8218 (株)コメリ 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 | 3,275 | 3,280 | 3,245 | 3,260 | 32,900 | 3,260 |
| 2017-12-28 | 3,265 | 3,285 | 3,250 | 3,275 | 51,000 | 3,275 |
| 2017-12-27 | 3,280 | 3,280 | 3,270 | 3,280 | 33,100 | 3,280 |
| 2017-12-26 | 3,275 | 3,285 | 3,260 | 3,275 | 39,900 | 3,275 |
| 2017-12-25 | 3,295 | 3,295 | 3,260 | 3,275 | 42,000 | 3,275 |
| 2017-12-22 | 3,310 | 3,310 | 3,290 | 3,290 | 40,200 | 3,290 |
| 2017-12-21 | 3,295 | 3,315 | 3,285 | 3,310 | 72,200 | 3,310 |
| 2017-12-20 | 3,275 | 3,305 | 3,265 | 3,295 | 57,500 | 3,295 |
| 2017-12-19 | 3,275 | 3,300 | 3,270 | 3,280 | 80,400 | 3,280 |
| 2017-12-18 | 3,265 | 3,285 | 3,245 | 3,260 | 89,000 | 3,260 |
| 2017-12-15 | 3,230 | 3,245 | 3,200 | 3,220 | 79,700 | 3,220 |
| 2017-12-14 | 3,215 | 3,240 | 3,205 | 3,230 | 54,700 | 3,230 |
| 2017-12-13 | 3,235 | 3,240 | 3,220 | 3,225 | 71,200 | 3,225 |
| 2017-12-12 | 3,230 | 3,235 | 3,210 | 3,225 | 69,200 | 3,225 |
| 2017-12-11 | 3,235 | 3,240 | 3,210 | 3,235 | 53,000 | 3,235 |
| 2017-12-08 | 3,200 | 3,240 | 3,195 | 3,240 | 157,100 | 3,240 |
| 2017-12-07 | 3,200 | 3,230 | 3,195 | 3,210 | 106,500 | 3,210 |
| 2017-12-06 | 3,185 | 3,230 | 3,185 | 3,200 | 140,500 | 3,200 |
| 2017-12-05 | 3,185 | 3,215 | 3,165 | 3,210 | 62,400 | 3,210 |
| 2017-12-04 | 3,225 | 3,225 | 3,185 | 3,190 | 58,200 | 3,190 |
| 2017-12-01 | 3,230 | 3,230 | 3,195 | 3,200 | 102,300 | 3,200 |
| 2017-11-30 | 3,135 | 3,205 | 3,135 | 3,200 | 149,700 | 3,200 |
| 2017-11-29 | 3,110 | 3,175 | 3,110 | 3,160 | 150,300 | 3,160 |
| 2017-11-28 | 3,075 | 3,095 | 3,075 | 3,090 | 37,700 | 3,090 |
| 2017-11-27 | 3,075 | 3,100 | 3,075 | 3,085 | 50,700 | 3,085 |
| 2017-11-24 | 3,070 | 3,095 | 3,065 | 3,090 | 75,100 | 3,090 |
| 2017-11-22 | 3,090 | 3,110 | 3,085 | 3,090 | 61,900 | 3,090 |
| 2017-11-21 | 3,130 | 3,135 | 3,110 | 3,110 | 127,200 | 3,110 |
| 2017-11-20 | 3,070 | 3,125 | 3,070 | 3,110 | 132,200 | 3,110 |
| 2017-11-17 | 3,110 | 3,125 | 3,085 | 3,090 | 116,000 | 3,090 |
| 2017-11-16 | 3,040 | 3,095 | 3,035 | 3,085 | 146,400 | 3,085 |
| 2017-11-15 | 3,115 | 3,120 | 3,065 | 3,070 | 144,600 | 3,070 |
| 2017-11-13 | 3,150 | 3,175 | 3,110 | 3,120 | 62,400 | 3,120 |
| 2017-11-10 | 3,120 | 3,160 | 3,120 | 3,150 | 123,800 | 3,150 |
| 2017-11-09 | 3,180 | 3,205 | 3,140 | 3,165 | 172,700 | 3,165 |
