9104 (株)商船三井 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 | 3,770 | 3,785 | 3,745 | 3,760 | 506,300 | 1,253.33 |
| 2017-12-28 | 3,785 | 3,810 | 3,740 | 3,755 | 478,500 | 1,251.67 |
| 2017-12-27 | 3,785 | 3,835 | 3,775 | 3,775 | 675,800 | 1,258.33 |
| 2017-12-26 | 3,745 | 3,765 | 3,725 | 3,735 | 425,400 | 1,245 |
| 2017-12-25 | 3,750 | 3,770 | 3,720 | 3,745 | 506,100 | 1,248.33 |
| 2017-12-22 | 3,725 | 3,810 | 3,710 | 3,750 | 1,531,900 | 1,250 |
| 2017-12-21 | 3,650 | 3,705 | 3,640 | 3,700 | 784,400 | 1,233.33 |
| 2017-12-20 | 3,610 | 3,665 | 3,600 | 3,660 | 814,300 | 1,220 |
| 2017-12-19 | 3,645 | 3,680 | 3,590 | 3,610 | 769,200 | 1,203.33 |
| 2017-12-18 | 3,630 | 3,680 | 3,610 | 3,670 | 764,400 | 1,223.33 |
| 2017-12-15 | 3,645 | 3,650 | 3,565 | 3,605 | 1,455,900 | 1,201.67 |
| 2017-12-14 | 3,700 | 3,720 | 3,670 | 3,690 | 615,000 | 1,230 |
| 2017-12-13 | 3,790 | 3,810 | 3,720 | 3,730 | 1,180,100 | 1,243.33 |
| 2017-12-12 | 3,690 | 3,770 | 3,690 | 3,725 | 1,200,600 | 1,241.67 |
| 2017-12-11 | 3,670 | 3,705 | 3,635 | 3,655 | 717,800 | 1,218.33 |
| 2017-12-08 | 3,585 | 3,665 | 3,585 | 3,660 | 923,200 | 1,220 |
| 2017-12-07 | 3,640 | 3,645 | 3,565 | 3,605 | 1,269,800 | 1,201.67 |
| 2017-12-06 | 3,715 | 3,720 | 3,595 | 3,630 | 1,178,200 | 1,210 |
| 2017-12-05 | 3,615 | 3,760 | 3,605 | 3,745 | 1,278,800 | 1,248.33 |
| 2017-12-04 | 3,680 | 3,680 | 3,630 | 3,635 | 594,900 | 1,211.67 |
| 2017-12-01 | 3,650 | 3,730 | 3,620 | 3,645 | 1,167,000 | 1,215 |
| 2017-11-30 | 3,520 | 3,645 | 3,505 | 3,600 | 1,729,000 | 1,200 |
| 2017-11-29 | 3,505 | 3,525 | 3,480 | 3,490 | 692,100 | 1,163.33 |
| 2017-11-28 | 3,520 | 3,530 | 3,465 | 3,475 | 951,500 | 1,158.33 |
| 2017-11-27 | 3,555 | 3,595 | 3,530 | 3,535 | 871,200 | 1,178.33 |
| 2017-11-24 | 3,555 | 3,565 | 3,500 | 3,520 | 1,042,900 | 1,173.33 |
| 2017-11-22 | 3,565 | 3,605 | 3,545 | 3,590 | 931,700 | 1,196.67 |
| 2017-11-21 | 3,565 | 3,590 | 3,535 | 3,540 | 820,500 | 1,180 |
| 2017-11-20 | 3,545 | 3,565 | 3,490 | 3,510 | 812,300 | 1,170 |
| 2017-11-17 | 3,650 | 3,655 | 3,540 | 3,560 | 965,500 | 1,186.67 |
| 2017-11-16 | 3,530 | 3,610 | 3,500 | 3,585 | 994,100 | 1,195 |
| 2017-11-15 | 3,650 | 3,665 | 3,530 | 3,565 | 1,371,200 | 1,188.33 |
