8079 正栄食品工業(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 | 4,910 | 4,910 | 4,770 | 4,785 | 50,200 | 4,785 |
| 2017-12-28 | 4,935 | 4,970 | 4,860 | 4,880 | 36,600 | 4,880 |
| 2017-12-27 | 4,875 | 5,070 | 4,820 | 4,970 | 71,900 | 4,970 |
| 2017-12-26 | 4,865 | 4,905 | 4,820 | 4,855 | 53,200 | 4,855 |
| 2017-12-25 | 4,910 | 4,990 | 4,825 | 4,840 | 53,400 | 4,840 |
| 2017-12-22 | 4,810 | 5,040 | 4,810 | 4,960 | 80,500 | 4,960 |
| 2017-12-21 | 4,980 | 5,010 | 4,885 | 4,950 | 57,800 | 4,950 |
| 2017-12-20 | 5,000 | 5,080 | 4,920 | 4,985 | 68,400 | 4,985 |
| 2017-12-19 | 5,180 | 5,200 | 5,030 | 5,050 | 60,400 | 5,050 |
| 2017-12-18 | 5,350 | 5,350 | 5,060 | 5,170 | 124,000 | 5,170 |
| 2017-12-15 | 5,390 | 5,540 | 5,250 | 5,370 | 311,100 | 5,370 |
| 2017-12-14 | 5,230 | 5,520 | 5,180 | 5,520 | 296,100 | 5,520 |
| 2017-12-13 | 4,775 | 4,855 | 4,775 | 4,815 | 57,900 | 4,815 |
| 2017-12-12 | 4,855 | 4,885 | 4,750 | 4,760 | 58,200 | 4,760 |
| 2017-12-11 | 4,890 | 4,930 | 4,815 | 4,885 | 56,000 | 4,885 |
| 2017-12-08 | 4,770 | 4,880 | 4,735 | 4,875 | 73,500 | 4,875 |
| 2017-12-07 | 4,785 | 4,830 | 4,765 | 4,810 | 64,900 | 4,810 |
| 2017-12-06 | 4,780 | 4,835 | 4,770 | 4,785 | 63,600 | 4,785 |
| 2017-12-05 | 4,760 | 4,785 | 4,685 | 4,770 | 46,100 | 4,770 |
| 2017-12-04 | 4,705 | 4,760 | 4,705 | 4,725 | 43,800 | 4,725 |
| 2017-12-01 | 4,720 | 4,730 | 4,655 | 4,690 | 56,400 | 4,690 |
| 2017-11-30 | 4,670 | 4,750 | 4,615 | 4,750 | 102,300 | 4,750 |
| 2017-11-29 | 4,610 | 4,660 | 4,570 | 4,655 | 52,100 | 4,655 |
| 2017-11-28 | 4,590 | 4,615 | 4,515 | 4,615 | 41,900 | 4,615 |
| 2017-11-27 | 4,660 | 4,660 | 4,580 | 4,610 | 41,400 | 4,610 |
| 2017-11-24 | 4,630 | 4,690 | 4,605 | 4,680 | 59,600 | 4,680 |
| 2017-11-22 | 4,605 | 4,625 | 4,550 | 4,560 | 23,500 | 4,560 |
| 2017-11-21 | 4,605 | 4,645 | 4,555 | 4,625 | 35,800 | 4,625 |
| 2017-11-20 | 4,510 | 4,650 | 4,485 | 4,630 | 71,600 | 4,630 |
| 2017-11-17 | 4,490 | 4,520 | 4,440 | 4,510 | 39,400 | 4,510 |
| 2017-11-16 | 4,345 | 4,490 | 4,320 | 4,465 | 46,200 | 4,465 |
| 2017-11-15 | 4,525 | 4,525 | 4,340 | 4,380 | 62,900 | 4,380 |
| 2017-11-13 | 4,550 | 4,580 | 4,505 | 4,580 | 46,000 | 4,580 |
| 2017-11-10 | 4,505 | 4,550 | 4,475 | 4,510 | 36,800 | 4,510 |
| 2017-11-09 | 4,550 | 4,590 | 4,475 | 4,535 | 62,800 | 4,535 |
