7482 (株)シモジマ 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 | 1,247 | 1,262 | 1,236 | 1,259 | 3,000 | 1,259 |
| 2017-12-28 | 1,251 | 1,252 | 1,241 | 1,247 | 2,400 | 1,247 |
| 2017-12-27 | 1,243 | 1,261 | 1,242 | 1,251 | 3,300 | 1,251 |
| 2017-12-26 | 1,250 | 1,264 | 1,238 | 1,241 | 10,400 | 1,241 |
| 2017-12-25 | 1,240 | 1,249 | 1,240 | 1,246 | 5,500 | 1,246 |
| 2017-12-22 | 1,239 | 1,248 | 1,234 | 1,240 | 5,100 | 1,240 |
| 2017-12-21 | 1,247 | 1,247 | 1,231 | 1,234 | 5,000 | 1,234 |
| 2017-12-20 | 1,232 | 1,248 | 1,232 | 1,247 | 9,500 | 1,247 |
| 2017-12-19 | 1,248 | 1,251 | 1,233 | 1,233 | 9,700 | 1,233 |
| 2017-12-18 | 1,270 | 1,280 | 1,241 | 1,243 | 18,500 | 1,243 |
| 2017-12-15 | 1,228 | 1,265 | 1,218 | 1,265 | 14,200 | 1,265 |
| 2017-12-14 | 1,218 | 1,229 | 1,218 | 1,229 | 8,800 | 1,229 |
| 2017-12-13 | 1,214 | 1,219 | 1,188 | 1,218 | 10,400 | 1,218 |
| 2017-12-12 | 1,198 | 1,208 | 1,194 | 1,206 | 17,600 | 1,206 |
| 2017-12-11 | 1,180 | 1,198 | 1,179 | 1,198 | 13,600 | 1,198 |
| 2017-12-08 | 1,155 | 1,188 | 1,155 | 1,179 | 23,800 | 1,179 |
| 2017-12-07 | 1,171 | 1,187 | 1,171 | 1,182 | 9,700 | 1,182 |
| 2017-12-06 | 1,174 | 1,178 | 1,162 | 1,166 | 8,900 | 1,166 |
| 2017-12-05 | 1,176 | 1,180 | 1,171 | 1,174 | 6,800 | 1,174 |
| 2017-12-04 | 1,193 | 1,199 | 1,176 | 1,176 | 3,400 | 1,176 |
| 2017-12-01 | 1,170 | 1,192 | 1,170 | 1,188 | 4,700 | 1,188 |
| 2017-11-30 | 1,174 | 1,191 | 1,156 | 1,168 | 13,000 | 1,168 |
| 2017-11-29 | 1,175 | 1,177 | 1,169 | 1,174 | 3,100 | 1,174 |
| 2017-11-28 | 1,166 | 1,172 | 1,166 | 1,168 | 5,100 | 1,168 |
| 2017-11-27 | 1,164 | 1,172 | 1,160 | 1,166 | 4,000 | 1,166 |
| 2017-11-24 | 1,149 | 1,165 | 1,149 | 1,158 | 6,800 | 1,158 |
| 2017-11-22 | 1,149 | 1,155 | 1,148 | 1,148 | 3,900 | 1,148 |
| 2017-11-21 | 1,145 | 1,156 | 1,145 | 1,148 | 3,900 | 1,148 |
| 2017-11-20 | 1,133 | 1,145 | 1,133 | 1,139 | 5,200 | 1,139 |
| 2017-11-17 | 1,133 | 1,143 | 1,129 | 1,133 | 4,900 | 1,133 |
| 2017-11-16 | 1,146 | 1,166 | 1,101 | 1,133 | 11,900 | 1,133 |
| 2017-11-15 | 1,164 | 1,166 | 1,141 | 1,145 | 8,500 | 1,145 |
| 2017-11-13 | 1,160 | 1,181 | 1,157 | 1,176 | 7,200 | 1,176 |
| 2017-11-10 | 1,164 | 1,178 | 1,164 | 1,172 | 7,500 | 1,172 |
| 2017-11-09 | 1,193 | 1,193 | 1,170 | 1,178 | 7,400 | 1,178 |