| 2017-11-13 | 3,740 | 3,740 | 3,625 | 3,655 | 1,263,200 | 1,218.33 |
| 2017-11-10 | 3,700 | 3,780 | 3,690 | 3,755 | 1,061,300 | 1,251.67 |
| 2017-11-09 | 3,800 | 3,880 | 3,730 | 3,770 | 1,692,200 | 1,256.67 |
| 2017-11-08 | 3,740 | 3,795 | 3,715 | 3,790 | 1,388,400 | 1,263.33 |
| 2017-11-07 | 3,655 | 3,765 | 3,650 | 3,745 | 1,849,000 | 1,248.33 |
| 2017-11-06 | 3,610 | 3,695 | 3,600 | 3,640 | 1,763,400 | 1,213.33 |
| 2017-11-02 | 3,470 | 3,605 | 3,455 | 3,590 | 2,021,600 | 1,196.67 |
| 2017-11-01 | 3,480 | 3,485 | 3,455 | 3,470 | 1,163,400 | 1,156.67 |
| 2017-10-31 | 3,400 | 3,535 | 3,390 | 3,450 | 2,342,900 | 1,150 |
| 2017-10-30 | 3,405 | 3,410 | 3,350 | 3,375 | 1,969,700 | 1,125 |
| 2017-10-27 | 3,350 | 3,380 | 3,325 | 3,375 | 1,291,200 | 1,125 |
| 2017-10-26 | 3,345 | 3,385 | 3,320 | 3,335 | 1,144,200 | 1,111.67 |
| 2017-10-25 | 3,380 | 3,395 | 3,330 | 3,345 | 1,570,400 | 1,115 |
| 2017-10-24 | 3,335 | 3,385 | 3,310 | 3,360 | 1,052,500 | 1,120 |
| 2017-10-23 | 3,380 | 3,380 | 3,340 | 3,345 | 823,300 | 1,115 |
| 2017-10-20 | 3,345 | 3,350 | 3,310 | 3,340 | 1,154,800 | 1,113.33 |
| 2017-10-19 | 3,360 | 3,365 | 3,335 | 3,360 | 882,200 | 1,120 |
| 2017-10-18 | 3,395 | 3,400 | 3,320 | 3,345 | 1,690,300 | 1,115 |
| 2017-10-17 | 3,425 | 3,450 | 3,400 | 3,410 | 832,400 | 1,136.67 |
| 2017-10-16 | 3,400 | 3,410 | 3,380 | 3,395 | 874,800 | 1,131.67 |
| 2017-10-13 | 3,345 | 3,400 | 3,330 | 3,380 | 1,028,500 | 1,126.67 |
| 2017-10-12 | 3,370 | 3,395 | 3,360 | 3,360 | 1,241,000 | 1,120 |
| 2017-10-11 | 3,370 | 3,370 | 3,320 | 3,340 | 1,431,800 | 1,113.33 |
| 2017-10-10 | 3,425 | 3,425 | 3,380 | 3,395 | 886,400 | 1,131.67 |
| 2017-10-06 | 3,410 | 3,430 | 3,400 | 3,420 | 1,026,200 | 1,140 |
| 2017-10-05 | 3,400 | 3,405 | 3,370 | 3,385 | 853,600 | 1,128.33 |
| 2017-10-04 | 3,395 | 3,405 | 3,370 | 3,395 | 915,500 | 1,131.67 |
| 2017-10-03 | 3,375 | 3,405 | 3,345 | 3,395 | 1,016,400 | 1,131.67 |
| 2017-10-02 | 3,395 | 3,405 | 3,320 | 3,360 | 1,433,900 | 1,120 |
| 2017-09-29 | 3,385 | 3,415 | 3,370 | 3,410 | 1,464,700 | 1,136.67 |
| 2017-09-28 | 3,475 | 3,475 | 3,390 | 3,415 | 1,208,500 | 1,138.33 |
| 2017-09-27 | 3,470 | 3,480 | 3,425 | 3,435 | 1,217,600 | 1,145 |
| 2017-09-26 | 347 | 349 | 344 | 344 | 8,326,000 | 1,146.67 |