| 2017-11-08 | 3,160 | 3,170 | 3,140 | 3,155 | 133,700 | 3,155 |
| 2017-11-07 | 3,175 | 3,180 | 3,155 | 3,170 | 163,700 | 3,170 |
| 2017-11-06 | 3,205 | 3,205 | 3,145 | 3,165 | 208,600 | 3,165 |
| 2017-11-02 | 3,140 | 3,185 | 3,125 | 3,165 | 257,200 | 3,165 |
| 2017-11-01 | 3,300 | 3,305 | 3,135 | 3,145 | 428,300 | 3,145 |
| 2017-10-31 | 3,385 | 3,410 | 3,330 | 3,385 | 110,400 | 3,385 |
| 2017-10-30 | 3,385 | 3,405 | 3,360 | 3,390 | 110,600 | 3,390 |
| 2017-10-27 | 3,395 | 3,410 | 3,370 | 3,400 | 80,400 | 3,400 |
| 2017-10-26 | 3,400 | 3,410 | 3,370 | 3,370 | 103,900 | 3,370 |
| 2017-10-25 | 3,430 | 3,435 | 3,390 | 3,395 | 76,400 | 3,395 |
| 2017-10-24 | 3,375 | 3,410 | 3,370 | 3,410 | 85,500 | 3,410 |
| 2017-10-23 | 3,420 | 3,420 | 3,355 | 3,380 | 78,500 | 3,380 |
| 2017-10-20 | 3,395 | 3,410 | 3,380 | 3,390 | 74,500 | 3,390 |
| 2017-10-19 | 3,400 | 3,415 | 3,375 | 3,395 | 51,400 | 3,395 |
| 2017-10-18 | 3,420 | 3,420 | 3,390 | 3,410 | 98,300 | 3,410 |
| 2017-10-17 | 3,400 | 3,415 | 3,375 | 3,390 | 90,600 | 3,390 |
| 2017-10-16 | 3,370 | 3,400 | 3,355 | 3,370 | 166,300 | 3,370 |
| 2017-10-13 | 3,365 | 3,375 | 3,340 | 3,360 | 121,500 | 3,360 |
| 2017-10-12 | 3,340 | 3,370 | 3,325 | 3,345 | 70,600 | 3,345 |
| 2017-10-11 | 3,365 | 3,365 | 3,305 | 3,335 | 66,200 | 3,335 |
| 2017-10-10 | 3,320 | 3,360 | 3,320 | 3,355 | 126,000 | 3,355 |
| 2017-10-06 | 3,310 | 3,320 | 3,275 | 3,280 | 50,300 | 3,280 |
| 2017-10-05 | 3,320 | 3,340 | 3,290 | 3,310 | 72,100 | 3,310 |
| 2017-10-04 | 3,320 | 3,345 | 3,280 | 3,320 | 106,100 | 3,320 |
| 2017-10-03 | 3,300 | 3,325 | 3,260 | 3,315 | 123,400 | 3,315 |
| 2017-10-02 | 3,250 | 3,275 | 3,225 | 3,250 | 113,900 | 3,250 |
| 2017-09-29 | 3,190 | 3,240 | 3,180 | 3,240 | 72,400 | 3,240 |
| 2017-09-28 | 3,225 | 3,225 | 3,175 | 3,190 | 114,300 | 3,190 |
| 2017-09-27 | 3,250 | 3,250 | 3,190 | 3,210 | 62,500 | 3,210 |
| 2017-09-26 | 3,235 | 3,250 | 3,220 | 3,240 | 74,300 | 3,240 |
| 2017-09-25 | 3,195 | 3,220 | 3,165 | 3,220 | 64,000 | 3,220 |
| 2017-09-22 | 3,205 | 3,210 | 3,165 | 3,170 | 70,200 | 3,170 |
| 2017-09-21 | 3,210 | 3,210 | 3,180 | 3,205 | 49,500 | 3,205 |
| 2017-09-20 | 3,220 | 3,225 | 3,185 | 3,210 | 62,200 | 3,210 |
| 2017-09-19 | 3,215 | 3,230 | 3,175 | 3,205 | 125,600 | 3,205 |