| 2017-11-08 | 1,180 | 1,182 | 1,164 | 1,178 | 5,600 | 1,178 |
| 2017-11-07 | 1,162 | 1,181 | 1,162 | 1,180 | 6,700 | 1,180 |
| 2017-11-06 | 1,190 | 1,192 | 1,143 | 1,162 | 17,700 | 1,162 |
| 2017-11-02 | 1,213 | 1,221 | 1,191 | 1,214 | 4,200 | 1,214 |
| 2017-11-01 | 1,219 | 1,229 | 1,194 | 1,221 | 8,600 | 1,221 |
| 2017-10-31 | 1,220 | 1,220 | 1,189 | 1,196 | 4,900 | 1,196 |
| 2017-10-30 | 1,212 | 1,219 | 1,175 | 1,212 | 23,000 | 1,212 |
| 2017-10-27 | 1,209 | 1,224 | 1,177 | 1,210 | 7,300 | 1,210 |
| 2017-10-26 | 1,214 | 1,225 | 1,199 | 1,202 | 10,800 | 1,202 |
| 2017-10-25 | 1,210 | 1,224 | 1,207 | 1,214 | 4,700 | 1,214 |
| 2017-10-24 | 1,208 | 1,220 | 1,195 | 1,204 | 10,400 | 1,204 |
| 2017-10-23 | 1,177 | 1,209 | 1,177 | 1,208 | 10,900 | 1,208 |
| 2017-10-20 | 1,179 | 1,183 | 1,166 | 1,177 | 6,900 | 1,177 |
| 2017-10-19 | 1,189 | 1,196 | 1,171 | 1,180 | 7,800 | 1,180 |
| 2017-10-18 | 1,198 | 1,198 | 1,170 | 1,194 | 6,800 | 1,194 |
| 2017-10-17 | 1,181 | 1,198 | 1,178 | 1,198 | 7,700 | 1,198 |
| 2017-10-16 | 1,171 | 1,189 | 1,167 | 1,175 | 8,600 | 1,175 |
| 2017-10-13 | 1,167 | 1,170 | 1,156 | 1,165 | 6,500 | 1,165 |
| 2017-10-12 | 1,148 | 1,167 | 1,140 | 1,167 | 10,300 | 1,167 |
| 2017-10-11 | 1,148 | 1,148 | 1,140 | 1,148 | 5,900 | 1,148 |
| 2017-10-10 | 1,152 | 1,152 | 1,143 | 1,147 | 4,500 | 1,147 |
| 2017-10-06 | 1,150 | 1,157 | 1,139 | 1,155 | 5,300 | 1,155 |
| 2017-10-05 | 1,160 | 1,162 | 1,152 | 1,160 | 3,600 | 1,160 |
| 2017-10-04 | 1,158 | 1,166 | 1,156 | 1,160 | 3,500 | 1,160 |
| 2017-10-03 | 1,160 | 1,160 | 1,150 | 1,156 | 7,200 | 1,156 |
| 2017-10-02 | 1,159 | 1,160 | 1,156 | 1,158 | 2,300 | 1,158 |
| 2017-09-29 | 1,158 | 1,158 | 1,153 | 1,155 | 5,700 | 1,155 |
| 2017-09-28 | 1,146 | 1,158 | 1,143 | 1,158 | 6,800 | 1,158 |
| 2017-09-27 | 1,157 | 1,157 | 1,133 | 1,146 | 7,800 | 1,146 |
| 2017-09-26 | 1,137 | 1,173 | 1,137 | 1,168 | 13,800 | 1,168 |
| 2017-09-25 | 1,130 | 1,145 | 1,130 | 1,137 | 10,700 | 1,137 |
| 2017-09-22 | 1,130 | 1,132 | 1,125 | 1,130 | 5,500 | 1,130 |
| 2017-09-21 | 1,123 | 1,133 | 1,123 | 1,130 | 5,600 | 1,130 |
| 2017-09-20 | 1,124 | 1,133 | 1,124 | 1,132 | 11,800 | 1,132 |
| 2017-09-19 | 1,115 | 1,124 | 1,115 | 1,124 | 11,800 | 1,124 |
