9675 常磐興産(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 | 1,871 | 1,893 | 1,861 | 1,882 | 10,800 | 1,882 |
| 2017-12-28 | 1,875 | 1,884 | 1,865 | 1,878 | 7,700 | 1,878 |
| 2017-12-27 | 1,866 | 1,879 | 1,865 | 1,870 | 5,000 | 1,870 |
| 2017-12-26 | 1,861 | 1,865 | 1,855 | 1,863 | 5,100 | 1,863 |
| 2017-12-25 | 1,855 | 1,869 | 1,854 | 1,866 | 6,200 | 1,866 |
| 2017-12-22 | 1,851 | 1,864 | 1,848 | 1,856 | 7,700 | 1,856 |
| 2017-12-21 | 1,851 | 1,870 | 1,851 | 1,859 | 5,900 | 1,859 |
| 2017-12-20 | 1,855 | 1,870 | 1,846 | 1,850 | 9,200 | 1,850 |
| 2017-12-19 | 1,881 | 1,885 | 1,856 | 1,856 | 8,000 | 1,856 |
| 2017-12-18 | 1,890 | 1,894 | 1,881 | 1,881 | 5,500 | 1,881 |
| 2017-12-15 | 1,890 | 1,890 | 1,876 | 1,887 | 7,700 | 1,887 |
| 2017-12-14 | 1,884 | 1,890 | 1,877 | 1,890 | 7,100 | 1,890 |
| 2017-12-13 | 1,876 | 1,886 | 1,872 | 1,885 | 6,000 | 1,885 |
| 2017-12-12 | 1,888 | 1,889 | 1,870 | 1,878 | 8,000 | 1,878 |
| 2017-12-11 | 1,876 | 1,885 | 1,872 | 1,885 | 5,200 | 1,885 |
| 2017-12-08 | 1,861 | 1,886 | 1,861 | 1,878 | 19,400 | 1,878 |
| 2017-12-07 | 1,862 | 1,879 | 1,858 | 1,875 | 7,300 | 1,875 |
| 2017-12-06 | 1,860 | 1,874 | 1,857 | 1,863 | 8,500 | 1,863 |
| 2017-12-05 | 1,865 | 1,875 | 1,858 | 1,860 | 7,600 | 1,860 |
| 2017-12-04 | 1,865 | 1,871 | 1,862 | 1,867 | 6,500 | 1,867 |
| 2017-12-01 | 1,861 | 1,865 | 1,855 | 1,860 | 4,000 | 1,860 |
| 2017-11-30 | 1,851 | 1,865 | 1,849 | 1,856 | 10,600 | 1,856 |
| 2017-11-29 | 1,860 | 1,865 | 1,851 | 1,860 | 5,100 | 1,860 |
| 2017-11-28 | 1,847 | 1,854 | 1,845 | 1,850 | 5,000 | 1,850 |
| 2017-11-27 | 1,844 | 1,868 | 1,844 | 1,847 | 15,700 | 1,847 |
| 2017-11-24 | 1,870 | 1,870 | 1,850 | 1,863 | 7,900 | 1,863 |
| 2017-11-22 | 1,862 | 1,865 | 1,852 | 1,856 | 5,500 | 1,856 |
| 2017-11-21 | 1,868 | 1,875 | 1,852 | 1,865 | 7,300 | 1,865 |
| 2017-11-20 | 1,850 | 1,873 | 1,850 | 1,868 | 8,400 | 1,868 |
| 2017-11-17 | 1,867 | 1,878 | 1,844 | 1,854 | 11,800 | 1,854 |
| 2017-11-16 | 1,833 | 1,892 | 1,833 | 1,867 | 20,600 | 1,867 |
| 2017-11-15 | 1,882 | 1,883 | 1,834 | 1,834 | 17,000 | 1,834 |
| 2017-11-13 | 1,860 | 1,898 | 1,859 | 1,889 | 18,300 | 1,889 |
| 2017-11-10 | 1,848 | 1,865 | 1,848 | 1,865 | 6,000 | 1,865 |
| 2017-11-09 | 1,867 | 1,875 | 1,843 | 1,866 | 11,000 | 1,866 |
| 2017-11-08 | 1,855 | 1,869 | 1,853 | 1,867 | 6,600 | 1,867 |
| 2017-11-07 | 1,853 | 1,870 | 1,852 | 1,870 | 7,600 | 1,870 |
| 2017-11-06 | 1,865 | 1,873 | 1,854 | 1,855 | 6,800 | 1,855 |
| 2017-11-02 | 1,872 | 1,877 | 1,857 | 1,869 | 7,000 | 1,869 |
| 2017-11-01 | 1,869 | 1,874 | 1,857 | 1,873 | 6,400 | 1,873 |
