7965 象印マホービン(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 | 1,159 | 1,159 | 1,134 | 1,148 | 326,100 | 1,148 |
| 2017-12-28 | 1,150 | 1,167 | 1,123 | 1,149 | 575,500 | 1,149 |
| 2017-12-27 | 1,211 | 1,232 | 1,149 | 1,152 | 1,500,000 | 1,152 |
| 2017-12-26 | 1,191 | 1,227 | 1,146 | 1,209 | 3,072,700 | 1,209 |
| 2017-12-25 | 1,053 | 1,062 | 1,042 | 1,055 | 251,000 | 1,055 |
| 2017-12-22 | 1,063 | 1,063 | 1,051 | 1,063 | 288,900 | 1,063 |
| 2017-12-21 | 1,075 | 1,077 | 1,050 | 1,064 | 417,800 | 1,064 |
| 2017-12-20 | 1,085 | 1,096 | 1,077 | 1,083 | 234,900 | 1,083 |
| 2017-12-19 | 1,073 | 1,096 | 1,070 | 1,095 | 368,400 | 1,095 |
| 2017-12-18 | 1,065 | 1,070 | 1,061 | 1,070 | 194,300 | 1,070 |
| 2017-12-15 | 1,062 | 1,070 | 1,056 | 1,056 | 257,900 | 1,056 |
| 2017-12-14 | 1,051 | 1,062 | 1,051 | 1,060 | 140,900 | 1,060 |
| 2017-12-13 | 1,054 | 1,062 | 1,052 | 1,057 | 134,800 | 1,057 |
| 2017-12-12 | 1,042 | 1,059 | 1,042 | 1,056 | 352,400 | 1,056 |
| 2017-12-11 | 1,028 | 1,046 | 1,027 | 1,046 | 298,500 | 1,046 |
| 2017-12-08 | 1,019 | 1,034 | 1,019 | 1,033 | 130,100 | 1,033 |
| 2017-12-07 | 1,010 | 1,026 | 1,010 | 1,022 | 84,700 | 1,022 |
| 2017-12-06 | 1,031 | 1,032 | 1,015 | 1,015 | 118,100 | 1,015 |
| 2017-12-05 | 1,040 | 1,044 | 1,030 | 1,033 | 158,800 | 1,033 |
| 2017-12-04 | 1,035 | 1,043 | 1,032 | 1,036 | 171,300 | 1,036 |
| 2017-12-01 | 1,044 | 1,044 | 1,028 | 1,034 | 197,100 | 1,034 |
| 2017-11-30 | 1,040 | 1,041 | 1,033 | 1,041 | 229,700 | 1,041 |
| 2017-11-29 | 1,030 | 1,040 | 1,030 | 1,038 | 213,900 | 1,038 |
| 2017-11-28 | 1,028 | 1,042 | 1,026 | 1,030 | 259,200 | 1,030 |
| 2017-11-27 | 1,045 | 1,050 | 1,032 | 1,038 | 314,300 | 1,038 |
| 2017-11-24 | 1,031 | 1,038 | 1,021 | 1,036 | 296,800 | 1,036 |
| 2017-11-22 | 1,007 | 1,032 | 1,007 | 1,032 | 529,900 | 1,032 |
| 2017-11-21 | 997 | 1,009 | 985 | 1,003 | 327,300 | 1,003 |
| 2017-11-20 | 1,010 | 1,012 | 982 | 989 | 687,900 | 989 |
| 2017-11-17 | 1,010 | 1,023 | 1,010 | 1,019 | 455,200 | 1,019 |
| 2017-11-16 | 1,030 | 1,030 | 1,002 | 1,003 | 393,100 | 1,003 |
| 2017-11-15 | 1,028 | 1,035 | 1,014 | 1,014 | 683,500 | 1,014 |
| 2017-11-13 | 1,045 | 1,045 | 1,035 | 1,038 | 155,900 | 1,038 |
| 2017-11-10 | 1,028 | 1,046 | 1,027 | 1,045 | 288,900 | 1,045 |
| 2017-11-09 | 1,040 | 1,050 | 1,026 | 1,031 | 384,800 | 1,031 |
