7585 (株)かんなん丸 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 | 1,850 | 1,860 | 1,846 | 1,860 | 1,800 | 1,860 |
| 2017-12-28 | 1,855 | 1,855 | 1,847 | 1,847 | 4,100 | 1,847 |
| 2017-12-27 | 1,846 | 1,860 | 1,834 | 1,856 | 9,700 | 1,856 |
| 2017-12-26 | 1,912 | 1,920 | 1,911 | 1,913 | 8,700 | 1,913 |
| 2017-12-25 | 1,920 | 1,922 | 1,910 | 1,912 | 4,400 | 1,912 |
| 2017-12-22 | 1,916 | 1,919 | 1,908 | 1,914 | 3,000 | 1,914 |
| 2017-12-21 | 1,912 | 1,917 | 1,908 | 1,910 | 2,500 | 1,910 |
| 2017-12-20 | 1,910 | 1,913 | 1,910 | 1,912 | 1,600 | 1,912 |
| 2017-12-19 | 1,912 | 1,912 | 1,907 | 1,909 | 1,200 | 1,909 |
| 2017-12-18 | 1,905 | 1,909 | 1,905 | 1,909 | 2,000 | 1,909 |
| 2017-12-15 | 1,903 | 1,907 | 1,903 | 1,906 | 1,800 | 1,906 |
| 2017-12-14 | 1,903 | 1,908 | 1,903 | 1,907 | 1,100 | 1,907 |
| 2017-12-13 | 1,901 | 1,907 | 1,901 | 1,907 | 1,500 | 1,907 |
| 2017-12-12 | 1,902 | 1,905 | 1,900 | 1,904 | 1,500 | 1,904 |
| 2017-12-11 | 1,904 | 1,907 | 1,903 | 1,904 | 2,800 | 1,904 |
| 2017-12-08 | 1,900 | 1,907 | 1,898 | 1,904 | 2,100 | 1,904 |
| 2017-12-07 | 1,903 | 1,904 | 1,901 | 1,901 | 2,600 | 1,901 |
| 2017-12-06 | 1,906 | 1,907 | 1,904 | 1,906 | 1,000 | 1,906 |
| 2017-12-05 | 1,911 | 1,911 | 1,900 | 1,908 | 2,600 | 1,908 |
| 2017-12-04 | 1,900 | 1,913 | 1,900 | 1,911 | 1,000 | 1,911 |
| 2017-12-01 | 1,893 | 1,919 | 1,893 | 1,919 | 4,200 | 1,919 |
| 2017-11-30 | 1,900 | 1,906 | 1,897 | 1,897 | 1,200 | 1,897 |
| 2017-11-29 | 1,901 | 1,908 | 1,898 | 1,898 | 2,300 | 1,898 |
| 2017-11-28 | 1,902 | 1,910 | 1,902 | 1,902 | 1,700 | 1,902 |
| 2017-11-27 | 1,903 | 1,908 | 1,900 | 1,902 | 2,800 | 1,902 |
| 2017-11-24 | 1,905 | 1,906 | 1,900 | 1,900 | 2,800 | 1,900 |
| 2017-11-22 | 1,907 | 1,907 | 1,900 | 1,900 | 600 | 1,900 |
| 2017-11-21 | 1,905 | 1,905 | 1,901 | 1,905 | 500 | 1,905 |
| 2017-11-20 | 1,904 | 1,908 | 1,900 | 1,905 | 500 | 1,905 |
| 2017-11-17 | 1,899 | 1,901 | 1,892 | 1,899 | 1,100 | 1,899 |
| 2017-11-16 | 1,893 | 1,903 | 1,889 | 1,889 | 1,200 | 1,889 |
| 2017-11-15 | 1,899 | 1,900 | 1,890 | 1,898 | 2,700 | 1,898 |
| 2017-11-13 | 1,895 | 1,895 | 1,883 | 1,893 | 1,000 | 1,893 |
| 2017-11-10 | 1,894 | 1,898 | 1,893 | 1,898 | 500 | 1,898 |
