7545 (株)西松屋チェーン 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 | 1,260 | 1,270 | 1,249 | 1,253 | 193,400 | 1,253 |
| 2017-12-28 | 1,239 | 1,259 | 1,239 | 1,251 | 277,500 | 1,251 |
| 2017-12-27 | 1,248 | 1,254 | 1,229 | 1,237 | 427,500 | 1,237 |
| 2017-12-26 | 1,254 | 1,265 | 1,244 | 1,250 | 240,900 | 1,250 |
| 2017-12-25 | 1,261 | 1,261 | 1,236 | 1,249 | 438,100 | 1,249 |
| 2017-12-22 | 1,272 | 1,281 | 1,266 | 1,272 | 333,200 | 1,272 |
| 2017-12-21 | 1,265 | 1,277 | 1,263 | 1,272 | 333,900 | 1,272 |
| 2017-12-20 | 1,300 | 1,306 | 1,273 | 1,274 | 423,800 | 1,274 |
| 2017-12-19 | 1,290 | 1,311 | 1,290 | 1,307 | 705,600 | 1,307 |
| 2017-12-18 | 1,292 | 1,336 | 1,274 | 1,302 | 1,076,900 | 1,302 |
| 2017-12-15 | 1,318 | 1,333 | 1,299 | 1,314 | 772,000 | 1,314 |
| 2017-12-14 | 1,342 | 1,349 | 1,318 | 1,323 | 407,100 | 1,323 |
| 2017-12-13 | 1,360 | 1,370 | 1,337 | 1,341 | 389,700 | 1,341 |
| 2017-12-12 | 1,371 | 1,380 | 1,364 | 1,364 | 247,500 | 1,364 |
| 2017-12-11 | 1,370 | 1,383 | 1,367 | 1,371 | 299,000 | 1,371 |
| 2017-12-08 | 1,343 | 1,367 | 1,343 | 1,366 | 341,400 | 1,366 |
| 2017-12-07 | 1,331 | 1,355 | 1,331 | 1,344 | 225,400 | 1,344 |
| 2017-12-06 | 1,326 | 1,350 | 1,323 | 1,337 | 271,800 | 1,337 |
| 2017-12-05 | 1,325 | 1,337 | 1,317 | 1,331 | 264,900 | 1,331 |
| 2017-12-04 | 1,330 | 1,344 | 1,318 | 1,336 | 171,400 | 1,336 |
| 2017-12-01 | 1,351 | 1,354 | 1,328 | 1,333 | 254,300 | 1,333 |
| 2017-11-30 | 1,330 | 1,358 | 1,330 | 1,358 | 393,800 | 1,358 |
| 2017-11-29 | 1,326 | 1,334 | 1,316 | 1,327 | 194,700 | 1,327 |
| 2017-11-28 | 1,327 | 1,337 | 1,315 | 1,326 | 307,700 | 1,326 |
| 2017-11-27 | 1,310 | 1,318 | 1,302 | 1,315 | 298,600 | 1,315 |
| 2017-11-24 | 1,275 | 1,313 | 1,270 | 1,308 | 580,400 | 1,308 |
| 2017-11-22 | 1,284 | 1,299 | 1,283 | 1,288 | 294,000 | 1,288 |
| 2017-11-21 | 1,280 | 1,297 | 1,280 | 1,286 | 351,400 | 1,286 |
| 2017-11-20 | 1,254 | 1,277 | 1,251 | 1,275 | 142,200 | 1,275 |
| 2017-11-17 | 1,250 | 1,257 | 1,243 | 1,254 | 206,800 | 1,254 |
| 2017-11-16 | 1,225 | 1,250 | 1,223 | 1,240 | 175,000 | 1,240 |
| 2017-11-15 | 1,236 | 1,244 | 1,225 | 1,236 | 344,400 | 1,236 |
| 2017-11-13 | 1,275 | 1,278 | 1,266 | 1,275 | 139,500 | 1,275 |
| 2017-11-10 | 1,269 | 1,272 | 1,260 | 1,272 | 178,800 | 1,272 |
| 2017-11-09 | 1,272 | 1,293 | 1,267 | 1,278 | 408,000 | 1,278 |