| 2017-09-15 | 1,106 | 1,116 | 1,106 | 1,113 | 4,000 | 1,113 |
| 2017-09-14 | 1,112 | 1,115 | 1,106 | 1,108 | 7,300 | 1,108 |
| 2017-09-13 | 1,113 | 1,117 | 1,111 | 1,113 | 3,300 | 1,113 |
| 2017-09-12 | 1,115 | 1,119 | 1,115 | 1,118 | 6,300 | 1,118 |
| 2017-09-11 | 1,115 | 1,115 | 1,112 | 1,114 | 3,500 | 1,114 |
| 2017-09-08 | 1,104 | 1,116 | 1,104 | 1,110 | 10,700 | 1,110 |
| 2017-09-07 | 1,105 | 1,111 | 1,105 | 1,109 | 4,700 | 1,109 |
| 2017-09-06 | 1,102 | 1,110 | 1,102 | 1,102 | 4,800 | 1,102 |
| 2017-09-05 | 1,111 | 1,111 | 1,104 | 1,105 | 4,400 | 1,105 |
| 2017-09-04 | 1,110 | 1,112 | 1,102 | 1,104 | 6,000 | 1,104 |
| 2017-09-01 | 1,113 | 1,115 | 1,105 | 1,110 | 6,000 | 1,110 |
| 2017-08-31 | 1,108 | 1,114 | 1,107 | 1,109 | 2,800 | 1,109 |
| 2017-08-30 | 1,116 | 1,116 | 1,105 | 1,108 | 2,700 | 1,108 |
| 2017-08-29 | 1,103 | 1,115 | 1,103 | 1,115 | 3,700 | 1,115 |
| 2017-08-28 | 1,114 | 1,120 | 1,109 | 1,118 | 7,600 | 1,118 |
| 2017-08-25 | 1,111 | 1,120 | 1,111 | 1,114 | 5,400 | 1,114 |
| 2017-08-24 | 1,106 | 1,119 | 1,106 | 1,109 | 6,000 | 1,109 |
| 2017-08-23 | 1,104 | 1,109 | 1,104 | 1,104 | 5,700 | 1,104 |
| 2017-08-22 | 1,106 | 1,114 | 1,101 | 1,103 | 5,300 | 1,103 |
| 2017-08-21 | 1,104 | 1,109 | 1,104 | 1,106 | 3,500 | 1,106 |
| 2017-08-18 | 1,113 | 1,118 | 1,106 | 1,108 | 8,900 | 1,108 |
| 2017-08-17 | 1,110 | 1,118 | 1,108 | 1,113 | 3,100 | 1,113 |
| 2017-08-16 | 1,109 | 1,116 | 1,108 | 1,110 | 3,300 | 1,110 |
| 2017-08-15 | 1,108 | 1,119 | 1,105 | 1,113 | 4,800 | 1,113 |
| 2017-08-14 | 1,111 | 1,119 | 1,104 | 1,108 | 3,800 | 1,108 |
| 2017-08-10 | 1,111 | 1,120 | 1,109 | 1,119 | 7,400 | 1,119 |
| 2017-08-09 | 1,119 | 1,126 | 1,112 | 1,120 | 5,000 | 1,120 |
| 2017-08-08 | 1,115 | 1,127 | 1,100 | 1,127 | 12,400 | 1,127 |
| 2017-08-07 | 1,120 | 1,124 | 1,117 | 1,123 | 5,600 | 1,123 |
| 2017-08-04 | 1,120 | 1,126 | 1,110 | 1,124 | 5,700 | 1,124 |
| 2017-08-03 | 1,119 | 1,123 | 1,118 | 1,122 | 5,900 | 1,122 |
| 2017-08-02 | 1,134 | 1,134 | 1,116 | 1,125 | 6,400 | 1,125 |
| 2017-08-01 | 1,112 | 1,130 | 1,112 | 1,129 | 4,500 | 1,129 |
| 2017-07-31 | 1,121 | 1,121 | 1,111 | 1,111 | 6,500 | 1,111 |
| 2017-07-28 | 1,114 | 1,123 | 1,114 | 1,123 | 4,300 | 1,123 |
| 2017-07-27 | 1,115 | 1,121 | 1,113 | 1,114 | 3,500 | 1,114 |
