9301 三菱倉庫(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 | 2,917 | 2,951 | 2,907 | 2,925 | 146,200 | 585 |
| 2017-12-28 | 2,970 | 2,970 | 2,904 | 2,909 | 202,200 | 581.80 |
| 2017-12-27 | 2,961 | 2,980 | 2,957 | 2,965 | 132,000 | 593 |
| 2017-12-26 | 2,945 | 2,973 | 2,945 | 2,972 | 129,000 | 594.40 |
| 2017-12-25 | 2,968 | 2,968 | 2,939 | 2,951 | 92,500 | 590.20 |
| 2017-12-22 | 2,932 | 2,973 | 2,921 | 2,954 | 244,600 | 590.80 |
| 2017-12-21 | 2,954 | 2,957 | 2,926 | 2,929 | 164,300 | 585.80 |
| 2017-12-20 | 2,968 | 2,987 | 2,942 | 2,963 | 148,600 | 592.60 |
| 2017-12-19 | 2,978 | 2,981 | 2,955 | 2,960 | 229,500 | 592 |
| 2017-12-18 | 2,998 | 3,005 | 2,978 | 2,995 | 236,000 | 599 |
| 2017-12-15 | 2,997 | 3,010 | 2,950 | 2,964 | 335,700 | 592.80 |
| 2017-12-14 | 2,989 | 3,050 | 2,989 | 3,015 | 219,100 | 603 |
| 2017-12-13 | 3,065 | 3,070 | 3,020 | 3,035 | 290,300 | 607 |
| 2017-12-12 | 3,035 | 3,065 | 3,025 | 3,035 | 227,100 | 607 |
| 2017-12-11 | 3,035 | 3,055 | 3,020 | 3,045 | 213,600 | 609 |
| 2017-12-08 | 2,986 | 3,035 | 2,986 | 3,035 | 584,700 | 607 |
| 2017-12-07 | 2,959 | 3,015 | 2,929 | 2,967 | 449,600 | 593.40 |
| 2017-12-06 | 2,987 | 2,989 | 2,939 | 2,950 | 385,000 | 590 |
| 2017-12-05 | 2,978 | 3,040 | 2,963 | 3,020 | 221,200 | 604 |
| 2017-12-04 | 3,035 | 3,050 | 2,991 | 2,997 | 297,000 | 599.40 |
| 2017-12-01 | 2,972 | 3,025 | 2,965 | 3,005 | 311,500 | 601 |
| 2017-11-30 | 2,945 | 3,015 | 2,900 | 3,000 | 557,700 | 600 |
| 2017-11-29 | 2,871 | 2,902 | 2,863 | 2,901 | 301,500 | 580.20 |
| 2017-11-28 | 2,838 | 2,862 | 2,828 | 2,855 | 279,600 | 571 |
| 2017-11-27 | 2,840 | 2,855 | 2,817 | 2,840 | 205,300 | 568 |
| 2017-11-24 | 2,821 | 2,838 | 2,808 | 2,825 | 287,600 | 565 |
| 2017-11-22 | 2,836 | 2,879 | 2,834 | 2,854 | 235,900 | 570.80 |
| 2017-11-21 | 2,852 | 2,865 | 2,831 | 2,834 | 249,900 | 566.80 |
| 2017-11-20 | 2,827 | 2,835 | 2,810 | 2,824 | 281,400 | 564.80 |
| 2017-11-17 | 2,908 | 2,910 | 2,842 | 2,853 | 406,200 | 570.60 |
| 2017-11-16 | 2,832 | 2,863 | 2,825 | 2,858 | 404,600 | 571.60 |
| 2017-11-15 | 2,878 | 2,879 | 2,820 | 2,821 | 512,000 | 564.20 |
| 2017-11-13 | 3,040 | 3,050 | 2,945 | 2,948 | 428,000 | 589.60 |
| 2017-11-10 | 3,085 | 3,115 | 3,050 | 3,090 | 625,200 | 618 |
| 2017-11-09 | 3,150 | 3,220 | 3,090 | 3,135 | 753,800 | 627 |