| 2017-11-08 | 1,261 | 1,266 | 1,256 | 1,262 | 186,400 | 1,262 |
| 2017-11-07 | 1,257 | 1,270 | 1,248 | 1,270 | 204,900 | 1,270 |
| 2017-11-06 | 1,256 | 1,266 | 1,253 | 1,263 | 239,400 | 1,263 |
| 2017-11-02 | 1,258 | 1,262 | 1,252 | 1,256 | 230,700 | 1,256 |
| 2017-11-01 | 1,248 | 1,256 | 1,245 | 1,255 | 272,600 | 1,255 |
| 2017-10-31 | 1,251 | 1,256 | 1,238 | 1,248 | 248,300 | 1,248 |
| 2017-10-30 | 1,246 | 1,254 | 1,236 | 1,246 | 830,600 | 1,246 |
| 2017-10-27 | 1,240 | 1,253 | 1,235 | 1,245 | 262,900 | 1,245 |
| 2017-10-26 | 1,231 | 1,242 | 1,221 | 1,231 | 263,300 | 1,231 |
| 2017-10-25 | 1,244 | 1,248 | 1,234 | 1,236 | 284,200 | 1,236 |
| 2017-10-24 | 1,230 | 1,239 | 1,215 | 1,237 | 288,200 | 1,237 |
| 2017-10-23 | 1,240 | 1,240 | 1,230 | 1,238 | 203,000 | 1,238 |
| 2017-10-20 | 1,230 | 1,243 | 1,221 | 1,237 | 208,900 | 1,237 |
| 2017-10-19 | 1,230 | 1,237 | 1,221 | 1,236 | 315,700 | 1,236 |
| 2017-10-18 | 1,212 | 1,231 | 1,209 | 1,223 | 314,600 | 1,223 |
| 2017-10-17 | 1,205 | 1,213 | 1,193 | 1,208 | 250,500 | 1,208 |
| 2017-10-16 | 1,205 | 1,213 | 1,205 | 1,206 | 294,900 | 1,206 |
| 2017-10-13 | 1,190 | 1,221 | 1,190 | 1,202 | 1,074,600 | 1,202 |
| 2017-10-12 | 1,224 | 1,237 | 1,212 | 1,233 | 243,900 | 1,233 |
| 2017-10-11 | 1,195 | 1,229 | 1,195 | 1,226 | 631,100 | 1,226 |
| 2017-10-10 | 1,195 | 1,201 | 1,185 | 1,195 | 588,800 | 1,195 |
| 2017-10-06 | 1,221 | 1,222 | 1,213 | 1,215 | 192,200 | 1,215 |
| 2017-10-05 | 1,216 | 1,230 | 1,215 | 1,226 | 217,800 | 1,226 |
| 2017-10-04 | 1,235 | 1,238 | 1,216 | 1,221 | 389,500 | 1,221 |
| 2017-10-03 | 1,233 | 1,249 | 1,232 | 1,244 | 233,900 | 1,244 |
| 2017-10-02 | 1,251 | 1,262 | 1,220 | 1,229 | 562,500 | 1,229 |
| 2017-09-29 | 1,240 | 1,263 | 1,231 | 1,259 | 547,100 | 1,259 |
| 2017-09-28 | 1,225 | 1,269 | 1,221 | 1,254 | 776,600 | 1,254 |
| 2017-09-27 | 1,268 | 1,287 | 1,210 | 1,235 | 645,700 | 1,235 |
| 2017-09-26 | 1,272 | 1,276 | 1,259 | 1,268 | 271,300 | 1,268 |
| 2017-09-25 | 1,260 | 1,277 | 1,252 | 1,272 | 399,800 | 1,272 |
| 2017-09-22 | 1,248 | 1,258 | 1,244 | 1,257 | 338,200 | 1,257 |
| 2017-09-21 | 1,246 | 1,253 | 1,241 | 1,241 | 193,800 | 1,241 |
| 2017-09-20 | 1,237 | 1,249 | 1,227 | 1,249 | 294,500 | 1,249 |
| 2017-09-19 | 1,240 | 1,251 | 1,232 | 1,247 | 402,100 | 1,247 |