| 2017-11-08 | 4,455 | 4,530 | 4,425 | 4,530 | 34,200 | 4,530 |
| 2017-11-07 | 4,535 | 4,570 | 4,400 | 4,500 | 110,400 | 4,500 |
| 2017-11-06 | 4,585 | 4,595 | 4,550 | 4,560 | 43,600 | 4,560 |
| 2017-11-02 | 4,625 | 4,625 | 4,535 | 4,565 | 37,400 | 4,565 |
| 2017-11-01 | 4,575 | 4,640 | 4,545 | 4,605 | 81,600 | 4,605 |
| 2017-10-31 | 4,635 | 4,650 | 4,550 | 4,575 | 73,600 | 4,575 |
| 2017-10-30 | 4,615 | 4,675 | 4,590 | 4,675 | 91,800 | 4,675 |
| 2017-10-27 | 4,625 | 4,660 | 4,595 | 4,645 | 120,100 | 4,645 |
| 2017-10-26 | 4,700 | 4,710 | 4,655 | 4,675 | 193,900 | 4,675 |
| 2017-10-25 | 4,755 | 4,765 | 4,690 | 4,740 | 90,900 | 4,740 |
| 2017-10-24 | 4,730 | 4,785 | 4,730 | 4,775 | 57,300 | 4,775 |
| 2017-10-23 | 4,760 | 4,770 | 4,715 | 4,725 | 77,200 | 4,725 |
| 2017-10-20 | 4,755 | 4,790 | 4,750 | 4,760 | 41,900 | 4,760 |
| 2017-10-19 | 4,735 | 4,820 | 4,730 | 4,780 | 77,200 | 4,780 |
| 2017-10-18 | 4,720 | 4,785 | 4,715 | 4,730 | 63,400 | 4,730 |
| 2017-10-17 | 4,660 | 4,745 | 4,660 | 4,725 | 66,600 | 4,725 |
| 2017-10-16 | 4,700 | 4,715 | 4,665 | 4,670 | 48,000 | 4,670 |
| 2017-10-13 | 4,655 | 4,730 | 4,655 | 4,685 | 61,300 | 4,685 |
| 2017-10-12 | 4,680 | 4,775 | 4,660 | 4,715 | 78,300 | 4,715 |
| 2017-10-11 | 4,650 | 4,680 | 4,640 | 4,660 | 42,900 | 4,660 |
| 2017-10-10 | 4,625 | 4,715 | 4,625 | 4,685 | 65,900 | 4,685 |
| 2017-10-06 | 4,655 | 4,700 | 4,615 | 4,625 | 56,600 | 4,625 |
| 2017-10-05 | 4,750 | 4,760 | 4,595 | 4,660 | 102,000 | 4,660 |
| 2017-10-04 | 4,790 | 4,820 | 4,710 | 4,745 | 97,900 | 4,745 |
| 2017-10-03 | 4,650 | 4,780 | 4,605 | 4,765 | 100,900 | 4,765 |
| 2017-10-02 | 4,630 | 4,700 | 4,620 | 4,625 | 52,600 | 4,625 |
| 2017-09-29 | 4,510 | 4,655 | 4,510 | 4,630 | 63,400 | 4,630 |
| 2017-09-28 | 4,550 | 4,560 | 4,500 | 4,535 | 67,700 | 4,535 |
| 2017-09-27 | 4,545 | 4,580 | 4,500 | 4,565 | 74,100 | 4,565 |
| 2017-09-26 | 4,610 | 4,640 | 4,540 | 4,570 | 87,300 | 4,570 |
| 2017-09-25 | 4,710 | 4,710 | 4,615 | 4,640 | 74,000 | 4,640 |
| 2017-09-22 | 4,710 | 4,770 | 4,695 | 4,710 | 60,700 | 4,710 |
| 2017-09-21 | 4,760 | 4,800 | 4,665 | 4,715 | 84,300 | 4,715 |
| 2017-09-20 | 4,700 | 4,820 | 4,685 | 4,785 | 117,300 | 4,785 |
| 2017-09-19 | 4,610 | 4,780 | 4,610 | 4,740 | 163,400 | 4,740 |