| 2017-07-26 | 1,118 | 1,118 | 1,113 | 1,116 | 3,500 | 1,116 |
| 2017-07-25 | 1,122 | 1,124 | 1,114 | 1,119 | 5,100 | 1,119 |
| 2017-07-24 | 1,121 | 1,130 | 1,118 | 1,125 | 10,400 | 1,125 |
| 2017-07-21 | 1,121 | 1,124 | 1,117 | 1,121 | 7,000 | 1,121 |
| 2017-07-20 | 1,114 | 1,129 | 1,112 | 1,117 | 5,000 | 1,117 |
| 2017-07-19 | 1,113 | 1,118 | 1,113 | 1,114 | 2,900 | 1,114 |
| 2017-07-18 | 1,116 | 1,118 | 1,113 | 1,113 | 12,900 | 1,113 |
| 2017-07-14 | 1,121 | 1,123 | 1,116 | 1,116 | 2,600 | 1,116 |
| 2017-07-13 | 1,118 | 1,122 | 1,115 | 1,121 | 3,400 | 1,121 |
| 2017-07-12 | 1,125 | 1,125 | 1,113 | 1,117 | 16,100 | 1,117 |
| 2017-07-11 | 1,115 | 1,127 | 1,115 | 1,125 | 4,800 | 1,125 |
| 2017-07-10 | 1,118 | 1,122 | 1,114 | 1,114 | 5,200 | 1,114 |
| 2017-07-07 | 1,120 | 1,123 | 1,113 | 1,115 | 10,300 | 1,115 |
| 2017-07-06 | 1,124 | 1,131 | 1,123 | 1,126 | 9,900 | 1,126 |
| 2017-07-05 | 1,118 | 1,125 | 1,117 | 1,123 | 6,100 | 1,123 |
| 2017-07-04 | 1,125 | 1,130 | 1,115 | 1,115 | 5,800 | 1,115 |
| 2017-07-03 | 1,138 | 1,140 | 1,125 | 1,125 | 8,100 | 1,125 |
| 2017-06-30 | 1,144 | 1,144 | 1,127 | 1,138 | 3,700 | 1,138 |
| 2017-06-29 | 1,143 | 1,143 | 1,128 | 1,137 | 4,500 | 1,137 |
| 2017-06-28 | 1,133 | 1,139 | 1,128 | 1,132 | 5,800 | 1,132 |
| 2017-06-27 | 1,138 | 1,148 | 1,133 | 1,133 | 5,800 | 1,133 |
| 2017-06-26 | 1,152 | 1,152 | 1,139 | 1,139 | 4,900 | 1,139 |
| 2017-06-23 | 1,151 | 1,154 | 1,150 | 1,152 | 6,700 | 1,152 |
| 2017-06-22 | 1,149 | 1,159 | 1,141 | 1,150 | 4,000 | 1,150 |
| 2017-06-21 | 1,166 | 1,170 | 1,140 | 1,140 | 8,600 | 1,140 |
| 2017-06-20 | 1,161 | 1,167 | 1,159 | 1,166 | 7,800 | 1,166 |
| 2017-06-19 | 1,154 | 1,162 | 1,154 | 1,159 | 4,600 | 1,159 |
| 2017-06-16 | 1,147 | 1,153 | 1,146 | 1,153 | 3,800 | 1,153 |
| 2017-06-15 | 1,164 | 1,164 | 1,144 | 1,144 | 4,600 | 1,144 |
| 2017-06-14 | 1,151 | 1,171 | 1,151 | 1,152 | 4,400 | 1,152 |
| 2017-06-13 | 1,143 | 1,172 | 1,143 | 1,151 | 4,400 | 1,151 |
| 2017-06-12 | 1,146 | 1,163 | 1,115 | 1,143 | 6,900 | 1,143 |
| 2017-06-09 | 1,139 | 1,160 | 1,131 | 1,146 | 8,100 | 1,146 |
| 2017-06-08 | 1,147 | 1,152 | 1,130 | 1,143 | 6,200 | 1,143 |
| 2017-06-07 | 1,148 | 1,172 | 1,144 | 1,150 | 7,100 | 1,150 |