| 2017-09-15 | 1,216 | 1,234 | 1,215 | 1,234 | 363,500 | 1,234 |
| 2017-09-14 | 1,220 | 1,234 | 1,213 | 1,216 | 372,400 | 1,216 |
| 2017-09-13 | 1,206 | 1,219 | 1,204 | 1,219 | 285,000 | 1,219 |
| 2017-09-12 | 1,190 | 1,204 | 1,186 | 1,204 | 375,200 | 1,204 |
| 2017-09-11 | 1,171 | 1,185 | 1,171 | 1,185 | 280,800 | 1,185 |
| 2017-09-08 | 1,168 | 1,172 | 1,160 | 1,165 | 258,300 | 1,165 |
| 2017-09-07 | 1,155 | 1,163 | 1,150 | 1,163 | 328,300 | 1,163 |
| 2017-09-06 | 1,142 | 1,152 | 1,140 | 1,149 | 279,600 | 1,149 |
| 2017-09-05 | 1,143 | 1,146 | 1,137 | 1,140 | 258,400 | 1,140 |
| 2017-09-04 | 1,154 | 1,154 | 1,135 | 1,139 | 293,800 | 1,139 |
| 2017-09-01 | 1,156 | 1,163 | 1,149 | 1,158 | 266,000 | 1,158 |
| 2017-08-31 | 1,159 | 1,159 | 1,146 | 1,153 | 273,700 | 1,153 |
| 2017-08-30 | 1,139 | 1,156 | 1,138 | 1,154 | 502,900 | 1,154 |
| 2017-08-29 | 1,131 | 1,140 | 1,117 | 1,131 | 723,500 | 1,131 |
| 2017-08-28 | 1,138 | 1,150 | 1,131 | 1,135 | 921,900 | 1,135 |
| 2017-08-25 | 1,207 | 1,208 | 1,136 | 1,138 | 1,650,500 | 1,138 |
| 2017-08-24 | 1,211 | 1,222 | 1,199 | 1,207 | 730,300 | 1,207 |
| 2017-08-23 | 1,209 | 1,222 | 1,206 | 1,212 | 718,300 | 1,212 |
| 2017-08-22 | 1,201 | 1,204 | 1,189 | 1,191 | 306,500 | 1,191 |
| 2017-08-21 | 1,175 | 1,207 | 1,173 | 1,201 | 749,500 | 1,201 |
| 2017-08-18 | 1,161 | 1,174 | 1,155 | 1,172 | 497,300 | 1,172 |
| 2017-08-17 | 1,177 | 1,177 | 1,165 | 1,165 | 348,100 | 1,165 |
| 2017-08-16 | 1,172 | 1,186 | 1,160 | 1,184 | 1,013,100 | 1,184 |
| 2017-08-15 | 1,177 | 1,194 | 1,174 | 1,187 | 993,600 | 1,187 |
| 2017-08-14 | 1,172 | 1,177 | 1,153 | 1,170 | 1,320,000 | 1,170 |
| 2017-08-10 | 1,200 | 1,201 | 1,182 | 1,187 | 948,800 | 1,187 |
| 2017-08-09 | 1,219 | 1,221 | 1,197 | 1,202 | 1,002,300 | 1,202 |
| 2017-08-08 | 1,212 | 1,221 | 1,203 | 1,206 | 485,300 | 1,206 |
| 2017-08-07 | 1,198 | 1,213 | 1,198 | 1,212 | 466,800 | 1,212 |
| 2017-08-04 | 1,187 | 1,193 | 1,183 | 1,193 | 283,100 | 1,193 |
| 2017-08-03 | 1,188 | 1,197 | 1,181 | 1,189 | 355,400 | 1,189 |
| 2017-08-02 | 1,206 | 1,207 | 1,186 | 1,189 | 448,800 | 1,189 |
| 2017-08-01 | 1,213 | 1,215 | 1,200 | 1,206 | 266,700 | 1,206 |
| 2017-07-31 | 1,220 | 1,231 | 1,205 | 1,208 | 552,900 | 1,208 |
| 2017-07-28 | 1,224 | 1,242 | 1,213 | 1,217 | 574,600 | 1,217 |
| 2017-07-27 | 1,192 | 1,223 | 1,190 | 1,219 | 744,800 | 1,219 |