| 2017-09-25 | 357 | 360 | 347 | 348 | 12,390,000 | 1,160 |
| 2017-09-22 | 355 | 357 | 350 | 355 | 8,586,000 | 1,183.33 |
| 2017-09-21 | 355 | 360 | 353 | 355 | 14,883,000 | 1,183.33 |
| 2017-09-20 | 348 | 349 | 345 | 349 | 9,119,000 | 1,163.33 |
| 2017-09-19 | 345 | 355 | 344 | 351 | 16,981,000 | 1,170 |
| 2017-09-15 | 338 | 344 | 338 | 339 | 11,372,000 | 1,130 |
| 2017-09-14 | 338 | 342 | 338 | 338 | 6,642,000 | 1,126.67 |
| 2017-09-13 | 342 | 343 | 338 | 339 | 6,653,000 | 1,130 |
| 2017-09-12 | 339 | 341 | 335 | 339 | 10,768,000 | 1,130 |
| 2017-09-11 | 333 | 340 | 332 | 335 | 10,696,000 | 1,116.67 |
| 2017-09-08 | 329 | 332 | 328 | 329 | 7,526,000 | 1,096.67 |
| 2017-09-07 | 341 | 342 | 330 | 332 | 10,631,000 | 1,106.67 |
| 2017-09-06 | 333 | 339 | 330 | 337 | 9,403,000 | 1,123.33 |
| 2017-09-05 | 347 | 347 | 336 | 336 | 15,977,000 | 1,120 |
| 2017-09-04 | 355 | 356 | 348 | 349 | 7,799,000 | 1,163.33 |
| 2017-09-01 | 357 | 360 | 354 | 357 | 10,313,000 | 1,190 |
| 2017-08-31 | 356 | 358 | 351 | 353 | 7,725,000 | 1,176.67 |
| 2017-08-30 | 347 | 354 | 346 | 354 | 9,517,000 | 1,180 |
| 2017-08-29 | 344 | 348 | 341 | 346 | 7,563,000 | 1,153.33 |
| 2017-08-28 | 344 | 349 | 343 | 347 | 7,644,000 | 1,156.67 |
| 2017-08-25 | 344 | 344 | 341 | 343 | 4,926,000 | 1,143.33 |
| 2017-08-24 | 344 | 347 | 340 | 342 | 8,878,000 | 1,140 |
| 2017-08-23 | 353 | 353 | 344 | 348 | 7,146,000 | 1,160 |
| 2017-08-22 | 348 | 352 | 346 | 350 | 6,192,000 | 1,166.67 |
| 2017-08-21 | 352 | 353 | 347 | 349 | 6,514,000 | 1,163.33 |
| 2017-08-18 | 345 | 352 | 344 | 349 | 12,995,000 | 1,163.33 |
| 2017-08-17 | 337 | 351 | 337 | 347 | 15,488,000 | 1,156.67 |
| 2017-08-16 | 337 | 343 | 336 | 337 | 8,306,000 | 1,123.33 |
| 2017-08-15 | 334 | 341 | 332 | 340 | 10,702,000 | 1,133.33 |
| 2017-08-14 | 327 | 335 | 325 | 331 | 7,007,000 | 1,103.33 |
| 2017-08-10 | 334 | 336 | 330 | 331 | 5,430,000 | 1,103.33 |
| 2017-08-09 | 334 | 336 | 329 | 334 | 9,811,000 | 1,113.33 |
| 2017-08-08 | 339 | 339 | 334 | 334 | 6,076,000 | 1,113.33 |
| 2017-08-07 | 344 | 346 | 338 | 339 | 6,990,000 | 1,130 |
| 2017-08-04 | 338 | 340 | 335 | 340 | 7,270,000 | 1,133.33 |
| 2017-08-03 | 348 | 348 | 340 | 343 | 8,017,000 | 1,143.33 |
| 2017-08-02 | 344 | 350 | 344 | 347 | 6,380,000 | 1,156.67 |