| 2017-11-09 | 1,914 | 1,915 | 1,899 | 1,899 | 900 | 1,899 |
| 2017-11-08 | 1,898 | 1,914 | 1,898 | 1,914 | 700 | 1,914 |
| 2017-11-07 | 1,901 | 1,903 | 1,898 | 1,898 | 600 | 1,898 |
| 2017-11-06 | 1,898 | 1,902 | 1,891 | 1,891 | 1,500 | 1,891 |
| 2017-11-02 | 1,898 | 1,898 | 1,884 | 1,897 | 1,000 | 1,897 |
| 2017-11-01 | 1,881 | 1,899 | 1,881 | 1,899 | 1,700 | 1,899 |
| 2017-10-31 | 1,885 | 1,893 | 1,881 | 1,881 | 600 | 1,881 |
| 2017-10-30 | 1,881 | 1,885 | 1,881 | 1,885 | 500 | 1,885 |
| 2017-10-27 | 1,887 | 1,896 | 1,880 | 1,880 | 2,800 | 1,880 |
| 2017-10-26 | 1,887 | 1,887 | 1,887 | 1,887 | 100 | 1,887 |
| 2017-10-25 | 1,892 | 1,892 | 1,855 | 1,880 | 5,000 | 1,880 |
| 2017-10-24 | 1,876 | 1,894 | 1,876 | 1,885 | 1,100 | 1,885 |
| 2017-10-23 | 1,876 | 1,877 | 1,876 | 1,876 | 700 | 1,876 |
| 2017-10-20 | 1,876 | 1,888 | 1,876 | 1,876 | 700 | 1,876 |
| 2017-10-19 | 1,876 | 1,888 | 1,876 | 1,876 | 800 | 1,876 |
| 2017-10-18 | 1,881 | 1,889 | 1,876 | 1,876 | 1,300 | 1,876 |
| 2017-10-17 | 1,878 | 1,890 | 1,877 | 1,888 | 3,600 | 1,888 |
| 2017-10-16 | 1,898 | 1,900 | 1,894 | 1,894 | 1,500 | 1,894 |
| 2017-10-13 | 1,898 | 1,898 | 1,896 | 1,898 | 1,600 | 1,898 |
| 2017-10-12 | 1,890 | 1,904 | 1,890 | 1,900 | 900 | 1,900 |
| 2017-10-11 | 1,886 | 1,890 | 1,881 | 1,890 | 900 | 1,890 |
| 2017-10-10 | 1,884 | 1,885 | 1,880 | 1,885 | 1,300 | 1,885 |
| 2017-10-06 | 1,875 | 1,884 | 1,875 | 1,884 | 1,200 | 1,884 |
| 2017-10-05 | 1,878 | 1,892 | 1,878 | 1,881 | 600 | 1,881 |
| 2017-10-04 | 1,893 | 1,896 | 1,876 | 1,876 | 2,700 | 1,876 |
| 2017-10-03 | 1,893 | 1,897 | 1,885 | 1,892 | 1,700 | 1,892 |
| 2017-10-02 | 1,900 | 1,900 | 1,878 | 1,890 | 2,700 | 1,890 |
| 2017-09-29 | 1,879 | 1,888 | 1,879 | 1,888 | 1,900 | 1,888 |
| 2017-09-28 | 1,890 | 1,890 | 1,875 | 1,878 | 1,000 | 1,878 |
| 2017-09-27 | 1,890 | 1,890 | 1,875 | 1,890 | 2,400 | 1,890 |
| 2017-09-26 | 1,875 | 1,878 | 1,870 | 1,878 | 4,300 | 1,878 |
| 2017-09-25 | 1,857 | 1,870 | 1,857 | 1,869 | 2,400 | 1,869 |
| 2017-09-22 | 1,860 | 1,860 | 1,858 | 1,858 | 700 | 1,858 |
| 2017-09-21 | 1,863 | 1,870 | 1,859 | 1,859 | 1,700 | 1,859 |
| 2017-09-20 | 1,865 | 1,865 | 1,855 | 1,855 | 600 | 1,855 |