| 2017-07-26 | 1,198 | 1,202 | 1,183 | 1,186 | 317,900 | 1,186 |
| 2017-07-25 | 1,200 | 1,216 | 1,188 | 1,190 | 531,000 | 1,190 |
| 2017-07-24 | 1,178 | 1,205 | 1,178 | 1,205 | 653,200 | 1,205 |
| 2017-07-21 | 1,176 | 1,182 | 1,166 | 1,181 | 321,500 | 1,181 |
| 2017-07-20 | 1,176 | 1,180 | 1,173 | 1,176 | 202,800 | 1,176 |
| 2017-07-19 | 1,176 | 1,177 | 1,171 | 1,172 | 228,400 | 1,172 |
| 2017-07-18 | 1,177 | 1,178 | 1,170 | 1,176 | 219,600 | 1,176 |
| 2017-07-14 | 1,172 | 1,179 | 1,169 | 1,175 | 254,900 | 1,175 |
| 2017-07-13 | 1,171 | 1,173 | 1,162 | 1,163 | 288,500 | 1,163 |
| 2017-07-12 | 1,170 | 1,178 | 1,166 | 1,171 | 247,900 | 1,171 |
| 2017-07-11 | 1,168 | 1,175 | 1,164 | 1,165 | 366,800 | 1,165 |
| 2017-07-10 | 1,184 | 1,184 | 1,164 | 1,164 | 377,900 | 1,164 |
| 2017-07-07 | 1,177 | 1,184 | 1,171 | 1,181 | 322,000 | 1,181 |
| 2017-07-06 | 1,180 | 1,192 | 1,175 | 1,182 | 485,300 | 1,182 |
| 2017-07-05 | 1,172 | 1,181 | 1,164 | 1,181 | 401,200 | 1,181 |
| 2017-07-04 | 1,165 | 1,174 | 1,164 | 1,172 | 370,600 | 1,172 |
| 2017-07-03 | 1,159 | 1,166 | 1,152 | 1,162 | 443,000 | 1,162 |
| 2017-06-30 | 1,155 | 1,155 | 1,146 | 1,152 | 403,700 | 1,152 |
| 2017-06-29 | 1,152 | 1,157 | 1,147 | 1,157 | 426,600 | 1,157 |
| 2017-06-28 | 1,160 | 1,160 | 1,146 | 1,158 | 531,000 | 1,158 |
| 2017-06-27 | 1,176 | 1,180 | 1,152 | 1,156 | 801,500 | 1,156 |
| 2017-06-26 | 1,190 | 1,196 | 1,171 | 1,173 | 583,800 | 1,173 |
| 2017-06-23 | 1,185 | 1,222 | 1,185 | 1,193 | 779,800 | 1,193 |
| 2017-06-22 | 1,188 | 1,196 | 1,184 | 1,195 | 273,300 | 1,195 |
| 2017-06-21 | 1,186 | 1,201 | 1,181 | 1,184 | 371,600 | 1,184 |
| 2017-06-20 | 1,180 | 1,189 | 1,176 | 1,180 | 550,700 | 1,180 |
| 2017-06-19 | 1,164 | 1,186 | 1,159 | 1,178 | 1,041,100 | 1,178 |
| 2017-06-16 | 1,222 | 1,232 | 1,211 | 1,222 | 502,100 | 1,222 |
| 2017-06-15 | 1,219 | 1,225 | 1,209 | 1,214 | 395,700 | 1,214 |
| 2017-06-14 | 1,204 | 1,217 | 1,202 | 1,208 | 310,700 | 1,208 |
| 2017-06-13 | 1,190 | 1,204 | 1,186 | 1,199 | 321,800 | 1,199 |
| 2017-06-12 | 1,176 | 1,190 | 1,174 | 1,183 | 331,200 | 1,183 |
| 2017-06-09 | 1,175 | 1,187 | 1,174 | 1,175 | 340,900 | 1,175 |
| 2017-06-08 | 1,181 | 1,191 | 1,178 | 1,182 | 278,400 | 1,182 |
| 2017-06-07 | 1,178 | 1,180 | 1,169 | 1,178 | 274,900 | 1,178 |
