7956 ピジョン(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 | 4,335 | 4,345 | 4,290 | 4,290 | 314,500 | 4,290 |
| 2017-12-28 | 4,375 | 4,435 | 4,365 | 4,370 | 464,000 | 4,370 |
| 2017-12-27 | 4,395 | 4,405 | 4,355 | 4,365 | 420,200 | 4,365 |
| 2017-12-26 | 4,395 | 4,415 | 4,335 | 4,400 | 470,100 | 4,400 |
| 2017-12-25 | 4,265 | 4,370 | 4,260 | 4,365 | 296,800 | 4,365 |
| 2017-12-22 | 4,295 | 4,315 | 4,250 | 4,260 | 417,500 | 4,260 |
| 2017-12-21 | 4,290 | 4,300 | 4,240 | 4,295 | 479,900 | 4,295 |
| 2017-12-20 | 4,345 | 4,380 | 4,255 | 4,290 | 653,500 | 4,290 |
| 2017-12-19 | 4,365 | 4,370 | 4,320 | 4,345 | 375,100 | 4,345 |
| 2017-12-18 | 4,385 | 4,395 | 4,350 | 4,365 | 478,900 | 4,365 |
| 2017-12-15 | 4,350 | 4,395 | 4,315 | 4,365 | 802,400 | 4,365 |
| 2017-12-14 | 4,410 | 4,420 | 4,335 | 4,345 | 727,100 | 4,345 |
| 2017-12-13 | 4,480 | 4,495 | 4,390 | 4,400 | 710,100 | 4,400 |
| 2017-12-12 | 4,495 | 4,535 | 4,465 | 4,485 | 415,500 | 4,485 |
| 2017-12-11 | 4,600 | 4,605 | 4,480 | 4,540 | 522,300 | 4,540 |
| 2017-12-08 | 4,475 | 4,560 | 4,400 | 4,540 | 1,075,400 | 4,540 |
| 2017-12-07 | 4,545 | 4,645 | 4,510 | 4,615 | 1,278,600 | 4,615 |
| 2017-12-06 | 4,465 | 4,555 | 4,365 | 4,420 | 1,521,700 | 4,420 |
| 2017-12-05 | 4,395 | 4,415 | 4,280 | 4,400 | 1,668,500 | 4,400 |
| 2017-12-04 | 4,325 | 4,330 | 4,200 | 4,200 | 667,600 | 4,200 |
| 2017-12-01 | 4,320 | 4,365 | 4,275 | 4,300 | 560,300 | 4,300 |
| 2017-11-30 | 4,325 | 4,325 | 4,255 | 4,295 | 674,000 | 4,295 |
| 2017-11-29 | 4,250 | 4,335 | 4,250 | 4,325 | 788,100 | 4,325 |
| 2017-11-28 | 4,185 | 4,230 | 4,175 | 4,225 | 445,200 | 4,225 |
| 2017-11-27 | 4,195 | 4,225 | 4,165 | 4,195 | 415,000 | 4,195 |
| 2017-11-24 | 4,095 | 4,195 | 4,075 | 4,195 | 483,400 | 4,195 |
| 2017-11-22 | 4,145 | 4,155 | 4,105 | 4,120 | 324,500 | 4,120 |
| 2017-11-21 | 4,100 | 4,145 | 4,060 | 4,115 | 307,300 | 4,115 |
| 2017-11-20 | 4,035 | 4,090 | 3,990 | 4,080 | 393,500 | 4,080 |
| 2017-11-17 | 4,080 | 4,100 | 4,045 | 4,065 | 610,100 | 4,065 |
| 2017-11-16 | 3,935 | 4,055 | 3,920 | 4,035 | 552,000 | 4,035 |
| 2017-11-15 | 4,020 | 4,080 | 3,940 | 3,955 | 704,700 | 3,955 |
| 2017-11-13 | 4,105 | 4,150 | 4,095 | 4,095 | 286,300 | 4,095 |
| 2017-11-10 | 4,065 | 4,120 | 4,060 | 4,095 | 356,700 | 4,095 |
| 2017-11-09 | 4,160 | 4,210 | 4,065 | 4,105 | 765,700 | 4,105 |