| 2017-09-19 | 1,864 | 1,864 | 1,851 | 1,855 | 1,100 | 1,855 |
| 2017-09-15 | 1,845 | 1,851 | 1,845 | 1,850 | 1,500 | 1,850 |
| 2017-09-14 | 1,839 | 1,850 | 1,839 | 1,845 | 900 | 1,845 |
| 2017-09-13 | 1,850 | 1,850 | 1,830 | 1,830 | 4,500 | 1,830 |
| 2017-09-12 | 1,871 | 1,871 | 1,845 | 1,845 | 3,200 | 1,845 |
| 2017-09-11 | 1,873 | 1,873 | 1,872 | 1,872 | 400 | 1,872 |
| 2017-09-08 | 1,860 | 1,873 | 1,859 | 1,873 | 500 | 1,873 |
| 2017-09-07 | 1,876 | 1,876 | 1,860 | 1,860 | 400 | 1,860 |
| 2017-09-06 | 1,860 | 1,882 | 1,859 | 1,877 | 2,000 | 1,877 |
| 2017-09-05 | 1,870 | 1,870 | 1,859 | 1,859 | 1,500 | 1,859 |
| 2017-09-04 | 1,870 | 1,886 | 1,870 | 1,870 | 400 | 1,870 |
| 2017-09-01 | 1,849 | 1,868 | 1,845 | 1,868 | 2,000 | 1,868 |
| 2017-08-31 | 1,834 | 1,848 | 1,834 | 1,848 | 1,900 | 1,848 |
| 2017-08-30 | 1,835 | 1,847 | 1,835 | 1,842 | 1,700 | 1,842 |
| 2017-08-29 | 1,830 | 1,834 | 1,830 | 1,834 | 1,000 | 1,834 |
| 2017-08-28 | 1,830 | 1,834 | 1,830 | 1,834 | 2,700 | 1,834 |
| 2017-08-25 | 1,829 | 1,829 | 1,812 | 1,812 | 1,900 | 1,812 |
| 2017-08-24 | 1,820 | 1,821 | 1,820 | 1,821 | 300 | 1,821 |
| 2017-08-23 | 1,817 | 1,842 | 1,817 | 1,820 | 700 | 1,820 |
| 2017-08-22 | 1,834 | 1,842 | 1,830 | 1,830 | 900 | 1,830 |
| 2017-08-21 | 1,830 | 1,830 | 1,818 | 1,820 | 2,500 | 1,820 |
| 2017-08-18 | 1,829 | 1,830 | 1,829 | 1,830 | 200 | 1,830 |
| 2017-08-17 | 1,830 | 1,830 | 1,830 | 1,830 | 300 | 1,830 |
| 2017-08-16 | 1,826 | 1,830 | 1,826 | 1,828 | 600 | 1,828 |
| 2017-08-15 | 1,846 | 1,846 | 1,824 | 1,824 | 1,500 | 1,824 |
| 2017-08-14 | 1,822 | 1,823 | 1,820 | 1,823 | 1,500 | 1,823 |
| 2017-08-10 | 1,828 | 1,828 | 1,826 | 1,826 | 900 | 1,826 |
| 2017-08-09 | 1,827 | 1,827 | 1,827 | 1,827 | 200 | 1,827 |
| 2017-08-08 | 1,816 | 1,842 | 1,816 | 1,842 | 1,300 | 1,842 |
| 2017-08-07 | 1,839 | 1,839 | 1,827 | 1,827 | 200 | 1,827 |
| 2017-08-04 | 1,820 | 1,840 | 1,817 | 1,840 | 700 | 1,840 |
| 2017-08-03 | 1,833 | 1,841 | 1,833 | 1,840 | 400 | 1,840 |
| 2017-08-02 | 1,812 | 1,815 | 1,810 | 1,810 | 3,000 | 1,810 |
| 2017-08-01 | 1,824 | 1,824 | 1,811 | 1,812 | 2,700 | 1,812 |
| 2017-07-31 | 1,820 | 1,820 | 1,820 | 1,820 | 200 | 1,820 |
| 2017-07-28 | 1,830 | 1,850 | 1,820 | 1,820 | 3,000 | 1,820 |