| 2017-06-06 | 1,193 | 1,193 | 1,175 | 1,180 | 339,200 | 1,180 |
| 2017-06-05 | 1,190 | 1,195 | 1,180 | 1,188 | 279,800 | 1,188 |
| 2017-06-02 | 1,172 | 1,189 | 1,172 | 1,188 | 291,800 | 1,188 |
| 2017-06-01 | 1,170 | 1,179 | 1,170 | 1,171 | 390,100 | 1,171 |
| 2017-05-31 | 1,175 | 1,175 | 1,166 | 1,169 | 250,400 | 1,169 |
| 2017-05-30 | 1,179 | 1,180 | 1,164 | 1,170 | 302,700 | 1,170 |
| 2017-05-29 | 1,170 | 1,176 | 1,165 | 1,175 | 208,500 | 1,175 |
| 2017-05-26 | 1,164 | 1,172 | 1,161 | 1,166 | 282,200 | 1,166 |
| 2017-05-25 | 1,172 | 1,178 | 1,158 | 1,161 | 722,500 | 1,161 |
| 2017-05-24 | 1,201 | 1,201 | 1,170 | 1,172 | 635,100 | 1,172 |
| 2017-05-23 | 1,234 | 1,234 | 1,194 | 1,194 | 706,700 | 1,194 |
| 2017-05-22 | 1,207 | 1,233 | 1,204 | 1,231 | 623,800 | 1,231 |
| 2017-05-19 | 1,200 | 1,206 | 1,196 | 1,202 | 267,900 | 1,202 |
| 2017-05-18 | 1,195 | 1,202 | 1,185 | 1,200 | 286,300 | 1,200 |
| 2017-05-17 | 1,203 | 1,208 | 1,195 | 1,204 | 328,200 | 1,204 |
| 2017-05-16 | 1,206 | 1,211 | 1,202 | 1,207 | 235,700 | 1,207 |
| 2017-05-15 | 1,210 | 1,210 | 1,201 | 1,201 | 316,300 | 1,201 |
| 2017-05-12 | 1,208 | 1,215 | 1,204 | 1,213 | 289,800 | 1,213 |
| 2017-05-11 | 1,208 | 1,216 | 1,208 | 1,211 | 267,400 | 1,211 |
| 2017-05-10 | 1,201 | 1,211 | 1,196 | 1,207 | 502,400 | 1,207 |
| 2017-05-09 | 1,199 | 1,205 | 1,192 | 1,198 | 588,500 | 1,198 |
| 2017-05-08 | 1,183 | 1,203 | 1,179 | 1,199 | 640,900 | 1,199 |
| 2017-05-02 | 1,180 | 1,186 | 1,168 | 1,177 | 546,200 | 1,177 |
| 2017-05-01 | 1,189 | 1,189 | 1,176 | 1,183 | 269,500 | 1,183 |
| 2017-04-28 | 1,187 | 1,194 | 1,177 | 1,185 | 294,800 | 1,185 |
| 2017-04-27 | 1,185 | 1,200 | 1,184 | 1,196 | 309,800 | 1,196 |
| 2017-04-26 | 1,185 | 1,190 | 1,177 | 1,183 | 252,200 | 1,183 |
| 2017-04-25 | 1,186 | 1,186 | 1,170 | 1,178 | 348,000 | 1,178 |
| 2017-04-24 | 1,172 | 1,185 | 1,168 | 1,183 | 506,400 | 1,183 |
| 2017-04-21 | 1,181 | 1,181 | 1,164 | 1,170 | 458,700 | 1,170 |
| 2017-04-20 | 1,176 | 1,181 | 1,169 | 1,174 | 282,200 | 1,174 |
| 2017-04-19 | 1,168 | 1,184 | 1,166 | 1,178 | 294,200 | 1,178 |
| 2017-04-18 | 1,179 | 1,180 | 1,168 | 1,174 | 243,500 | 1,174 |
| 2017-04-17 | 1,159 | 1,180 | 1,159 | 1,173 | 292,900 | 1,173 |
| 2017-04-14 | 1,158 | 1,162 | 1,148 | 1,155 | 298,300 | 1,155 |
| 2017-04-13 | 1,170 | 1,176 | 1,156 | 1,164 | 485,100 | 1,164 |