| 2017-11-08 | 1,030 | 1,037 | 1,023 | 1,037 | 246,100 | 1,037 |
| 2017-11-07 | 1,032 | 1,034 | 1,027 | 1,031 | 115,400 | 1,031 |
| 2017-11-06 | 1,049 | 1,049 | 1,032 | 1,032 | 352,500 | 1,032 |
| 2017-11-02 | 1,024 | 1,036 | 1,023 | 1,032 | 291,900 | 1,032 |
| 2017-11-01 | 1,025 | 1,028 | 1,022 | 1,023 | 193,300 | 1,023 |
| 2017-10-31 | 1,028 | 1,030 | 1,020 | 1,023 | 277,600 | 1,023 |
| 2017-10-30 | 1,025 | 1,034 | 1,025 | 1,028 | 213,900 | 1,028 |
| 2017-10-27 | 1,022 | 1,027 | 1,018 | 1,020 | 218,400 | 1,020 |
| 2017-10-26 | 1,025 | 1,027 | 1,020 | 1,022 | 145,100 | 1,022 |
| 2017-10-25 | 1,022 | 1,039 | 1,019 | 1,027 | 312,000 | 1,027 |
| 2017-10-24 | 1,024 | 1,024 | 1,017 | 1,021 | 131,000 | 1,021 |
| 2017-10-23 | 1,013 | 1,026 | 1,010 | 1,024 | 362,300 | 1,024 |
| 2017-10-20 | 1,007 | 1,010 | 998 | 1,010 | 441,500 | 1,010 |
| 2017-10-19 | 1,017 | 1,020 | 1,004 | 1,011 | 545,500 | 1,011 |
| 2017-10-18 | 1,040 | 1,042 | 1,007 | 1,009 | 693,200 | 1,009 |
| 2017-10-17 | 1,033 | 1,045 | 1,033 | 1,040 | 301,600 | 1,040 |
| 2017-10-16 | 1,030 | 1,037 | 1,027 | 1,032 | 314,600 | 1,032 |
| 2017-10-13 | 1,017 | 1,035 | 1,017 | 1,025 | 442,000 | 1,025 |
| 2017-10-12 | 1,003 | 1,017 | 1,003 | 1,017 | 392,300 | 1,017 |
| 2017-10-11 | 1,012 | 1,019 | 1,000 | 1,001 | 331,700 | 1,001 |
| 2017-10-10 | 996 | 1,013 | 996 | 1,007 | 863,300 | 1,007 |
| 2017-10-06 | 994 | 1,003 | 987 | 993 | 1,172,500 | 993 |
| 2017-10-05 | 990 | 996 | 989 | 993 | 569,400 | 993 |
| 2017-10-04 | 1,003 | 1,003 | 989 | 989 | 1,285,900 | 989 |
| 2017-10-03 | 1,035 | 1,041 | 989 | 999 | 2,373,400 | 999 |
| 2017-10-02 | 1,079 | 1,102 | 1,078 | 1,088 | 630,800 | 1,088 |
| 2017-09-29 | 1,054 | 1,081 | 1,047 | 1,078 | 491,700 | 1,078 |
| 2017-09-28 | 1,045 | 1,058 | 1,045 | 1,051 | 268,400 | 1,051 |
| 2017-09-27 | 1,030 | 1,044 | 1,026 | 1,043 | 256,500 | 1,043 |
| 2017-09-26 | 1,032 | 1,037 | 1,026 | 1,031 | 315,900 | 1,031 |
| 2017-09-25 | 1,033 | 1,035 | 1,026 | 1,028 | 312,900 | 1,028 |
| 2017-09-22 | 1,055 | 1,059 | 1,027 | 1,027 | 535,800 | 1,027 |
| 2017-09-21 | 1,057 | 1,061 | 1,050 | 1,058 | 173,800 | 1,058 |
| 2017-09-20 | 1,059 | 1,062 | 1,052 | 1,057 | 172,500 | 1,057 |
| 2017-09-19 | 1,056 | 1,071 | 1,053 | 1,053 | 270,300 | 1,053 |