| 2017-08-01 | 346 | 355 | 343 | 347 | 12,514,000 | 1,156.67 |
| 2017-07-31 | 332 | 349 | 331 | 344 | 15,741,000 | 1,146.67 |
| 2017-07-28 | 336 | 337 | 333 | 333 | 5,605,000 | 1,110 |
| 2017-07-27 | 338 | 340 | 335 | 337 | 6,811,000 | 1,123.33 |
| 2017-07-26 | 339 | 342 | 337 | 339 | 7,235,000 | 1,130 |
| 2017-07-25 | 340 | 342 | 337 | 337 | 5,187,000 | 1,123.33 |
| 2017-07-24 | 339 | 340 | 333 | 339 | 6,357,000 | 1,130 |
| 2017-07-21 | 340 | 343 | 339 | 340 | 5,153,000 | 1,133.33 |
| 2017-07-20 | 344 | 345 | 338 | 342 | 9,420,000 | 1,140 |
| 2017-07-19 | 344 | 345 | 341 | 342 | 7,612,000 | 1,140 |
| 2017-07-18 | 357 | 358 | 346 | 347 | 10,139,000 | 1,156.67 |
| 2017-07-14 | 355 | 356 | 353 | 353 | 4,408,000 | 1,176.67 |
| 2017-07-13 | 359 | 360 | 352 | 353 | 9,793,000 | 1,176.67 |
| 2017-07-12 | 358 | 363 | 358 | 359 | 9,830,000 | 1,196.67 |
| 2017-07-11 | 354 | 361 | 352 | 360 | 13,441,000 | 1,200 |
| 2017-07-10 | 346 | 360 | 346 | 356 | 32,653,000 | 1,186.67 |
| 2017-07-07 | 335 | 339 | 332 | 339 | 9,948,000 | 1,130 |
| 2017-07-06 | 339 | 339 | 334 | 337 | 8,981,000 | 1,123.33 |
| 2017-07-05 | 337 | 338 | 331 | 338 | 10,210,000 | 1,126.67 |
| 2017-07-04 | 336 | 344 | 336 | 338 | 19,232,000 | 1,126.67 |
| 2017-07-03 | 329 | 335 | 328 | 334 | 8,282,000 | 1,113.33 |
| 2017-06-30 | 328 | 331 | 328 | 330 | 6,521,000 | 1,100 |
| 2017-06-29 | 329 | 333 | 327 | 332 | 12,369,000 | 1,106.67 |
| 2017-06-28 | 327 | 332 | 324 | 327 | 10,171,000 | 1,090 |
| 2017-06-27 | 328 | 330 | 326 | 329 | 6,091,000 | 1,096.67 |
| 2017-06-26 | 327 | 332 | 324 | 325 | 6,867,000 | 1,083.33 |
| 2017-06-23 | 331 | 331 | 325 | 330 | 8,002,000 | 1,100 |
| 2017-06-22 | 329 | 331 | 327 | 330 | 8,603,000 | 1,100 |
| 2017-06-21 | 331 | 331 | 325 | 327 | 13,694,000 | 1,090 |
| 2017-06-20 | 336 | 336 | 330 | 332 | 12,438,000 | 1,106.67 |
| 2017-06-19 | 335 | 337 | 332 | 333 | 11,764,000 | 1,110 |
| 2017-06-16 | 326 | 333 | 323 | 332 | 18,932,000 | 1,106.67 |
| 2017-06-15 | 324 | 324 | 315 | 320 | 13,422,000 | 1,066.67 |
| 2017-06-14 | 329 | 329 | 322 | 325 | 8,165,000 | 1,083.33 |
| 2017-06-13 | 330 | 333 | 327 | 329 | 10,720,000 | 1,096.67 |
| 2017-06-12 | 325 | 328 | 323 | 326 | 10,273,000 | 1,086.67 |
