8153 (株)モスフードサービス 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 | 3,440 | 3,445 | 3,430 | 3,440 | 35,100 | 3,440 |
| 2017-12-28 | 3,415 | 3,430 | 3,415 | 3,430 | 32,700 | 3,430 |
| 2017-12-27 | 3,430 | 3,435 | 3,410 | 3,410 | 41,200 | 3,410 |
| 2017-12-26 | 3,430 | 3,430 | 3,415 | 3,420 | 39,700 | 3,420 |
| 2017-12-25 | 3,415 | 3,430 | 3,415 | 3,415 | 31,700 | 3,415 |
| 2017-12-22 | 3,420 | 3,425 | 3,410 | 3,415 | 38,500 | 3,415 |
| 2017-12-21 | 3,415 | 3,415 | 3,405 | 3,410 | 34,800 | 3,410 |
| 2017-12-20 | 3,420 | 3,420 | 3,405 | 3,415 | 27,100 | 3,415 |
| 2017-12-19 | 3,420 | 3,420 | 3,405 | 3,405 | 33,700 | 3,405 |
| 2017-12-18 | 3,430 | 3,430 | 3,410 | 3,415 | 43,400 | 3,415 |
| 2017-12-15 | 3,415 | 3,430 | 3,400 | 3,425 | 74,600 | 3,425 |
| 2017-12-14 | 3,430 | 3,435 | 3,415 | 3,430 | 35,800 | 3,430 |
| 2017-12-13 | 3,430 | 3,430 | 3,410 | 3,415 | 30,200 | 3,415 |
| 2017-12-12 | 3,435 | 3,440 | 3,410 | 3,420 | 42,500 | 3,420 |
| 2017-12-11 | 3,435 | 3,445 | 3,425 | 3,430 | 44,900 | 3,430 |
| 2017-12-08 | 3,400 | 3,445 | 3,400 | 3,420 | 81,900 | 3,420 |
| 2017-12-07 | 3,425 | 3,450 | 3,410 | 3,415 | 58,200 | 3,415 |
| 2017-12-06 | 3,435 | 3,455 | 3,430 | 3,430 | 37,500 | 3,430 |
| 2017-12-05 | 3,435 | 3,450 | 3,430 | 3,440 | 43,500 | 3,440 |
| 2017-12-04 | 3,440 | 3,465 | 3,430 | 3,455 | 34,900 | 3,455 |
| 2017-12-01 | 3,445 | 3,445 | 3,425 | 3,430 | 30,700 | 3,430 |
| 2017-11-30 | 3,445 | 3,460 | 3,425 | 3,445 | 52,500 | 3,445 |
| 2017-11-29 | 3,440 | 3,445 | 3,425 | 3,445 | 28,500 | 3,445 |
| 2017-11-28 | 3,430 | 3,430 | 3,415 | 3,420 | 21,000 | 3,420 |
| 2017-11-27 | 3,425 | 3,435 | 3,405 | 3,415 | 40,100 | 3,415 |
| 2017-11-24 | 3,420 | 3,440 | 3,415 | 3,435 | 38,500 | 3,435 |
| 2017-11-22 | 3,445 | 3,445 | 3,415 | 3,420 | 34,900 | 3,420 |
| 2017-11-21 | 3,435 | 3,475 | 3,435 | 3,440 | 38,300 | 3,440 |
| 2017-11-20 | 3,420 | 3,450 | 3,410 | 3,435 | 25,900 | 3,435 |
| 2017-11-17 | 3,430 | 3,450 | 3,420 | 3,430 | 44,300 | 3,430 |
| 2017-11-16 | 3,405 | 3,445 | 3,400 | 3,420 | 74,000 | 3,420 |
| 2017-11-15 | 3,475 | 3,475 | 3,420 | 3,425 | 62,900 | 3,425 |
| 2017-11-13 | 3,445 | 3,510 | 3,445 | 3,495 | 89,400 | 3,495 |
| 2017-11-10 | 3,460 | 3,495 | 3,455 | 3,485 | 42,100 | 3,485 |
| 2017-11-09 | 3,500 | 3,500 | 3,470 | 3,495 | 90,500 | 3,495 |