| 2017-09-15 | 4,550 | 4,620 | 4,515 | 4,590 | 455,100 | 4,590 |
| 2017-09-14 | 4,625 | 4,735 | 4,555 | 4,560 | 160,500 | 4,560 |
| 2017-09-13 | 4,735 | 4,760 | 4,620 | 4,655 | 253,300 | 4,655 |
| 2017-09-12 | 4,980 | 5,010 | 4,680 | 4,730 | 617,200 | 4,730 |
| 2017-09-11 | 5,350 | 5,360 | 5,160 | 5,270 | 134,700 | 5,270 |
| 2017-09-08 | 5,240 | 5,480 | 5,150 | 5,350 | 171,000 | 5,350 |
| 2017-09-07 | 5,140 | 5,300 | 5,130 | 5,180 | 100,400 | 5,180 |
| 2017-09-06 | 4,990 | 5,210 | 4,950 | 5,140 | 91,500 | 5,140 |
| 2017-09-05 | 4,935 | 5,070 | 4,930 | 5,000 | 131,800 | 5,000 |
| 2017-09-04 | 5,220 | 5,260 | 4,910 | 4,950 | 201,200 | 4,950 |
| 2017-09-01 | 5,350 | 5,430 | 5,230 | 5,280 | 161,000 | 5,280 |
| 2017-08-31 | 5,340 | 5,480 | 5,250 | 5,340 | 931,400 | 5,340 |
| 2017-08-30 | 4,930 | 5,290 | 4,710 | 5,290 | 797,100 | 5,290 |
| 2017-08-29 | 4,655 | 4,865 | 4,655 | 4,810 | 113,800 | 4,810 |
| 2017-08-28 | 4,750 | 4,800 | 4,660 | 4,710 | 111,500 | 4,710 |
| 2017-08-25 | 4,990 | 4,990 | 4,690 | 4,745 | 191,500 | 4,745 |
| 2017-08-24 | 4,855 | 5,040 | 4,855 | 4,990 | 84,300 | 4,990 |
| 2017-08-23 | 4,975 | 4,990 | 4,830 | 4,895 | 73,300 | 4,895 |
| 2017-08-22 | 4,850 | 4,975 | 4,825 | 4,945 | 87,900 | 4,945 |
| 2017-08-21 | 4,710 | 4,860 | 4,675 | 4,810 | 72,400 | 4,810 |
| 2017-08-18 | 4,690 | 4,820 | 4,625 | 4,770 | 91,700 | 4,770 |
| 2017-08-17 | 4,820 | 4,825 | 4,640 | 4,700 | 76,100 | 4,700 |
| 2017-08-16 | 4,875 | 4,925 | 4,805 | 4,820 | 50,300 | 4,820 |
| 2017-08-15 | 4,900 | 4,970 | 4,860 | 4,865 | 59,200 | 4,865 |
| 2017-08-14 | 4,780 | 4,955 | 4,780 | 4,875 | 94,200 | 4,875 |
| 2017-08-10 | 4,865 | 4,990 | 4,720 | 4,775 | 83,100 | 4,775 |
| 2017-08-09 | 4,900 | 4,920 | 4,760 | 4,865 | 60,300 | 4,865 |
| 2017-08-08 | 5,070 | 5,160 | 4,860 | 4,875 | 105,600 | 4,875 |
| 2017-08-07 | 4,915 | 5,060 | 4,885 | 5,050 | 88,800 | 5,050 |
| 2017-08-04 | 4,805 | 4,980 | 4,770 | 4,950 | 102,000 | 4,950 |
| 2017-08-03 | 4,670 | 4,880 | 4,670 | 4,850 | 107,600 | 4,850 |
| 2017-08-02 | 4,645 | 4,745 | 4,645 | 4,695 | 60,800 | 4,695 |
| 2017-08-01 | 4,690 | 4,770 | 4,605 | 4,645 | 93,100 | 4,645 |
| 2017-07-31 | 4,700 | 4,745 | 4,555 | 4,720 | 105,900 | 4,720 |
| 2017-07-28 | 4,665 | 4,820 | 4,650 | 4,695 | 102,400 | 4,695 |