| 2017-06-09 | 321 | 324 | 319 | 322 | 9,432,000 | 1,073.33 |
| 2017-06-08 | 322 | 325 | 321 | 322 | 8,752,000 | 1,073.33 |
| 2017-06-07 | 321 | 325 | 317 | 323 | 10,876,000 | 1,076.67 |
| 2017-06-06 | 335 | 336 | 323 | 323 | 11,815,000 | 1,076.67 |
| 2017-06-05 | 336 | 337 | 329 | 331 | 13,770,000 | 1,103.33 |
| 2017-06-02 | 324 | 339 | 323 | 339 | 25,007,000 | 1,130 |
| 2017-06-01 | 317 | 323 | 316 | 321 | 9,128,000 | 1,070 |
| 2017-05-31 | 318 | 319 | 315 | 318 | 10,681,000 | 1,060 |
| 2017-05-30 | 319 | 319 | 316 | 318 | 5,921,000 | 1,060 |
| 2017-05-29 | 321 | 323 | 317 | 319 | 6,887,000 | 1,063.33 |
| 2017-05-26 | 324 | 326 | 321 | 322 | 4,708,000 | 1,073.33 |
| 2017-05-25 | 318 | 328 | 318 | 326 | 9,518,000 | 1,086.67 |
| 2017-05-24 | 319 | 325 | 317 | 323 | 8,159,000 | 1,076.67 |
| 2017-05-23 | 319 | 320 | 315 | 316 | 6,972,000 | 1,053.33 |
| 2017-05-22 | 327 | 327 | 320 | 322 | 5,819,000 | 1,073.33 |
| 2017-05-19 | 318 | 324 | 318 | 323 | 13,707,000 | 1,076.67 |
| 2017-05-18 | 308 | 321 | 307 | 317 | 23,750,000 | 1,056.67 |
| 2017-05-17 | 325 | 326 | 317 | 317 | 11,118,000 | 1,056.67 |
| 2017-05-16 | 326 | 329 | 325 | 328 | 10,791,000 | 1,093.33 |
| 2017-05-15 | 325 | 326 | 321 | 324 | 6,999,000 | 1,080 |
| 2017-05-12 | 328 | 330 | 326 | 328 | 8,311,000 | 1,093.33 |
| 2017-05-11 | 333 | 334 | 327 | 328 | 8,460,000 | 1,093.33 |
| 2017-05-10 | 328 | 335 | 327 | 330 | 11,114,000 | 1,100 |
| 2017-05-09 | 335 | 336 | 327 | 330 | 14,462,000 | 1,100 |
| 2017-05-08 | 344 | 344 | 333 | 334 | 14,761,000 | 1,113.33 |
| 2017-05-02 | 338 | 342 | 336 | 337 | 8,214,000 | 1,123.33 |
| 2017-05-01 | 341 | 342 | 335 | 340 | 9,362,000 | 1,133.33 |
| 2017-04-28 | 345 | 347 | 340 | 341 | 10,664,000 | 1,136.67 |
| 2017-04-27 | 346 | 348 | 342 | 344 | 7,929,000 | 1,146.67 |
| 2017-04-26 | 346 | 350 | 344 | 347 | 14,279,000 | 1,156.67 |
| 2017-04-25 | 335 | 339 | 333 | 338 | 11,191,000 | 1,126.67 |
| 2017-04-24 | 334 | 335 | 329 | 331 | 9,467,000 | 1,103.33 |
| 2017-04-21 | 328 | 330 | 325 | 329 | 8,626,000 | 1,096.67 |
| 2017-04-20 | 326 | 329 | 322 | 322 | 10,886,000 | 1,073.33 |
| 2017-04-19 | 330 | 332 | 324 | 326 | 14,181,000 | 1,086.67 |
| 2017-04-18 | 337 | 340 | 332 | 333 | 11,441,000 | 1,110 |
| 2017-04-17 | 327 | 336 | 325 | 330 | 15,843,000 | 1,100 |