| 2017-11-08 | 3,100 | 3,125 | 3,035 | 3,115 | 522,700 | 623 |
| 2017-11-07 | 3,045 | 3,090 | 3,010 | 3,080 | 375,800 | 616 |
| 2017-11-06 | 3,045 | 3,070 | 3,020 | 3,045 | 290,000 | 609 |
| 2017-11-02 | 3,000 | 3,045 | 2,988 | 3,040 | 502,400 | 608 |
| 2017-11-01 | 2,948 | 2,994 | 2,944 | 2,988 | 458,400 | 597.60 |
| 2017-10-31 | 2,915 | 2,933 | 2,889 | 2,925 | 408,400 | 585 |
| 2017-10-30 | 2,962 | 2,972 | 2,919 | 2,920 | 371,900 | 584 |
| 2017-10-27 | 2,950 | 2,970 | 2,935 | 2,961 | 288,500 | 592.20 |
| 2017-10-26 | 2,912 | 2,938 | 2,901 | 2,925 | 298,100 | 585 |
| 2017-10-25 | 2,934 | 2,945 | 2,910 | 2,917 | 347,500 | 583.40 |
| 2017-10-24 | 2,910 | 2,926 | 2,900 | 2,919 | 219,200 | 583.80 |
| 2017-10-23 | 2,918 | 2,934 | 2,905 | 2,913 | 334,800 | 582.60 |
| 2017-10-20 | 2,930 | 2,951 | 2,887 | 2,894 | 365,600 | 578.80 |
| 2017-10-19 | 2,942 | 2,966 | 2,923 | 2,945 | 308,600 | 589 |
| 2017-10-18 | 2,926 | 2,935 | 2,913 | 2,932 | 275,600 | 586.40 |
| 2017-10-17 | 2,912 | 2,927 | 2,890 | 2,920 | 278,000 | 584 |
| 2017-10-16 | 2,897 | 2,913 | 2,886 | 2,899 | 232,200 | 579.80 |
| 2017-10-13 | 2,859 | 2,897 | 2,844 | 2,888 | 608,900 | 577.60 |
| 2017-10-12 | 2,877 | 2,893 | 2,860 | 2,883 | 281,400 | 576.60 |
| 2017-10-11 | 2,874 | 2,885 | 2,858 | 2,875 | 178,700 | 575 |
| 2017-10-10 | 2,852 | 2,885 | 2,844 | 2,884 | 279,600 | 576.80 |
| 2017-10-06 | 2,880 | 2,892 | 2,860 | 2,873 | 232,600 | 574.60 |
| 2017-10-05 | 2,853 | 2,860 | 2,836 | 2,858 | 191,200 | 571.60 |
| 2017-10-04 | 2,858 | 2,870 | 2,839 | 2,865 | 329,700 | 573 |
| 2017-10-03 | 2,800 | 2,861 | 2,786 | 2,857 | 387,500 | 571.40 |
| 2017-10-02 | 2,795 | 2,804 | 2,773 | 2,778 | 270,200 | 555.60 |
| 2017-09-29 | 2,814 | 2,829 | 2,788 | 2,799 | 556,500 | 559.80 |
| 2017-09-28 | 2,857 | 2,874 | 2,806 | 2,819 | 414,800 | 563.80 |
| 2017-09-27 | 2,864 | 2,874 | 2,842 | 2,845 | 212,800 | 569 |
| 2017-09-26 | 1,422 | 1,439 | 1,418 | 1,437 | 556,000 | 574.80 |
| 2017-09-25 | 1,450 | 1,450 | 1,435 | 1,438 | 465,000 | 575.20 |
| 2017-09-22 | 1,448 | 1,448 | 1,423 | 1,438 | 859,000 | 575.20 |
| 2017-09-21 | 1,422 | 1,446 | 1,422 | 1,434 | 993,000 | 573.60 |
| 2017-09-20 | 1,395 | 1,417 | 1,392 | 1,412 | 960,000 | 564.80 |
| 2017-09-19 | 1,381 | 1,399 | 1,372 | 1,396 | 826,000 | 558.40 |
| 2017-09-15 | 1,377 | 1,383 | 1,359 | 1,372 | 793,000 | 548.80 |