| 2017-11-08 | 4,065 | 4,125 | 4,055 | 4,125 | 414,800 | 4,125 |
| 2017-11-07 | 3,960 | 4,060 | 3,955 | 4,055 | 606,600 | 4,055 |
| 2017-11-06 | 4,020 | 4,050 | 4,010 | 4,030 | 427,600 | 4,030 |
| 2017-11-02 | 4,120 | 4,140 | 4,005 | 4,010 | 563,600 | 4,010 |
| 2017-11-01 | 4,040 | 4,125 | 4,040 | 4,110 | 1,106,500 | 4,110 |
| 2017-10-31 | 3,975 | 4,010 | 3,935 | 4,005 | 754,900 | 4,005 |
| 2017-10-30 | 3,930 | 3,995 | 3,895 | 3,995 | 936,100 | 3,995 |
| 2017-10-27 | 3,880 | 3,920 | 3,860 | 3,915 | 399,300 | 3,915 |
| 2017-10-26 | 3,900 | 3,905 | 3,850 | 3,880 | 504,600 | 3,880 |
| 2017-10-25 | 4,010 | 4,010 | 3,925 | 3,935 | 623,800 | 3,935 |
| 2017-10-24 | 3,915 | 4,010 | 3,905 | 4,005 | 836,400 | 4,005 |
| 2017-10-23 | 3,945 | 3,945 | 3,900 | 3,930 | 386,600 | 3,930 |
| 2017-10-20 | 3,885 | 3,950 | 3,885 | 3,930 | 338,100 | 3,930 |
| 2017-10-19 | 3,905 | 3,920 | 3,885 | 3,910 | 434,000 | 3,910 |
| 2017-10-18 | 3,955 | 3,985 | 3,915 | 3,920 | 343,600 | 3,920 |
| 2017-10-17 | 3,970 | 3,985 | 3,945 | 3,950 | 387,000 | 3,950 |
| 2017-10-16 | 3,955 | 3,980 | 3,925 | 3,975 | 544,500 | 3,975 |
| 2017-10-13 | 3,865 | 3,945 | 3,860 | 3,935 | 839,800 | 3,935 |
| 2017-10-12 | 3,850 | 3,855 | 3,805 | 3,845 | 429,200 | 3,845 |
| 2017-10-11 | 3,805 | 3,855 | 3,800 | 3,850 | 508,200 | 3,850 |
| 2017-10-10 | 3,745 | 3,795 | 3,715 | 3,795 | 527,400 | 3,795 |
| 2017-10-06 | 3,800 | 3,810 | 3,745 | 3,765 | 564,700 | 3,765 |
| 2017-10-05 | 3,810 | 3,820 | 3,785 | 3,795 | 562,900 | 3,795 |
| 2017-10-04 | 3,775 | 3,800 | 3,745 | 3,795 | 855,100 | 3,795 |
| 2017-10-03 | 3,840 | 3,845 | 3,735 | 3,775 | 970,400 | 3,775 |
| 2017-10-02 | 3,870 | 3,870 | 3,820 | 3,840 | 478,300 | 3,840 |
| 2017-09-29 | 3,865 | 3,885 | 3,840 | 3,845 | 576,200 | 3,845 |
| 2017-09-28 | 3,865 | 3,865 | 3,785 | 3,845 | 994,700 | 3,845 |
| 2017-09-27 | 3,900 | 3,910 | 3,820 | 3,840 | 750,900 | 3,840 |
| 2017-09-26 | 3,960 | 3,970 | 3,890 | 3,915 | 851,200 | 3,915 |
| 2017-09-25 | 4,020 | 4,035 | 3,990 | 3,995 | 459,000 | 3,995 |
| 2017-09-22 | 4,095 | 4,095 | 3,990 | 3,995 | 682,200 | 3,995 |
| 2017-09-21 | 4,040 | 4,085 | 4,030 | 4,035 | 548,900 | 4,035 |
| 2017-09-20 | 4,040 | 4,055 | 4,030 | 4,040 | 509,800 | 4,040 |
| 2017-09-19 | 4,000 | 4,035 | 3,960 | 4,035 | 730,200 | 4,035 |
| 2017-09-15 | 4,180 | 4,180 | 3,990 | 3,995 | 962,000 | 3,995 |