| 2017-06-06 | 1,165 | 1,165 | 1,144 | 1,148 | 4,800 | 1,148 |
| 2017-06-05 | 1,164 | 1,164 | 1,140 | 1,157 | 4,400 | 1,157 |
| 2017-06-02 | 1,156 | 1,165 | 1,147 | 1,164 | 6,100 | 1,164 |
| 2017-06-01 | 1,145 | 1,162 | 1,145 | 1,156 | 4,400 | 1,156 |
| 2017-05-31 | 1,160 | 1,160 | 1,129 | 1,130 | 5,700 | 1,130 |
| 2017-05-30 | 1,155 | 1,157 | 1,145 | 1,157 | 6,200 | 1,157 |
| 2017-05-29 | 1,147 | 1,159 | 1,147 | 1,151 | 4,900 | 1,151 |
| 2017-05-26 | 1,165 | 1,165 | 1,149 | 1,149 | 1,800 | 1,149 |
| 2017-05-25 | 1,166 | 1,176 | 1,158 | 1,159 | 4,900 | 1,159 |
| 2017-05-24 | 1,174 | 1,174 | 1,168 | 1,172 | 2,400 | 1,172 |
| 2017-05-23 | 1,164 | 1,167 | 1,163 | 1,167 | 6,800 | 1,167 |
| 2017-05-22 | 1,180 | 1,180 | 1,153 | 1,163 | 4,800 | 1,163 |
| 2017-05-19 | 1,166 | 1,177 | 1,157 | 1,175 | 8,700 | 1,175 |
| 2017-05-18 | 1,132 | 1,176 | 1,132 | 1,166 | 9,500 | 1,166 |
| 2017-05-17 | 1,164 | 1,165 | 1,150 | 1,162 | 10,700 | 1,162 |
| 2017-05-16 | 1,182 | 1,186 | 1,162 | 1,181 | 8,400 | 1,181 |
| 2017-05-15 | 1,177 | 1,190 | 1,177 | 1,185 | 10,800 | 1,185 |
| 2017-05-12 | 1,192 | 1,199 | 1,183 | 1,199 | 8,900 | 1,199 |
| 2017-05-11 | 1,198 | 1,199 | 1,171 | 1,192 | 11,000 | 1,192 |
| 2017-05-10 | 1,170 | 1,200 | 1,135 | 1,198 | 27,800 | 1,198 |
| 2017-05-09 | 1,180 | 1,185 | 1,150 | 1,170 | 12,600 | 1,170 |
| 2017-05-08 | 1,153 | 1,180 | 1,135 | 1,179 | 16,300 | 1,179 |
| 2017-05-02 | 1,136 | 1,154 | 1,129 | 1,153 | 9,300 | 1,153 |
| 2017-05-01 | 1,125 | 1,139 | 1,125 | 1,137 | 6,700 | 1,137 |
| 2017-04-28 | 1,131 | 1,140 | 1,130 | 1,132 | 5,900 | 1,132 |
| 2017-04-27 | 1,148 | 1,148 | 1,138 | 1,142 | 7,200 | 1,142 |
| 2017-04-26 | 1,145 | 1,145 | 1,127 | 1,137 | 7,300 | 1,137 |
| 2017-04-25 | 1,135 | 1,143 | 1,131 | 1,138 | 12,200 | 1,138 |
| 2017-04-24 | 1,119 | 1,136 | 1,118 | 1,135 | 4,600 | 1,135 |
| 2017-04-21 | 1,115 | 1,120 | 1,106 | 1,116 | 4,500 | 1,116 |
| 2017-04-20 | 1,099 | 1,110 | 1,095 | 1,102 | 7,500 | 1,102 |
| 2017-04-19 | 1,102 | 1,145 | 1,102 | 1,102 | 9,700 | 1,102 |
| 2017-04-18 | 1,095 | 1,107 | 1,093 | 1,102 | 7,500 | 1,102 |
| 2017-04-17 | 1,067 | 1,095 | 1,067 | 1,080 | 7,400 | 1,080 |
| 2017-04-14 | 1,088 | 1,104 | 1,064 | 1,067 | 8,500 | 1,067 |
| 2017-04-13 | 1,090 | 1,107 | 1,088 | 1,089 | 4,000 | 1,089 |