| 2017-09-15 | 1,058 | 1,060 | 1,049 | 1,060 | 141,200 | 1,060 |
| 2017-09-14 | 1,078 | 1,083 | 1,054 | 1,058 | 165,300 | 1,058 |
| 2017-09-13 | 1,080 | 1,086 | 1,075 | 1,075 | 123,800 | 1,075 |
| 2017-09-12 | 1,057 | 1,082 | 1,057 | 1,079 | 171,200 | 1,079 |
| 2017-09-11 | 1,050 | 1,062 | 1,050 | 1,058 | 114,500 | 1,058 |
| 2017-09-08 | 1,056 | 1,063 | 1,046 | 1,047 | 124,300 | 1,047 |
| 2017-09-07 | 1,062 | 1,078 | 1,058 | 1,058 | 159,500 | 1,058 |
| 2017-09-06 | 1,040 | 1,070 | 1,035 | 1,063 | 215,700 | 1,063 |
| 2017-09-05 | 1,041 | 1,063 | 1,039 | 1,045 | 390,400 | 1,045 |
| 2017-09-04 | 1,073 | 1,073 | 1,045 | 1,049 | 358,400 | 1,049 |
| 2017-09-01 | 1,086 | 1,098 | 1,074 | 1,075 | 341,600 | 1,075 |
| 2017-08-31 | 1,074 | 1,099 | 1,067 | 1,096 | 283,600 | 1,096 |
| 2017-08-30 | 1,106 | 1,106 | 1,070 | 1,077 | 418,200 | 1,077 |
| 2017-08-29 | 1,120 | 1,122 | 1,085 | 1,095 | 474,100 | 1,095 |
| 2017-08-28 | 1,149 | 1,149 | 1,118 | 1,126 | 288,000 | 1,126 |
| 2017-08-25 | 1,145 | 1,156 | 1,142 | 1,149 | 338,600 | 1,149 |
| 2017-08-24 | 1,149 | 1,156 | 1,137 | 1,150 | 595,800 | 1,150 |
| 2017-08-23 | 1,154 | 1,161 | 1,146 | 1,150 | 227,100 | 1,150 |
| 2017-08-22 | 1,153 | 1,168 | 1,147 | 1,155 | 152,500 | 1,155 |
| 2017-08-21 | 1,155 | 1,163 | 1,150 | 1,154 | 112,900 | 1,154 |
| 2017-08-18 | 1,155 | 1,162 | 1,150 | 1,154 | 131,400 | 1,154 |
| 2017-08-17 | 1,153 | 1,174 | 1,153 | 1,174 | 153,400 | 1,174 |
| 2017-08-16 | 1,152 | 1,160 | 1,150 | 1,154 | 79,600 | 1,154 |
| 2017-08-15 | 1,154 | 1,160 | 1,151 | 1,154 | 170,700 | 1,154 |
| 2017-08-14 | 1,152 | 1,164 | 1,151 | 1,157 | 182,000 | 1,157 |
| 2017-08-10 | 1,164 | 1,164 | 1,149 | 1,161 | 177,200 | 1,161 |
| 2017-08-09 | 1,165 | 1,170 | 1,154 | 1,160 | 157,000 | 1,160 |
| 2017-08-08 | 1,173 | 1,191 | 1,163 | 1,169 | 190,700 | 1,169 |
| 2017-08-07 | 1,180 | 1,181 | 1,161 | 1,165 | 145,800 | 1,165 |
| 2017-08-04 | 1,156 | 1,184 | 1,155 | 1,175 | 304,400 | 1,175 |
| 2017-08-03 | 1,166 | 1,184 | 1,151 | 1,156 | 401,900 | 1,156 |
| 2017-08-02 | 1,156 | 1,169 | 1,153 | 1,154 | 215,600 | 1,154 |
| 2017-08-01 | 1,146 | 1,152 | 1,135 | 1,151 | 288,000 | 1,151 |
| 2017-07-31 | 1,153 | 1,158 | 1,144 | 1,152 | 234,900 | 1,152 |
| 2017-07-28 | 1,143 | 1,152 | 1,139 | 1,152 | 311,600 | 1,152 |
| 2017-07-27 | 1,139 | 1,146 | 1,137 | 1,141 | 173,600 | 1,141 |