| 2017-09-14 | 4,145 | 4,195 | 4,115 | 4,150 | 988,000 | 4,150 |
| 2017-09-13 | 4,010 | 4,145 | 3,995 | 4,125 | 1,512,600 | 4,125 |
| 2017-09-12 | 3,945 | 3,945 | 3,850 | 3,940 | 863,500 | 3,940 |
| 2017-09-11 | 4,020 | 4,025 | 3,930 | 3,940 | 720,000 | 3,940 |
| 2017-09-08 | 3,985 | 4,010 | 3,970 | 4,000 | 837,000 | 4,000 |
| 2017-09-07 | 4,035 | 4,040 | 3,980 | 3,995 | 620,800 | 3,995 |
| 2017-09-06 | 3,885 | 4,020 | 3,880 | 4,015 | 1,519,800 | 4,015 |
| 2017-09-05 | 4,000 | 4,055 | 3,860 | 3,870 | 2,818,100 | 3,870 |
| 2017-09-04 | 4,180 | 4,220 | 4,130 | 4,185 | 459,200 | 4,185 |
| 2017-09-01 | 4,280 | 4,280 | 4,200 | 4,205 | 511,000 | 4,205 |
| 2017-08-31 | 4,200 | 4,270 | 4,185 | 4,255 | 571,800 | 4,255 |
| 2017-08-30 | 4,170 | 4,200 | 4,130 | 4,185 | 291,700 | 4,185 |
| 2017-08-29 | 4,125 | 4,165 | 4,115 | 4,155 | 258,800 | 4,155 |
| 2017-08-28 | 4,125 | 4,210 | 4,115 | 4,175 | 493,800 | 4,175 |
| 2017-08-25 | 4,095 | 4,130 | 4,075 | 4,105 | 395,500 | 4,105 |
| 2017-08-24 | 4,040 | 4,125 | 4,035 | 4,090 | 360,700 | 4,090 |
| 2017-08-23 | 4,095 | 4,095 | 4,030 | 4,040 | 314,100 | 4,040 |
| 2017-08-22 | 4,015 | 4,065 | 3,990 | 4,060 | 439,800 | 4,060 |
| 2017-08-21 | 4,045 | 4,060 | 4,005 | 4,010 | 334,200 | 4,010 |
| 2017-08-18 | 4,045 | 4,055 | 4,015 | 4,030 | 409,700 | 4,030 |
| 2017-08-17 | 4,145 | 4,155 | 4,080 | 4,085 | 364,500 | 4,085 |
| 2017-08-16 | 4,195 | 4,195 | 4,125 | 4,135 | 366,200 | 4,135 |
| 2017-08-15 | 4,135 | 4,250 | 4,135 | 4,205 | 948,000 | 4,205 |
| 2017-08-14 | 4,100 | 4,125 | 4,065 | 4,075 | 531,300 | 4,075 |
| 2017-08-10 | 4,025 | 4,120 | 4,020 | 4,105 | 690,200 | 4,105 |
| 2017-08-09 | 4,035 | 4,045 | 3,990 | 4,000 | 467,300 | 4,000 |
| 2017-08-08 | 4,050 | 4,070 | 4,015 | 4,055 | 350,700 | 4,055 |
| 2017-08-07 | 4,140 | 4,150 | 4,030 | 4,050 | 794,900 | 4,050 |
| 2017-08-04 | 4,130 | 4,155 | 4,115 | 4,140 | 497,300 | 4,140 |
| 2017-08-03 | 4,115 | 4,135 | 4,080 | 4,130 | 617,800 | 4,130 |
| 2017-08-02 | 4,105 | 4,145 | 4,090 | 4,125 | 482,000 | 4,125 |
| 2017-08-01 | 4,090 | 4,130 | 4,075 | 4,105 | 476,700 | 4,105 |
| 2017-07-31 | 4,145 | 4,145 | 4,085 | 4,090 | 421,700 | 4,090 |
| 2017-07-28 | 4,090 | 4,120 | 4,065 | 4,100 | 355,700 | 4,100 |
| 2017-07-27 | 4,125 | 4,165 | 4,065 | 4,075 | 748,200 | 4,075 |