| 2017-09-15 | 3,175 | 3,210 | 3,175 | 3,210 | 106,000 | 3,210 |
| 2017-09-14 | 3,185 | 3,210 | 3,160 | 3,170 | 69,500 | 3,170 |
| 2017-09-13 | 3,205 | 3,210 | 3,165 | 3,185 | 100,200 | 3,185 |
| 2017-09-12 | 3,230 | 3,230 | 3,180 | 3,195 | 49,400 | 3,195 |
| 2017-09-11 | 3,220 | 3,230 | 3,180 | 3,185 | 52,600 | 3,185 |
| 2017-09-08 | 3,190 | 3,210 | 3,165 | 3,180 | 86,000 | 3,180 |
| 2017-09-07 | 3,180 | 3,210 | 3,160 | 3,180 | 79,600 | 3,180 |
| 2017-09-06 | 3,115 | 3,165 | 3,075 | 3,160 | 73,800 | 3,160 |
| 2017-09-05 | 3,155 | 3,160 | 3,095 | 3,100 | 72,500 | 3,100 |
| 2017-09-04 | 3,180 | 3,180 | 3,135 | 3,160 | 47,800 | 3,160 |
| 2017-09-01 | 3,210 | 3,210 | 3,180 | 3,195 | 89,400 | 3,195 |
| 2017-08-31 | 3,215 | 3,215 | 3,160 | 3,195 | 104,600 | 3,195 |
| 2017-08-30 | 3,200 | 3,205 | 3,175 | 3,200 | 63,100 | 3,200 |
| 2017-08-29 | 3,155 | 3,185 | 3,135 | 3,180 | 68,100 | 3,180 |
| 2017-08-28 | 3,180 | 3,195 | 3,135 | 3,175 | 87,600 | 3,175 |
| 2017-08-25 | 3,190 | 3,205 | 3,175 | 3,180 | 59,400 | 3,180 |
| 2017-08-24 | 3,210 | 3,215 | 3,170 | 3,175 | 74,700 | 3,175 |
| 2017-08-23 | 3,240 | 3,240 | 3,190 | 3,215 | 72,300 | 3,215 |
| 2017-08-22 | 3,225 | 3,230 | 3,180 | 3,190 | 77,400 | 3,190 |
| 2017-08-21 | 3,210 | 3,220 | 3,170 | 3,195 | 61,200 | 3,195 |
| 2017-08-18 | 3,185 | 3,215 | 3,170 | 3,205 | 93,000 | 3,205 |
| 2017-08-17 | 3,245 | 3,250 | 3,205 | 3,220 | 75,400 | 3,220 |
| 2017-08-16 | 3,215 | 3,225 | 3,200 | 3,215 | 105,900 | 3,215 |
| 2017-08-15 | 3,250 | 3,265 | 3,215 | 3,240 | 114,100 | 3,240 |
| 2017-08-14 | 3,240 | 3,250 | 3,210 | 3,235 | 134,700 | 3,235 |
| 2017-08-10 | 3,255 | 3,315 | 3,255 | 3,310 | 109,900 | 3,310 |
| 2017-08-09 | 3,265 | 3,295 | 3,230 | 3,260 | 124,600 | 3,260 |
| 2017-08-08 | 3,260 | 3,275 | 3,220 | 3,250 | 92,200 | 3,250 |
| 2017-08-07 | 3,275 | 3,295 | 3,255 | 3,275 | 76,300 | 3,275 |
| 2017-08-04 | 3,260 | 3,290 | 3,235 | 3,260 | 178,800 | 3,260 |
| 2017-08-03 | 3,210 | 3,260 | 3,130 | 3,250 | 196,100 | 3,250 |
| 2017-08-02 | 3,175 | 3,190 | 3,135 | 3,160 | 98,400 | 3,160 |
| 2017-08-01 | 3,185 | 3,225 | 3,160 | 3,175 | 176,600 | 3,175 |
| 2017-07-31 | 3,200 | 3,230 | 3,160 | 3,230 | 203,000 | 3,230 |
| 2017-07-28 | 3,140 | 3,205 | 3,120 | 3,200 | 240,400 | 3,200 |
| 2017-07-27 | 3,060 | 3,165 | 3,055 | 3,140 | 367,900 | 3,140 |
