8098 稲畑産業(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 | 1,708 | 1,717 | 1,703 | 1,709 | 46,600 | 1,709 |
| 2017-12-28 | 1,699 | 1,716 | 1,694 | 1,703 | 50,400 | 1,703 |
| 2017-12-27 | 1,685 | 1,697 | 1,681 | 1,693 | 35,700 | 1,693 |
| 2017-12-26 | 1,704 | 1,704 | 1,680 | 1,686 | 51,700 | 1,686 |
| 2017-12-25 | 1,717 | 1,717 | 1,686 | 1,704 | 52,400 | 1,704 |
| 2017-12-22 | 1,690 | 1,700 | 1,686 | 1,688 | 59,000 | 1,688 |
| 2017-12-21 | 1,698 | 1,703 | 1,684 | 1,692 | 95,700 | 1,692 |
| 2017-12-20 | 1,675 | 1,711 | 1,668 | 1,707 | 77,800 | 1,707 |
| 2017-12-19 | 1,680 | 1,692 | 1,664 | 1,679 | 90,500 | 1,679 |
| 2017-12-18 | 1,667 | 1,686 | 1,660 | 1,679 | 94,600 | 1,679 |
| 2017-12-15 | 1,677 | 1,683 | 1,649 | 1,664 | 186,700 | 1,664 |
| 2017-12-14 | 1,673 | 1,695 | 1,667 | 1,691 | 68,600 | 1,691 |
| 2017-12-13 | 1,684 | 1,685 | 1,667 | 1,671 | 95,300 | 1,671 |
| 2017-12-12 | 1,689 | 1,693 | 1,675 | 1,685 | 104,100 | 1,685 |
| 2017-12-11 | 1,712 | 1,713 | 1,682 | 1,689 | 96,100 | 1,689 |
| 2017-12-08 | 1,682 | 1,715 | 1,682 | 1,712 | 152,100 | 1,712 |
| 2017-12-07 | 1,685 | 1,704 | 1,673 | 1,692 | 159,200 | 1,692 |
| 2017-12-06 | 1,723 | 1,735 | 1,687 | 1,689 | 228,000 | 1,689 |
| 2017-12-05 | 1,716 | 1,743 | 1,706 | 1,734 | 142,400 | 1,734 |
| 2017-12-04 | 1,740 | 1,762 | 1,719 | 1,719 | 145,800 | 1,719 |
| 2017-12-01 | 1,732 | 1,764 | 1,722 | 1,741 | 204,100 | 1,741 |
| 2017-11-30 | 1,726 | 1,744 | 1,713 | 1,739 | 207,300 | 1,739 |
| 2017-11-29 | 1,717 | 1,746 | 1,714 | 1,730 | 215,600 | 1,730 |
| 2017-11-28 | 1,695 | 1,718 | 1,693 | 1,705 | 128,200 | 1,705 |
| 2017-11-27 | 1,693 | 1,702 | 1,682 | 1,694 | 131,100 | 1,694 |
| 2017-11-24 | 1,697 | 1,697 | 1,659 | 1,690 | 156,600 | 1,690 |
| 2017-11-22 | 1,710 | 1,723 | 1,691 | 1,704 | 123,600 | 1,704 |
| 2017-11-21 | 1,671 | 1,707 | 1,663 | 1,700 | 173,200 | 1,700 |
| 2017-11-20 | 1,654 | 1,675 | 1,648 | 1,671 | 91,200 | 1,671 |
| 2017-11-17 | 1,680 | 1,707 | 1,661 | 1,672 | 270,700 | 1,672 |
| 2017-11-16 | 1,624 | 1,672 | 1,624 | 1,655 | 266,700 | 1,655 |
| 2017-11-15 | 1,613 | 1,640 | 1,593 | 1,623 | 373,100 | 1,623 |
| 2017-11-13 | 1,679 | 1,687 | 1,662 | 1,663 | 164,500 | 1,663 |
| 2017-11-10 | 1,654 | 1,690 | 1,654 | 1,681 | 125,300 | 1,681 |
