-04-27 | 1,471 | 1,488 | 1,471 | 1,485 | 12,600 | 1,485 |
| 2017-04-26 | 1,480 | 1,480 | 1,465 | 1,471 | 10,700 | 1,471 |
| 2017-04-25 | 1,453 | 1,479 | 1,453 | 1,468 | 13,800 | 1,468 |
| 2017-04-24 | 1,456 | 1,458 | 1,442 | 1,453 | 10,700 | 1,453 |
| 2017-04-21 | 1,432 | 1,445 | 1,430 | 1,439 | 11,300 | 1,439 |
| 2017-04-20 | 1,426 | 1,446 | 1,424 | 1,431 | 10,900 | 1,431 |
| 2017-04-19 | 1,414 | 1,443 | 1,414 | 1,426 | 25,400 | 1,426 |
| 2017-04-18 | 1,431 | 1,433 | 1,399 | 1,416 | 31,000 | 1,416 |
| 2017-04-17 | 1,417 | 1,433 | 1,417 | 1,422 | 9,300 | 1,422 |
| 2017-04-14 | 1,405 | 1,422 | 1,405 | 1,418 | 10,700 | 1,418 |
| 2017-04-13 | 1,420 | 1,427 | 1,407 | 1,418 | 15,800 | 1,418 |
| 2017-04-12 | 1,446 | 1,451 | 1,427 | 1,427 | 15,700 | 1,427 |
| 2017-04-11 | 1,457 | 1,457 | 1,446 | 1,446 | 16,300 | 1,446 |
| 2017-04-10 | 1,462 | 1,472 | 1,450 | 1,452 | 9,300 | 1,452 |
| 2017-04-07 | 1,440 | 1,461 | 1,431 | 1,438 | 15,500 | 1,438 |
| 2017-04-06 | 1,460 | 1,472 | 1,434 | 1,436 | 26,600 | 1,436 |
| 2017-04-05 | 1,466 | 1,481 | 1,466 | 1,474 | 13,000 | 1,474 |
| 2017-04-04 | 1,498 | 1,499 | 1,472 | 1,478 | 22,500 | 1,478 |
| 2017-04-03 | 1,496 | 1,506 | 1,486 | 1,498 | 15,700 | 1,498 |
| 2017-03-31 | 1,540 | 1,540 | 1,488 | 1,490 | 27,600 | 1,490 |
| 2017-03-30 | 1,565 | 1,566 | 1,533 | 1,540 | 15,500 | 1,540 |
| 2017-03-29 | 1,588 | 1,593 | 1,564 | 1,569 | 48,200 | 1,569 |
| 2017-03-28 | 1,584 | 1,609 | 1,583 | 1,609 | 101,000 | 1,609 |
| 2017-03-27 | 1,600 | 1,600 | 1,572 | 1,582 | 59,800 | 1,582 |
| 2017-03-24 | 1,600 | 1,604 | 1,584 | 1,600 | 30,900 | 1,600 |
| 2017-03-23 | 1,594 | 1,598 | 1,588 | 1,595 | 45,500 | 1,595 |
| 2017-03-22 | 1,571 | 1,607 | 1,562 | 1,597 | 41,500 | 1,597 |
| 2017-03-21 | 1,582 | 1,586 | 1,574 | 1,579 | 22,600 | 1,579 |
| 2017-03-17 | 1,593 | 1,593 | 1,571 | 1,592 | 18,100 | 1,592 |
| 2017-03-16 | 1,583 | 1,593 | 1,578 | 1,593 | 13,300 | 1,593 |
| 2017-03-15 | 1,590 | 1,591 | 1,582 | 1,590 | 14,000 | 1,590 |
| 2017-03-14 | 1,600 | 1,600 | 1,587 | 1,595 | 10,100 | 1,595 |
| 2017-03-13 | 1,588 | 1,599 | 1,583 | 1,592 | 16,000 | 1,592 |
| 2017-03-10 | 1,590 | 1,593 | 1,583 | 1,588 | 25,200 | 1,588 |
| 2017-03-09 | 1,564 | 1,575 | 1,558 | 1,572 | 12,900 | 1,572 |
| 2017-03-08 | 1,574 | 1,577 | 1,560 | 1,564 | 12,400 | 1,564 |
| 2017-03-07 | 1,568 | 1,581 | 1,568 | 1,572 | 7,800 | 1,572 |
| 2017-03-06 | 1,571 | 1,574 | 1,556 | 1,568 | 17,800 | 1,568 |
| 2017-03-03 | 1,568 | 1,574 | 1,560 | 1,571 | 9,900 | 1,571 |
| 2017-03-02 | 1,558 | 1,569 | 1,555 | 1,564 | 12,800 | 1,564 |
| 2017-03-01 | 1,535 | 1,550 | 1,535 | 1,545 | 8,400 | 1,545 |