| 2017-10-31 | 1,868 | 1,872 | 1,851 | 1,866 | 5,800 | 1,866 |
| 2017-10-30 | 1,864 | 1,875 | 1,854 | 1,868 | 20,300 | 1,868 |
| 2017-10-27 | 1,864 | 1,880 | 1,864 | 1,878 | 5,200 | 1,878 |
| 2017-10-26 | 1,870 | 1,886 | 1,859 | 1,863 | 8,300 | 1,863 |
| 2017-10-25 | 1,891 | 1,896 | 1,867 | 1,870 | 13,100 | 1,870 |
| 2017-10-24 | 1,869 | 1,905 | 1,869 | 1,903 | 22,900 | 1,903 |
| 2017-10-23 | 1,860 | 1,870 | 1,852 | 1,870 | 8,100 | 1,870 |
| 2017-10-20 | 1,840 | 1,867 | 1,840 | 1,862 | 12,900 | 1,862 |
| 2017-10-19 | 1,846 | 1,851 | 1,839 | 1,842 | 12,500 | 1,842 |
| 2017-10-18 | 1,841 | 1,856 | 1,841 | 1,846 | 7,300 | 1,846 |
| 2017-10-17 | 1,877 | 1,877 | 1,837 | 1,839 | 17,400 | 1,839 |
| 2017-10-16 | 1,881 | 1,893 | 1,873 | 1,877 | 19,600 | 1,877 |
| 2017-10-13 | 1,861 | 1,891 | 1,860 | 1,890 | 28,300 | 1,890 |
| 2017-10-12 | 1,860 | 1,873 | 1,857 | 1,861 | 18,200 | 1,861 |
| 2017-10-11 | 1,849 | 1,860 | 1,843 | 1,860 | 15,300 | 1,860 |
| 2017-10-10 | 1,840 | 1,848 | 1,840 | 1,843 | 11,700 | 1,843 |
| 2017-10-06 | 1,832 | 1,845 | 1,832 | 1,833 | 9,500 | 1,833 |
| 2017-10-05 | 1,832 | 1,847 | 1,832 | 1,845 | 9,300 | 1,845 |
| 2017-10-04 | 1,841 | 1,842 | 1,822 | 1,827 | 8,100 | 1,827 |
| 2017-10-03 | 1,848 | 1,853 | 1,838 | 1,842 | 18,400 | 1,842 |
| 2017-10-02 | 1,813 | 1,846 | 1,813 | 1,845 | 17,200 | 1,845 |
| 2017-09-29 | 1,810 | 1,821 | 1,808 | 1,813 | 14,600 | 1,813 |
| 2017-09-28 | 1,810 | 1,818 | 1,803 | 1,815 | 11,900 | 1,815 |
| 2017-09-27 | 1,829 | 1,833 | 1,795 | 1,797 | 67,700 | 1,797 |
| 2017-09-26 | 1,859 | 1,878 | 1,842 | 1,842 | 60,800 | 1,842 |
| 2017-09-25 | 1,842 | 1,859 | 1,832 | 1,851 | 42,900 | 1,851 |
| 2017-09-22 | 1,832 | 1,838 | 1,825 | 1,827 | 26,300 | 1,827 |
| 2017-09-21 | 1,830 | 1,848 | 1,830 | 1,832 | 15,700 | 1,832 |
| 2017-09-20 | 1,820 | 1,842 | 1,820 | 1,840 | 14,300 | 1,840 |
| 2017-09-19 | 1,821 | 1,827 | 1,813 | 1,826 | 17,500 | 1,826 |
| 2017-09-15 | 1,815 | 1,829 | 1,812 | 1,812 | 26,100 | 1,812 |
| 2017-09-14 | 1,826 | 1,831 | 1,820 | 1,823 | 9,100 | 1,823 |
| 2017-09-13 | 1,829 | 1,831 | 1,820 | 1,826 | 5,300 | 1,826 |
| 2017-09-12 | 1,834 | 1,834 | 1,816 | 1,817 | 11,800 | 1,817 |
| 2017-09-11 | 1,821 | 1,831 | 1,816 | 1,823 | 9,600 | 1,823 |
| 2017-09-08 | 1,824 | 1,824 | 1,812 | 1,821 | 10,900 | 1,821 |
| 2017-09-07 | 1,820 | 1,835 | 1,820 | 1,830 | 5,100 | 1,830 |
| 2017-09-06 | 1,802 | 1,834 | 1,800 | 1,816 | 9,800 | 1,816 |
| 2017-09-05 | 1,842 | 1,842 | 1,801 | 1,806 | 16,600 | 1,806 |
| 2017-09-04 | 1,860 | 1,861 | 1,835 | 1,847 | 10,000 | 1,847 |