| 2017-09-14 | 1,380 | 1,394 | 1,375 | 1,382 | 577,000 | 552.80 |
| 2017-09-13 | 1,377 | 1,387 | 1,376 | 1,379 | 615,000 | 551.60 |
| 2017-09-12 | 1,355 | 1,371 | 1,350 | 1,368 | 670,000 | 547.20 |
| 2017-09-11 | 1,336 | 1,352 | 1,335 | 1,346 | 434,000 | 538.40 |
| 2017-09-08 | 1,329 | 1,344 | 1,327 | 1,336 | 1,304,000 | 534.40 |
| 2017-09-07 | 1,335 | 1,348 | 1,328 | 1,340 | 708,000 | 536 |
| 2017-09-06 | 1,322 | 1,343 | 1,320 | 1,335 | 1,004,000 | 534 |
| 2017-09-05 | 1,328 | 1,330 | 1,317 | 1,318 | 624,000 | 527.20 |
| 2017-09-04 | 1,339 | 1,339 | 1,321 | 1,327 | 568,000 | 530.80 |
| 2017-09-01 | 1,334 | 1,343 | 1,332 | 1,340 | 664,000 | 536 |
| 2017-08-31 | 1,343 | 1,343 | 1,328 | 1,330 | 510,000 | 532 |
| 2017-08-30 | 1,326 | 1,339 | 1,318 | 1,338 | 690,000 | 535.20 |
| 2017-08-29 | 1,319 | 1,324 | 1,311 | 1,312 | 675,000 | 524.80 |
| 2017-08-28 | 1,332 | 1,333 | 1,314 | 1,329 | 503,000 | 531.60 |
| 2017-08-25 | 1,330 | 1,334 | 1,321 | 1,327 | 795,000 | 530.80 |
| 2017-08-24 | 1,321 | 1,322 | 1,312 | 1,321 | 735,000 | 528.40 |
| 2017-08-23 | 1,339 | 1,339 | 1,324 | 1,326 | 484,000 | 530.40 |
| 2017-08-22 | 1,345 | 1,345 | 1,326 | 1,330 | 621,000 | 532 |
| 2017-08-21 | 1,350 | 1,353 | 1,338 | 1,340 | 455,000 | 536 |
| 2017-08-18 | 1,348 | 1,350 | 1,340 | 1,343 | 596,000 | 537.20 |
| 2017-08-17 | 1,365 | 1,365 | 1,356 | 1,358 | 361,000 | 543.20 |
| 2017-08-16 | 1,353 | 1,369 | 1,353 | 1,357 | 440,000 | 542.80 |
| 2017-08-15 | 1,367 | 1,367 | 1,350 | 1,360 | 656,000 | 544 |
| 2017-08-14 | 1,355 | 1,355 | 1,340 | 1,342 | 1,141,000 | 536.80 |
| 2017-08-10 | 1,382 | 1,382 | 1,359 | 1,361 | 799,000 | 544.40 |
| 2017-08-09 | 1,387 | 1,389 | 1,365 | 1,368 | 868,000 | 547.20 |
| 2017-08-08 | 1,399 | 1,399 | 1,384 | 1,391 | 837,000 | 556.40 |
| 2017-08-07 | 1,413 | 1,416 | 1,400 | 1,401 | 534,000 | 560.40 |
| 2017-08-04 | 1,416 | 1,420 | 1,402 | 1,406 | 719,000 | 562.40 |
| 2017-08-03 | 1,420 | 1,432 | 1,419 | 1,428 | 904,000 | 571.20 |
| 2017-08-02 | 1,414 | 1,417 | 1,400 | 1,410 | 953,000 | 564 |
| 2017-08-01 | 1,416 | 1,422 | 1,404 | 1,409 | 680,000 | 563.60 |
| 2017-07-31 | 1,395 | 1,428 | 1,394 | 1,417 | 1,311,000 | 566.80 |
| 2017-07-28 | 1,392 | 1,396 | 1,388 | 1,395 | 909,000 | 558 |
| 2017-07-27 | 1,391 | 1,403 | 1,389 | 1,393 | 949,000 | 557.20 |
| 2017-07-26 | 1,397 | 1,407 | 1,390 | 1,400 | 709,000 | 560 |
