8081 (株)カナデン 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 | 1,414 | 1,434 | 1,412 | 1,421 | 11,000 | 1,421 |
| 2017-12-28 | 1,411 | 1,421 | 1,404 | 1,409 | 8,500 | 1,409 |
| 2017-12-27 | 1,392 | 1,416 | 1,392 | 1,408 | 9,600 | 1,408 |
| 2017-12-26 | 1,424 | 1,431 | 1,388 | 1,389 | 30,200 | 1,389 |
| 2017-12-25 | 1,393 | 1,417 | 1,393 | 1,416 | 16,000 | 1,416 |
| 2017-12-22 | 1,405 | 1,405 | 1,385 | 1,393 | 36,800 | 1,393 |
| 2017-12-21 | 1,431 | 1,439 | 1,403 | 1,414 | 25,900 | 1,414 |
| 2017-12-20 | 1,450 | 1,450 | 1,429 | 1,432 | 27,400 | 1,432 |
| 2017-12-19 | 1,466 | 1,470 | 1,434 | 1,464 | 28,200 | 1,464 |
| 2017-12-18 | 1,542 | 1,542 | 1,462 | 1,466 | 36,400 | 1,466 |
| 2017-12-15 | 1,526 | 1,551 | 1,500 | 1,550 | 112,100 | 1,550 |
| 2017-12-14 | 1,450 | 1,499 | 1,449 | 1,497 | 38,200 | 1,497 |
| 2017-12-13 | 1,437 | 1,445 | 1,423 | 1,443 | 26,000 | 1,443 |
| 2017-12-12 | 1,400 | 1,418 | 1,391 | 1,417 | 91,300 | 1,417 |
| 2017-12-11 | 1,398 | 1,400 | 1,380 | 1,400 | 30,700 | 1,400 |
| 2017-12-08 | 1,391 | 1,400 | 1,376 | 1,390 | 77,300 | 1,390 |
| 2017-12-07 | 1,384 | 1,398 | 1,380 | 1,397 | 43,000 | 1,397 |
| 2017-12-06 | 1,396 | 1,396 | 1,378 | 1,382 | 32,100 | 1,382 |
| 2017-12-05 | 1,371 | 1,396 | 1,367 | 1,395 | 39,300 | 1,395 |
| 2017-12-04 | 1,399 | 1,399 | 1,375 | 1,379 | 22,300 | 1,379 |
| 2017-12-01 | 1,399 | 1,399 | 1,380 | 1,392 | 30,300 | 1,392 |
| 2017-11-30 | 1,371 | 1,390 | 1,369 | 1,387 | 40,700 | 1,387 |
| 2017-11-29 | 1,360 | 1,370 | 1,351 | 1,362 | 23,900 | 1,362 |
| 2017-11-28 | 1,326 | 1,355 | 1,311 | 1,337 | 53,400 | 1,337 |
| 2017-11-27 | 1,319 | 1,326 | 1,314 | 1,325 | 19,600 | 1,325 |
| 2017-11-24 | 1,301 | 1,319 | 1,298 | 1,315 | 9,500 | 1,315 |
| 2017-11-22 | 1,329 | 1,329 | 1,305 | 1,310 | 12,100 | 1,310 |
| 2017-11-21 | 1,327 | 1,338 | 1,311 | 1,318 | 8,700 | 1,318 |
| 2017-11-20 | 1,322 | 1,333 | 1,305 | 1,327 | 20,300 | 1,327 |
| 2017-11-17 | 1,335 | 1,336 | 1,310 | 1,317 | 11,100 | 1,317 |
| 2017-11-16 | 1,288 | 1,327 | 1,288 | 1,309 | 11,300 | 1,309 |
| 2017-11-15 | 1,347 | 1,347 | 1,287 | 1,289 | 37,300 | 1,289 |
| 2017-11-13 | 1,342 | 1,349 | 1,330 | 1,336 | 17,800 | 1,336 |
| 2017-11-10 | 1,350 | 1,353 | 1,335 | 1,345 | 9,500 | 1,345 |
| 2017-11-09 | 1,358 | 1,378 | 1,339 | 1,357 | 30,900 | 1,357 |