| 2017-07-27 | 1,839 | 1,842 | 1,829 | 1,829 | 2,200 | 1,829 |
| 2017-07-26 | 1,861 | 1,862 | 1,835 | 1,835 | 3,400 | 1,835 |
| 2017-07-25 | 1,861 | 1,861 | 1,861 | 1,861 | 200 | 1,861 |
| 2017-07-24 | 1,863 | 1,868 | 1,861 | 1,862 | 800 | 1,862 |
| 2017-07-21 | 1,869 | 1,869 | 1,868 | 1,868 | 300 | 1,868 |
| 2017-07-20 | 1,884 | 1,884 | 1,867 | 1,870 | 1,400 | 1,870 |
| 2017-07-19 | 1,882 | 1,883 | 1,882 | 1,883 | 600 | 1,883 |
| 2017-07-18 | 1,870 | 1,872 | 1,868 | 1,869 | 900 | 1,869 |
| 2017-07-14 | 1,885 | 1,885 | 1,870 | 1,870 | 1,800 | 1,870 |
| 2017-07-13 | 1,880 | 1,880 | 1,869 | 1,871 | 900 | 1,871 |
| 2017-07-12 | 1,868 | 1,875 | 1,868 | 1,875 | 1,000 | 1,875 |
| 2017-07-11 | 1,871 | 1,871 | 1,869 | 1,869 | 1,300 | 1,869 |
| 2017-07-10 | 1,866 | 1,873 | 1,866 | 1,869 | 600 | 1,869 |
| 2017-07-07 | 1,867 | 1,872 | 1,867 | 1,872 | 500 | 1,872 |
| 2017-07-06 | 1,871 | 1,872 | 1,866 | 1,866 | 700 | 1,866 |
| 2017-07-05 | 1,864 | 1,871 | 1,864 | 1,871 | 800 | 1,871 |
| 2017-07-04 | 1,862 | 1,872 | 1,861 | 1,872 | 2,000 | 1,872 |
| 2017-07-03 | 1,867 | 1,867 | 1,859 | 1,861 | 2,500 | 1,861 |
| 2017-06-30 | 1,880 | 1,880 | 1,866 | 1,878 | 1,300 | 1,878 |
| 2017-06-29 | 1,870 | 1,877 | 1,865 | 1,877 | 2,000 | 1,877 |
| 2017-06-28 | 1,862 | 1,882 | 1,860 | 1,871 | 11,000 | 1,871 |
| 2017-06-27 | 1,945 | 1,970 | 1,932 | 1,958 | 9,900 | 1,958 |
| 2017-06-26 | 1,915 | 1,945 | 1,915 | 1,945 | 6,200 | 1,945 |
| 2017-06-23 | 1,918 | 1,925 | 1,918 | 1,918 | 4,000 | 1,918 |
| 2017-06-22 | 1,914 | 1,917 | 1,914 | 1,917 | 1,600 | 1,917 |
| 2017-06-21 | 1,912 | 1,912 | 1,910 | 1,911 | 1,000 | 1,911 |
| 2017-06-20 | 1,910 | 1,914 | 1,910 | 1,912 | 2,300 | 1,912 |
| 2017-06-19 | 1,911 | 1,914 | 1,910 | 1,914 | 2,200 | 1,914 |
| 2017-06-16 | 1,912 | 1,912 | 1,907 | 1,910 | 600 | 1,910 |
| 2017-06-15 | 1,914 | 1,916 | 1,908 | 1,909 | 3,000 | 1,909 |
| 2017-06-14 | 1,915 | 1,916 | 1,915 | 1,916 | 1,200 | 1,916 |
| 2017-06-13 | 1,916 | 1,916 | 1,912 | 1,916 | 1,100 | 1,916 |
| 2017-06-12 | 1,913 | 1,917 | 1,908 | 1,911 | 2,600 | 1,911 |
| 2017-06-09 | 1,919 | 1,919 | 1,909 | 1,917 | 1,800 | 1,917 |
| 2017-06-08 | 1,915 | 1,919 | 1,915 | 1,918 | 1,800 | 1,918 |