| 2017-04-14 | 324 | 330 | 321 | 327 | 10,824,000 | 1,090 |
| 2017-04-13 | 325 | 328 | 322 | 326 | 16,137,000 | 1,086.67 |
| 2017-04-12 | 330 | 336 | 329 | 332 | 14,479,000 | 1,106.67 |
| 2017-04-11 | 340 | 341 | 332 | 337 | 13,894,000 | 1,123.33 |
| 2017-04-10 | 347 | 347 | 342 | 346 | 10,859,000 | 1,153.33 |
| 2017-04-07 | 337 | 346 | 336 | 341 | 20,744,000 | 1,136.67 |
| 2017-04-06 | 338 | 343 | 333 | 336 | 16,551,000 | 1,120 |
| 2017-04-05 | 348 | 350 | 342 | 345 | 12,398,000 | 1,150 |
| 2017-04-04 | 348 | 349 | 341 | 346 | 15,805,000 | 1,153.33 |
| 2017-04-03 | 347 | 354 | 343 | 353 | 12,735,000 | 1,176.67 |
| 2017-03-31 | 359 | 360 | 349 | 350 | 12,748,000 | 1,166.67 |
| 2017-03-30 | 356 | 365 | 355 | 356 | 11,883,000 | 1,186.67 |
| 2017-03-29 | 363 | 367 | 355 | 358 | 12,043,000 | 1,193.33 |
| 2017-03-28 | 350 | 357 | 350 | 354 | 9,092,000 | 1,180 |
| 2017-03-27 | 352 | 354 | 347 | 350 | 12,258,000 | 1,166.67 |
| 2017-03-24 | 360 | 364 | 356 | 357 | 10,611,000 | 1,190 |
| 2017-03-23 | 360 | 367 | 360 | 360 | 11,230,000 | 1,200 |
| 2017-03-22 | 366 | 369 | 359 | 359 | 16,196,000 | 1,196.67 |
| 2017-03-21 | 372 | 376 | 365 | 374 | 9,335,000 | 1,246.67 |
| 2017-03-17 | 380 | 381 | 375 | 376 | 10,914,000 | 1,253.33 |
| 2017-03-16 | 375 | 384 | 374 | 383 | 15,212,000 | 1,276.67 |
| 2017-03-15 | 370 | 378 | 370 | 376 | 9,646,000 | 1,253.33 |
| 2017-03-14 | 378 | 379 | 372 | 373 | 6,648,000 | 1,243.33 |
| 2017-03-13 | 379 | 379 | 375 | 377 | 10,792,000 | 1,256.67 |
| 2017-03-10 | 381 | 382 | 375 | 377 | 22,868,000 | 1,256.67 |
| 2017-03-09 | 377 | 386 | 377 | 384 | 13,127,000 | 1,280 |
| 2017-03-08 | 388 | 389 | 372 | 379 | 25,600,000 | 1,263.33 |
| 2017-03-07 | 383 | 389 | 383 | 384 | 18,266,000 | 1,280 |
| 2017-03-06 | 379 | 382 | 377 | 380 | 9,905,000 | 1,266.67 |
| 2017-03-03 | 378 | 384 | 377 | 381 | 21,368,000 | 1,270 |
| 2017-03-02 | 379 | 382 | 374 | 374 | 17,641,000 | 1,246.67 |
| 2017-03-01 | 374 | 375 | 365 | 372 | 14,667,000 | 1,240 |
| 2017-02-28 | 370 | 375 | 368 | 371 | 14,285,000 | 1,236.67 |
| 2017-02-27 | 370 | 371 | 360 | 367 | 17,838,000 | 1,223.33 |
| 2017-02-24 | 377 | 380 | 371 | 373 | 14,536,000 | 1,243.33 |
| 2017-02-23 | 374 | 381 | 371 | 378 | 19,091,000 | 1,260 |