| 2017-11-08 | 1,347 | 1,354 | 1,335 | 1,353 | 12,900 | 1,353 |
| 2017-11-07 | 1,325 | 1,345 | 1,319 | 1,342 | 27,300 | 1,342 |
| 2017-11-06 | 1,318 | 1,330 | 1,310 | 1,326 | 16,300 | 1,326 |
| 2017-11-02 | 1,316 | 1,316 | 1,300 | 1,312 | 19,800 | 1,312 |
| 2017-11-01 | 1,300 | 1,318 | 1,292 | 1,316 | 30,000 | 1,316 |
| 2017-10-31 | 1,285 | 1,300 | 1,275 | 1,299 | 17,400 | 1,299 |
| 2017-10-30 | 1,284 | 1,285 | 1,263 | 1,281 | 35,900 | 1,281 |
| 2017-10-27 | 1,271 | 1,285 | 1,263 | 1,285 | 11,300 | 1,285 |
| 2017-10-26 | 1,269 | 1,274 | 1,261 | 1,264 | 12,500 | 1,264 |
| 2017-10-25 | 1,295 | 1,295 | 1,281 | 1,285 | 25,900 | 1,285 |
| 2017-10-24 | 1,278 | 1,299 | 1,278 | 1,291 | 27,900 | 1,291 |
| 2017-10-23 | 1,260 | 1,278 | 1,250 | 1,278 | 18,000 | 1,278 |
| 2017-10-20 | 1,238 | 1,254 | 1,224 | 1,245 | 21,200 | 1,245 |
| 2017-10-19 | 1,235 | 1,241 | 1,227 | 1,237 | 13,000 | 1,237 |
| 2017-10-18 | 1,243 | 1,246 | 1,229 | 1,243 | 19,300 | 1,243 |
| 2017-10-17 | 1,240 | 1,244 | 1,232 | 1,243 | 12,500 | 1,243 |
| 2017-10-16 | 1,247 | 1,264 | 1,244 | 1,244 | 29,000 | 1,244 |
| 2017-10-13 | 1,238 | 1,244 | 1,232 | 1,243 | 21,700 | 1,243 |
| 2017-10-12 | 1,239 | 1,243 | 1,234 | 1,237 | 11,600 | 1,237 |
| 2017-10-11 | 1,233 | 1,247 | 1,230 | 1,237 | 17,100 | 1,237 |
| 2017-10-10 | 1,219 | 1,231 | 1,215 | 1,229 | 21,900 | 1,229 |
| 2017-10-06 | 1,220 | 1,221 | 1,213 | 1,217 | 6,600 | 1,217 |
| 2017-10-05 | 1,217 | 1,219 | 1,203 | 1,215 | 12,700 | 1,215 |
| 2017-10-04 | 1,217 | 1,222 | 1,200 | 1,222 | 34,700 | 1,222 |
| 2017-10-03 | 1,220 | 1,221 | 1,212 | 1,217 | 20,800 | 1,217 |
| 2017-10-02 | 1,212 | 1,212 | 1,201 | 1,205 | 16,500 | 1,205 |
| 2017-09-29 | 1,184 | 1,203 | 1,181 | 1,199 | 20,800 | 1,199 |
| 2017-09-28 | 1,177 | 1,182 | 1,172 | 1,182 | 14,500 | 1,182 |
| 2017-09-27 | 1,170 | 1,177 | 1,158 | 1,177 | 18,100 | 1,177 |
| 2017-09-26 | 1,173 | 1,179 | 1,171 | 1,177 | 22,900 | 1,177 |
| 2017-09-25 | 1,180 | 1,180 | 1,171 | 1,176 | 18,400 | 1,176 |
| 2017-09-22 | 1,186 | 1,187 | 1,172 | 1,175 | 20,000 | 1,175 |
| 2017-09-21 | 1,176 | 1,189 | 1,176 | 1,183 | 17,700 | 1,183 |
| 2017-09-20 | 1,171 | 1,182 | 1,171 | 1,174 | 24,900 | 1,174 |
| 2017-09-19 | 1,167 | 1,178 | 1,167 | 1,177 | 23,400 | 1,177 |