| 2017-07-26 | 3,000 | 3,175 | 2,918 | 3,060 | 808,900 | 3,060 |
| 2017-07-25 | 2,845 | 2,852 | 2,815 | 2,834 | 140,500 | 2,834 |
| 2017-07-24 | 2,820 | 2,868 | 2,808 | 2,868 | 176,400 | 2,868 |
| 2017-07-21 | 2,845 | 2,845 | 2,828 | 2,834 | 137,900 | 2,834 |
| 2017-07-20 | 2,871 | 2,873 | 2,837 | 2,854 | 125,700 | 2,854 |
| 2017-07-19 | 2,877 | 2,895 | 2,867 | 2,882 | 73,900 | 2,882 |
| 2017-07-18 | 2,858 | 2,868 | 2,824 | 2,860 | 82,100 | 2,860 |
| 2017-07-14 | 2,870 | 2,880 | 2,864 | 2,873 | 50,100 | 2,873 |
| 2017-07-13 | 2,868 | 2,874 | 2,836 | 2,856 | 72,100 | 2,856 |
| 2017-07-12 | 2,884 | 2,886 | 2,859 | 2,871 | 64,700 | 2,871 |
| 2017-07-11 | 2,846 | 2,893 | 2,846 | 2,889 | 64,700 | 2,889 |
| 2017-07-10 | 2,875 | 2,875 | 2,837 | 2,845 | 94,700 | 2,845 |
| 2017-07-07 | 2,861 | 2,869 | 2,828 | 2,828 | 85,600 | 2,828 |
| 2017-07-06 | 2,871 | 2,884 | 2,866 | 2,883 | 67,600 | 2,883 |
| 2017-07-05 | 2,871 | 2,892 | 2,856 | 2,891 | 60,800 | 2,891 |
| 2017-07-04 | 2,888 | 2,895 | 2,869 | 2,876 | 92,500 | 2,876 |
| 2017-07-03 | 2,844 | 2,870 | 2,839 | 2,856 | 76,600 | 2,856 |
| 2017-06-30 | 2,868 | 2,868 | 2,833 | 2,857 | 92,400 | 2,857 |
| 2017-06-29 | 2,852 | 2,873 | 2,846 | 2,868 | 85,300 | 2,868 |
| 2017-06-28 | 2,861 | 2,872 | 2,831 | 2,831 | 100,200 | 2,831 |
| 2017-06-27 | 2,900 | 2,907 | 2,868 | 2,868 | 68,900 | 2,868 |
| 2017-06-26 | 2,857 | 2,894 | 2,841 | 2,879 | 152,400 | 2,879 |
| 2017-06-23 | 2,820 | 2,848 | 2,807 | 2,833 | 138,300 | 2,833 |
| 2017-06-22 | 2,827 | 2,832 | 2,800 | 2,807 | 101,100 | 2,807 |
| 2017-06-21 | 2,816 | 2,832 | 2,811 | 2,815 | 75,100 | 2,815 |
| 2017-06-20 | 2,833 | 2,845 | 2,823 | 2,825 | 89,100 | 2,825 |
| 2017-06-19 | 2,802 | 2,829 | 2,802 | 2,816 | 74,600 | 2,816 |
| 2017-06-16 | 2,811 | 2,831 | 2,805 | 2,813 | 102,800 | 2,813 |
| 2017-06-15 | 2,828 | 2,832 | 2,785 | 2,799 | 117,100 | 2,799 |
| 2017-06-14 | 2,800 | 2,818 | 2,783 | 2,798 | 95,700 | 2,798 |
| 2017-06-13 | 2,774 | 2,805 | 2,774 | 2,795 | 99,900 | 2,795 |
| 2017-06-12 | 2,774 | 2,787 | 2,766 | 2,784 | 125,200 | 2,784 |
| 2017-06-09 | 2,805 | 2,827 | 2,794 | 2,797 | 127,300 | 2,797 |
| 2017-06-08 | 2,866 | 2,869 | 2,834 | 2,834 | 98,500 | 2,834 |
| 2017-06-07 | 2,850 | 2,858 | 2,834 | 2,850 | 83,700 | 2,850 |