| 2017-11-09 | 1,698 | 1,708 | 1,663 | 1,682 | 191,000 | 1,682 |
| 2017-11-08 | 1,671 | 1,685 | 1,661 | 1,684 | 181,400 | 1,684 |
| 2017-11-07 | 1,661 | 1,686 | 1,661 | 1,686 | 96,200 | 1,686 |
| 2017-11-06 | 1,654 | 1,662 | 1,645 | 1,660 | 81,900 | 1,660 |
| 2017-11-02 | 1,645 | 1,661 | 1,629 | 1,654 | 116,100 | 1,654 |
| 2017-11-01 | 1,632 | 1,653 | 1,625 | 1,652 | 112,800 | 1,652 |
| 2017-10-31 | 1,640 | 1,648 | 1,627 | 1,637 | 88,300 | 1,637 |
| 2017-10-30 | 1,623 | 1,643 | 1,619 | 1,638 | 194,800 | 1,638 |
| 2017-10-27 | 1,603 | 1,623 | 1,600 | 1,621 | 103,100 | 1,621 |
| 2017-10-26 | 1,579 | 1,608 | 1,579 | 1,603 | 76,400 | 1,603 |
| 2017-10-25 | 1,584 | 1,601 | 1,576 | 1,590 | 180,700 | 1,590 |
| 2017-10-24 | 1,562 | 1,596 | 1,557 | 1,591 | 156,200 | 1,591 |
| 2017-10-23 | 1,578 | 1,589 | 1,564 | 1,585 | 89,300 | 1,585 |
| 2017-10-20 | 1,549 | 1,577 | 1,543 | 1,574 | 90,400 | 1,574 |
| 2017-10-19 | 1,557 | 1,572 | 1,555 | 1,560 | 92,000 | 1,560 |
| 2017-10-18 | 1,540 | 1,566 | 1,535 | 1,566 | 94,300 | 1,566 |
| 2017-10-17 | 1,551 | 1,560 | 1,545 | 1,550 | 95,400 | 1,550 |
| 2017-10-16 | 1,542 | 1,560 | 1,537 | 1,549 | 106,700 | 1,549 |
| 2017-10-13 | 1,541 | 1,558 | 1,525 | 1,552 | 96,400 | 1,552 |
| 2017-10-12 | 1,541 | 1,568 | 1,539 | 1,548 | 120,200 | 1,548 |
| 2017-10-11 | 1,539 | 1,546 | 1,530 | 1,542 | 67,800 | 1,542 |
| 2017-10-10 | 1,496 | 1,545 | 1,493 | 1,543 | 181,400 | 1,543 |
| 2017-10-06 | 1,491 | 1,499 | 1,486 | 1,495 | 55,900 | 1,495 |
| 2017-10-05 | 1,494 | 1,497 | 1,485 | 1,490 | 94,400 | 1,490 |
| 2017-10-04 | 1,497 | 1,503 | 1,485 | 1,501 | 74,000 | 1,501 |
| 2017-10-03 | 1,487 | 1,490 | 1,477 | 1,490 | 83,300 | 1,490 |
| 2017-10-02 | 1,493 | 1,493 | 1,464 | 1,487 | 187,100 | 1,487 |
| 2017-09-29 | 1,494 | 1,501 | 1,493 | 1,500 | 97,900 | 1,500 |
| 2017-09-28 | 1,501 | 1,503 | 1,482 | 1,495 | 85,100 | 1,495 |
| 2017-09-27 | 1,499 | 1,504 | 1,480 | 1,504 | 203,300 | 1,504 |
| 2017-09-26 | 1,502 | 1,505 | 1,491 | 1,501 | 339,900 | 1,501 |
| 2017-09-25 | 1,500 | 1,502 | 1,477 | 1,498 | 285,700 | 1,498 |
| 2017-09-22 | 1,475 | 1,492 | 1,468 | 1,483 | 258,500 | 1,483 |
| 2017-09-21 | 1,466 | 1,473 | 1,465 | 1,466 | 136,900 | 1,466 |
| 2017-09-20 | 1,468 | 1,474 | 1,457 | 1,464 | 132,100 | 1,464 |
| 2017-09-19 | 1,453 | 1,471 | 1,452 | 1,470 | 205,800 | 1,470 |