| 2017-07-27 | 4,805 | 4,830 | 4,445 | 4,670 | 164,200 | 4,670 |
| 2017-07-26 | 4,565 | 4,795 | 4,540 | 4,770 | 174,100 | 4,770 |
| 2017-07-25 | 4,275 | 4,615 | 4,265 | 4,585 | 182,500 | 4,585 |
| 2017-07-24 | 4,230 | 4,370 | 4,205 | 4,340 | 197,800 | 4,340 |
| 2017-07-21 | 3,625 | 3,825 | 3,625 | 3,800 | 55,300 | 3,800 |
| 2017-07-20 | 3,685 | 3,905 | 3,565 | 3,590 | 88,900 | 3,590 |
| 2017-07-19 | 3,330 | 3,490 | 3,330 | 3,460 | 25,200 | 3,460 |
| 2017-07-18 | 3,335 | 3,370 | 3,310 | 3,330 | 26,800 | 3,330 |
| 2017-07-14 | 3,365 | 3,375 | 3,325 | 3,360 | 14,200 | 3,360 |
| 2017-07-13 | 3,345 | 3,385 | 3,325 | 3,365 | 16,400 | 3,365 |
| 2017-07-12 | 3,370 | 3,385 | 3,300 | 3,325 | 23,600 | 3,325 |
| 2017-07-11 | 3,465 | 3,465 | 3,365 | 3,400 | 20,000 | 3,400 |
| 2017-07-10 | 3,465 | 3,465 | 3,420 | 3,455 | 13,300 | 3,455 |
| 2017-07-07 | 3,350 | 3,460 | 3,350 | 3,460 | 23,900 | 3,460 |
| 2017-07-06 | 3,335 | 3,405 | 3,335 | 3,375 | 22,100 | 3,375 |
| 2017-07-05 | 3,325 | 3,350 | 3,280 | 3,335 | 17,800 | 3,335 |
| 2017-07-04 | 3,395 | 3,395 | 3,325 | 3,355 | 19,000 | 3,355 |
| 2017-07-03 | 3,310 | 3,385 | 3,310 | 3,385 | 14,900 | 3,385 |
| 2017-06-30 | 3,380 | 3,390 | 3,195 | 3,320 | 41,700 | 3,320 |
| 2017-06-29 | 3,335 | 3,365 | 3,320 | 3,360 | 21,600 | 3,360 |
| 2017-06-28 | 3,400 | 3,405 | 3,290 | 3,300 | 47,800 | 3,300 |
| 2017-06-27 | 3,395 | 3,435 | 3,360 | 3,425 | 16,700 | 3,425 |
| 2017-06-26 | 3,350 | 3,375 | 3,300 | 3,350 | 34,600 | 3,350 |
| 2017-06-23 | 3,575 | 3,600 | 3,385 | 3,390 | 59,000 | 3,390 |
| 2017-06-22 | 3,610 | 3,630 | 3,520 | 3,575 | 31,200 | 3,575 |
| 2017-06-21 | 3,505 | 3,690 | 3,505 | 3,670 | 79,200 | 3,670 |
| 2017-06-20 | 3,510 | 3,530 | 3,495 | 3,505 | 49,500 | 3,505 |
| 2017-06-19 | 3,450 | 3,520 | 3,440 | 3,500 | 30,600 | 3,500 |
| 2017-06-16 | 3,500 | 3,570 | 3,410 | 3,430 | 41,600 | 3,430 |
| 2017-06-15 | 3,490 | 3,515 | 3,430 | 3,490 | 27,800 | 3,490 |
| 2017-06-14 | 3,490 | 3,550 | 3,430 | 3,490 | 73,600 | 3,490 |
| 2017-06-13 | 3,295 | 3,510 | 3,230 | 3,500 | 118,800 | 3,500 |
| 2017-06-12 | 3,180 | 3,245 | 3,150 | 3,230 | 59,500 | 3,230 |
| 2017-06-09 | 3,170 | 3,190 | 3,150 | 3,180 | 29,000 | 3,180 |
| 2017-06-08 | 3,200 | 3,200 | 3,145 | 3,170 | 30,400 | 3,170 |
| 2017-06-07 | 3,110 | 3,185 | 3,100 | 3,180 | 39,000 | 3,180 |