| 2017-07-25 | 1,401 | 1,405 | 1,393 | 1,393 | 630,000 | 557.20 |
| 2017-07-24 | 1,410 | 1,411 | 1,400 | 1,401 | 594,000 | 560.40 |
| 2017-07-21 | 1,415 | 1,429 | 1,411 | 1,426 | 683,000 | 570.40 |
| 2017-07-20 | 1,432 | 1,435 | 1,422 | 1,423 | 584,000 | 569.20 |
| 2017-07-19 | 1,421 | 1,440 | 1,421 | 1,437 | 665,000 | 574.80 |
| 2017-07-18 | 1,435 | 1,439 | 1,424 | 1,426 | 675,000 | 570.40 |
| 2017-07-14 | 1,433 | 1,455 | 1,429 | 1,447 | 820,000 | 578.80 |
| 2017-07-13 | 1,457 | 1,457 | 1,426 | 1,426 | 707,000 | 570.40 |
| 2017-07-12 | 1,457 | 1,466 | 1,451 | 1,454 | 568,000 | 581.60 |
| 2017-07-11 | 1,463 | 1,473 | 1,458 | 1,464 | 570,000 | 585.60 |
| 2017-07-10 | 1,487 | 1,487 | 1,464 | 1,468 | 790,000 | 587.20 |
| 2017-07-07 | 1,472 | 1,475 | 1,452 | 1,471 | 1,047,000 | 588.40 |
| 2017-07-06 | 1,482 | 1,490 | 1,478 | 1,487 | 791,000 | 594.80 |
| 2017-07-05 | 1,503 | 1,503 | 1,479 | 1,487 | 575,000 | 594.80 |
| 2017-07-04 | 1,493 | 1,514 | 1,491 | 1,498 | 817,000 | 599.20 |
| 2017-07-03 | 1,491 | 1,494 | 1,479 | 1,484 | 624,000 | 593.60 |
| 2017-06-30 | 1,503 | 1,503 | 1,486 | 1,495 | 708,000 | 598 |
| 2017-06-29 | 1,500 | 1,508 | 1,493 | 1,504 | 553,000 | 601.60 |
| 2017-06-28 | 1,490 | 1,499 | 1,487 | 1,489 | 716,000 | 595.60 |
| 2017-06-27 | 1,502 | 1,508 | 1,496 | 1,500 | 645,000 | 600 |
| 2017-06-26 | 1,500 | 1,509 | 1,493 | 1,497 | 645,000 | 598.80 |
| 2017-06-23 | 1,493 | 1,498 | 1,484 | 1,497 | 820,000 | 598.80 |
| 2017-06-22 | 1,478 | 1,487 | 1,477 | 1,481 | 601,000 | 592.40 |
| 2017-06-21 | 1,490 | 1,499 | 1,479 | 1,488 | 719,000 | 595.20 |
| 2017-06-20 | 1,498 | 1,505 | 1,494 | 1,499 | 954,000 | 599.60 |
| 2017-06-19 | 1,494 | 1,503 | 1,488 | 1,497 | 590,000 | 598.80 |
| 2017-06-16 | 1,488 | 1,498 | 1,476 | 1,493 | 1,412,000 | 597.20 |
| 2017-06-15 | 1,472 | 1,487 | 1,464 | 1,478 | 771,000 | 591.20 |
| 2017-06-14 | 1,465 | 1,476 | 1,462 | 1,471 | 744,000 | 588.40 |
| 2017-06-13 | 1,447 | 1,464 | 1,446 | 1,464 | 1,015,000 | 585.60 |
| 2017-06-12 | 1,440 | 1,455 | 1,434 | 1,444 | 775,000 | 577.60 |
| 2017-06-09 | 1,440 | 1,462 | 1,437 | 1,444 | 1,846,000 | 577.60 |
| 2017-06-08 | 1,435 | 1,439 | 1,426 | 1,429 | 947,000 | 571.60 |
| 2017-06-07 | 1,426 | 1,445 | 1,417 | 1,435 | 1,206,000 | 574 |
| 2017-06-06 | 1,448 | 1,451 | 1,418 | 1,420 | 932,000 | 568 |