| 2017-07-26 | 1,145 | 1,146 | 1,131 | 1,140 | 201,300 | 1,140 |
| 2017-07-25 | 1,130 | 1,150 | 1,127 | 1,144 | 403,400 | 1,144 |
| 2017-07-24 | 1,123 | 1,132 | 1,120 | 1,132 | 264,800 | 1,132 |
| 2017-07-21 | 1,120 | 1,132 | 1,116 | 1,123 | 358,600 | 1,123 |
| 2017-07-20 | 1,127 | 1,130 | 1,120 | 1,120 | 274,300 | 1,120 |
| 2017-07-19 | 1,116 | 1,127 | 1,111 | 1,125 | 302,600 | 1,125 |
| 2017-07-18 | 1,126 | 1,140 | 1,116 | 1,117 | 383,400 | 1,117 |
| 2017-07-14 | 1,122 | 1,131 | 1,120 | 1,125 | 212,800 | 1,125 |
| 2017-07-13 | 1,130 | 1,130 | 1,118 | 1,121 | 219,600 | 1,121 |
| 2017-07-12 | 1,133 | 1,144 | 1,125 | 1,130 | 373,400 | 1,130 |
| 2017-07-11 | 1,119 | 1,135 | 1,115 | 1,130 | 412,400 | 1,130 |
| 2017-07-10 | 1,125 | 1,126 | 1,111 | 1,114 | 627,200 | 1,114 |
| 2017-07-07 | 1,118 | 1,144 | 1,111 | 1,135 | 565,300 | 1,135 |
| 2017-07-06 | 1,141 | 1,142 | 1,117 | 1,119 | 943,500 | 1,119 |
| 2017-07-05 | 1,140 | 1,141 | 1,131 | 1,132 | 625,400 | 1,132 |
| 2017-07-04 | 1,185 | 1,185 | 1,130 | 1,135 | 2,317,600 | 1,135 |
| 2017-07-03 | 1,305 | 1,323 | 1,294 | 1,316 | 553,500 | 1,316 |
| 2017-06-30 | 1,291 | 1,293 | 1,276 | 1,281 | 307,400 | 1,281 |
| 2017-06-29 | 1,275 | 1,307 | 1,271 | 1,307 | 296,600 | 1,307 |
| 2017-06-28 | 1,265 | 1,277 | 1,259 | 1,266 | 179,500 | 1,266 |
| 2017-06-27 | 1,270 | 1,277 | 1,265 | 1,266 | 153,600 | 1,266 |
| 2017-06-26 | 1,269 | 1,281 | 1,260 | 1,263 | 167,600 | 1,263 |
| 2017-06-23 | 1,260 | 1,268 | 1,246 | 1,252 | 306,100 | 1,252 |
| 2017-06-22 | 1,235 | 1,264 | 1,224 | 1,261 | 378,700 | 1,261 |
| 2017-06-21 | 1,234 | 1,235 | 1,223 | 1,227 | 220,200 | 1,227 |
| 2017-06-20 | 1,229 | 1,237 | 1,222 | 1,231 | 296,300 | 1,231 |
| 2017-06-19 | 1,232 | 1,241 | 1,227 | 1,229 | 206,100 | 1,229 |
| 2017-06-16 | 1,228 | 1,249 | 1,226 | 1,230 | 340,300 | 1,230 |
| 2017-06-15 | 1,256 | 1,263 | 1,212 | 1,220 | 560,300 | 1,220 |
| 2017-06-14 | 1,276 | 1,278 | 1,254 | 1,256 | 234,700 | 1,256 |
| 2017-06-13 | 1,258 | 1,262 | 1,253 | 1,258 | 262,100 | 1,258 |
| 2017-06-12 | 1,278 | 1,281 | 1,262 | 1,264 | 232,600 | 1,264 |
| 2017-06-09 | 1,280 | 1,294 | 1,274 | 1,276 | 433,700 | 1,276 |
| 2017-06-08 | 1,330 | 1,330 | 1,278 | 1,295 | 454,100 | 1,295 |
| 2017-06-07 | 1,353 | 1,358 | 1,317 | 1,325 | 261,500 | 1,325 |