| 2017-11-08 | 3,470 | 3,500 | 3,470 | 3,500 | 42,000 | 3,500 |
| 2017-11-07 | 3,470 | 3,495 | 3,460 | 3,495 | 55,200 | 3,495 |
| 2017-11-06 | 3,475 | 3,495 | 3,475 | 3,490 | 48,700 | 3,490 |
| 2017-11-02 | 3,455 | 3,480 | 3,450 | 3,470 | 37,500 | 3,470 |
| 2017-11-01 | 3,460 | 3,470 | 3,450 | 3,460 | 44,700 | 3,460 |
| 2017-10-31 | 3,445 | 3,480 | 3,425 | 3,470 | 69,100 | 3,470 |
| 2017-10-30 | 3,445 | 3,445 | 3,425 | 3,440 | 69,600 | 3,440 |
| 2017-10-27 | 3,420 | 3,445 | 3,415 | 3,445 | 59,100 | 3,445 |
| 2017-10-26 | 3,410 | 3,430 | 3,410 | 3,420 | 46,200 | 3,420 |
| 2017-10-25 | 3,450 | 3,450 | 3,410 | 3,425 | 54,600 | 3,425 |
| 2017-10-24 | 3,425 | 3,445 | 3,420 | 3,440 | 52,500 | 3,440 |
| 2017-10-23 | 3,415 | 3,420 | 3,400 | 3,410 | 43,900 | 3,410 |
| 2017-10-20 | 3,380 | 3,400 | 3,380 | 3,385 | 59,500 | 3,385 |
| 2017-10-19 | 3,405 | 3,410 | 3,380 | 3,385 | 97,600 | 3,385 |
| 2017-10-18 | 3,440 | 3,450 | 3,395 | 3,405 | 133,200 | 3,405 |
| 2017-10-17 | 3,460 | 3,465 | 3,435 | 3,450 | 90,800 | 3,450 |
| 2017-10-16 | 3,470 | 3,490 | 3,465 | 3,470 | 59,200 | 3,470 |
| 2017-10-13 | 3,485 | 3,500 | 3,475 | 3,480 | 74,500 | 3,480 |
| 2017-10-12 | 3,510 | 3,515 | 3,485 | 3,500 | 39,900 | 3,500 |
| 2017-10-11 | 3,505 | 3,510 | 3,495 | 3,500 | 38,800 | 3,500 |
| 2017-10-10 | 3,465 | 3,495 | 3,460 | 3,490 | 54,800 | 3,490 |
| 2017-10-06 | 3,515 | 3,515 | 3,470 | 3,475 | 50,700 | 3,475 |
| 2017-10-05 | 3,490 | 3,515 | 3,490 | 3,500 | 29,400 | 3,500 |
| 2017-10-04 | 3,525 | 3,535 | 3,490 | 3,490 | 47,100 | 3,490 |
| 2017-10-03 | 3,525 | 3,530 | 3,510 | 3,520 | 46,300 | 3,520 |
| 2017-10-02 | 3,525 | 3,530 | 3,505 | 3,510 | 60,300 | 3,510 |
| 2017-09-29 | 3,520 | 3,520 | 3,500 | 3,505 | 50,900 | 3,505 |
| 2017-09-28 | 3,465 | 3,510 | 3,455 | 3,510 | 73,500 | 3,510 |
| 2017-09-27 | 3,500 | 3,515 | 3,455 | 3,460 | 301,800 | 3,460 |
| 2017-09-26 | 3,570 | 3,575 | 3,535 | 3,545 | 518,900 | 3,545 |
| 2017-09-25 | 3,550 | 3,580 | 3,530 | 3,570 | 216,700 | 3,570 |
| 2017-09-22 | 3,500 | 3,530 | 3,495 | 3,520 | 134,300 | 3,520 |
| 2017-09-21 | 3,560 | 3,570 | 3,510 | 3,510 | 485,300 | 3,510 |
| 2017-09-20 | 3,540 | 3,620 | 3,540 | 3,560 | 192,400 | 3,560 |
| 2017-09-19 | 3,540 | 3,565 | 3,530 | 3,565 | 114,000 | 3,565 |