| 2017-06-05 | 1,453 | 1,457 | 1,438 | 1,451 | 766,000 | 580.40 |
| 2017-06-02 | 1,445 | 1,469 | 1,444 | 1,456 | 1,445,000 | 582.40 |
| 2017-06-01 | 1,408 | 1,445 | 1,407 | 1,442 | 1,784,000 | 576.80 |
| 2017-05-31 | 1,409 | 1,432 | 1,402 | 1,407 | 11,216,000 | 562.80 |
| 2017-05-30 | 1,412 | 1,417 | 1,402 | 1,406 | 1,058,000 | 562.40 |
| 2017-05-29 | 1,420 | 1,426 | 1,413 | 1,422 | 651,000 | 568.80 |
| 2017-05-26 | 1,439 | 1,446 | 1,418 | 1,421 | 1,161,000 | 568.40 |
| 2017-05-25 | 1,411 | 1,442 | 1,407 | 1,437 | 1,573,000 | 574.80 |
| 2017-05-24 | 1,404 | 1,412 | 1,404 | 1,408 | 1,356,000 | 563.20 |
| 2017-05-23 | 1,399 | 1,406 | 1,394 | 1,401 | 786,000 | 560.40 |
| 2017-05-22 | 1,387 | 1,403 | 1,382 | 1,401 | 1,037,000 | 560.40 |
| 2017-05-19 | 1,396 | 1,396 | 1,366 | 1,380 | 1,842,000 | 552 |
| 2017-05-18 | 1,387 | 1,401 | 1,381 | 1,401 | 1,022,000 | 560.40 |
| 2017-05-17 | 1,416 | 1,420 | 1,402 | 1,403 | 1,388,000 | 561.20 |
| 2017-05-16 | 1,442 | 1,466 | 1,423 | 1,439 | 2,248,000 | 575.60 |
| 2017-05-15 | 1,444 | 1,462 | 1,443 | 1,449 | 1,056,000 | 579.60 |
| 2017-05-12 | 1,462 | 1,470 | 1,434 | 1,444 | 1,472,000 | 577.60 |
| 2017-05-11 | 1,453 | 1,464 | 1,450 | 1,463 | 1,268,000 | 585.20 |
| 2017-05-10 | 1,459 | 1,461 | 1,435 | 1,442 | 1,303,000 | 576.80 |
| 2017-05-09 | 1,463 | 1,464 | 1,446 | 1,460 | 1,198,000 | 584 |
| 2017-05-08 | 1,456 | 1,458 | 1,434 | 1,451 | 2,162,000 | 580.40 |
| 2017-05-02 | 1,434 | 1,447 | 1,423 | 1,426 | 1,017,000 | 570.40 |
| 2017-05-01 | 1,432 | 1,432 | 1,394 | 1,422 | 1,688,000 | 568.80 |
| 2017-04-28 | 1,470 | 1,470 | 1,438 | 1,440 | 934,000 | 576 |
| 2017-04-27 | 1,455 | 1,469 | 1,455 | 1,458 | 745,000 | 583.20 |
| 2017-04-26 | 1,463 | 1,472 | 1,461 | 1,468 | 739,000 | 587.20 |
| 2017-04-25 | 1,440 | 1,463 | 1,439 | 1,459 | 1,021,000 | 583.60 |
| 2017-04-24 | 1,452 | 1,456 | 1,426 | 1,435 | 1,097,000 | 574 |
| 2017-04-21 | 1,423 | 1,432 | 1,415 | 1,429 | 1,210,000 | 571.60 |
| 2017-04-20 | 1,423 | 1,424 | 1,411 | 1,415 | 976,000 | 566 |
| 2017-04-19 | 1,418 | 1,426 | 1,408 | 1,418 | 1,278,000 | 567.20 |
| 2017-04-18 | 1,429 | 1,442 | 1,423 | 1,433 | 946,000 | 573.20 |
| 2017-04-17 | 1,420 | 1,433 | 1,419 | 1,428 | 861,000 | 571.20 |
| 2017-04-14 | 1,470 | 1,470 | 1,418 | 1,421 | 1,219,000 | 568.40 |