| 2017-04-12 | 1,173 | 1,191 | 1,168 | 1,187 | 547,400 | 1,187 |
| 2017-04-11 | 1,203 | 1,209 | 1,179 | 1,183 | 554,400 | 1,183 |
| 2017-04-10 | 1,208 | 1,219 | 1,198 | 1,203 | 688,400 | 1,203 |
| 2017-04-07 | 1,198 | 1,211 | 1,191 | 1,206 | 670,500 | 1,206 |
| 2017-04-06 | 1,205 | 1,208 | 1,171 | 1,201 | 1,397,100 | 1,201 |
| 2017-04-05 | 1,303 | 1,307 | 1,219 | 1,235 | 1,660,200 | 1,235 |
| 2017-04-04 | 1,246 | 1,303 | 1,246 | 1,291 | 1,242,100 | 1,291 |
| 2017-04-03 | 1,258 | 1,260 | 1,239 | 1,239 | 474,900 | 1,239 |
| 2017-03-31 | 1,265 | 1,273 | 1,253 | 1,255 | 297,400 | 1,255 |
| 2017-03-30 | 1,275 | 1,280 | 1,263 | 1,270 | 255,200 | 1,270 |
| 2017-03-29 | 1,270 | 1,282 | 1,268 | 1,280 | 171,800 | 1,280 |
| 2017-03-28 | 1,257 | 1,267 | 1,257 | 1,265 | 141,200 | 1,265 |
| 2017-03-27 | 1,268 | 1,269 | 1,253 | 1,258 | 119,500 | 1,258 |
| 2017-03-24 | 1,250 | 1,269 | 1,247 | 1,265 | 248,400 | 1,265 |
| 2017-03-23 | 1,268 | 1,268 | 1,242 | 1,249 | 470,100 | 1,249 |
| 2017-03-22 | 1,283 | 1,287 | 1,275 | 1,278 | 181,700 | 1,278 |
| 2017-03-21 | 1,302 | 1,307 | 1,291 | 1,296 | 158,800 | 1,296 |
| 2017-03-17 | 1,283 | 1,307 | 1,280 | 1,300 | 349,800 | 1,300 |
| 2017-03-16 | 1,271 | 1,281 | 1,264 | 1,281 | 280,600 | 1,281 |
| 2017-03-15 | 1,276 | 1,280 | 1,271 | 1,274 | 118,000 | 1,274 |
| 2017-03-14 | 1,275 | 1,285 | 1,271 | 1,282 | 133,300 | 1,282 |
| 2017-03-13 | 1,286 | 1,293 | 1,273 | 1,276 | 226,000 | 1,276 |
| 2017-03-10 | 1,287 | 1,297 | 1,284 | 1,286 | 282,600 | 1,286 |
| 2017-03-09 | 1,272 | 1,283 | 1,271 | 1,283 | 198,100 | 1,283 |
| 2017-03-08 | 1,272 | 1,277 | 1,264 | 1,274 | 318,600 | 1,274 |
| 2017-03-07 | 1,283 | 1,284 | 1,275 | 1,282 | 188,300 | 1,282 |
| 2017-03-06 | 1,278 | 1,284 | 1,265 | 1,283 | 350,400 | 1,283 |
| 2017-03-03 | 1,295 | 1,299 | 1,276 | 1,280 | 309,200 | 1,280 |
| 2017-03-02 | 1,280 | 1,285 | 1,272 | 1,285 | 281,000 | 1,285 |
| 2017-03-01 | 1,259 | 1,272 | 1,254 | 1,270 | 429,100 | 1,270 |
| 2017-02-28 | 1,265 | 1,267 | 1,248 | 1,259 | 495,300 | 1,259 |
| 2017-02-27 | 1,270 | 1,273 | 1,255 | 1,259 | 494,500 | 1,259 |
| 2017-02-24 | 1,285 | 1,288 | 1,261 | 1,272 | 448,900 | 1,272 |
| 2017-02-23 | 1,294 | 1,313 | 1,291 | 1,302 | 472,700 | 1,302 |
| 2017-02-22 | 1,301 | 1,303 | 1,276 | 1,283 | 341,700 | 1,283 |