| 2017-09-01 | 1,860 | 1,861 | 1,854 | 1,860 | 6,800 | 1,860 |
| 2017-08-31 | 1,860 | 1,865 | 1,854 | 1,858 | 8,000 | 1,858 |
| 2017-08-30 | 1,844 | 1,868 | 1,841 | 1,868 | 20,900 | 1,868 |
| 2017-08-29 | 1,834 | 1,849 | 1,831 | 1,838 | 6,700 | 1,838 |
| 2017-08-28 | 1,845 | 1,846 | 1,832 | 1,838 | 7,300 | 1,838 |
| 2017-08-25 | 1,832 | 1,840 | 1,830 | 1,836 | 5,500 | 1,836 |
| 2017-08-24 | 1,827 | 1,843 | 1,827 | 1,832 | 8,300 | 1,832 |
| 2017-08-23 | 1,822 | 1,829 | 1,813 | 1,821 | 7,700 | 1,821 |
| 2017-08-22 | 1,830 | 1,830 | 1,817 | 1,820 | 6,700 | 1,820 |
| 2017-08-21 | 1,830 | 1,830 | 1,816 | 1,821 | 6,900 | 1,821 |
| 2017-08-18 | 1,816 | 1,831 | 1,811 | 1,813 | 10,400 | 1,813 |
| 2017-08-17 | 1,831 | 1,840 | 1,820 | 1,831 | 11,600 | 1,831 |
| 2017-08-16 | 1,820 | 1,831 | 1,816 | 1,823 | 9,100 | 1,823 |
| 2017-08-15 | 1,812 | 1,820 | 1,809 | 1,813 | 8,100 | 1,813 |
| 2017-08-14 | 1,820 | 1,826 | 1,801 | 1,806 | 16,000 | 1,806 |
| 2017-08-10 | 1,848 | 1,860 | 1,825 | 1,834 | 10,900 | 1,834 |
| 2017-08-09 | 1,872 | 1,872 | 1,839 | 1,848 | 14,600 | 1,848 |
| 2017-08-08 | 1,850 | 1,878 | 1,850 | 1,866 | 9,600 | 1,866 |
| 2017-08-07 | 1,839 | 1,850 | 1,833 | 1,849 | 5,800 | 1,849 |
| 2017-08-04 | 1,835 | 1,845 | 1,816 | 1,834 | 12,000 | 1,834 |
| 2017-08-03 | 1,829 | 1,835 | 1,823 | 1,832 | 7,400 | 1,832 |
| 2017-08-02 | 1,839 | 1,839 | 1,822 | 1,835 | 7,100 | 1,835 |
| 2017-08-01 | 1,839 | 1,839 | 1,821 | 1,830 | 8,300 | 1,830 |
| 2017-07-31 | 1,830 | 1,834 | 1,811 | 1,811 | 9,900 | 1,811 |
| 2017-07-28 | 1,812 | 1,824 | 1,812 | 1,824 | 8,000 | 1,824 |
| 2017-07-27 | 1,818 | 1,829 | 1,811 | 1,811 | 7,800 | 1,811 |
| 2017-07-26 | 1,826 | 1,837 | 1,811 | 1,820 | 6,500 | 1,820 |
| 2017-07-25 | 1,827 | 1,833 | 1,824 | 1,827 | 3,300 | 1,827 |
| 2017-07-24 | 1,840 | 1,842 | 1,828 | 1,833 | 10,900 | 1,833 |
| 2017-07-21 | 1,826 | 1,837 | 1,826 | 1,837 | 8,000 | 1,837 |
| 2017-07-20 | 1,825 | 1,841 | 1,824 | 1,826 | 12,000 | 1,826 |
| 2017-07-19 | 1,816 | 1,823 | 1,812 | 1,819 | 6,000 | 1,819 |
| 2017-07-18 | 1,804 | 1,822 | 1,801 | 1,809 | 12,700 | 1,809 |
| 2017-07-14 | 1,821 | 1,821 | 1,804 | 1,807 | 8,100 | 1,807 |
| 2017-07-13 | 1,798 | 1,803 | 1,794 | 1,802 | 6,600 | 1,802 |
| 2017-07-12 | 1,798 | 1,805 | 1,798 | 1,800 | 3,700 | 1,800 |
| 2017-07-11 | 1,795 | 1,809 | 1,788 | 1,798 | 4,300 | 1,798 |
| 2017-07-10 | 1,819 | 1,819 | 1,792 | 1,795 | 10,800 | 1,795 |
| 2017-07-07 | 1,801 | 1,809 | 1,771 | 1,771 | 19,000 | 1,771 |
| 2017-07-06 | 1,811 | 1,825 | 1,807 | 1,810 | 7,600 | 1,810 |
| 2017-07-05 | 1,810 | 1,821 | 1,808 | 1,815 | 6,200 | 1,815 |