| 2017-06-07 | 1,914 | 1,917 | 1,910 | 1,913 | 900 | 1,913 |
| 2017-06-06 | 1,908 | 1,915 | 1,907 | 1,914 | 1,100 | 1,914 |
| 2017-06-05 | 1,910 | 1,912 | 1,905 | 1,909 | 2,700 | 1,909 |
| 2017-06-02 | 1,907 | 1,910 | 1,905 | 1,910 | 1,700 | 1,910 |
| 2017-06-01 | 1,920 | 1,923 | 1,907 | 1,907 | 3,100 | 1,907 |
| 2017-05-31 | 1,910 | 1,923 | 1,906 | 1,920 | 2,100 | 1,920 |
| 2017-05-30 | 1,919 | 1,919 | 1,910 | 1,910 | 1,400 | 1,910 |
| 2017-05-29 | 1,918 | 1,920 | 1,913 | 1,917 | 2,800 | 1,917 |
| 2017-05-26 | 1,900 | 1,919 | 1,900 | 1,915 | 1,300 | 1,915 |
| 2017-05-25 | 1,912 | 1,916 | 1,910 | 1,913 | 1,700 | 1,913 |
| 2017-05-24 | 1,900 | 1,919 | 1,900 | 1,900 | 1,900 | 1,900 |
| 2017-05-23 | 1,890 | 1,900 | 1,890 | 1,900 | 2,200 | 1,900 |
| 2017-05-22 | 1,890 | 1,890 | 1,884 | 1,890 | 1,600 | 1,890 |
| 2017-05-19 | 1,890 | 1,890 | 1,890 | 1,890 | 900 | 1,890 |
| 2017-05-18 | 1,889 | 1,889 | 1,877 | 1,888 | 3,200 | 1,888 |
| 2017-05-17 | 1,885 | 1,889 | 1,884 | 1,889 | 1,000 | 1,889 |
| 2017-05-16 | 1,885 | 1,888 | 1,885 | 1,885 | 700 | 1,885 |
| 2017-05-15 | 1,884 | 1,884 | 1,880 | 1,881 | 1,300 | 1,881 |
| 2017-05-12 | 1,880 | 1,885 | 1,880 | 1,884 | 1,000 | 1,884 |
| 2017-05-11 | 1,884 | 1,885 | 1,880 | 1,881 | 1,700 | 1,881 |
| 2017-05-10 | 1,890 | 1,890 | 1,877 | 1,885 | 3,000 | 1,885 |
| 2017-05-09 | 1,865 | 1,878 | 1,863 | 1,876 | 3,700 | 1,876 |
| 2017-05-08 | 1,870 | 1,870 | 1,860 | 1,861 | 2,200 | 1,861 |
| 2017-05-02 | 1,868 | 1,870 | 1,847 | 1,856 | 3,900 | 1,856 |
| 2017-05-01 | 1,857 | 1,858 | 1,847 | 1,847 | 1,000 | 1,847 |
| 2017-04-28 | 1,850 | 1,851 | 1,849 | 1,851 | 1,300 | 1,851 |
| 2017-04-27 | 1,849 | 1,849 | 1,845 | 1,845 | 1,000 | 1,845 |
| 2017-04-26 | 1,838 | 1,845 | 1,836 | 1,845 | 1,200 | 1,845 |
| 2017-04-25 | 1,825 | 1,839 | 1,825 | 1,838 | 300 | 1,838 |
| 2017-04-24 | 1,820 | 1,839 | 1,820 | 1,839 | 400 | 1,839 |
| 2017-04-21 | 1,840 | 1,840 | 1,840 | 1,840 | 200 | 1,840 |
| 2017-04-20 | 1,835 | 1,839 | 1,813 | 1,836 | 1,000 | 1,836 |
| 2017-04-19 | 1,816 | 1,837 | 1,816 | 1,824 | 300 | 1,824 |
| 2017-04-18 | 1,845 | 1,845 | 1,816 | 1,816 | 400 | 1,816 |
| 2017-04-17 | 1,854 | 1,854 | 1,821 | 1,821 | 1,200 | 1,821 |