| 2017-07-26 | 4,175 | 4,210 | 4,110 | 4,135 | 604,700 | 4,135 |
| 2017-07-25 | 4,225 | 4,230 | 4,175 | 4,175 | 449,500 | 4,175 |
| 2017-07-24 | 4,270 | 4,270 | 4,205 | 4,245 | 522,700 | 4,245 |
| 2017-07-21 | 4,265 | 4,335 | 4,260 | 4,290 | 588,100 | 4,290 |
| 2017-07-20 | 4,180 | 4,285 | 4,180 | 4,265 | 837,800 | 4,265 |
| 2017-07-19 | 4,065 | 4,180 | 4,065 | 4,155 | 613,000 | 4,155 |
| 2017-07-18 | 4,030 | 4,065 | 4,025 | 4,050 | 425,800 | 4,050 |
| 2017-07-14 | 4,065 | 4,075 | 4,025 | 4,030 | 385,900 | 4,030 |
| 2017-07-13 | 4,065 | 4,110 | 4,040 | 4,075 | 460,600 | 4,075 |
| 2017-07-12 | 4,100 | 4,135 | 4,025 | 4,050 | 358,800 | 4,050 |
| 2017-07-11 | 4,085 | 4,110 | 4,055 | 4,105 | 350,700 | 4,105 |
| 2017-07-10 | 4,065 | 4,085 | 4,020 | 4,075 | 439,600 | 4,075 |
| 2017-07-07 | 4,010 | 4,065 | 4,000 | 4,065 | 524,300 | 4,065 |
| 2017-07-06 | 4,070 | 4,130 | 4,030 | 4,045 | 934,800 | 4,045 |
| 2017-07-05 | 3,920 | 3,960 | 3,905 | 3,955 | 461,700 | 3,955 |
| 2017-07-04 | 4,060 | 4,060 | 3,920 | 3,940 | 688,500 | 3,940 |
| 2017-07-03 | 4,060 | 4,070 | 4,025 | 4,055 | 433,200 | 4,055 |
| 2017-06-30 | 4,050 | 4,075 | 4,015 | 4,070 | 582,000 | 4,070 |
| 2017-06-29 | 4,135 | 4,160 | 4,090 | 4,120 | 432,100 | 4,120 |
| 2017-06-28 | 4,150 | 4,170 | 4,105 | 4,110 | 419,800 | 4,110 |
| 2017-06-27 | 4,215 | 4,225 | 4,170 | 4,190 | 455,900 | 4,190 |
| 2017-06-26 | 4,110 | 4,195 | 4,110 | 4,185 | 520,900 | 4,185 |
| 2017-06-23 | 4,180 | 4,180 | 4,110 | 4,120 | 334,500 | 4,120 |
| 2017-06-22 | 4,200 | 4,225 | 4,155 | 4,180 | 554,100 | 4,180 |
| 2017-06-21 | 4,140 | 4,215 | 4,135 | 4,160 | 662,200 | 4,160 |
| 2017-06-20 | 4,210 | 4,220 | 4,155 | 4,170 | 738,400 | 4,170 |
| 2017-06-19 | 4,100 | 4,205 | 4,085 | 4,205 | 638,100 | 4,205 |
| 2017-06-16 | 4,115 | 4,150 | 4,080 | 4,110 | 614,000 | 4,110 |
| 2017-06-15 | 4,000 | 4,125 | 3,980 | 4,115 | 848,200 | 4,115 |
| 2017-06-14 | 4,040 | 4,095 | 4,000 | 4,000 | 544,900 | 4,000 |
| 2017-06-13 | 4,000 | 4,030 | 3,970 | 3,985 | 575,000 | 3,985 |
| 2017-06-12 | 3,960 | 4,010 | 3,915 | 3,995 | 716,600 | 3,995 |
| 2017-06-09 | 4,030 | 4,040 | 3,990 | 4,020 | 609,800 | 4,020 |
| 2017-06-08 | 4,095 | 4,130 | 4,040 | 4,065 | 762,500 | 4,065 |
| 2017-06-07 | 4,145 | 4,235 | 4,045 | 4,080 | 1,112,700 | 4,080 |
| 2017-06-06 | 4,250 | 4,260 | 4,080 | 4,125 | 1,738,600 | 4,125 |