| 2017-09-15 | 1,437 | 1,465 | 1,433 | 1,445 | 402,500 | 1,445 |
| 2017-09-14 | 1,573 | 1,580 | 1,504 | 1,507 | 209,900 | 1,507 |
| 2017-09-13 | 1,609 | 1,621 | 1,575 | 1,580 | 152,600 | 1,580 |
| 2017-09-12 | 1,616 | 1,616 | 1,588 | 1,602 | 61,100 | 1,602 |
| 2017-09-11 | 1,590 | 1,621 | 1,590 | 1,595 | 76,900 | 1,595 |
| 2017-09-08 | 1,576 | 1,577 | 1,566 | 1,572 | 99,400 | 1,572 |
| 2017-09-07 | 1,567 | 1,590 | 1,561 | 1,590 | 59,500 | 1,590 |
| 2017-09-06 | 1,548 | 1,560 | 1,534 | 1,557 | 53,700 | 1,557 |
| 2017-09-05 | 1,565 | 1,573 | 1,545 | 1,560 | 92,300 | 1,560 |
| 2017-09-04 | 1,593 | 1,597 | 1,558 | 1,559 | 80,100 | 1,559 |
| 2017-09-01 | 1,589 | 1,598 | 1,569 | 1,593 | 67,000 | 1,593 |
| 2017-08-31 | 1,586 | 1,591 | 1,565 | 1,578 | 73,700 | 1,578 |
| 2017-08-30 | 1,558 | 1,578 | 1,545 | 1,578 | 64,800 | 1,578 |
| 2017-08-29 | 1,531 | 1,554 | 1,530 | 1,553 | 66,700 | 1,553 |
| 2017-08-28 | 1,554 | 1,564 | 1,531 | 1,544 | 86,000 | 1,544 |
| 2017-08-25 | 1,538 | 1,557 | 1,527 | 1,554 | 59,700 | 1,554 |
| 2017-08-24 | 1,522 | 1,539 | 1,522 | 1,532 | 52,100 | 1,532 |
| 2017-08-23 | 1,530 | 1,541 | 1,519 | 1,523 | 55,700 | 1,523 |
| 2017-08-22 | 1,517 | 1,528 | 1,510 | 1,516 | 61,800 | 1,516 |
| 2017-08-21 | 1,538 | 1,540 | 1,523 | 1,524 | 32,800 | 1,524 |
| 2017-08-18 | 1,534 | 1,550 | 1,526 | 1,537 | 71,600 | 1,537 |
| 2017-08-17 | 1,549 | 1,559 | 1,543 | 1,554 | 42,600 | 1,554 |
| 2017-08-16 | 1,542 | 1,558 | 1,540 | 1,549 | 45,400 | 1,549 |
| 2017-08-15 | 1,553 | 1,564 | 1,539 | 1,542 | 63,100 | 1,542 |
| 2017-08-14 | 1,544 | 1,552 | 1,532 | 1,532 | 62,900 | 1,532 |
| 2017-08-10 | 1,551 | 1,585 | 1,551 | 1,581 | 99,400 | 1,581 |
| 2017-08-09 | 1,583 | 1,585 | 1,553 | 1,555 | 92,100 | 1,555 |
| 2017-08-08 | 1,621 | 1,627 | 1,588 | 1,603 | 138,700 | 1,603 |
| 2017-08-07 | 1,604 | 1,626 | 1,604 | 1,621 | 55,900 | 1,621 |
| 2017-08-04 | 1,586 | 1,600 | 1,574 | 1,600 | 47,300 | 1,600 |
| 2017-08-03 | 1,568 | 1,586 | 1,564 | 1,586 | 61,400 | 1,586 |
| 2017-08-02 | 1,574 | 1,577 | 1,558 | 1,568 | 67,200 | 1,568 |
| 2017-08-01 | 1,557 | 1,581 | 1,557 | 1,572 | 83,000 | 1,572 |
| 2017-07-31 | 1,564 | 1,568 | 1,545 | 1,554 | 101,100 | 1,554 |
| 2017-07-28 | 1,558 | 1,563 | 1,543 | 1,563 | 70,100 | 1,563 |