| 2017-06-06 | 2,981 | 3,200 | 2,972 | 3,180 | 100,600 | 3,180 |
| 2017-06-05 | 2,918 | 2,995 | 2,918 | 2,957 | 43,500 | 2,957 |
| 2017-06-02 | 2,950 | 2,986 | 2,919 | 2,922 | 41,500 | 2,922 |
| 2017-06-01 | 3,070 | 3,400 | 2,941 | 2,960 | 176,900 | 2,960 |
| 2017-05-31 | 2,986 | 3,040 | 2,892 | 3,015 | 102,800 | 3,015 |
| 2017-05-30 | 2,932 | 3,055 | 2,900 | 2,999 | 53,600 | 2,999 |
| 2017-05-29 | 2,928 | 2,948 | 2,900 | 2,915 | 21,100 | 2,915 |
| 2017-05-26 | 2,885 | 2,908 | 2,864 | 2,904 | 23,700 | 2,904 |
| 2017-05-25 | 2,864 | 2,896 | 2,861 | 2,874 | 16,300 | 2,874 |
| 2017-05-24 | 2,880 | 2,909 | 2,868 | 2,879 | 18,700 | 2,879 |
| 2017-05-23 | 2,873 | 2,885 | 2,852 | 2,880 | 15,000 | 2,880 |
| 2017-05-22 | 2,900 | 2,903 | 2,886 | 2,894 | 13,900 | 2,894 |
| 2017-05-19 | 2,839 | 2,920 | 2,839 | 2,884 | 18,000 | 2,884 |
| 2017-05-18 | 2,820 | 2,860 | 2,798 | 2,831 | 26,000 | 2,831 |
| 2017-05-17 | 2,921 | 2,929 | 2,842 | 2,873 | 28,500 | 2,873 |
| 2017-05-16 | 2,820 | 2,971 | 2,820 | 2,968 | 73,200 | 2,968 |
| 2017-05-15 | 2,700 | 2,800 | 2,700 | 2,800 | 30,400 | 2,800 |
| 2017-05-12 | 2,739 | 2,739 | 2,701 | 2,730 | 31,100 | 2,730 |
| 2017-05-11 | 2,736 | 2,769 | 2,731 | 2,737 | 18,100 | 2,737 |
| 2017-05-10 | 2,740 | 2,792 | 2,730 | 2,750 | 67,000 | 2,750 |
| 2017-05-09 | 2,641 | 2,749 | 2,640 | 2,730 | 66,500 | 2,730 |
| 2017-05-08 | 2,553 | 2,641 | 2,553 | 2,641 | 45,500 | 2,641 |
| 2017-05-02 | 2,535 | 2,550 | 2,530 | 2,548 | 10,300 | 2,548 |
| 2017-05-01 | 2,526 | 2,568 | 2,511 | 2,530 | 22,700 | 2,530 |
| 2017-04-28 | 2,499 | 2,514 | 2,489 | 2,510 | 12,500 | 2,510 |
| 2017-04-27 | 2,495 | 2,515 | 2,488 | 2,490 | 18,500 | 2,490 |
| 2017-04-26 | 2,520 | 2,520 | 2,494 | 2,500 | 55,000 | 2,500 |
| 2017-04-25 | 2,546 | 2,570 | 2,522 | 2,536 | 98,200 | 2,536 |
| 2017-04-24 | 2,600 | 2,623 | 2,572 | 2,596 | 24,700 | 2,596 |
| 2017-04-21 | 2,671 | 2,693 | 2,606 | 2,620 | 37,700 | 2,620 |
| 2017-04-20 | 2,580 | 2,675 | 2,561 | 2,675 | 35,200 | 2,675 |
| 2017-04-19 | 2,522 | 2,556 | 2,516 | 2,551 | 11,200 | 2,551 |
| 2017-04-18 | 2,539 | 2,539 | 2,501 | 2,522 | 17,200 | 2,522 |
| 2017-04-17 | 2,498 | 2,522 | 2,491 | 2,501 | 12,300 | 2,501 |
| 2017-04-14 | 2,545 | 2,559 | 2,500 | 2,500 | 21,500 | 2,500 |