| 2017-06-05 | 3,860 | 3,970 | 3,850 | 3,970 | 958,800 | 3,970 |
| 2017-06-02 | 3,890 | 3,905 | 3,840 | 3,845 | 750,400 | 3,845 |
| 2017-06-01 | 3,865 | 3,890 | 3,840 | 3,880 | 806,600 | 3,880 |
| 2017-05-31 | 3,795 | 3,870 | 3,785 | 3,820 | 775,700 | 3,820 |
| 2017-05-30 | 3,865 | 3,875 | 3,775 | 3,795 | 748,300 | 3,795 |
| 2017-05-29 | 3,775 | 3,875 | 3,765 | 3,850 | 1,074,500 | 3,850 |
| 2017-05-26 | 3,725 | 3,750 | 3,695 | 3,740 | 731,700 | 3,740 |
| 2017-05-25 | 3,715 | 3,760 | 3,710 | 3,735 | 656,300 | 3,735 |
| 2017-05-24 | 3,765 | 3,780 | 3,700 | 3,720 | 754,900 | 3,720 |
| 2017-05-23 | 3,760 | 3,790 | 3,745 | 3,770 | 449,100 | 3,770 |
| 2017-05-22 | 3,795 | 3,800 | 3,760 | 3,795 | 411,400 | 3,795 |
| 2017-05-19 | 3,820 | 3,830 | 3,765 | 3,800 | 445,500 | 3,800 |
| 2017-05-18 | 3,750 | 3,835 | 3,740 | 3,810 | 770,700 | 3,810 |
| 2017-05-17 | 3,750 | 3,800 | 3,750 | 3,795 | 749,000 | 3,795 |
| 2017-05-16 | 3,710 | 3,760 | 3,685 | 3,720 | 578,500 | 3,720 |
| 2017-05-15 | 3,655 | 3,710 | 3,615 | 3,710 | 753,800 | 3,710 |
| 2017-05-12 | 3,615 | 3,675 | 3,610 | 3,660 | 566,400 | 3,660 |
| 2017-05-11 | 3,565 | 3,625 | 3,555 | 3,615 | 674,500 | 3,615 |
| 2017-05-10 | 3,525 | 3,550 | 3,510 | 3,535 | 582,600 | 3,535 |
| 2017-05-09 | 3,520 | 3,545 | 3,505 | 3,515 | 601,200 | 3,515 |
| 2017-05-08 | 3,445 | 3,535 | 3,440 | 3,530 | 1,018,700 | 3,530 |
| 2017-05-02 | 3,380 | 3,405 | 3,360 | 3,375 | 573,800 | 3,375 |
| 2017-05-01 | 3,430 | 3,470 | 3,380 | 3,390 | 649,200 | 3,390 |
| 2017-04-28 | 3,470 | 3,480 | 3,430 | 3,450 | 522,200 | 3,450 |
| 2017-04-27 | 3,440 | 3,480 | 3,420 | 3,460 | 753,400 | 3,460 |
| 2017-04-26 | 3,550 | 3,555 | 3,495 | 3,510 | 484,300 | 3,510 |
| 2017-04-25 | 3,520 | 3,530 | 3,475 | 3,520 | 524,600 | 3,520 |
| 2017-04-24 | 3,510 | 3,535 | 3,475 | 3,520 | 545,300 | 3,520 |
| 2017-04-21 | 3,460 | 3,480 | 3,435 | 3,475 | 359,000 | 3,475 |
| 2017-04-20 | 3,485 | 3,510 | 3,455 | 3,465 | 461,900 | 3,465 |
| 2017-04-19 | 3,500 | 3,545 | 3,490 | 3,505 | 425,000 | 3,505 |
| 2017-04-18 | 3,495 | 3,540 | 3,450 | 3,515 | 513,100 | 3,515 |
| 2017-04-17 | 3,405 | 3,465 | 3,395 | 3,455 | 436,100 | 3,455 |
| 2017-04-14 | 3,460 | 3,475 | 3,410 | 3,420 | 461,300 | 3,420 |
| 2017-04-13 | 3,400 | 3,480 | 3,395 | 3,470 | 519,400 | 3,470 |
| 2017-04-12 | 3,465 | 3,485 | 3,420 | 3,440 | 541,800 | 3,440 |