| 2017-09-15 | 3,530 | 3,540 | 3,505 | 3,535 | 85,400 | 3,535 |
| 2017-09-14 | 3,525 | 3,535 | 3,515 | 3,520 | 54,300 | 3,520 |
| 2017-09-13 | 3,495 | 3,535 | 3,485 | 3,525 | 77,000 | 3,525 |
| 2017-09-12 | 3,495 | 3,495 | 3,470 | 3,475 | 59,800 | 3,475 |
| 2017-09-11 | 3,480 | 3,490 | 3,470 | 3,480 | 39,100 | 3,480 |
| 2017-09-08 | 3,475 | 3,490 | 3,450 | 3,465 | 73,800 | 3,465 |
| 2017-09-07 | 3,465 | 3,485 | 3,460 | 3,485 | 39,900 | 3,485 |
| 2017-09-06 | 3,455 | 3,480 | 3,450 | 3,475 | 45,700 | 3,475 |
| 2017-09-05 | 3,480 | 3,480 | 3,450 | 3,450 | 55,000 | 3,450 |
| 2017-09-04 | 3,495 | 3,505 | 3,470 | 3,480 | 45,500 | 3,480 |
| 2017-09-01 | 3,515 | 3,520 | 3,485 | 3,495 | 49,400 | 3,495 |
| 2017-08-31 | 3,495 | 3,510 | 3,485 | 3,510 | 31,300 | 3,510 |
| 2017-08-30 | 3,480 | 3,510 | 3,475 | 3,495 | 34,900 | 3,495 |
| 2017-08-29 | 3,475 | 3,490 | 3,460 | 3,480 | 51,800 | 3,480 |
| 2017-08-28 | 3,485 | 3,500 | 3,480 | 3,495 | 28,100 | 3,495 |
| 2017-08-25 | 3,505 | 3,505 | 3,480 | 3,490 | 34,900 | 3,490 |
| 2017-08-24 | 3,480 | 3,510 | 3,475 | 3,495 | 30,100 | 3,495 |
| 2017-08-23 | 3,500 | 3,500 | 3,465 | 3,480 | 46,000 | 3,480 |
| 2017-08-22 | 3,520 | 3,525 | 3,495 | 3,500 | 27,900 | 3,500 |
| 2017-08-21 | 3,470 | 3,530 | 3,465 | 3,530 | 65,200 | 3,530 |
| 2017-08-18 | 3,440 | 3,460 | 3,425 | 3,455 | 45,600 | 3,455 |
| 2017-08-17 | 3,455 | 3,465 | 3,435 | 3,445 | 60,600 | 3,445 |
| 2017-08-16 | 3,490 | 3,490 | 3,450 | 3,455 | 64,400 | 3,455 |
| 2017-08-15 | 3,480 | 3,515 | 3,470 | 3,500 | 49,000 | 3,500 |
| 2017-08-14 | 3,560 | 3,565 | 3,465 | 3,470 | 120,400 | 3,470 |
| 2017-08-10 | 3,530 | 3,585 | 3,530 | 3,585 | 80,900 | 3,585 |
| 2017-08-09 | 3,545 | 3,575 | 3,525 | 3,545 | 61,400 | 3,545 |
| 2017-08-08 | 3,540 | 3,550 | 3,525 | 3,545 | 39,600 | 3,545 |
| 2017-08-07 | 3,515 | 3,550 | 3,515 | 3,540 | 77,500 | 3,540 |
| 2017-08-04 | 3,470 | 3,515 | 3,470 | 3,515 | 51,500 | 3,515 |
| 2017-08-03 | 3,485 | 3,520 | 3,470 | 3,485 | 88,000 | 3,485 |
| 2017-08-02 | 3,475 | 3,495 | 3,455 | 3,485 | 61,700 | 3,485 |
| 2017-08-01 | 3,450 | 3,475 | 3,445 | 3,465 | 65,500 | 3,465 |
| 2017-07-31 | 3,415 | 3,445 | 3,410 | 3,440 | 50,200 | 3,440 |
| 2017-07-28 | 3,385 | 3,410 | 3,385 | 3,410 | 44,100 | 3,410 |