| 2017-07-27 | 1,537 | 1,559 | 1,536 | 1,555 | 87,400 | 1,555 |
| 2017-07-26 | 1,553 | 1,560 | 1,537 | 1,540 | 77,900 | 1,540 |
| 2017-07-25 | 1,565 | 1,567 | 1,530 | 1,537 | 72,800 | 1,537 |
| 2017-07-24 | 1,541 | 1,565 | 1,538 | 1,565 | 133,200 | 1,565 |
| 2017-07-21 | 1,532 | 1,543 | 1,525 | 1,542 | 62,900 | 1,542 |
| 2017-07-20 | 1,512 | 1,530 | 1,504 | 1,529 | 72,300 | 1,529 |
| 2017-07-19 | 1,490 | 1,511 | 1,487 | 1,500 | 63,100 | 1,500 |
| 2017-07-18 | 1,499 | 1,500 | 1,476 | 1,490 | 58,900 | 1,490 |
| 2017-07-14 | 1,491 | 1,506 | 1,482 | 1,499 | 52,500 | 1,499 |
| 2017-07-13 | 1,513 | 1,519 | 1,485 | 1,490 | 59,900 | 1,490 |
| 2017-07-12 | 1,498 | 1,510 | 1,492 | 1,496 | 51,400 | 1,496 |
| 2017-07-11 | 1,486 | 1,500 | 1,481 | 1,496 | 76,600 | 1,496 |
| 2017-07-10 | 1,500 | 1,505 | 1,486 | 1,488 | 74,200 | 1,488 |
| 2017-07-07 | 1,472 | 1,496 | 1,472 | 1,482 | 86,500 | 1,482 |
| 2017-07-06 | 1,484 | 1,502 | 1,480 | 1,494 | 76,000 | 1,494 |
| 2017-07-05 | 1,486 | 1,494 | 1,475 | 1,484 | 91,000 | 1,484 |
| 2017-07-04 | 1,530 | 1,530 | 1,490 | 1,492 | 96,400 | 1,492 |
| 2017-07-03 | 1,505 | 1,526 | 1,502 | 1,516 | 76,600 | 1,516 |
| 2017-06-30 | 1,496 | 1,505 | 1,485 | 1,489 | 82,100 | 1,489 |
| 2017-06-29 | 1,500 | 1,522 | 1,500 | 1,505 | 98,400 | 1,505 |
| 2017-06-28 | 1,480 | 1,499 | 1,480 | 1,491 | 61,200 | 1,491 |
| 2017-06-27 | 1,476 | 1,488 | 1,473 | 1,480 | 66,300 | 1,480 |
| 2017-06-26 | 1,460 | 1,479 | 1,460 | 1,472 | 60,500 | 1,472 |
| 2017-06-23 | 1,447 | 1,469 | 1,441 | 1,460 | 74,800 | 1,460 |
| 2017-06-22 | 1,429 | 1,444 | 1,429 | 1,435 | 67,600 | 1,435 |
| 2017-06-21 | 1,425 | 1,450 | 1,424 | 1,431 | 66,200 | 1,431 |
| 2017-06-20 | 1,419 | 1,441 | 1,419 | 1,434 | 88,500 | 1,434 |
| 2017-06-19 | 1,398 | 1,407 | 1,395 | 1,403 | 81,300 | 1,403 |
| 2017-06-16 | 1,415 | 1,425 | 1,390 | 1,390 | 189,100 | 1,390 |
| 2017-06-15 | 1,395 | 1,416 | 1,394 | 1,400 | 98,800 | 1,400 |
| 2017-06-14 | 1,412 | 1,422 | 1,393 | 1,393 | 81,800 | 1,393 |
| 2017-06-13 | 1,394 | 1,410 | 1,391 | 1,404 | 57,900 | 1,404 |
| 2017-06-12 | 1,386 | 1,411 | 1,386 | 1,398 | 74,600 | 1,398 |
| 2017-06-09 | 1,380 | 1,398 | 1,375 | 1,391 | 100,700 | 1,391 |
| 2017-06-08 | 1,398 | 1,404 | 1,386 | 1,386 | 76,700 | 1,386 |
| 2017-06-07 | 1,388 | 1,396 | 1,381 | 1,387 | 65,900 | 1,387 |