| 2017-04-11 | 3,480 | 3,525 | 3,460 | 3,510 | 433,700 | 3,510 |
| 2017-04-10 | 3,575 | 3,580 | 3,495 | 3,520 | 454,400 | 3,520 |
| 2017-04-07 | 3,505 | 3,580 | 3,460 | 3,550 | 935,100 | 3,550 |
| 2017-04-06 | 3,550 | 3,570 | 3,455 | 3,470 | 603,800 | 3,470 |
| 2017-04-05 | 3,570 | 3,605 | 3,515 | 3,545 | 633,800 | 3,545 |
| 2017-04-04 | 3,555 | 3,600 | 3,505 | 3,540 | 853,500 | 3,540 |
| 2017-04-03 | 3,585 | 3,615 | 3,560 | 3,595 | 587,200 | 3,595 |
| 2017-03-31 | 3,620 | 3,620 | 3,545 | 3,555 | 805,200 | 3,555 |
| 2017-03-30 | 3,640 | 3,670 | 3,560 | 3,590 | 603,300 | 3,590 |
| 2017-03-29 | 3,650 | 3,675 | 3,640 | 3,675 | 440,600 | 3,675 |
| 2017-03-28 | 3,600 | 3,640 | 3,590 | 3,640 | 544,300 | 3,640 |
| 2017-03-27 | 3,575 | 3,595 | 3,540 | 3,570 | 581,000 | 3,570 |
| 2017-03-24 | 3,605 | 3,645 | 3,595 | 3,625 | 417,500 | 3,625 |
| 2017-03-23 | 3,600 | 3,620 | 3,545 | 3,585 | 1,025,100 | 3,585 |
| 2017-03-22 | 3,605 | 3,650 | 3,600 | 3,625 | 847,100 | 3,625 |
| 2017-03-21 | 3,645 | 3,685 | 3,620 | 3,675 | 918,900 | 3,675 |
| 2017-03-17 | 3,550 | 3,605 | 3,545 | 3,600 | 597,300 | 3,600 |
| 2017-03-16 | 3,520 | 3,570 | 3,515 | 3,565 | 773,900 | 3,565 |
| 2017-03-15 | 3,525 | 3,565 | 3,500 | 3,550 | 787,300 | 3,550 |
| 2017-03-14 | 3,475 | 3,530 | 3,465 | 3,525 | 825,600 | 3,525 |
| 2017-03-13 | 3,435 | 3,470 | 3,420 | 3,455 | 576,500 | 3,455 |
| 2017-03-10 | 3,405 | 3,480 | 3,380 | 3,455 | 1,215,300 | 3,455 |
| 2017-03-09 | 3,370 | 3,370 | 3,325 | 3,335 | 666,400 | 3,335 |
| 2017-03-08 | 3,350 | 3,390 | 3,300 | 3,375 | 1,059,000 | 3,375 |
| 2017-03-07 | 3,385 | 3,460 | 3,340 | 3,375 | 2,148,000 | 3,375 |
| 2017-03-06 | 3,370 | 3,385 | 3,315 | 3,325 | 1,050,100 | 3,325 |
| 2017-03-03 | 3,330 | 3,390 | 3,310 | 3,325 | 1,045,800 | 3,325 |
| 2017-03-02 | 3,360 | 3,365 | 3,305 | 3,315 | 727,100 | 3,315 |
| 2017-03-01 | 3,305 | 3,330 | 3,285 | 3,330 | 574,400 | 3,330 |
| 2017-02-28 | 3,245 | 3,340 | 3,225 | 3,305 | 1,265,600 | 3,305 |
| 2017-02-27 | 3,190 | 3,240 | 3,185 | 3,225 | 503,700 | 3,225 |
| 2017-02-24 | 3,180 | 3,240 | 3,175 | 3,220 | 543,100 | 3,220 |
| 2017-02-23 | 3,155 | 3,195 | 3,145 | 3,195 | 644,400 | 3,195 |
| 2017-02-22 | 3,165 | 3,190 | 3,145 | 3,155 | 485,900 | 3,155 |
| 2017-02-21 | 3,110 | 3,140 | 3,105 | 3,130 | 309,800 | 3,130 |
| 2017-02-20 | 3,125 | 3,135 | 3,105 | 3,125 | 558,800 | 3,125 |