| 2017-06-06 | 1,365 | 1,374 | 1,341 | 1,353 | 252,100 | 1,353 |
| 2017-06-05 | 1,339 | 1,383 | 1,336 | 1,365 | 460,300 | 1,365 |
| 2017-06-02 | 1,304 | 1,330 | 1,301 | 1,325 | 317,500 | 1,325 |
| 2017-06-01 | 1,304 | 1,307 | 1,297 | 1,298 | 176,400 | 1,298 |
| 2017-05-31 | 1,316 | 1,316 | 1,294 | 1,307 | 221,000 | 1,307 |
| 2017-05-30 | 1,290 | 1,315 | 1,278 | 1,312 | 335,100 | 1,312 |
| 2017-05-29 | 1,314 | 1,317 | 1,274 | 1,288 | 603,800 | 1,288 |
| 2017-05-26 | 1,345 | 1,345 | 1,294 | 1,311 | 1,046,000 | 1,311 |
| 2017-05-25 | 1,378 | 1,386 | 1,361 | 1,379 | 308,300 | 1,379 |
| 2017-05-24 | 1,392 | 1,396 | 1,378 | 1,378 | 267,400 | 1,378 |
| 2017-05-23 | 1,386 | 1,390 | 1,371 | 1,375 | 209,700 | 1,375 |
| 2017-05-22 | 1,377 | 1,389 | 1,359 | 1,385 | 268,900 | 1,385 |
| 2017-05-19 | 1,404 | 1,406 | 1,372 | 1,373 | 238,000 | 1,373 |
| 2017-05-18 | 1,392 | 1,417 | 1,392 | 1,405 | 349,800 | 1,405 |
| 2017-05-17 | 1,403 | 1,425 | 1,391 | 1,419 | 297,000 | 1,419 |
| 2017-05-16 | 1,418 | 1,420 | 1,391 | 1,408 | 333,400 | 1,408 |
| 2017-05-15 | 1,382 | 1,412 | 1,375 | 1,406 | 428,000 | 1,406 |
| 2017-05-12 | 1,438 | 1,438 | 1,335 | 1,381 | 1,215,700 | 1,381 |
| 2017-05-11 | 1,523 | 1,530 | 1,445 | 1,450 | 537,700 | 1,450 |
| 2017-05-10 | 1,540 | 1,543 | 1,516 | 1,523 | 208,600 | 1,523 |
| 2017-05-09 | 1,520 | 1,557 | 1,518 | 1,546 | 306,300 | 1,546 |
| 2017-05-08 | 1,517 | 1,535 | 1,516 | 1,528 | 255,200 | 1,528 |
| 2017-05-02 | 1,500 | 1,534 | 1,498 | 1,515 | 185,500 | 1,515 |
| 2017-05-01 | 1,515 | 1,528 | 1,495 | 1,503 | 170,400 | 1,503 |
| 2017-04-28 | 1,507 | 1,522 | 1,500 | 1,514 | 129,700 | 1,514 |
| 2017-04-27 | 1,498 | 1,508 | 1,489 | 1,500 | 134,300 | 1,500 |
| 2017-04-26 | 1,462 | 1,497 | 1,462 | 1,494 | 320,600 | 1,494 |
| 2017-04-25 | 1,454 | 1,470 | 1,454 | 1,457 | 176,800 | 1,457 |
| 2017-04-24 | 1,444 | 1,468 | 1,444 | 1,454 | 181,300 | 1,454 |
| 2017-04-21 | 1,435 | 1,451 | 1,434 | 1,443 | 73,600 | 1,443 |
| 2017-04-20 | 1,439 | 1,446 | 1,429 | 1,437 | 84,800 | 1,437 |
| 2017-04-19 | 1,410 | 1,441 | 1,410 | 1,427 | 99,600 | 1,427 |
| 2017-04-18 | 1,395 | 1,430 | 1,395 | 1,426 | 187,500 | 1,426 |
| 2017-04-17 | 1,410 | 1,424 | 1,390 | 1,392 | 158,500 | 1,392 |
| 2017-04-14 | 1,430 | 1,437 | 1,413 | 1,419 | 137,200 | 1,419 |