| 2017-06-06 | 2,922 | 2,932 | 2,861 | 2,862 | 127,400 | 2,862 |
| 2017-06-05 | 2,912 | 2,927 | 2,891 | 2,904 | 163,800 | 2,904 |
| 2017-06-02 | 2,870 | 2,933 | 2,863 | 2,923 | 193,700 | 2,923 |
| 2017-06-01 | 2,821 | 2,878 | 2,812 | 2,865 | 143,000 | 2,865 |
| 2017-05-31 | 2,831 | 2,840 | 2,808 | 2,808 | 94,400 | 2,808 |
| 2017-05-30 | 2,860 | 2,866 | 2,837 | 2,841 | 91,700 | 2,841 |
| 2017-05-29 | 2,843 | 2,869 | 2,832 | 2,847 | 95,100 | 2,847 |
| 2017-05-26 | 2,856 | 2,863 | 2,832 | 2,843 | 122,000 | 2,843 |
| 2017-05-25 | 2,882 | 2,897 | 2,863 | 2,865 | 116,800 | 2,865 |
| 2017-05-24 | 2,879 | 2,900 | 2,876 | 2,898 | 84,000 | 2,898 |
| 2017-05-23 | 2,870 | 2,888 | 2,851 | 2,882 | 208,400 | 2,882 |
| 2017-05-22 | 2,821 | 2,884 | 2,800 | 2,884 | 286,900 | 2,884 |
| 2017-05-19 | 2,855 | 2,875 | 2,848 | 2,871 | 172,100 | 2,871 |
| 2017-05-18 | 2,849 | 2,866 | 2,846 | 2,860 | 120,900 | 2,860 |
| 2017-05-17 | 2,892 | 2,909 | 2,871 | 2,890 | 116,500 | 2,890 |
| 2017-05-16 | 2,920 | 2,931 | 2,894 | 2,909 | 132,700 | 2,909 |
| 2017-05-15 | 2,917 | 2,930 | 2,897 | 2,911 | 103,000 | 2,911 |
| 2017-05-12 | 2,876 | 2,901 | 2,870 | 2,897 | 172,500 | 2,897 |
| 2017-05-11 | 2,920 | 2,940 | 2,898 | 2,906 | 143,600 | 2,906 |
| 2017-05-10 | 2,940 | 2,960 | 2,897 | 2,907 | 324,400 | 2,907 |
| 2017-05-09 | 2,930 | 2,950 | 2,915 | 2,926 | 283,100 | 2,926 |
| 2017-05-08 | 2,850 | 2,926 | 2,839 | 2,926 | 286,600 | 2,926 |
| 2017-05-02 | 2,792 | 2,837 | 2,776 | 2,812 | 313,700 | 2,812 |
| 2017-05-01 | 2,755 | 2,757 | 2,719 | 2,742 | 237,500 | 2,742 |
| 2017-04-28 | 2,745 | 2,758 | 2,728 | 2,734 | 514,900 | 2,734 |
| 2017-04-27 | 2,810 | 2,855 | 2,797 | 2,803 | 399,300 | 2,803 |
| 2017-04-26 | 2,825 | 2,869 | 2,775 | 2,846 | 719,700 | 2,846 |
| 2017-04-25 | 2,762 | 2,786 | 2,758 | 2,775 | 228,100 | 2,775 |
| 2017-04-24 | 2,751 | 2,783 | 2,737 | 2,774 | 234,800 | 2,774 |
| 2017-04-21 | 2,725 | 2,736 | 2,716 | 2,721 | 120,800 | 2,721 |
| 2017-04-20 | 2,700 | 2,718 | 2,690 | 2,705 | 153,700 | 2,705 |
| 2017-04-19 | 2,667 | 2,696 | 2,667 | 2,693 | 152,200 | 2,693 |
| 2017-04-18 | 2,674 | 2,693 | 2,667 | 2,685 | 88,400 | 2,685 |
| 2017-04-17 | 2,620 | 2,671 | 2,620 | 2,665 | 114,800 | 2,665 |
| 2017-04-14 | 2,687 | 2,687 | 2,645 | 2,646 | 102,400 | 2,646 |
| 2017-04-13 | 2,664 | 2,693 | 2,662 | 2,687 | 122,100 | 2,687 |