| 2017-04-13 | 1,423 | 1,442 | 1,420 | 1,440 | 956,000 | 576 |
| 2017-04-12 | 1,440 | 1,444 | 1,427 | 1,432 | 1,152,000 | 572.80 |
| 2017-04-11 | 1,455 | 1,459 | 1,440 | 1,455 | 1,037,000 | 582 |
| 2017-04-10 | 1,484 | 1,484 | 1,453 | 1,462 | 880,000 | 584.80 |
| 2017-04-07 | 1,460 | 1,473 | 1,450 | 1,457 | 1,323,000 | 582.80 |
| 2017-04-06 | 1,471 | 1,473 | 1,441 | 1,452 | 1,077,000 | 580.80 |
| 2017-04-05 | 1,478 | 1,492 | 1,464 | 1,474 | 1,306,000 | 589.60 |
| 2017-04-04 | 1,509 | 1,511 | 1,487 | 1,498 | 1,554,000 | 599.20 |
| 2017-04-03 | 1,532 | 1,532 | 1,511 | 1,525 | 1,082,000 | 610 |
| 2017-03-31 | 1,571 | 1,578 | 1,511 | 1,534 | 3,129,000 | 613.60 |
| 2017-03-30 | 1,565 | 1,570 | 1,551 | 1,554 | 679,000 | 621.60 |
| 2017-03-29 | 1,604 | 1,604 | 1,567 | 1,579 | 721,000 | 631.60 |
| 2017-03-28 | 1,586 | 1,597 | 1,570 | 1,580 | 797,000 | 632 |
| 2017-03-27 | 1,591 | 1,591 | 1,560 | 1,575 | 792,000 | 630 |
| 2017-03-24 | 1,602 | 1,609 | 1,586 | 1,599 | 939,000 | 639.60 |
| 2017-03-23 | 1,607 | 1,607 | 1,593 | 1,595 | 651,000 | 638 |
| 2017-03-22 | 1,636 | 1,637 | 1,608 | 1,613 | 733,000 | 645.20 |
| 2017-03-21 | 1,659 | 1,660 | 1,640 | 1,644 | 881,000 | 657.60 |
| 2017-03-17 | 1,682 | 1,684 | 1,674 | 1,679 | 601,000 | 671.60 |
| 2017-03-16 | 1,687 | 1,704 | 1,673 | 1,699 | 464,000 | 679.60 |
| 2017-03-15 | 1,707 | 1,711 | 1,695 | 1,706 | 407,000 | 682.40 |
| 2017-03-14 | 1,705 | 1,716 | 1,702 | 1,706 | 427,000 | 682.40 |
| 2017-03-13 | 1,694 | 1,712 | 1,689 | 1,705 | 558,000 | 682 |
| 2017-03-10 | 1,660 | 1,680 | 1,658 | 1,677 | 1,177,000 | 670.80 |
| 2017-03-09 | 1,664 | 1,667 | 1,652 | 1,653 | 348,000 | 661.20 |
| 2017-03-08 | 1,678 | 1,678 | 1,651 | 1,664 | 493,000 | 665.60 |
| 2017-03-07 | 1,648 | 1,681 | 1,648 | 1,674 | 579,000 | 669.60 |
| 2017-03-06 | 1,647 | 1,662 | 1,643 | 1,652 | 483,000 | 660.80 |
| 2017-03-03 | 1,657 | 1,666 | 1,650 | 1,657 | 527,000 | 662.80 |
| 2017-03-02 | 1,656 | 1,670 | 1,649 | 1,665 | 564,000 | 666 |
| 2017-03-01 | 1,616 | 1,641 | 1,612 | 1,632 | 769,000 | 652.80 |
| 2017-02-28 | 1,618 | 1,634 | 1,613 | 1,614 | 850,000 | 645.60 |
| 2017-02-27 | 1,600 | 1,616 | 1,593 | 1,614 | 668,000 | 645.60 |
| 2017-02-24 | 1,608 | 1,626 | 1,598 | 1,618 | 653,000 | 647.20 |
| 2017-02-23 | 1,595 | 1,618 | 1,589 | 1,616 | 598,000 | 646.40 |
| 2017-02-22 | 1,604 | 1,604 | 1,578 | 1,584 | 463,000 | 633.60 |