| 2017-04-14 | 1,824 | 1,824 | 1,808 | 1,812 | 1,100 | 1,812 |
| 2017-04-13 | 1,821 | 1,825 | 1,819 | 1,825 | 1,200 | 1,825 |
| 2017-04-12 | 1,827 | 1,827 | 1,803 | 1,822 | 2,000 | 1,822 |
| 2017-04-11 | 1,812 | 1,837 | 1,810 | 1,813 | 1,300 | 1,813 |
| 2017-04-10 | 1,810 | 1,820 | 1,810 | 1,812 | 1,800 | 1,812 |
| 2017-04-07 | 1,810 | 1,815 | 1,804 | 1,804 | 800 | 1,804 |
| 2017-04-06 | 1,835 | 1,835 | 1,805 | 1,805 | 2,300 | 1,805 |
| 2017-04-05 | 1,831 | 1,831 | 1,830 | 1,830 | 1,000 | 1,830 |
| 2017-04-04 | 1,840 | 1,846 | 1,832 | 1,832 | 1,400 | 1,832 |
| 2017-04-03 | 1,841 | 1,851 | 1,840 | 1,841 | 1,800 | 1,841 |
| 2017-03-31 | 1,842 | 1,859 | 1,836 | 1,850 | 1,800 | 1,850 |
| 2017-03-30 | 1,842 | 1,842 | 1,832 | 1,842 | 1,200 | 1,842 |
| 2017-03-29 | 1,834 | 1,847 | 1,834 | 1,842 | 2,200 | 1,842 |
| 2017-03-28 | 1,844 | 1,845 | 1,832 | 1,841 | 2,000 | 1,841 |
| 2017-03-27 | 1,832 | 1,844 | 1,830 | 1,844 | 3,000 | 1,844 |
| 2017-03-24 | 1,830 | 1,832 | 1,830 | 1,832 | 1,100 | 1,832 |
| 2017-03-23 | 1,831 | 1,838 | 1,826 | 1,826 | 1,600 | 1,826 |
| 2017-03-22 | 1,856 | 1,856 | 1,831 | 1,832 | 1,400 | 1,832 |
| 2017-03-21 | 1,849 | 1,849 | 1,841 | 1,841 | 2,100 | 1,841 |
| 2017-03-17 | 1,856 | 1,856 | 1,852 | 1,852 | 600 | 1,852 |
| 2017-03-16 | 1,846 | 1,857 | 1,846 | 1,856 | 1,100 | 1,856 |
| 2017-03-15 | 1,850 | 1,856 | 1,845 | 1,847 | 2,200 | 1,847 |
| 2017-03-14 | 1,836 | 1,844 | 1,833 | 1,844 | 1,700 | 1,844 |
| 2017-03-13 | 1,839 | 1,840 | 1,833 | 1,835 | 1,100 | 1,835 |
| 2017-03-10 | 1,832 | 1,838 | 1,832 | 1,838 | 800 | 1,838 |
| 2017-03-09 | 1,834 | 1,834 | 1,832 | 1,832 | 300 | 1,832 |
| 2017-03-08 | 1,840 | 1,840 | 1,836 | 1,839 | 1,100 | 1,839 |
| 2017-03-07 | 1,839 | 1,839 | 1,834 | 1,839 | 1,700 | 1,839 |
| 2017-03-06 | 1,826 | 1,830 | 1,820 | 1,830 | 1,700 | 1,830 |
| 2017-03-03 | 1,826 | 1,826 | 1,826 | 1,826 | 500 | 1,826 |
| 2017-03-02 | 1,826 | 1,826 | 1,812 | 1,826 | 2,000 | 1,826 |
| 2017-03-01 | 1,819 | 1,823 | 1,819 | 1,823 | 200 | 1,823 |
| 2017-02-28 | 1,817 | 1,825 | 1,817 | 1,819 | 900 | 1,819 |
| 2017-02-27 | 1,799 | 1,817 | 1,794 | 1,816 | 1,400 | 1,816 |
| 2017-02-24 | 1,799 | 1,799 | 1,796 | 1,799 | 1,100 | 1,799 |