| 2017-04-12 | 2,660 | 2,696 | 2,653 | 2,692 | 157,800 | 2,692 |
| 2017-04-11 | 2,710 | 2,728 | 2,695 | 2,702 | 145,500 | 2,702 |
| 2017-04-10 | 2,710 | 2,728 | 2,687 | 2,706 | 211,500 | 2,706 |
| 2017-04-07 | 2,709 | 2,744 | 2,696 | 2,723 | 181,400 | 2,723 |
| 2017-04-06 | 2,735 | 2,735 | 2,687 | 2,691 | 138,100 | 2,691 |
| 2017-04-05 | 2,734 | 2,747 | 2,722 | 2,737 | 150,200 | 2,737 |
| 2017-04-04 | 2,734 | 2,781 | 2,732 | 2,750 | 141,200 | 2,750 |
| 2017-04-03 | 2,767 | 2,771 | 2,745 | 2,762 | 109,400 | 2,762 |
| 2017-03-31 | 2,781 | 2,800 | 2,751 | 2,753 | 102,200 | 2,753 |
| 2017-03-30 | 2,808 | 2,822 | 2,763 | 2,773 | 87,900 | 2,773 |
| 2017-03-29 | 2,845 | 2,845 | 2,809 | 2,830 | 106,900 | 2,830 |
| 2017-03-28 | 2,830 | 2,852 | 2,826 | 2,852 | 162,000 | 2,852 |
| 2017-03-27 | 2,823 | 2,834 | 2,805 | 2,814 | 85,100 | 2,814 |
| 2017-03-24 | 2,821 | 2,849 | 2,817 | 2,834 | 97,700 | 2,834 |
| 2017-03-23 | 2,822 | 2,840 | 2,812 | 2,812 | 119,100 | 2,812 |
| 2017-03-22 | 2,849 | 2,856 | 2,827 | 2,829 | 89,400 | 2,829 |
| 2017-03-21 | 2,903 | 2,915 | 2,875 | 2,881 | 106,200 | 2,881 |
| 2017-03-17 | 2,866 | 2,915 | 2,854 | 2,910 | 169,300 | 2,910 |
| 2017-03-16 | 2,855 | 2,877 | 2,850 | 2,866 | 117,600 | 2,866 |
| 2017-03-15 | 2,858 | 2,890 | 2,831 | 2,881 | 96,900 | 2,881 |
| 2017-03-14 | 2,855 | 2,878 | 2,843 | 2,866 | 72,300 | 2,866 |
| 2017-03-13 | 2,855 | 2,888 | 2,852 | 2,852 | 87,300 | 2,852 |
| 2017-03-10 | 2,862 | 2,875 | 2,842 | 2,862 | 122,200 | 2,862 |
| 2017-03-09 | 2,821 | 2,841 | 2,807 | 2,840 | 103,500 | 2,840 |
| 2017-03-08 | 2,810 | 2,810 | 2,775 | 2,803 | 152,500 | 2,803 |
| 2017-03-07 | 2,798 | 2,814 | 2,786 | 2,809 | 95,600 | 2,809 |
| 2017-03-06 | 2,823 | 2,827 | 2,802 | 2,811 | 95,200 | 2,811 |
| 2017-03-03 | 2,794 | 2,821 | 2,794 | 2,821 | 119,800 | 2,821 |
| 2017-03-02 | 2,802 | 2,809 | 2,782 | 2,804 | 107,800 | 2,804 |
| 2017-03-01 | 2,778 | 2,802 | 2,765 | 2,783 | 131,400 | 2,783 |
| 2017-02-28 | 2,726 | 2,794 | 2,726 | 2,774 | 165,000 | 2,774 |
| 2017-02-27 | 2,714 | 2,728 | 2,698 | 2,721 | 102,700 | 2,721 |
| 2017-02-24 | 2,711 | 2,744 | 2,709 | 2,721 | 106,300 | 2,721 |
| 2017-02-23 | 2,723 | 2,743 | 2,712 | 2,740 | 153,000 | 2,740 |
| 2017-02-22 | 2,749 | 2,759 | 2,733 | 2,749 | 117,500 | 2,749 |