| 2017-09-15 | 1,152 | 1,164 | 1,152 | 1,156 | 36,000 | 1,156 |
| 2017-09-14 | 1,154 | 1,158 | 1,151 | 1,157 | 14,900 | 1,157 |
| 2017-09-13 | 1,147 | 1,157 | 1,147 | 1,154 | 15,800 | 1,154 |
| 2017-09-12 | 1,143 | 1,151 | 1,141 | 1,148 | 14,100 | 1,148 |
| 2017-09-11 | 1,138 | 1,139 | 1,132 | 1,139 | 38,900 | 1,139 |
| 2017-09-08 | 1,127 | 1,131 | 1,124 | 1,130 | 43,500 | 1,130 |
| 2017-09-07 | 1,127 | 1,134 | 1,120 | 1,129 | 16,500 | 1,129 |
| 2017-09-06 | 1,113 | 1,127 | 1,106 | 1,121 | 14,300 | 1,121 |
| 2017-09-05 | 1,136 | 1,136 | 1,117 | 1,117 | 11,900 | 1,117 |
| 2017-09-04 | 1,149 | 1,149 | 1,124 | 1,132 | 24,900 | 1,132 |
| 2017-09-01 | 1,143 | 1,151 | 1,130 | 1,151 | 16,500 | 1,151 |
| 2017-08-31 | 1,150 | 1,150 | 1,110 | 1,143 | 19,200 | 1,143 |
| 2017-08-30 | 1,144 | 1,145 | 1,137 | 1,144 | 19,800 | 1,144 |
| 2017-08-29 | 1,124 | 1,140 | 1,122 | 1,140 | 13,800 | 1,140 |
| 2017-08-28 | 1,130 | 1,137 | 1,123 | 1,129 | 18,700 | 1,129 |
| 2017-08-25 | 1,122 | 1,128 | 1,121 | 1,125 | 10,200 | 1,125 |
| 2017-08-24 | 1,117 | 1,126 | 1,117 | 1,121 | 14,300 | 1,121 |
| 2017-08-23 | 1,130 | 1,130 | 1,118 | 1,120 | 15,900 | 1,120 |
| 2017-08-22 | 1,120 | 1,122 | 1,118 | 1,120 | 6,900 | 1,120 |
| 2017-08-21 | 1,116 | 1,124 | 1,116 | 1,122 | 6,300 | 1,122 |
| 2017-08-18 | 1,140 | 1,140 | 1,112 | 1,113 | 40,000 | 1,113 |
| 2017-08-17 | 1,146 | 1,149 | 1,140 | 1,144 | 14,800 | 1,144 |
| 2017-08-16 | 1,139 | 1,146 | 1,136 | 1,142 | 10,200 | 1,142 |
| 2017-08-15 | 1,141 | 1,147 | 1,134 | 1,139 | 32,900 | 1,139 |
| 2017-08-14 | 1,164 | 1,164 | 1,142 | 1,146 | 36,700 | 1,146 |
| 2017-08-10 | 1,173 | 1,175 | 1,166 | 1,171 | 17,700 | 1,171 |
| 2017-08-09 | 1,188 | 1,192 | 1,168 | 1,180 | 21,400 | 1,180 |
| 2017-08-08 | 1,192 | 1,192 | 1,184 | 1,188 | 11,100 | 1,188 |
| 2017-08-07 | 1,187 | 1,197 | 1,186 | 1,190 | 18,800 | 1,190 |
| 2017-08-04 | 1,177 | 1,187 | 1,170 | 1,185 | 9,600 | 1,185 |
| 2017-08-03 | 1,179 | 1,182 | 1,171 | 1,179 | 27,800 | 1,179 |
| 2017-08-02 | 1,182 | 1,185 | 1,172 | 1,182 | 18,300 | 1,182 |
| 2017-08-01 | 1,174 | 1,185 | 1,167 | 1,182 | 20,400 | 1,182 |
| 2017-07-31 | 1,204 | 1,204 | 1,173 | 1,174 | 18,400 | 1,174 |
| 2017-07-28 | 1,176 | 1,214 | 1,171 | 1,212 | 34,500 | 1,212 |