| 2017-02-28 | 1,528 | 1,560 | 1,528 | 1,537 | 15,400 | 1,537 |
| 2017-02-27 | 1,546 | 1,546 | 1,523 | 1,526 | 20,000 | 1,526 |
| 2017-02-24 | 1,560 | 1,562 | 1,530 | 1,546 | 20,600 | 1,546 |
| 2017-02-23 | 1,563 | 1,563 | 1,552 | 1,556 | 11,200 | 1,556 |
| 2017-02-22 | 1,589 | 1,591 | 1,533 | 1,568 | 15,800 | 1,568 |
| 2017-02-21 | 1,596 | 1,597 | 1,586 | 1,589 | 15,700 | 1,589 |
| 2017-02-20 | 1,599 | 1,600 | 1,582 | 1,596 | 3,300 | 1,596 |
| 2017-02-17 | 1,579 | 1,610 | 1,520 | 1,589 | 23,500 | 1,589 |
| 2017-02-16 | 1,578 | 1,583 | 1,570 | 1,579 | 9,800 | 1,579 |
| 2017-02-15 | 1,600 | 1,600 | 1,583 | 1,583 | 9,100 | 1,583 |
| 2017-02-14 | 1,580 | 1,603 | 1,573 | 1,586 | 29,100 | 1,586 |
| 2017-02-13 | 1,560 | 1,578 | 1,554 | 1,575 | 12,000 | 1,575 |
| 2017-02-10 | 1,539 | 1,546 | 1,512 | 1,543 | 11,400 | 1,543 |
| 2017-02-09 | 1,514 | 1,531 | 1,501 | 1,513 | 9,700 | 1,513 |
| 2017-02-08 | 1,540 | 1,540 | 1,511 | 1,514 | 9,000 | 1,514 |
| 2017-02-07 | 1,543 | 1,555 | 1,521 | 1,524 | 11,500 | 1,524 |
| 2017-02-06 | 1,556 | 1,560 | 1,544 | 1,560 | 10,300 | 1,560 |
| 2017-02-03 | 1,537 | 1,552 | 1,530 | 1,533 | 11,000 | 1,533 |
| 2017-02-02 | 1,543 | 1,543 | 1,529 | 1,534 | 13,100 | 1,534 |
| 2017-02-01 | 1,511 | 1,546 | 1,511 | 1,539 | 8,100 | 1,539 |
| 2017-01-31 | 1,520 | 1,542 | 1,520 | 1,520 | 9,100 | 1,520 |
| 2017-01-30 | 1,553 | 1,554 | 1,530 | 1,539 | 18,400 | 1,539 |
| 2017-01-27 | 1,556 | 1,561 | 1,543 | 1,545 | 8,600 | 1,545 |
| 2017-01-26 | 1,564 | 1,570 | 1,541 | 1,550 | 17,000 | 1,550 |
| 2017-01-25 | 1,540 | 1,556 | 1,536 | 1,555 | 16,800 | 1,555 |
| 2017-01-24 | 1,538 | 1,538 | 1,516 | 1,526 | 5,100 | 1,526 |
| 2017-01-23 | 1,521 | 1,540 | 1,521 | 1,527 | 10,100 | 1,527 |
| 2017-01-20 | 1,523 | 1,540 | 1,515 | 1,534 | 18,600 | 1,534 |
| 2017-01-19 | 1,520 | 1,526 | 1,520 | 1,523 | 6,600 | 1,523 |
| 2017-01-18 | 1,520 | 1,520 | 1,490 | 1,514 | 8,300 | 1,514 |
| 2017-01-17 | 1,512 | 1,523 | 1,505 | 1,520 | 7,800 | 1,520 |
| 2017-01-16 | 1,538 | 1,544 | 1,519 | 1,520 | 11,200 | 1,520 |
| 2017-01-13 | 1,539 | 1,553 | 1,538 | 1,544 | 10,600 | 1,544 |
| 2017-01-12 | 1,550 | 1,554 | 1,534 | 1,548 | 12,700 | 1,548 |
| 2017-01-11 | 1,530 | 1,550 | 1,524 | 1,549 | 9,500 | 1,549 |
| 2017-01-10 | 1,529 | 1,531 | 1,508 | 1,524 | 16,700 | 1,524 |
| 2017-01-06 | 1,531 | 1,543 | 1,522 | 1,529 | 20,100 | 1,529 |
| 2017-01-05 | 1,544 | 1,556 | 1,530 | 1,554 | 15,700 | 1,554 |
| 2017-01-04 | 1,513 | 1,549 | 1,513 | 1,548 | 26,600 | 1,548 |
分割・併合履歴 ： [2008-08-26]1株→1.1株 [2007-08-28]1株→1.1株 [2006-02-23]1株→1.1株 [2001-03-27]1株→2株