| 2017-02-17 | 3,050 | 3,120 | 3,010 | 3,115 | 565,800 | 3,115 |
| 2017-02-16 | 3,090 | 3,095 | 3,040 | 3,055 | 671,500 | 3,055 |
| 2017-02-15 | 3,135 | 3,135 | 3,080 | 3,100 | 543,800 | 3,100 |
| 2017-02-14 | 3,130 | 3,145 | 3,095 | 3,105 | 593,700 | 3,105 |
| 2017-02-13 | 3,160 | 3,180 | 3,125 | 3,130 | 525,700 | 3,130 |
| 2017-02-10 | 3,120 | 3,155 | 3,070 | 3,150 | 679,200 | 3,150 |
| 2017-02-09 | 3,065 | 3,085 | 3,045 | 3,075 | 432,700 | 3,075 |
| 2017-02-08 | 3,055 | 3,060 | 3,035 | 3,060 | 579,100 | 3,060 |
| 2017-02-07 | 3,080 | 3,095 | 3,035 | 3,055 | 547,400 | 3,055 |
| 2017-02-06 | 3,080 | 3,120 | 3,035 | 3,115 | 584,700 | 3,115 |
| 2017-02-03 | 3,090 | 3,115 | 3,050 | 3,070 | 346,100 | 3,070 |
| 2017-02-02 | 3,150 | 3,155 | 3,075 | 3,080 | 663,100 | 3,080 |
| 2017-02-01 | 3,090 | 3,140 | 3,075 | 3,140 | 613,200 | 3,140 |
| 2017-01-31 | 3,050 | 3,100 | 3,045 | 3,060 | 546,600 | 3,060 |
| 2017-01-30 | 3,055 | 3,085 | 3,035 | 3,075 | 381,600 | 3,075 |
| 2017-01-27 | 3,115 | 3,165 | 3,000 | 3,090 | 969,500 | 3,090 |
| 2017-01-26 | 3,040 | 3,075 | 3,015 | 3,075 | 786,300 | 3,075 |
| 2017-01-25 | 3,040 | 3,050 | 2,993 | 3,010 | 508,800 | 3,010 |
| 2017-01-24 | 2,949 | 3,020 | 2,943 | 2,986 | 639,500 | 2,986 |
| 2017-01-23 | 2,990 | 2,990 | 2,951 | 2,960 | 522,900 | 2,960 |
| 2017-01-20 | 2,977 | 3,025 | 2,955 | 3,010 | 485,700 | 3,010 |
| 2017-01-19 | 2,999 | 3,005 | 2,970 | 2,978 | 323,900 | 2,978 |
| 2017-01-18 | 2,976 | 2,995 | 2,952 | 2,975 | 656,700 | 2,975 |
| 2017-01-17 | 2,980 | 2,982 | 2,931 | 2,940 | 601,300 | 2,940 |
| 2017-01-16 | 3,035 | 3,070 | 3,010 | 3,015 | 375,200 | 3,015 |
| 2017-01-13 | 2,995 | 3,060 | 2,984 | 3,055 | 402,800 | 3,055 |
| 2017-01-12 | 3,045 | 3,070 | 3,005 | 3,020 | 578,800 | 3,020 |
| 2017-01-11 | 3,095 | 3,115 | 3,045 | 3,045 | 677,900 | 3,045 |
| 2017-01-10 | 3,080 | 3,145 | 3,075 | 3,095 | 854,000 | 3,095 |
| 2017-01-06 | 3,055 | 3,075 | 3,040 | 3,065 | 560,000 | 3,065 |
| 2017-01-05 | 3,060 | 3,095 | 3,025 | 3,075 | 870,200 | 3,075 |
| 2017-01-04 | 3,035 | 3,065 | 3,000 | 3,005 | 757,800 | 3,005 |
分割・併合履歴 ： [2015-04-27]1株→3株 [2013-07-29]1株→2株 [1996-07-26]1株→1.1株 [1996-01-26]1株→1.1株 [1995-07-26]1株→1.05株 [1995-01-26]1株→1.15株 [1994-07-26]1株→1.1株 [1994-01-26]1株→1.1株 [1992-01-28]1株→1.1株 [1991-01-28]1株→1.1株 [1989-01-27]1株→1.1株