| 2017-02-21 | 1,302 | 1,314 | 1,302 | 1,307 | 183,300 | 1,307 |
| 2017-02-20 | 1,297 | 1,304 | 1,285 | 1,300 | 295,800 | 1,300 |
| 2017-02-17 | 1,309 | 1,309 | 1,297 | 1,300 | 285,400 | 1,300 |
| 2017-02-16 | 1,319 | 1,322 | 1,307 | 1,309 | 952,200 | 1,309 |
| 2017-02-15 | 1,343 | 1,343 | 1,324 | 1,328 | 1,733,800 | 1,328 |
| 2017-02-14 | 1,346 | 1,346 | 1,332 | 1,338 | 533,200 | 1,338 |
| 2017-02-13 | 1,328 | 1,343 | 1,324 | 1,340 | 719,800 | 1,340 |
| 2017-02-10 | 1,330 | 1,334 | 1,319 | 1,325 | 569,400 | 1,325 |
| 2017-02-09 | 1,295 | 1,329 | 1,295 | 1,325 | 536,900 | 1,325 |
| 2017-02-08 | 1,317 | 1,327 | 1,290 | 1,298 | 766,200 | 1,298 |
| 2017-02-07 | 1,379 | 1,384 | 1,316 | 1,317 | 1,561,200 | 1,317 |
| 2017-02-06 | 1,440 | 1,440 | 1,429 | 1,435 | 372,100 | 1,435 |
| 2017-02-03 | 1,427 | 1,438 | 1,421 | 1,431 | 325,600 | 1,431 |
| 2017-02-02 | 1,429 | 1,431 | 1,422 | 1,427 | 271,100 | 1,427 |
| 2017-02-01 | 1,414 | 1,428 | 1,410 | 1,426 | 347,000 | 1,426 |
| 2017-01-31 | 1,407 | 1,416 | 1,405 | 1,408 | 366,300 | 1,408 |
| 2017-01-30 | 1,401 | 1,413 | 1,401 | 1,410 | 383,400 | 1,410 |
| 2017-01-27 | 1,391 | 1,404 | 1,391 | 1,400 | 314,800 | 1,400 |
| 2017-01-26 | 1,389 | 1,393 | 1,380 | 1,390 | 226,400 | 1,390 |
| 2017-01-25 | 1,389 | 1,394 | 1,373 | 1,379 | 343,400 | 1,379 |
| 2017-01-24 | 1,389 | 1,390 | 1,378 | 1,381 | 373,500 | 1,381 |
| 2017-01-23 | 1,395 | 1,400 | 1,391 | 1,391 | 290,900 | 1,391 |
| 2017-01-20 | 1,398 | 1,403 | 1,387 | 1,392 | 427,300 | 1,392 |
| 2017-01-19 | 1,419 | 1,419 | 1,401 | 1,404 | 540,700 | 1,404 |
| 2017-01-18 | 1,404 | 1,428 | 1,404 | 1,425 | 640,800 | 1,425 |
| 2017-01-17 | 1,407 | 1,412 | 1,399 | 1,403 | 481,400 | 1,403 |
| 2017-01-16 | 1,409 | 1,418 | 1,405 | 1,407 | 361,800 | 1,407 |
| 2017-01-13 | 1,406 | 1,420 | 1,406 | 1,415 | 447,000 | 1,415 |
| 2017-01-12 | 1,414 | 1,418 | 1,406 | 1,408 | 372,200 | 1,408 |
| 2017-01-11 | 1,424 | 1,426 | 1,414 | 1,422 | 331,500 | 1,422 |
| 2017-01-10 | 1,417 | 1,435 | 1,417 | 1,432 | 495,200 | 1,432 |
| 2017-01-06 | 1,400 | 1,413 | 1,392 | 1,407 | 662,600 | 1,407 |
| 2017-01-05 | 1,406 | 1,412 | 1,384 | 1,400 | 652,900 | 1,400 |
| 2017-01-04 | 1,403 | 1,414 | 1,395 | 1,406 | 422,100 | 1,406 |
分割・併合履歴 ： [2006-01-17]1株→2株 [2005-02-15]1株→1.2株 [2004-02-17]1株→1.2株 [2002-11-15]1株→1.5株 [2002-02-15]1株→1.2株 [2000-02-15]1株→1.2株