| 2017-04-13 | 2,600 | 2,623 | 2,565 | 2,578 | 11,300 | 2,578 |
| 2017-04-12 | 2,630 | 2,635 | 2,585 | 2,625 | 23,400 | 2,625 |
| 2017-04-11 | 2,627 | 2,660 | 2,627 | 2,649 | 12,000 | 2,649 |
| 2017-04-10 | 2,675 | 2,689 | 2,619 | 2,644 | 25,100 | 2,644 |
| 2017-04-07 | 2,542 | 2,665 | 2,542 | 2,654 | 26,900 | 2,654 |
| 2017-04-06 | 2,558 | 2,558 | 2,511 | 2,530 | 18,400 | 2,530 |
| 2017-04-05 | 2,630 | 2,646 | 2,529 | 2,559 | 32,600 | 2,559 |
| 2017-04-04 | 2,653 | 2,685 | 2,641 | 2,641 | 32,100 | 2,641 |
| 2017-04-03 | 2,670 | 2,700 | 2,664 | 2,680 | 15,000 | 2,680 |
| 2017-03-31 | 2,752 | 2,763 | 2,681 | 2,681 | 37,300 | 2,681 |
| 2017-03-30 | 2,765 | 2,779 | 2,736 | 2,745 | 30,500 | 2,745 |
| 2017-03-29 | 2,601 | 2,750 | 2,601 | 2,750 | 59,700 | 2,750 |
| 2017-03-28 | 2,536 | 2,628 | 2,536 | 2,622 | 29,600 | 2,622 |
| 2017-03-27 | 2,592 | 2,599 | 2,535 | 2,536 | 21,400 | 2,536 |
| 2017-03-24 | 2,598 | 2,598 | 2,552 | 2,583 | 14,900 | 2,583 |
| 2017-03-23 | 2,471 | 2,600 | 2,471 | 2,600 | 40,400 | 2,600 |
| 2017-03-22 | 2,508 | 2,508 | 2,460 | 2,469 | 17,500 | 2,469 |
| 2017-03-21 | 2,510 | 2,517 | 2,495 | 2,510 | 21,600 | 2,510 |
| 2017-03-17 | 2,532 | 2,534 | 2,493 | 2,510 | 29,200 | 2,510 |
| 2017-03-16 | 2,446 | 2,548 | 2,440 | 2,514 | 57,700 | 2,514 |
| 2017-03-15 | 2,466 | 2,470 | 2,443 | 2,448 | 27,800 | 2,448 |
| 2017-03-14 | 2,350 | 2,465 | 2,350 | 2,458 | 42,100 | 2,458 |
| 2017-03-13 | 2,400 | 2,419 | 2,325 | 2,332 | 39,200 | 2,332 |
| 2017-03-10 | 2,387 | 2,399 | 2,380 | 2,388 | 18,600 | 2,388 |
| 2017-03-09 | 2,353 | 2,385 | 2,351 | 2,377 | 19,200 | 2,377 |
| 2017-03-08 | 2,325 | 2,365 | 2,325 | 2,353 | 23,200 | 2,353 |
| 2017-03-07 | 2,359 | 2,366 | 2,325 | 2,325 | 27,100 | 2,325 |
| 2017-03-06 | 2,362 | 2,363 | 2,337 | 2,340 | 21,800 | 2,340 |
| 2017-03-03 | 2,341 | 2,388 | 2,330 | 2,361 | 37,900 | 2,361 |
| 2017-03-02 | 2,382 | 2,390 | 2,328 | 2,340 | 63,100 | 2,340 |
| 2017-03-01 | 2,442 | 2,450 | 2,398 | 2,405 | 38,000 | 2,405 |
| 2017-02-28 | 2,509 | 2,542 | 2,442 | 2,442 | 34,600 | 2,442 |
| 2017-02-27 | 2,633 | 2,633 | 2,502 | 2,505 | 41,600 | 2,505 |
| 2017-02-24 | 2,646 | 2,700 | 2,633 | 2,645 | 35,000 | 2,645 |
| 2017-02-23 | 2,497 | 2,670 | 2,490 | 2,661 | 43,000 | 2,661 |
| 2017-02-22 | 2,504 | 2,534 | 2,503 | 2,514 | 27,200 | 2,514 |