| 2017-07-27 | 1,212 | 1,222 | 1,160 | 1,175 | 50,400 | 1,175 |
| 2017-07-26 | 1,223 | 1,229 | 1,204 | 1,212 | 17,400 | 1,212 |
| 2017-07-25 | 1,233 | 1,235 | 1,226 | 1,226 | 10,300 | 1,226 |
| 2017-07-24 | 1,246 | 1,247 | 1,208 | 1,233 | 20,400 | 1,233 |
| 2017-07-21 | 1,233 | 1,246 | 1,228 | 1,246 | 15,100 | 1,246 |
| 2017-07-20 | 1,215 | 1,234 | 1,209 | 1,233 | 33,200 | 1,233 |
| 2017-07-19 | 1,195 | 1,209 | 1,193 | 1,203 | 20,200 | 1,203 |
| 2017-07-18 | 1,200 | 1,201 | 1,189 | 1,195 | 65,300 | 1,195 |
| 2017-07-14 | 1,175 | 1,207 | 1,173 | 1,198 | 33,800 | 1,198 |
| 2017-07-13 | 1,168 | 1,175 | 1,165 | 1,174 | 9,400 | 1,174 |
| 2017-07-12 | 1,163 | 1,170 | 1,160 | 1,164 | 17,200 | 1,164 |
| 2017-07-11 | 1,154 | 1,163 | 1,152 | 1,159 | 8,000 | 1,159 |
| 2017-07-10 | 1,160 | 1,160 | 1,149 | 1,155 | 8,200 | 1,155 |
| 2017-07-07 | 1,149 | 1,152 | 1,142 | 1,142 | 8,800 | 1,142 |
| 2017-07-06 | 1,153 | 1,167 | 1,152 | 1,156 | 10,900 | 1,156 |
| 2017-07-05 | 1,151 | 1,160 | 1,151 | 1,155 | 11,000 | 1,155 |
| 2017-07-04 | 1,153 | 1,160 | 1,145 | 1,149 | 16,200 | 1,149 |
| 2017-07-03 | 1,148 | 1,163 | 1,140 | 1,153 | 10,200 | 1,153 |
| 2017-06-30 | 1,171 | 1,178 | 1,150 | 1,162 | 17,800 | 1,162 |
| 2017-06-29 | 1,179 | 1,193 | 1,172 | 1,182 | 14,300 | 1,182 |
| 2017-06-28 | 1,192 | 1,195 | 1,165 | 1,171 | 15,000 | 1,171 |
| 2017-06-27 | 1,197 | 1,199 | 1,195 | 1,198 | 9,700 | 1,198 |
| 2017-06-26 | 1,200 | 1,215 | 1,187 | 1,198 | 26,800 | 1,198 |
| 2017-06-23 | 1,143 | 1,196 | 1,137 | 1,193 | 44,000 | 1,193 |
| 2017-06-22 | 1,139 | 1,162 | 1,121 | 1,128 | 68,200 | 1,128 |
| 2017-06-21 | 1,186 | 1,191 | 1,168 | 1,169 | 16,500 | 1,169 |
| 2017-06-20 | 1,160 | 1,193 | 1,160 | 1,192 | 70,000 | 1,192 |
| 2017-06-19 | 1,126 | 1,144 | 1,120 | 1,144 | 31,300 | 1,144 |
| 2017-06-16 | 1,120 | 1,122 | 1,114 | 1,117 | 10,900 | 1,117 |
| 2017-06-15 | 1,121 | 1,123 | 1,111 | 1,114 | 21,400 | 1,114 |
| 2017-06-14 | 1,124 | 1,127 | 1,111 | 1,117 | 17,100 | 1,117 |
| 2017-06-13 | 1,119 | 1,124 | 1,117 | 1,117 | 12,400 | 1,117 |
| 2017-06-12 | 1,119 | 1,124 | 1,113 | 1,119 | 10,800 | 1,119 |
| 2017-06-09 | 1,114 | 1,128 | 1,112 | 1,114 | 19,500 | 1,114 |
| 2017-06-08 | 1,124 | 1,128 | 1,116 | 1,119 | 15,400 | 1,119 |
| 2017-06-07 | 1,116 | 1,124 | 1,116 | 1,121 | 14,900 | 1,121 |