| 2017-07-27 | 3,390 | 3,405 | 3,375 | 3,385 | 45,300 | 3,385 |
| 2017-07-26 | 3,410 | 3,410 | 3,385 | 3,395 | 35,600 | 3,395 |
| 2017-07-25 | 3,385 | 3,405 | 3,385 | 3,400 | 27,500 | 3,400 |
| 2017-07-24 | 3,395 | 3,410 | 3,380 | 3,405 | 55,200 | 3,405 |
| 2017-07-21 | 3,405 | 3,405 | 3,390 | 3,405 | 34,400 | 3,405 |
| 2017-07-20 | 3,375 | 3,405 | 3,375 | 3,395 | 42,200 | 3,395 |
| 2017-07-19 | 3,380 | 3,390 | 3,370 | 3,380 | 34,600 | 3,380 |
| 2017-07-18 | 3,385 | 3,385 | 3,355 | 3,375 | 55,800 | 3,375 |
| 2017-07-14 | 3,395 | 3,395 | 3,375 | 3,385 | 35,400 | 3,385 |
| 2017-07-13 | 3,370 | 3,390 | 3,370 | 3,390 | 32,600 | 3,390 |
| 2017-07-12 | 3,365 | 3,390 | 3,360 | 3,365 | 41,200 | 3,365 |
| 2017-07-11 | 3,360 | 3,370 | 3,340 | 3,370 | 50,600 | 3,370 |
| 2017-07-10 | 3,375 | 3,375 | 3,350 | 3,355 | 49,600 | 3,355 |
| 2017-07-07 | 3,375 | 3,380 | 3,340 | 3,355 | 90,300 | 3,355 |
| 2017-07-06 | 3,420 | 3,420 | 3,380 | 3,380 | 65,900 | 3,380 |
| 2017-07-05 | 3,410 | 3,420 | 3,380 | 3,420 | 54,700 | 3,420 |
| 2017-07-04 | 3,460 | 3,460 | 3,405 | 3,410 | 48,600 | 3,410 |
| 2017-07-03 | 3,460 | 3,460 | 3,420 | 3,430 | 66,000 | 3,430 |
| 2017-06-30 | 3,470 | 3,470 | 3,430 | 3,455 | 57,000 | 3,455 |
| 2017-06-29 | 3,500 | 3,510 | 3,480 | 3,495 | 44,200 | 3,495 |
| 2017-06-28 | 3,500 | 3,510 | 3,500 | 3,500 | 31,400 | 3,500 |
| 2017-06-27 | 3,515 | 3,520 | 3,505 | 3,515 | 31,100 | 3,515 |
| 2017-06-26 | 3,505 | 3,530 | 3,505 | 3,515 | 57,300 | 3,515 |
| 2017-06-23 | 3,500 | 3,505 | 3,485 | 3,500 | 41,000 | 3,500 |
| 2017-06-22 | 3,485 | 3,500 | 3,485 | 3,490 | 48,500 | 3,490 |
| 2017-06-21 | 3,480 | 3,500 | 3,480 | 3,490 | 35,000 | 3,490 |
| 2017-06-20 | 3,485 | 3,500 | 3,485 | 3,495 | 43,100 | 3,495 |
| 2017-06-19 | 3,465 | 3,495 | 3,465 | 3,485 | 40,800 | 3,485 |
| 2017-06-16 | 3,465 | 3,485 | 3,455 | 3,465 | 51,800 | 3,465 |
| 2017-06-15 | 3,470 | 3,495 | 3,465 | 3,475 | 67,200 | 3,475 |
| 2017-06-14 | 3,450 | 3,475 | 3,445 | 3,455 | 50,200 | 3,455 |
| 2017-06-13 | 3,405 | 3,450 | 3,405 | 3,440 | 27,300 | 3,440 |
| 2017-06-12 | 3,400 | 3,415 | 3,375 | 3,415 | 37,400 | 3,415 |
| 2017-06-09 | 3,415 | 3,415 | 3,385 | 3,390 | 69,000 | 3,390 |
| 2017-06-08 | 3,440 | 3,450 | 3,410 | 3,415 | 72,100 | 3,415 |
| 2017-06-07 | 3,440 | 3,460 | 3,430 | 3,445 | 67,800 | 3,445 |