| 2017-02-21 | 2,435 | 2,499 | 2,431 | 2,490 | 25,900 | 2,490 |
| 2017-02-20 | 2,395 | 2,440 | 2,394 | 2,440 | 23,500 | 2,440 |
| 2017-02-17 | 2,298 | 2,396 | 2,280 | 2,377 | 32,500 | 2,377 |
| 2017-02-16 | 2,250 | 2,297 | 2,245 | 2,296 | 18,400 | 2,296 |
| 2017-02-15 | 2,242 | 2,265 | 2,240 | 2,259 | 16,300 | 2,259 |
| 2017-02-14 | 2,230 | 2,238 | 2,221 | 2,238 | 7,700 | 2,238 |
| 2017-02-13 | 2,202 | 2,229 | 2,181 | 2,227 | 9,200 | 2,227 |
| 2017-02-10 | 2,193 | 2,214 | 2,175 | 2,197 | 6,300 | 2,197 |
| 2017-02-09 | 2,187 | 2,204 | 2,176 | 2,193 | 4,700 | 2,193 |
| 2017-02-08 | 2,190 | 2,203 | 2,178 | 2,178 | 9,400 | 2,178 |
| 2017-02-07 | 2,219 | 2,237 | 2,180 | 2,190 | 5,600 | 2,190 |
| 2017-02-06 | 2,252 | 2,274 | 2,225 | 2,226 | 11,400 | 2,226 |
| 2017-02-03 | 2,219 | 2,251 | 2,211 | 2,249 | 28,700 | 2,249 |
| 2017-02-02 | 2,211 | 2,216 | 2,172 | 2,194 | 12,600 | 2,194 |
| 2017-02-01 | 2,185 | 2,218 | 2,185 | 2,210 | 15,800 | 2,210 |
| 2017-01-31 | 2,180 | 2,210 | 2,178 | 2,180 | 14,400 | 2,180 |
| 2017-01-30 | 2,175 | 2,198 | 2,175 | 2,182 | 9,300 | 2,182 |
| 2017-01-27 | 2,170 | 2,175 | 2,163 | 2,172 | 2,500 | 2,172 |
| 2017-01-26 | 2,170 | 2,188 | 2,130 | 2,162 | 11,900 | 2,162 |
| 2017-01-25 | 2,152 | 2,154 | 2,141 | 2,152 | 4,600 | 2,152 |
| 2017-01-24 | 2,140 | 2,152 | 2,120 | 2,149 | 7,900 | 2,149 |
| 2017-01-23 | 2,151 | 2,159 | 2,140 | 2,140 | 4,900 | 2,140 |
| 2017-01-20 | 2,150 | 2,168 | 2,140 | 2,159 | 15,100 | 2,159 |
| 2017-01-19 | 2,119 | 2,150 | 2,110 | 2,138 | 6,300 | 2,138 |
| 2017-01-18 | 2,099 | 2,155 | 2,098 | 2,108 | 10,400 | 2,108 |
| 2017-01-17 | 2,144 | 2,157 | 2,122 | 2,122 | 9,000 | 2,122 |
| 2017-01-16 | 2,160 | 2,170 | 2,142 | 2,160 | 8,300 | 2,160 |
| 2017-01-13 | 2,149 | 2,172 | 2,141 | 2,160 | 6,300 | 2,160 |
| 2017-01-12 | 2,160 | 2,176 | 2,134 | 2,160 | 19,100 | 2,160 |
| 2017-01-11 | 2,195 | 2,195 | 2,158 | 2,163 | 13,800 | 2,163 |
| 2017-01-10 | 2,160 | 2,197 | 2,122 | 2,182 | 21,400 | 2,182 |
| 2017-01-06 | 2,151 | 2,170 | 2,149 | 2,169 | 15,100 | 2,169 |
| 2017-01-05 | 2,219 | 2,220 | 2,151 | 2,156 | 25,100 | 2,156 |
| 2017-01-04 | 2,209 | 2,217 | 2,170 | 2,217 | 22,500 | 2,217 |
分割・併合履歴 ： [1989-10-26]1株→1.05株 [1988-10-27]1株→1.05株 [1987-10-28]1株→1.05株 [1986-10-28]1株→1.15株