| 2017-06-06 | 1,119 | 1,124 | 1,114 | 1,117 | 13,500 | 1,117 |
| 2017-06-05 | 1,116 | 1,122 | 1,111 | 1,119 | 10,700 | 1,119 |
| 2017-06-02 | 1,115 | 1,125 | 1,110 | 1,116 | 25,000 | 1,116 |
| 2017-06-01 | 1,116 | 1,116 | 1,103 | 1,110 | 15,100 | 1,110 |
| 2017-05-31 | 1,107 | 1,114 | 1,098 | 1,100 | 11,100 | 1,100 |
| 2017-05-30 | 1,102 | 1,112 | 1,101 | 1,110 | 6,900 | 1,110 |
| 2017-05-29 | 1,107 | 1,107 | 1,100 | 1,105 | 3,400 | 1,105 |
| 2017-05-26 | 1,111 | 1,114 | 1,104 | 1,105 | 13,200 | 1,105 |
| 2017-05-25 | 1,115 | 1,120 | 1,112 | 1,114 | 5,700 | 1,114 |
| 2017-05-24 | 1,123 | 1,123 | 1,109 | 1,115 | 9,900 | 1,115 |
| 2017-05-23 | 1,105 | 1,116 | 1,104 | 1,112 | 20,400 | 1,112 |
| 2017-05-22 | 1,105 | 1,110 | 1,093 | 1,100 | 16,800 | 1,100 |
| 2017-05-19 | 1,138 | 1,138 | 1,100 | 1,111 | 10,300 | 1,111 |
| 2017-05-18 | 1,120 | 1,120 | 1,106 | 1,110 | 10,000 | 1,110 |
| 2017-05-17 | 1,135 | 1,135 | 1,122 | 1,123 | 9,200 | 1,123 |
| 2017-05-16 | 1,137 | 1,138 | 1,130 | 1,135 | 11,800 | 1,135 |
| 2017-05-15 | 1,145 | 1,145 | 1,126 | 1,137 | 19,700 | 1,137 |
| 2017-05-12 | 1,142 | 1,145 | 1,090 | 1,145 | 23,100 | 1,145 |
| 2017-05-11 | 1,140 | 1,141 | 1,133 | 1,140 | 19,900 | 1,140 |
| 2017-05-10 | 1,135 | 1,137 | 1,120 | 1,133 | 24,700 | 1,133 |
| 2017-05-09 | 1,123 | 1,135 | 1,118 | 1,135 | 14,800 | 1,135 |
| 2017-05-08 | 1,099 | 1,129 | 1,099 | 1,128 | 26,500 | 1,128 |
| 2017-05-02 | 1,087 | 1,107 | 1,087 | 1,099 | 25,300 | 1,099 |
| 2017-05-01 | 1,080 | 1,085 | 1,078 | 1,084 | 16,900 | 1,084 |
| 2017-04-28 | 1,082 | 1,084 | 1,078 | 1,080 | 10,400 | 1,080 |
| 2017-04-27 | 1,076 | 1,087 | 1,074 | 1,082 | 19,800 | 1,082 |
| 2017-04-26 | 1,080 | 1,082 | 1,078 | 1,079 | 13,300 | 1,079 |
| 2017-04-25 | 1,070 | 1,077 | 1,062 | 1,073 | 18,700 | 1,073 |
| 2017-04-24 | 1,070 | 1,070 | 1,054 | 1,062 | 9,800 | 1,062 |
| 2017-04-21 | 1,052 | 1,054 | 1,044 | 1,053 | 12,100 | 1,053 |
| 2017-04-20 | 1,045 | 1,049 | 1,042 | 1,044 | 19,600 | 1,044 |
| 2017-04-19 | 1,042 | 1,053 | 1,042 | 1,045 | 12,100 | 1,045 |
| 2017-04-18 | 1,041 | 1,053 | 1,041 | 1,043 | 11,700 | 1,043 |
| 2017-04-17 | 1,045 | 1,048 | 1,032 | 1,039 | 22,800 | 1,039 |
| 2017-04-14 | 1,038 | 1,049 | 1,037 | 1,042 | 14,500 | 1,042 |