| 2017-06-06 | 3,480 | 3,480 | 3,440 | 3,440 | 42,700 | 3,440 |
| 2017-06-05 | 3,440 | 3,480 | 3,435 | 3,470 | 54,100 | 3,470 |
| 2017-06-02 | 3,435 | 3,465 | 3,425 | 3,460 | 69,000 | 3,460 |
| 2017-06-01 | 3,415 | 3,430 | 3,410 | 3,420 | 55,900 | 3,420 |
| 2017-05-31 | 3,405 | 3,435 | 3,395 | 3,410 | 63,700 | 3,410 |
| 2017-05-30 | 3,425 | 3,425 | 3,395 | 3,415 | 36,500 | 3,415 |
| 2017-05-29 | 3,385 | 3,425 | 3,385 | 3,405 | 25,900 | 3,405 |
| 2017-05-26 | 3,430 | 3,430 | 3,380 | 3,395 | 55,300 | 3,395 |
| 2017-05-25 | 3,455 | 3,460 | 3,400 | 3,405 | 88,800 | 3,405 |
| 2017-05-24 | 3,490 | 3,490 | 3,455 | 3,465 | 44,500 | 3,465 |
| 2017-05-23 | 3,450 | 3,480 | 3,445 | 3,450 | 87,600 | 3,450 |
| 2017-05-22 | 3,440 | 3,440 | 3,420 | 3,435 | 63,200 | 3,435 |
| 2017-05-19 | 3,420 | 3,425 | 3,395 | 3,410 | 68,500 | 3,410 |
| 2017-05-18 | 3,390 | 3,405 | 3,365 | 3,405 | 98,600 | 3,405 |
| 2017-05-17 | 3,380 | 3,400 | 3,375 | 3,390 | 81,100 | 3,390 |
| 2017-05-16 | 3,385 | 3,390 | 3,370 | 3,385 | 91,700 | 3,385 |
| 2017-05-15 | 3,360 | 3,380 | 3,355 | 3,365 | 106,000 | 3,365 |
| 2017-05-12 | 3,400 | 3,415 | 3,310 | 3,340 | 391,400 | 3,340 |
| 2017-05-11 | 3,550 | 3,560 | 3,535 | 3,545 | 36,900 | 3,545 |
| 2017-05-10 | 3,565 | 3,575 | 3,550 | 3,550 | 59,000 | 3,550 |
| 2017-05-09 | 3,545 | 3,580 | 3,545 | 3,575 | 63,500 | 3,575 |
| 2017-05-08 | 3,510 | 3,570 | 3,505 | 3,565 | 86,000 | 3,565 |
| 2017-05-02 | 3,490 | 3,520 | 3,485 | 3,505 | 47,300 | 3,505 |
| 2017-05-01 | 3,475 | 3,500 | 3,475 | 3,500 | 40,300 | 3,500 |
| 2017-04-28 | 3,490 | 3,510 | 3,485 | 3,495 | 44,300 | 3,495 |
| 2017-04-27 | 3,475 | 3,510 | 3,470 | 3,505 | 61,200 | 3,505 |
| 2017-04-26 | 3,490 | 3,500 | 3,475 | 3,495 | 70,600 | 3,495 |
| 2017-04-25 | 3,470 | 3,495 | 3,455 | 3,480 | 67,200 | 3,480 |
| 2017-04-24 | 3,450 | 3,490 | 3,450 | 3,480 | 102,900 | 3,480 |
| 2017-04-21 | 3,415 | 3,450 | 3,415 | 3,440 | 73,100 | 3,440 |
| 2017-04-20 | 3,410 | 3,450 | 3,405 | 3,435 | 120,800 | 3,435 |
| 2017-04-19 | 3,385 | 3,410 | 3,380 | 3,400 | 125,200 | 3,400 |
| 2017-04-18 | 3,375 | 3,380 | 3,355 | 3,370 | 54,000 | 3,370 |
| 2017-04-17 | 3,335 | 3,380 | 3,335 | 3,375 | 82,400 | 3,375 |
| 2017-04-14 | 3,350 | 3,355 | 3,335 | 3,345 | 52,800 | 3,345 |