| 2017-06-06 | 1,404 | 1,404 | 1,381 | 1,381 | 60,800 | 1,381 |
| 2017-06-05 | 1,396 | 1,405 | 1,387 | 1,397 | 84,400 | 1,397 |
| 2017-06-02 | 1,377 | 1,418 | 1,377 | 1,415 | 95,900 | 1,415 |
| 2017-06-01 | 1,362 | 1,374 | 1,359 | 1,365 | 65,700 | 1,365 |
| 2017-05-31 | 1,362 | 1,367 | 1,351 | 1,353 | 79,900 | 1,353 |
| 2017-05-30 | 1,359 | 1,370 | 1,351 | 1,364 | 52,600 | 1,364 |
| 2017-05-29 | 1,374 | 1,375 | 1,362 | 1,362 | 60,300 | 1,362 |
| 2017-05-26 | 1,414 | 1,414 | 1,375 | 1,375 | 73,300 | 1,375 |
| 2017-05-25 | 1,414 | 1,427 | 1,406 | 1,418 | 53,600 | 1,418 |
| 2017-05-24 | 1,424 | 1,429 | 1,411 | 1,413 | 73,700 | 1,413 |
| 2017-05-23 | 1,413 | 1,421 | 1,412 | 1,416 | 70,900 | 1,416 |
| 2017-05-22 | 1,410 | 1,419 | 1,405 | 1,410 | 56,500 | 1,410 |
| 2017-05-19 | 1,403 | 1,409 | 1,395 | 1,406 | 58,000 | 1,406 |
| 2017-05-18 | 1,414 | 1,421 | 1,403 | 1,403 | 66,400 | 1,403 |
| 2017-05-17 | 1,456 | 1,456 | 1,437 | 1,444 | 55,700 | 1,444 |
| 2017-05-16 | 1,470 | 1,475 | 1,456 | 1,471 | 77,000 | 1,471 |
| 2017-05-15 | 1,470 | 1,478 | 1,458 | 1,469 | 95,300 | 1,469 |
| 2017-05-12 | 1,459 | 1,484 | 1,448 | 1,483 | 124,000 | 1,483 |
| 2017-05-11 | 1,450 | 1,459 | 1,442 | 1,457 | 66,600 | 1,457 |
| 2017-05-10 | 1,446 | 1,459 | 1,445 | 1,456 | 80,200 | 1,456 |
| 2017-05-09 | 1,471 | 1,471 | 1,446 | 1,451 | 76,800 | 1,451 |
| 2017-05-08 | 1,432 | 1,472 | 1,420 | 1,471 | 145,500 | 1,471 |
| 2017-05-02 | 1,398 | 1,418 | 1,396 | 1,409 | 82,300 | 1,409 |
| 2017-05-01 | 1,383 | 1,402 | 1,380 | 1,398 | 58,300 | 1,398 |
| 2017-04-28 | 1,377 | 1,385 | 1,372 | 1,377 | 109,800 | 1,377 |
| 2017-04-27 | 1,368 | 1,384 | 1,361 | 1,376 | 141,900 | 1,376 |
| 2017-04-26 | 1,370 | 1,374 | 1,362 | 1,369 | 76,700 | 1,369 |
| 2017-04-25 | 1,330 | 1,364 | 1,330 | 1,354 | 97,100 | 1,354 |
| 2017-04-24 | 1,346 | 1,348 | 1,323 | 1,324 | 77,900 | 1,324 |
| 2017-04-21 | 1,319 | 1,330 | 1,314 | 1,325 | 47,000 | 1,325 |
| 2017-04-20 | 1,300 | 1,311 | 1,298 | 1,303 | 60,800 | 1,303 |
| 2017-04-19 | 1,293 | 1,306 | 1,277 | 1,299 | 114,800 | 1,299 |
| 2017-04-18 | 1,299 | 1,310 | 1,291 | 1,297 | 57,300 | 1,297 |
| 2017-04-17 | 1,284 | 1,299 | 1,279 | 1,294 | 40,500 | 1,294 |
| 2017-04-14 | 1,294 | 1,308 | 1,288 | 1,294 | 65,000 | 1,294 |