| 2017-04-13 | 1,050 | 1,051 | 1,036 | 1,045 | 15,700 | 1,045 |
| 2017-04-12 | 1,071 | 1,071 | 1,052 | 1,052 | 15,700 | 1,052 |
| 2017-04-11 | 1,074 | 1,082 | 1,071 | 1,076 | 12,400 | 1,076 |
| 2017-04-10 | 1,080 | 1,085 | 1,077 | 1,079 | 9,200 | 1,079 |
| 2017-04-07 | 1,074 | 1,093 | 1,071 | 1,080 | 23,700 | 1,080 |
| 2017-04-06 | 1,081 | 1,084 | 1,062 | 1,064 | 32,000 | 1,064 |
| 2017-04-05 | 1,083 | 1,090 | 1,070 | 1,084 | 27,600 | 1,084 |
| 2017-04-04 | 1,083 | 1,085 | 1,068 | 1,083 | 24,300 | 1,083 |
| 2017-04-03 | 1,071 | 1,094 | 1,071 | 1,084 | 24,200 | 1,084 |
| 2017-03-31 | 1,115 | 1,117 | 1,073 | 1,077 | 28,000 | 1,077 |
| 2017-03-30 | 1,112 | 1,118 | 1,108 | 1,113 | 14,400 | 1,113 |
| 2017-03-29 | 1,120 | 1,122 | 1,108 | 1,118 | 29,200 | 1,118 |
| 2017-03-28 | 1,115 | 1,130 | 1,115 | 1,130 | 60,800 | 1,130 |
| 2017-03-27 | 1,108 | 1,120 | 1,103 | 1,111 | 56,300 | 1,111 |
| 2017-03-24 | 1,130 | 1,133 | 1,111 | 1,115 | 32,300 | 1,115 |
| 2017-03-23 | 1,135 | 1,138 | 1,133 | 1,133 | 13,300 | 1,133 |
| 2017-03-22 | 1,122 | 1,147 | 1,122 | 1,139 | 28,100 | 1,139 |
| 2017-03-21 | 1,140 | 1,140 | 1,131 | 1,136 | 23,300 | 1,136 |
| 2017-03-17 | 1,120 | 1,147 | 1,108 | 1,147 | 45,200 | 1,147 |
| 2017-03-16 | 1,095 | 1,131 | 1,092 | 1,124 | 26,300 | 1,124 |
| 2017-03-15 | 1,133 | 1,133 | 1,105 | 1,105 | 38,800 | 1,105 |
| 2017-03-14 | 1,159 | 1,160 | 1,131 | 1,139 | 24,700 | 1,139 |
| 2017-03-13 | 1,151 | 1,168 | 1,150 | 1,158 | 24,000 | 1,158 |
| 2017-03-10 | 1,150 | 1,152 | 1,137 | 1,151 | 66,800 | 1,151 |
| 2017-03-09 | 1,139 | 1,147 | 1,130 | 1,144 | 28,400 | 1,144 |
| 2017-03-08 | 1,129 | 1,141 | 1,122 | 1,135 | 18,100 | 1,135 |
| 2017-03-07 | 1,099 | 1,139 | 1,099 | 1,129 | 55,000 | 1,129 |
| 2017-03-06 | 1,089 | 1,100 | 1,089 | 1,096 | 20,700 | 1,096 |
| 2017-03-03 | 1,089 | 1,097 | 1,088 | 1,094 | 19,900 | 1,094 |
| 2017-03-02 | 1,080 | 1,094 | 1,080 | 1,094 | 18,500 | 1,094 |
| 2017-03-01 | 1,078 | 1,080 | 1,071 | 1,080 | 17,400 | 1,080 |
| 2017-02-28 | 1,060 | 1,078 | 1,060 | 1,074 | 17,000 | 1,074 |
| 2017-02-27 | 1,065 | 1,068 | 1,056 | 1,064 | 12,600 | 1,064 |
| 2017-02-24 | 1,057 | 1,067 | 1,057 | 1,065 | 10,600 | 1,065 |
| 2017-02-23 | 1,064 | 1,064 | 1,054 | 1,062 | 9,700 | 1,062 |
| 2017-02-22 | 1,054 | 1,061 | 1,054 | 1,057 | 9,100 | 1,057 |