| 2017-04-13 | 3,320 | 3,360 | 3,320 | 3,355 | 64,700 | 3,355 |
| 2017-04-12 | 3,335 | 3,355 | 3,315 | 3,350 | 52,800 | 3,350 |
| 2017-04-11 | 3,350 | 3,365 | 3,330 | 3,360 | 55,100 | 3,360 |
| 2017-04-10 | 3,335 | 3,365 | 3,330 | 3,355 | 118,400 | 3,355 |
| 2017-04-07 | 3,280 | 3,335 | 3,270 | 3,315 | 142,800 | 3,315 |
| 2017-04-06 | 3,310 | 3,315 | 3,260 | 3,270 | 63,600 | 3,270 |
| 2017-04-05 | 3,300 | 3,305 | 3,280 | 3,295 | 84,900 | 3,295 |
| 2017-04-04 | 3,290 | 3,300 | 3,255 | 3,280 | 105,400 | 3,280 |
| 2017-04-03 | 3,265 | 3,275 | 3,250 | 3,255 | 83,100 | 3,255 |
| 2017-03-31 | 3,270 | 3,300 | 3,245 | 3,245 | 85,900 | 3,245 |
| 2017-03-30 | 3,290 | 3,295 | 3,245 | 3,250 | 99,800 | 3,250 |
| 2017-03-29 | 3,315 | 3,320 | 3,290 | 3,295 | 209,300 | 3,295 |
| 2017-03-28 | 3,340 | 3,345 | 3,320 | 3,340 | 515,100 | 3,340 |
| 2017-03-27 | 3,350 | 3,355 | 3,330 | 3,340 | 274,200 | 3,340 |
| 2017-03-24 | 3,340 | 3,355 | 3,325 | 3,345 | 165,000 | 3,345 |
| 2017-03-23 | 3,375 | 3,385 | 3,340 | 3,340 | 216,400 | 3,340 |
| 2017-03-22 | 3,375 | 3,390 | 3,370 | 3,370 | 88,100 | 3,370 |
| 2017-03-21 | 3,390 | 3,395 | 3,370 | 3,390 | 82,400 | 3,390 |
| 2017-03-17 | 3,380 | 3,385 | 3,365 | 3,375 | 47,700 | 3,375 |
| 2017-03-16 | 3,370 | 3,385 | 3,365 | 3,380 | 48,700 | 3,380 |
| 2017-03-15 | 3,380 | 3,380 | 3,360 | 3,370 | 35,900 | 3,370 |
| 2017-03-14 | 3,370 | 3,380 | 3,345 | 3,375 | 61,700 | 3,375 |
| 2017-03-13 | 3,340 | 3,360 | 3,330 | 3,360 | 57,100 | 3,360 |
| 2017-03-10 | 3,335 | 3,335 | 3,310 | 3,320 | 100,400 | 3,320 |
| 2017-03-09 | 3,335 | 3,340 | 3,300 | 3,310 | 179,900 | 3,310 |
| 2017-03-08 | 3,380 | 3,385 | 3,335 | 3,350 | 97,400 | 3,350 |
| 2017-03-07 | 3,380 | 3,390 | 3,370 | 3,385 | 41,100 | 3,385 |
| 2017-03-06 | 3,380 | 3,390 | 3,355 | 3,380 | 49,500 | 3,380 |
| 2017-03-03 | 3,375 | 3,385 | 3,360 | 3,370 | 39,700 | 3,370 |
| 2017-03-02 | 3,395 | 3,395 | 3,365 | 3,375 | 64,200 | 3,375 |
| 2017-03-01 | 3,370 | 3,385 | 3,360 | 3,375 | 36,600 | 3,375 |
| 2017-02-28 | 3,370 | 3,395 | 3,355 | 3,355 | 70,700 | 3,355 |
| 2017-02-27 | 3,360 | 3,380 | 3,345 | 3,365 | 55,100 | 3,365 |
| 2017-02-24 | 3,355 | 3,385 | 3,350 | 3,370 | 46,000 | 3,370 |
| 2017-02-23 | 3,350 | 3,365 | 3,345 | 3,350 | 46,000 | 3,350 |