| 2017-04-13 | 1,298 | 1,301 | 1,282 | 1,295 | 71,900 | 1,295 |
| 2017-04-12 | 1,319 | 1,324 | 1,309 | 1,319 | 42,900 | 1,319 |
| 2017-04-11 | 1,331 | 1,342 | 1,324 | 1,336 | 47,400 | 1,336 |
| 2017-04-10 | 1,341 | 1,357 | 1,339 | 1,346 | 45,300 | 1,346 |
| 2017-04-07 | 1,320 | 1,343 | 1,318 | 1,334 | 85,100 | 1,334 |
| 2017-04-06 | 1,335 | 1,340 | 1,314 | 1,314 | 68,600 | 1,314 |
| 2017-04-05 | 1,344 | 1,361 | 1,341 | 1,350 | 52,300 | 1,350 |
| 2017-04-04 | 1,356 | 1,359 | 1,340 | 1,349 | 64,300 | 1,349 |
| 2017-04-03 | 1,363 | 1,372 | 1,350 | 1,363 | 79,500 | 1,363 |
| 2017-03-31 | 1,401 | 1,401 | 1,357 | 1,357 | 103,700 | 1,357 |
| 2017-03-30 | 1,397 | 1,405 | 1,387 | 1,389 | 71,300 | 1,389 |
| 2017-03-29 | 1,429 | 1,430 | 1,397 | 1,404 | 82,300 | 1,404 |
| 2017-03-28 | 1,421 | 1,438 | 1,413 | 1,438 | 123,000 | 1,438 |
| 2017-03-27 | 1,394 | 1,414 | 1,387 | 1,411 | 123,600 | 1,411 |
| 2017-03-24 | 1,423 | 1,427 | 1,408 | 1,424 | 100,000 | 1,424 |
| 2017-03-23 | 1,416 | 1,422 | 1,402 | 1,417 | 133,700 | 1,417 |
| 2017-03-22 | 1,450 | 1,452 | 1,416 | 1,423 | 135,600 | 1,423 |
| 2017-03-21 | 1,472 | 1,526 | 1,463 | 1,479 | 146,600 | 1,479 |
| 2017-03-17 | 1,478 | 1,480 | 1,459 | 1,459 | 116,500 | 1,459 |
| 2017-03-16 | 1,480 | 1,497 | 1,478 | 1,493 | 77,500 | 1,493 |
| 2017-03-15 | 1,499 | 1,500 | 1,481 | 1,487 | 112,600 | 1,487 |
| 2017-03-14 | 1,512 | 1,524 | 1,501 | 1,510 | 100,800 | 1,510 |
| 2017-03-13 | 1,506 | 1,516 | 1,498 | 1,514 | 101,300 | 1,514 |
| 2017-03-10 | 1,500 | 1,513 | 1,495 | 1,505 | 116,500 | 1,505 |
| 2017-03-09 | 1,496 | 1,496 | 1,472 | 1,487 | 84,000 | 1,487 |
| 2017-03-08 | 1,491 | 1,496 | 1,477 | 1,488 | 72,200 | 1,488 |
| 2017-03-07 | 1,486 | 1,496 | 1,484 | 1,492 | 54,600 | 1,492 |
| 2017-03-06 | 1,485 | 1,495 | 1,478 | 1,494 | 46,800 | 1,494 |
| 2017-03-03 | 1,486 | 1,495 | 1,480 | 1,495 | 66,900 | 1,495 |
| 2017-03-02 | 1,513 | 1,520 | 1,486 | 1,493 | 75,300 | 1,493 |
| 2017-03-01 | 1,474 | 1,493 | 1,469 | 1,492 | 96,900 | 1,492 |
| 2017-02-28 | 1,479 | 1,490 | 1,470 | 1,470 | 127,500 | 1,470 |
| 2017-02-27 | 1,467 | 1,477 | 1,452 | 1,467 | 98,700 | 1,467 |
| 2017-02-24 | 1,499 | 1,499 | 1,479 | 1,482 | 80,800 | 1,482 |
| 2017-02-23 | 1,544 | 1,544 | 1,492 | 1,500 | 162,800 | 1,500 |