| 2017-02-21 | 2,740 | 2,764 | 2,729 | 2,755 | 53,300 | 2,755 |
| 2017-02-20 | 2,718 | 2,740 | 2,702 | 2,740 | 78,300 | 2,740 |
| 2017-02-17 | 2,729 | 2,731 | 2,706 | 2,718 | 74,500 | 2,718 |
| 2017-02-16 | 2,753 | 2,776 | 2,734 | 2,744 | 109,800 | 2,744 |
| 2017-02-15 | 2,729 | 2,757 | 2,699 | 2,749 | 200,700 | 2,749 |
| 2017-02-14 | 2,709 | 2,732 | 2,694 | 2,694 | 154,800 | 2,694 |
| 2017-02-13 | 2,661 | 2,695 | 2,657 | 2,684 | 77,300 | 2,684 |
| 2017-02-10 | 2,671 | 2,671 | 2,644 | 2,659 | 128,700 | 2,659 |
| 2017-02-09 | 2,631 | 2,651 | 2,624 | 2,641 | 194,000 | 2,641 |
| 2017-02-08 | 2,605 | 2,649 | 2,586 | 2,642 | 185,000 | 2,642 |
| 2017-02-07 | 2,618 | 2,626 | 2,588 | 2,596 | 123,100 | 2,596 |
| 2017-02-06 | 2,633 | 2,642 | 2,620 | 2,627 | 165,500 | 2,627 |
| 2017-02-03 | 2,571 | 2,655 | 2,571 | 2,638 | 469,900 | 2,638 |
| 2017-02-02 | 2,594 | 2,626 | 2,541 | 2,549 | 356,200 | 2,549 |
| 2017-02-01 | 2,561 | 2,612 | 2,536 | 2,561 | 517,900 | 2,561 |
| 2017-01-31 | 2,688 | 2,698 | 2,646 | 2,661 | 229,400 | 2,661 |
| 2017-01-30 | 2,684 | 2,706 | 2,679 | 2,692 | 124,500 | 2,692 |
| 2017-01-27 | 2,677 | 2,723 | 2,670 | 2,702 | 225,200 | 2,702 |
| 2017-01-26 | 2,677 | 2,706 | 2,673 | 2,700 | 309,100 | 2,700 |
| 2017-01-25 | 2,715 | 2,715 | 2,676 | 2,683 | 141,200 | 2,683 |
| 2017-01-24 | 2,700 | 2,709 | 2,668 | 2,675 | 143,600 | 2,675 |
| 2017-01-23 | 2,735 | 2,735 | 2,710 | 2,720 | 107,500 | 2,720 |
| 2017-01-20 | 2,743 | 2,769 | 2,739 | 2,755 | 107,100 | 2,755 |
| 2017-01-19 | 2,758 | 2,788 | 2,758 | 2,776 | 138,700 | 2,776 |
| 2017-01-18 | 2,710 | 2,742 | 2,695 | 2,733 | 136,900 | 2,733 |
| 2017-01-17 | 2,770 | 2,780 | 2,718 | 2,723 | 143,300 | 2,723 |
| 2017-01-16 | 2,765 | 2,809 | 2,765 | 2,779 | 178,100 | 2,779 |
| 2017-01-13 | 2,756 | 2,783 | 2,742 | 2,775 | 112,500 | 2,775 |
| 2017-01-12 | 2,783 | 2,793 | 2,742 | 2,752 | 166,000 | 2,752 |
| 2017-01-11 | 2,755 | 2,786 | 2,738 | 2,770 | 195,300 | 2,770 |
| 2017-01-10 | 2,750 | 2,753 | 2,711 | 2,729 | 267,000 | 2,729 |
| 2017-01-06 | 2,750 | 2,789 | 2,743 | 2,789 | 228,600 | 2,789 |
| 2017-01-05 | 2,766 | 2,821 | 2,764 | 2,794 | 338,200 | 2,794 |
| 2017-01-04 | 2,693 | 2,747 | 2,682 | 2,736 | 198,300 | 2,736 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.12株 [1995-03-28]1株→1.15株 [1994-03-28]1株→1.12株