| 2017-04-13 | 1,430 | 1,446 | 1,410 | 1,425 | 225,600 | 1,425 |
| 2017-04-12 | 1,419 | 1,469 | 1,417 | 1,444 | 479,900 | 1,444 |
| 2017-04-11 | 1,405 | 1,453 | 1,403 | 1,440 | 490,100 | 1,440 |
| 2017-04-10 | 1,390 | 1,438 | 1,390 | 1,404 | 393,500 | 1,404 |
| 2017-04-07 | 1,390 | 1,416 | 1,375 | 1,391 | 469,700 | 1,391 |
| 2017-04-06 | 1,432 | 1,437 | 1,388 | 1,388 | 404,700 | 1,388 |
| 2017-04-05 | 1,480 | 1,484 | 1,438 | 1,446 | 271,600 | 1,446 |
| 2017-04-04 | 1,469 | 1,498 | 1,455 | 1,477 | 352,900 | 1,477 |
| 2017-04-03 | 1,489 | 1,498 | 1,426 | 1,468 | 981,300 | 1,468 |
| 2017-03-31 | 1,629 | 1,633 | 1,609 | 1,615 | 281,100 | 1,615 |
| 2017-03-30 | 1,635 | 1,636 | 1,587 | 1,596 | 265,300 | 1,596 |
| 2017-03-29 | 1,624 | 1,639 | 1,622 | 1,633 | 210,800 | 1,633 |
| 2017-03-28 | 1,600 | 1,620 | 1,587 | 1,619 | 233,600 | 1,619 |
| 2017-03-27 | 1,582 | 1,598 | 1,573 | 1,587 | 227,900 | 1,587 |
| 2017-03-24 | 1,551 | 1,581 | 1,541 | 1,581 | 188,500 | 1,581 |
| 2017-03-23 | 1,596 | 1,610 | 1,539 | 1,547 | 378,600 | 1,547 |
| 2017-03-22 | 1,567 | 1,627 | 1,562 | 1,613 | 268,100 | 1,613 |
| 2017-03-21 | 1,570 | 1,609 | 1,567 | 1,597 | 274,000 | 1,597 |
| 2017-03-17 | 1,547 | 1,585 | 1,547 | 1,579 | 222,600 | 1,579 |
| 2017-03-16 | 1,536 | 1,562 | 1,535 | 1,553 | 207,900 | 1,553 |
| 2017-03-15 | 1,522 | 1,550 | 1,522 | 1,536 | 140,600 | 1,536 |
| 2017-03-14 | 1,526 | 1,564 | 1,525 | 1,558 | 245,300 | 1,558 |
| 2017-03-13 | 1,518 | 1,550 | 1,517 | 1,528 | 224,200 | 1,528 |
| 2017-03-10 | 1,496 | 1,530 | 1,491 | 1,515 | 182,800 | 1,515 |
| 2017-03-09 | 1,519 | 1,534 | 1,507 | 1,530 | 192,300 | 1,530 |
| 2017-03-08 | 1,523 | 1,532 | 1,509 | 1,519 | 109,600 | 1,519 |
| 2017-03-07 | 1,525 | 1,545 | 1,522 | 1,525 | 163,900 | 1,525 |
| 2017-03-06 | 1,495 | 1,525 | 1,488 | 1,525 | 229,200 | 1,525 |
| 2017-03-03 | 1,488 | 1,499 | 1,486 | 1,491 | 58,300 | 1,491 |
| 2017-03-02 | 1,508 | 1,513 | 1,488 | 1,494 | 153,200 | 1,494 |
| 2017-03-01 | 1,500 | 1,508 | 1,487 | 1,497 | 140,400 | 1,497 |
| 2017-02-28 | 1,486 | 1,522 | 1,476 | 1,500 | 207,900 | 1,500 |
| 2017-02-27 | 1,480 | 1,490 | 1,467 | 1,486 | 103,200 | 1,486 |
| 2017-02-24 | 1,470 | 1,485 | 1,463 | 1,478 | 154,400 | 1,478 |
| 2017-02-23 | 1,452 | 1,476 | 1,452 | 1,470 | 90,800 | 1,470 |
| 2017-02-22 | 1,452 | 1,466 | 1,450 | 1,457 | 45,200 | 1,457 |