| 2017-02-21 | 1,050 | 1,056 | 1,043 | 1,053 | 17,900 | 1,053 |
| 2017-02-20 | 1,050 | 1,050 | 1,040 | 1,048 | 14,900 | 1,048 |
| 2017-02-17 | 1,043 | 1,049 | 1,043 | 1,048 | 11,900 | 1,048 |
| 2017-02-16 | 1,041 | 1,046 | 1,039 | 1,043 | 9,100 | 1,043 |
| 2017-02-15 | 1,040 | 1,047 | 1,038 | 1,040 | 19,900 | 1,040 |
| 2017-02-14 | 1,039 | 1,045 | 1,034 | 1,039 | 13,500 | 1,039 |
| 2017-02-13 | 1,035 | 1,039 | 1,030 | 1,037 | 15,600 | 1,037 |
| 2017-02-10 | 1,023 | 1,027 | 1,018 | 1,027 | 15,400 | 1,027 |
| 2017-02-09 | 1,020 | 1,022 | 1,010 | 1,015 | 11,700 | 1,015 |
| 2017-02-08 | 1,012 | 1,017 | 1,005 | 1,016 | 12,800 | 1,016 |
| 2017-02-07 | 1,023 | 1,030 | 1,009 | 1,012 | 34,700 | 1,012 |
| 2017-02-06 | 1,030 | 1,032 | 1,021 | 1,024 | 22,000 | 1,024 |
| 2017-02-03 | 1,022 | 1,031 | 1,021 | 1,021 | 13,800 | 1,021 |
| 2017-02-02 | 1,019 | 1,033 | 1,018 | 1,022 | 37,800 | 1,022 |
| 2017-02-01 | 1,014 | 1,025 | 1,011 | 1,023 | 19,500 | 1,023 |
| 2017-01-31 | 1,026 | 1,037 | 1,016 | 1,022 | 27,100 | 1,022 |
| 2017-01-30 | 1,011 | 1,027 | 1,003 | 1,027 | 34,000 | 1,027 |
| 2017-01-27 | 1,008 | 1,020 | 1,008 | 1,011 | 41,400 | 1,011 |
| 2017-01-26 | 1,011 | 1,014 | 1,000 | 1,008 | 71,300 | 1,008 |
| 2017-01-25 | 1,022 | 1,025 | 1,000 | 1,011 | 63,700 | 1,011 |
| 2017-01-24 | 1,020 | 1,020 | 1,004 | 1,010 | 25,400 | 1,010 |
| 2017-01-23 | 1,030 | 1,036 | 1,009 | 1,020 | 36,200 | 1,020 |
| 2017-01-20 | 1,036 | 1,037 | 1,028 | 1,029 | 48,200 | 1,029 |
| 2017-01-19 | 1,043 | 1,047 | 1,039 | 1,043 | 12,300 | 1,043 |
| 2017-01-18 | 1,045 | 1,054 | 1,030 | 1,033 | 25,400 | 1,033 |
| 2017-01-17 | 1,059 | 1,059 | 1,036 | 1,047 | 18,300 | 1,047 |
| 2017-01-16 | 1,071 | 1,074 | 1,059 | 1,066 | 44,400 | 1,066 |
| 2017-01-13 | 1,072 | 1,090 | 1,072 | 1,080 | 30,400 | 1,080 |
| 2017-01-12 | 1,091 | 1,091 | 1,076 | 1,085 | 26,700 | 1,085 |
| 2017-01-11 | 1,089 | 1,092 | 1,080 | 1,090 | 24,400 | 1,090 |
| 2017-01-10 | 1,090 | 1,096 | 1,071 | 1,082 | 26,300 | 1,082 |
| 2017-01-06 | 1,091 | 1,097 | 1,090 | 1,090 | 24,100 | 1,090 |
| 2017-01-05 | 1,090 | 1,095 | 1,085 | 1,093 | 12,800 | 1,093 |
| 2017-01-04 | 1,077 | 1,089 | 1,073 | 1,088 | 31,800 | 1,088 |
分割・併合履歴 ： [1992-03-26]1株→1.2株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株