| 2017-02-22 | 1,540 | 1,544 | 1,527 | 1,544 | 173,400 | 1,544 |
| 2017-02-21 | 1,511 | 1,540 | 1,504 | 1,540 | 170,300 | 1,540 |
| 2017-02-20 | 1,495 | 1,511 | 1,474 | 1,511 | 107,500 | 1,511 |
| 2017-02-17 | 1,481 | 1,495 | 1,466 | 1,495 | 144,400 | 1,495 |
| 2017-02-16 | 1,503 | 1,503 | 1,470 | 1,481 | 198,700 | 1,481 |
| 2017-02-15 | 1,469 | 1,505 | 1,463 | 1,503 | 233,600 | 1,503 |
| 2017-02-14 | 1,480 | 1,498 | 1,453 | 1,453 | 173,200 | 1,453 |
| 2017-02-13 | 1,443 | 1,471 | 1,421 | 1,465 | 213,300 | 1,465 |
| 2017-02-10 | 1,351 | 1,437 | 1,351 | 1,436 | 220,100 | 1,436 |
| 2017-02-09 | 1,305 | 1,343 | 1,304 | 1,338 | 112,300 | 1,338 |
| 2017-02-08 | 1,315 | 1,335 | 1,309 | 1,335 | 43,400 | 1,335 |
| 2017-02-07 | 1,304 | 1,318 | 1,304 | 1,310 | 35,700 | 1,310 |
| 2017-02-06 | 1,325 | 1,325 | 1,310 | 1,317 | 31,800 | 1,317 |
| 2017-02-03 | 1,303 | 1,322 | 1,300 | 1,310 | 58,300 | 1,310 |
| 2017-02-02 | 1,338 | 1,338 | 1,295 | 1,302 | 53,900 | 1,302 |
| 2017-02-01 | 1,267 | 1,331 | 1,250 | 1,326 | 141,600 | 1,326 |
| 2017-01-31 | 1,292 | 1,296 | 1,279 | 1,289 | 43,200 | 1,289 |
| 2017-01-30 | 1,306 | 1,310 | 1,296 | 1,306 | 45,200 | 1,306 |
| 2017-01-27 | 1,333 | 1,335 | 1,310 | 1,312 | 52,300 | 1,312 |
| 2017-01-26 | 1,315 | 1,324 | 1,312 | 1,321 | 57,000 | 1,321 |
| 2017-01-25 | 1,307 | 1,309 | 1,296 | 1,299 | 39,500 | 1,299 |
| 2017-01-24 | 1,282 | 1,299 | 1,280 | 1,295 | 78,000 | 1,295 |
| 2017-01-23 | 1,281 | 1,293 | 1,279 | 1,283 | 35,600 | 1,283 |
| 2017-01-20 | 1,287 | 1,299 | 1,279 | 1,294 | 66,300 | 1,294 |
| 2017-01-19 | 1,286 | 1,301 | 1,286 | 1,300 | 34,600 | 1,300 |
| 2017-01-18 | 1,271 | 1,281 | 1,251 | 1,276 | 65,800 | 1,276 |
| 2017-01-17 | 1,285 | 1,294 | 1,271 | 1,283 | 95,600 | 1,283 |
| 2017-01-16 | 1,310 | 1,316 | 1,285 | 1,295 | 77,400 | 1,295 |
| 2017-01-13 | 1,306 | 1,321 | 1,288 | 1,321 | 107,600 | 1,321 |
| 2017-01-12 | 1,330 | 1,330 | 1,300 | 1,319 | 85,800 | 1,319 |
| 2017-01-11 | 1,340 | 1,340 | 1,320 | 1,330 | 73,400 | 1,330 |
| 2017-01-10 | 1,313 | 1,347 | 1,313 | 1,343 | 133,200 | 1,343 |
| 2017-01-06 | 1,303 | 1,316 | 1,294 | 1,315 | 92,300 | 1,315 |
| 2017-01-05 | 1,347 | 1,347 | 1,300 | 1,336 | 170,100 | 1,336 |
| 2017-01-04 | 1,294 | 1,375 | 1,294 | 1,359 | 181,700 | 1,359 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