| 2017-02-21 | 1,462 | 1,469 | 1,449 | 1,450 | 117,100 | 1,450 |
| 2017-02-20 | 1,460 | 1,489 | 1,445 | 1,461 | 179,900 | 1,461 |
| 2017-02-17 | 1,447 | 1,460 | 1,435 | 1,447 | 157,300 | 1,447 |
| 2017-02-16 | 1,456 | 1,482 | 1,455 | 1,462 | 197,600 | 1,462 |
| 2017-02-15 | 1,455 | 1,457 | 1,444 | 1,454 | 131,600 | 1,454 |
| 2017-02-14 | 1,457 | 1,464 | 1,446 | 1,446 | 89,300 | 1,446 |
| 2017-02-13 | 1,475 | 1,487 | 1,442 | 1,461 | 246,600 | 1,461 |
| 2017-02-10 | 1,448 | 1,466 | 1,441 | 1,463 | 194,400 | 1,463 |
| 2017-02-09 | 1,446 | 1,457 | 1,429 | 1,446 | 119,600 | 1,446 |
| 2017-02-08 | 1,449 | 1,459 | 1,440 | 1,448 | 418,000 | 1,448 |
| 2017-02-07 | 1,455 | 1,458 | 1,442 | 1,450 | 341,700 | 1,450 |
| 2017-02-06 | 1,490 | 1,508 | 1,479 | 1,485 | 117,700 | 1,485 |
| 2017-02-03 | 1,500 | 1,520 | 1,480 | 1,488 | 155,300 | 1,488 |
| 2017-02-02 | 1,474 | 1,524 | 1,474 | 1,506 | 214,800 | 1,506 |
| 2017-02-01 | 1,460 | 1,497 | 1,453 | 1,489 | 299,900 | 1,489 |
| 2017-01-31 | 1,491 | 1,495 | 1,463 | 1,477 | 377,200 | 1,477 |
| 2017-01-30 | 1,509 | 1,531 | 1,509 | 1,520 | 144,500 | 1,520 |
| 2017-01-27 | 1,528 | 1,531 | 1,510 | 1,515 | 216,200 | 1,515 |
| 2017-01-26 | 1,551 | 1,558 | 1,508 | 1,529 | 267,600 | 1,529 |
| 2017-01-25 | 1,547 | 1,555 | 1,533 | 1,547 | 79,700 | 1,547 |
| 2017-01-24 | 1,562 | 1,563 | 1,525 | 1,540 | 216,900 | 1,540 |
| 2017-01-23 | 1,565 | 1,579 | 1,565 | 1,572 | 156,500 | 1,572 |
| 2017-01-20 | 1,590 | 1,598 | 1,565 | 1,587 | 238,200 | 1,587 |
| 2017-01-19 | 1,600 | 1,600 | 1,566 | 1,587 | 274,200 | 1,587 |
| 2017-01-18 | 1,585 | 1,599 | 1,563 | 1,597 | 182,900 | 1,597 |
| 2017-01-17 | 1,600 | 1,616 | 1,587 | 1,590 | 136,900 | 1,590 |
| 2017-01-16 | 1,597 | 1,610 | 1,587 | 1,607 | 154,200 | 1,607 |
| 2017-01-13 | 1,596 | 1,622 | 1,585 | 1,604 | 263,900 | 1,604 |
| 2017-01-12 | 1,564 | 1,604 | 1,564 | 1,596 | 346,200 | 1,596 |
| 2017-01-11 | 1,588 | 1,619 | 1,563 | 1,572 | 333,900 | 1,572 |
| 2017-01-10 | 1,622 | 1,645 | 1,561 | 1,579 | 698,000 | 1,579 |
| 2017-01-06 | 1,586 | 1,648 | 1,586 | 1,641 | 268,700 | 1,641 |
| 2017-01-05 | 1,566 | 1,619 | 1,556 | 1,605 | 282,800 | 1,605 |
| 2017-01-04 | 1,579 | 1,579 | 1,550 | 1,569 | 284,800 | 1,569 |
分割・併合履歴 ： [2007-11-15]1株→3株 [1991-11-15]1株→1.1株 [1986-11-17]1株→1.1株