| 2017-02-22 | 367 | 376 | 364 | 375 | 20,525,000 | 1,250 |
| 2017-02-21 | 364 | 367 | 360 | 365 | 8,731,000 | 1,216.67 |
| 2017-02-20 | 360 | 364 | 354 | 364 | 8,020,000 | 1,213.33 |
| 2017-02-17 | 364 | 368 | 360 | 362 | 10,812,000 | 1,206.67 |
| 2017-02-16 | 365 | 368 | 362 | 367 | 10,314,000 | 1,223.33 |
| 2017-02-15 | 366 | 372 | 366 | 368 | 9,009,000 | 1,226.67 |
| 2017-02-14 | 367 | 368 | 361 | 362 | 13,389,000 | 1,206.67 |
| 2017-02-13 | 366 | 367 | 362 | 366 | 10,606,000 | 1,220 |
| 2017-02-10 | 353 | 362 | 352 | 361 | 15,740,000 | 1,203.33 |
| 2017-02-09 | 345 | 349 | 344 | 346 | 8,097,000 | 1,153.33 |
| 2017-02-08 | 346 | 350 | 345 | 348 | 11,173,000 | 1,160 |
| 2017-02-07 | 343 | 349 | 343 | 343 | 12,809,000 | 1,143.33 |
| 2017-02-06 | 344 | 346 | 341 | 345 | 8,896,000 | 1,150 |
| 2017-02-03 | 350 | 352 | 338 | 342 | 17,097,000 | 1,140 |
| 2017-02-02 | 354 | 355 | 343 | 345 | 22,229,000 | 1,150 |
| 2017-02-01 | 351 | 356 | 350 | 352 | 17,049,000 | 1,173.33 |
| 2017-01-31 | 363 | 366 | 351 | 360 | 21,816,000 | 1,200 |
| 2017-01-30 | 370 | 377 | 369 | 372 | 20,620,000 | 1,240 |
| 2017-01-27 | 378 | 379 | 368 | 370 | 17,049,000 | 1,233.33 |
| 2017-01-26 | 368 | 379 | 367 | 376 | 22,791,000 | 1,253.33 |
| 2017-01-25 | 368 | 370 | 360 | 362 | 16,572,000 | 1,206.67 |
| 2017-01-24 | 353 | 364 | 352 | 360 | 14,790,000 | 1,200 |
| 2017-01-23 | 359 | 362 | 354 | 356 | 18,451,000 | 1,186.67 |
| 2017-01-20 | 358 | 365 | 355 | 362 | 26,101,000 | 1,206.67 |
| 2017-01-19 | 349 | 361 | 349 | 359 | 37,856,000 | 1,196.67 |
| 2017-01-18 | 333 | 345 | 333 | 344 | 17,999,000 | 1,146.67 |
| 2017-01-17 | 338 | 344 | 334 | 337 | 13,724,000 | 1,123.33 |
| 2017-01-16 | 343 | 345 | 337 | 339 | 12,544,000 | 1,130 |
| 2017-01-13 | 339 | 348 | 337 | 348 | 13,351,000 | 1,160 |
| 2017-01-12 | 348 | 349 | 339 | 343 | 15,410,000 | 1,143.33 |
| 2017-01-11 | 344 | 350 | 343 | 348 | 15,111,000 | 1,160 |
| 2017-01-10 | 341 | 346 | 338 | 341 | 12,388,000 | 1,136.67 |
| 2017-01-06 | 339 | 345 | 338 | 342 | 16,258,000 | 1,140 |
| 2017-01-05 | 346 | 354 | 344 | 346 | 20,744,000 | 1,153.33 |
| 2017-01-04 | 330 | 343 | 330 | 342 | 17,335,000 | 1,140 |
分割・併合履歴 ： [2022-03-30]1株→3株 [2017-09-27]1株→0.1株 [1992-03-26]1株→1.03株 [1984-03-28]1株→1.05株