| 2017-04-12 | 1,100 | 1,105 | 1,090 | 1,094 | 4,200 | 1,094 |
| 2017-04-11 | 1,113 | 1,120 | 1,101 | 1,101 | 6,600 | 1,101 |
| 2017-04-10 | 1,111 | 1,124 | 1,109 | 1,113 | 3,900 | 1,113 |
| 2017-04-07 | 1,113 | 1,133 | 1,100 | 1,105 | 6,700 | 1,105 |
| 2017-04-06 | 1,130 | 1,142 | 1,113 | 1,113 | 4,800 | 1,113 |
| 2017-04-05 | 1,147 | 1,158 | 1,129 | 1,131 | 8,200 | 1,131 |
| 2017-04-04 | 1,156 | 1,159 | 1,140 | 1,158 | 5,100 | 1,158 |
| 2017-04-03 | 1,155 | 1,162 | 1,144 | 1,150 | 7,900 | 1,150 |
| 2017-03-31 | 1,170 | 1,189 | 1,162 | 1,162 | 12,600 | 1,162 |
| 2017-03-30 | 1,185 | 1,189 | 1,161 | 1,166 | 9,800 | 1,166 |
| 2017-03-29 | 1,214 | 1,216 | 1,190 | 1,203 | 20,100 | 1,203 |
| 2017-03-28 | 1,221 | 1,233 | 1,211 | 1,231 | 83,700 | 1,231 |
| 2017-03-27 | 1,211 | 1,217 | 1,205 | 1,205 | 18,800 | 1,205 |
| 2017-03-24 | 1,211 | 1,218 | 1,211 | 1,211 | 7,900 | 1,211 |
| 2017-03-23 | 1,207 | 1,218 | 1,207 | 1,211 | 6,900 | 1,211 |
| 2017-03-22 | 1,212 | 1,213 | 1,204 | 1,207 | 9,500 | 1,207 |
| 2017-03-21 | 1,202 | 1,214 | 1,202 | 1,214 | 8,300 | 1,214 |
| 2017-03-17 | 1,199 | 1,214 | 1,195 | 1,202 | 7,500 | 1,202 |
| 2017-03-16 | 1,190 | 1,200 | 1,190 | 1,200 | 10,800 | 1,200 |
| 2017-03-15 | 1,214 | 1,214 | 1,196 | 1,199 | 6,600 | 1,199 |
| 2017-03-14 | 1,218 | 1,218 | 1,207 | 1,214 | 3,500 | 1,214 |
| 2017-03-13 | 1,216 | 1,218 | 1,205 | 1,212 | 7,700 | 1,212 |
| 2017-03-10 | 1,210 | 1,220 | 1,205 | 1,216 | 19,500 | 1,216 |
| 2017-03-09 | 1,192 | 1,208 | 1,192 | 1,205 | 6,900 | 1,205 |
| 2017-03-08 | 1,189 | 1,202 | 1,189 | 1,197 | 4,500 | 1,197 |
| 2017-03-07 | 1,194 | 1,197 | 1,194 | 1,196 | 3,900 | 1,196 |
| 2017-03-06 | 1,190 | 1,199 | 1,188 | 1,195 | 2,900 | 1,195 |
| 2017-03-03 | 1,202 | 1,202 | 1,184 | 1,191 | 5,200 | 1,191 |
| 2017-03-02 | 1,210 | 1,210 | 1,191 | 1,201 | 7,800 | 1,201 |
| 2017-03-01 | 1,200 | 1,210 | 1,141 | 1,203 | 13,900 | 1,203 |
| 2017-02-28 | 1,192 | 1,205 | 1,192 | 1,202 | 9,600 | 1,202 |
| 2017-02-27 | 1,193 | 1,195 | 1,184 | 1,195 | 12,100 | 1,195 |
| 2017-02-24 | 1,202 | 1,202 | 1,191 | 1,193 | 6,000 | 1,193 |
| 2017-02-23 | 1,201 | 1,207 | 1,196 | 1,201 | 10,100 | 1,201 |
| 2017-02-22 | 1,207 | 1,207 | 1,196 | 1,200 | 7,800 | 1,200 |