| 2017-02-21 | 1,589 | 1,605 | 1,586 | 1,592 | 343,000 | 636.80 |
| 2017-02-20 | 1,566 | 1,583 | 1,560 | 1,582 | 348,000 | 632.80 |
| 2017-02-17 | 1,586 | 1,590 | 1,577 | 1,584 | 400,000 | 633.60 |
| 2017-02-16 | 1,613 | 1,614 | 1,594 | 1,601 | 381,000 | 640.40 |
| 2017-02-15 | 1,615 | 1,630 | 1,610 | 1,617 | 378,000 | 646.80 |
| 2017-02-14 | 1,628 | 1,641 | 1,603 | 1,604 | 604,000 | 641.60 |
| 2017-02-13 | 1,649 | 1,649 | 1,623 | 1,628 | 444,000 | 651.20 |
| 2017-02-10 | 1,600 | 1,625 | 1,586 | 1,620 | 783,000 | 648 |
| 2017-02-09 | 1,569 | 1,572 | 1,560 | 1,560 | 358,000 | 624 |
| 2017-02-08 | 1,576 | 1,590 | 1,564 | 1,573 | 470,000 | 629.20 |
| 2017-02-07 | 1,565 | 1,583 | 1,564 | 1,574 | 492,000 | 629.60 |
| 2017-02-06 | 1,606 | 1,613 | 1,585 | 1,587 | 550,000 | 634.80 |
| 2017-02-03 | 1,568 | 1,613 | 1,568 | 1,587 | 684,000 | 634.80 |
| 2017-02-02 | 1,610 | 1,617 | 1,574 | 1,578 | 847,000 | 631.20 |
| 2017-02-01 | 1,591 | 1,643 | 1,591 | 1,627 | 715,000 | 650.80 |
| 2017-01-31 | 1,610 | 1,623 | 1,595 | 1,606 | 1,037,000 | 642.40 |
| 2017-01-30 | 1,622 | 1,623 | 1,605 | 1,621 | 428,000 | 648.40 |
| 2017-01-27 | 1,635 | 1,644 | 1,618 | 1,625 | 787,000 | 650 |
| 2017-01-26 | 1,625 | 1,644 | 1,615 | 1,640 | 701,000 | 656 |
| 2017-01-25 | 1,639 | 1,645 | 1,604 | 1,614 | 544,000 | 645.60 |
| 2017-01-24 | 1,620 | 1,625 | 1,611 | 1,614 | 503,000 | 645.60 |
| 2017-01-23 | 1,645 | 1,645 | 1,616 | 1,620 | 512,000 | 648 |
| 2017-01-20 | 1,643 | 1,663 | 1,640 | 1,659 | 371,000 | 663.60 |
| 2017-01-19 | 1,634 | 1,655 | 1,631 | 1,649 | 511,000 | 659.60 |
| 2017-01-18 | 1,623 | 1,635 | 1,608 | 1,629 | 511,000 | 651.60 |
| 2017-01-17 | 1,648 | 1,648 | 1,616 | 1,616 | 463,000 | 646.40 |
| 2017-01-16 | 1,660 | 1,666 | 1,638 | 1,647 | 355,000 | 658.80 |
| 2017-01-13 | 1,656 | 1,671 | 1,648 | 1,666 | 587,000 | 666.40 |
| 2017-01-12 | 1,692 | 1,692 | 1,652 | 1,660 | 411,000 | 664 |
| 2017-01-11 | 1,689 | 1,698 | 1,686 | 1,693 | 346,000 | 677.20 |
| 2017-01-10 | 1,680 | 1,705 | 1,674 | 1,679 | 464,000 | 671.60 |
| 2017-01-06 | 1,686 | 1,701 | 1,681 | 1,696 | 451,000 | 678.40 |
| 2017-01-05 | 1,694 | 1,694 | 1,672 | 1,685 | 509,000 | 674 |
| 2017-01-04 | 1,633 | 1,700 | 1,633 | 1,699 | 973,000 | 679.60 |
分割・併合履歴 ： [2024-10-30]1株→5株 [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株