| 2017-02-22 | 3,345 | 3,350 | 3,325 | 3,350 | 44,900 | 3,350 |
| 2017-02-21 | 3,335 | 3,345 | 3,325 | 3,345 | 27,400 | 3,345 |
| 2017-02-20 | 3,345 | 3,350 | 3,310 | 3,330 | 41,200 | 3,330 |
| 2017-02-17 | 3,350 | 3,365 | 3,330 | 3,330 | 46,900 | 3,330 |
| 2017-02-16 | 3,350 | 3,350 | 3,330 | 3,345 | 43,900 | 3,345 |
| 2017-02-15 | 3,375 | 3,380 | 3,345 | 3,345 | 39,900 | 3,345 |
| 2017-02-14 | 3,440 | 3,440 | 3,355 | 3,360 | 78,600 | 3,360 |
| 2017-02-13 | 3,385 | 3,420 | 3,385 | 3,415 | 53,200 | 3,415 |
| 2017-02-10 | 3,345 | 3,375 | 3,330 | 3,375 | 52,200 | 3,375 |
| 2017-02-09 | 3,330 | 3,330 | 3,315 | 3,320 | 33,600 | 3,320 |
| 2017-02-08 | 3,315 | 3,330 | 3,310 | 3,325 | 23,800 | 3,325 |
| 2017-02-07 | 3,330 | 3,345 | 3,310 | 3,315 | 42,800 | 3,315 |
| 2017-02-06 | 3,320 | 3,335 | 3,310 | 3,330 | 36,000 | 3,330 |
| 2017-02-03 | 3,315 | 3,340 | 3,300 | 3,305 | 45,700 | 3,305 |
| 2017-02-02 | 3,350 | 3,350 | 3,305 | 3,315 | 54,500 | 3,315 |
| 2017-02-01 | 3,330 | 3,360 | 3,320 | 3,350 | 51,800 | 3,350 |
| 2017-01-31 | 3,320 | 3,345 | 3,305 | 3,330 | 35,700 | 3,330 |
| 2017-01-30 | 3,320 | 3,335 | 3,310 | 3,320 | 32,400 | 3,320 |
| 2017-01-27 | 3,350 | 3,350 | 3,310 | 3,320 | 59,000 | 3,320 |
| 2017-01-26 | 3,320 | 3,335 | 3,305 | 3,320 | 48,800 | 3,320 |
| 2017-01-25 | 3,320 | 3,325 | 3,300 | 3,310 | 52,800 | 3,310 |
| 2017-01-24 | 3,340 | 3,340 | 3,310 | 3,325 | 34,100 | 3,325 |
| 2017-01-23 | 3,355 | 3,360 | 3,310 | 3,340 | 59,000 | 3,340 |
| 2017-01-20 | 3,375 | 3,385 | 3,360 | 3,365 | 36,800 | 3,365 |
| 2017-01-19 | 3,360 | 3,395 | 3,360 | 3,380 | 34,400 | 3,380 |
| 2017-01-18 | 3,370 | 3,380 | 3,350 | 3,355 | 53,200 | 3,355 |
| 2017-01-17 | 3,405 | 3,410 | 3,365 | 3,370 | 58,100 | 3,370 |
| 2017-01-16 | 3,450 | 3,450 | 3,405 | 3,420 | 45,400 | 3,420 |
| 2017-01-13 | 3,420 | 3,450 | 3,405 | 3,440 | 51,000 | 3,440 |
| 2017-01-12 | 3,450 | 3,465 | 3,405 | 3,425 | 85,900 | 3,425 |
| 2017-01-11 | 3,455 | 3,480 | 3,440 | 3,455 | 74,500 | 3,455 |
| 2017-01-10 | 3,500 | 3,500 | 3,435 | 3,445 | 138,700 | 3,445 |
| 2017-01-06 | 3,510 | 3,545 | 3,490 | 3,525 | 109,400 | 3,525 |
| 2017-01-05 | 3,565 | 3,565 | 3,535 | 3,540 | 55,700 | 3,540 |
| 2017-01-04 | 3,515 | 3,580 | 3,515 | 3,580 | 67,900 | 3,580 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