| 2017-02-23 | 1,799 | 1,799 | 1,796 | 1,799 | 3,100 | 1,799 |
| 2017-02-22 | 1,800 | 1,800 | 1,799 | 1,799 | 1,100 | 1,799 |
| 2017-02-21 | 1,801 | 1,801 | 1,800 | 1,800 | 300 | 1,800 |
| 2017-02-20 | 1,800 | 1,802 | 1,800 | 1,801 | 500 | 1,801 |
| 2017-02-17 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 2017-02-16 | 1,803 | 1,803 | 1,800 | 1,800 | 2,200 | 1,800 |
| 2017-02-15 | 1,802 | 1,820 | 1,802 | 1,802 | 1,800 | 1,802 |
| 2017-02-14 | 1,821 | 1,821 | 1,811 | 1,811 | 700 | 1,811 |
| 2017-02-13 | 1,818 | 1,820 | 1,812 | 1,812 | 2,400 | 1,812 |
| 2017-02-10 | 1,820 | 1,820 | 1,815 | 1,818 | 1,000 | 1,818 |
| 2017-02-09 | 1,819 | 1,820 | 1,819 | 1,820 | 600 | 1,820 |
| 2017-02-08 | 1,815 | 1,819 | 1,813 | 1,813 | 600 | 1,813 |
| 2017-02-07 | 1,814 | 1,814 | 1,813 | 1,813 | 1,100 | 1,813 |
| 2017-02-06 | 1,815 | 1,816 | 1,814 | 1,814 | 600 | 1,814 |
| 2017-02-03 | 1,819 | 1,819 | 1,813 | 1,815 | 1,200 | 1,815 |
| 2017-02-02 | 1,820 | 1,820 | 1,819 | 1,819 | 400 | 1,819 |
| 2017-02-01 | 1,820 | 1,830 | 1,820 | 1,828 | 1,200 | 1,828 |
| 2017-01-31 | 1,807 | 1,819 | 1,807 | 1,819 | 700 | 1,819 |
| 2017-01-30 | 1,810 | 1,815 | 1,808 | 1,811 | 900 | 1,811 |
| 2017-01-27 | 1,805 | 1,813 | 1,805 | 1,813 | 1,500 | 1,813 |
| 2017-01-26 | 1,797 | 1,804 | 1,797 | 1,800 | 500 | 1,800 |
| 2017-01-24 | 1,808 | 1,808 | 1,786 | 1,802 | 900 | 1,802 |
| 2017-01-23 | 1,789 | 1,796 | 1,786 | 1,786 | 600 | 1,786 |
| 2017-01-20 | 1,782 | 1,782 | 1,781 | 1,781 | 400 | 1,781 |
| 2017-01-19 | 1,782 | 1,782 | 1,782 | 1,782 | 700 | 1,782 |
| 2017-01-18 | 1,783 | 1,793 | 1,782 | 1,782 | 1,900 | 1,782 |
| 2017-01-17 | 1,792 | 1,793 | 1,790 | 1,790 | 900 | 1,790 |
| 2017-01-16 | 1,793 | 1,794 | 1,793 | 1,793 | 1,200 | 1,793 |
| 2017-01-13 | 1,793 | 1,797 | 1,793 | 1,797 | 2,400 | 1,797 |
| 2017-01-12 | 1,796 | 1,799 | 1,793 | 1,796 | 3,200 | 1,796 |
| 2017-01-11 | 1,799 | 1,801 | 1,799 | 1,801 | 600 | 1,801 |
| 2017-01-10 | 1,799 | 1,802 | 1,798 | 1,798 | 1,100 | 1,798 |
| 2017-01-06 | 1,794 | 1,797 | 1,794 | 1,795 | 800 | 1,795 |
| 2017-01-05 | 1,798 | 1,801 | 1,793 | 1,794 | 1,700 | 1,794 |
| 2017-01-04 | 1,800 | 1,800 | 1,792 | 1,792 | 3,200 | 1,792 |
分割・併合履歴 ： [2000-06-27]1株→1.3株 [1999-06-25]1株→1.2株