| 2017-02-21 | 1,199 | 1,200 | 1,189 | 1,200 | 7,800 | 1,200 |
| 2017-02-20 | 1,189 | 1,200 | 1,183 | 1,199 | 9,100 | 1,199 |
| 2017-02-17 | 1,186 | 1,189 | 1,183 | 1,189 | 4,300 | 1,189 |
| 2017-02-16 | 1,190 | 1,191 | 1,188 | 1,190 | 2,700 | 1,190 |
| 2017-02-15 | 1,184 | 1,200 | 1,184 | 1,190 | 7,400 | 1,190 |
| 2017-02-14 | 1,192 | 1,195 | 1,182 | 1,184 | 11,300 | 1,184 |
| 2017-02-13 | 1,204 | 1,207 | 1,182 | 1,191 | 13,900 | 1,191 |
| 2017-02-10 | 1,193 | 1,199 | 1,180 | 1,198 | 9,600 | 1,198 |
| 2017-02-09 | 1,156 | 1,188 | 1,156 | 1,178 | 10,500 | 1,178 |
| 2017-02-08 | 1,160 | 1,175 | 1,154 | 1,167 | 5,300 | 1,167 |
| 2017-02-07 | 1,151 | 1,167 | 1,151 | 1,160 | 6,000 | 1,160 |
| 2017-02-06 | 1,164 | 1,164 | 1,153 | 1,164 | 7,500 | 1,164 |
| 2017-02-03 | 1,150 | 1,166 | 1,141 | 1,160 | 6,500 | 1,160 |
| 2017-02-02 | 1,166 | 1,166 | 1,156 | 1,159 | 8,800 | 1,159 |
| 2017-02-01 | 1,162 | 1,168 | 1,154 | 1,166 | 7,800 | 1,166 |
| 2017-01-31 | 1,168 | 1,169 | 1,153 | 1,166 | 3,600 | 1,166 |
| 2017-01-30 | 1,180 | 1,180 | 1,166 | 1,168 | 5,500 | 1,168 |
| 2017-01-27 | 1,170 | 1,184 | 1,138 | 1,171 | 13,300 | 1,171 |
| 2017-01-26 | 1,162 | 1,170 | 1,150 | 1,169 | 11,200 | 1,169 |
| 2017-01-25 | 1,160 | 1,160 | 1,140 | 1,150 | 5,800 | 1,150 |
| 2017-01-24 | 1,159 | 1,159 | 1,148 | 1,156 | 2,900 | 1,156 |
| 2017-01-23 | 1,148 | 1,162 | 1,145 | 1,159 | 9,000 | 1,159 |
| 2017-01-20 | 1,138 | 1,158 | 1,130 | 1,148 | 7,200 | 1,148 |
| 2017-01-19 | 1,125 | 1,147 | 1,125 | 1,147 | 6,500 | 1,147 |
| 2017-01-18 | 1,144 | 1,144 | 1,121 | 1,127 | 11,400 | 1,127 |
| 2017-01-17 | 1,136 | 1,147 | 1,135 | 1,144 | 6,800 | 1,144 |
| 2017-01-16 | 1,157 | 1,157 | 1,134 | 1,136 | 6,500 | 1,136 |
| 2017-01-13 | 1,143 | 1,157 | 1,141 | 1,157 | 12,800 | 1,157 |
| 2017-01-12 | 1,155 | 1,155 | 1,137 | 1,145 | 7,400 | 1,145 |
| 2017-01-11 | 1,150 | 1,152 | 1,145 | 1,151 | 4,700 | 1,151 |
| 2017-01-10 | 1,137 | 1,152 | 1,133 | 1,148 | 16,200 | 1,148 |
| 2017-01-06 | 1,131 | 1,149 | 1,118 | 1,148 | 11,900 | 1,148 |
| 2017-01-05 | 1,140 | 1,140 | 1,126 | 1,130 | 9,900 | 1,130 |
| 2017-01-04 | 1,114 | 1,142 | 1,112 | 1,141 | 8,600 | 1,141 |
分割・併合履歴 ： [2005-03-28]1株→1.2株 [2000-03-28]1株→1.2株 [1997-03-26]1株→1.3株 [1996-03-26]1株→1.3株