| 2017-07-04 | 1,822 | 1,849 | 1,801 | 1,812 | 14,400 | 1,812 |
| 2017-07-03 | 1,803 | 1,821 | 1,800 | 1,811 | 7,700 | 1,811 |
| 2017-06-30 | 1,806 | 1,806 | 1,797 | 1,803 | 10,000 | 1,803 |
| 2017-06-29 | 1,800 | 1,803 | 1,795 | 1,801 | 4,900 | 1,801 |
| 2017-06-28 | 1,791 | 1,810 | 1,791 | 1,793 | 6,400 | 1,793 |
| 2017-06-27 | 1,793 | 1,800 | 1,788 | 1,791 | 4,600 | 1,791 |
| 2017-06-26 | 1,795 | 1,801 | 1,788 | 1,793 | 7,200 | 1,793 |
| 2017-06-23 | 1,797 | 1,800 | 1,784 | 1,785 | 4,600 | 1,785 |
| 2017-06-22 | 1,802 | 1,806 | 1,796 | 1,796 | 4,100 | 1,796 |
| 2017-06-21 | 1,801 | 1,811 | 1,800 | 1,800 | 4,500 | 1,800 |
| 2017-06-20 | 1,790 | 1,806 | 1,790 | 1,794 | 11,400 | 1,794 |
| 2017-06-19 | 1,774 | 1,785 | 1,774 | 1,780 | 7,200 | 1,780 |
| 2017-06-16 | 1,766 | 1,783 | 1,765 | 1,767 | 2,800 | 1,767 |
| 2017-06-15 | 1,771 | 1,788 | 1,766 | 1,766 | 7,300 | 1,766 |
| 2017-06-14 | 1,791 | 1,798 | 1,771 | 1,771 | 7,400 | 1,771 |
| 2017-06-13 | 1,786 | 1,797 | 1,781 | 1,787 | 7,000 | 1,787 |
| 2017-06-12 | 1,792 | 1,795 | 1,786 | 1,786 | 5,200 | 1,786 |
| 2017-06-09 | 1,803 | 1,811 | 1,790 | 1,792 | 9,100 | 1,792 |
| 2017-06-08 | 1,841 | 1,841 | 1,812 | 1,812 | 7,100 | 1,812 |
| 2017-06-07 | 1,839 | 1,839 | 1,823 | 1,831 | 6,700 | 1,831 |
| 2017-06-06 | 1,844 | 1,848 | 1,828 | 1,839 | 8,600 | 1,839 |
| 2017-06-05 | 1,832 | 1,846 | 1,832 | 1,844 | 6,700 | 1,844 |
| 2017-06-02 | 1,839 | 1,840 | 1,823 | 1,836 | 11,400 | 1,836 |
| 2017-06-01 | 1,844 | 1,846 | 1,817 | 1,839 | 10,200 | 1,839 |
| 2017-05-31 | 1,860 | 1,860 | 1,830 | 1,830 | 9,000 | 1,830 |
| 2017-05-30 | 1,853 | 1,860 | 1,780 | 1,860 | 11,700 | 1,860 |
| 2017-05-29 | 1,852 | 1,876 | 1,852 | 1,859 | 14,500 | 1,859 |
| 2017-05-26 | 1,877 | 1,877 | 1,853 | 1,853 | 10,700 | 1,853 |
| 2017-05-25 | 1,880 | 1,880 | 1,873 | 1,877 | 10,700 | 1,877 |
| 2017-05-24 | 1,855 | 1,899 | 1,855 | 1,882 | 17,000 | 1,882 |
| 2017-05-23 | 1,839 | 1,850 | 1,838 | 1,850 | 18,500 | 1,850 |
| 2017-05-22 | 1,829 | 1,840 | 1,829 | 1,839 | 16,400 | 1,839 |
| 2017-05-19 | 1,830 | 1,830 | 1,821 | 1,829 | 14,100 | 1,829 |
| 2017-05-18 | 1,815 | 1,830 | 1,804 | 1,828 | 24,900 | 1,828 |
| 2017-05-17 | 1,790 | 1,820 | 1,789 | 1,818 | 30,500 | 1,818 |
| 2017-05-16 | 1,734 | 1,791 | 1,723 | 1,791 | 19,000 | 1,791 |
| 2017-05-15 | 1,787 | 1,787 | 1,752 | 1,766 | 13,600 | 1,766 |
| 2017-05-12 | 1,770 | 1,789 | 1,767 | 1,787 | 17,500 | 1,787 |
| 2017-05-11 | 1,766 | 1,777 | 1,760 | 1,775 | 10,300 | 1,775 |
| 2017-05-10 | 1,769 | 1,778 | 1,765 | 1,771 | 16,100 | 1,771 |
| 2017-05-09 | 1,763 | 1,772 | 1,761 | 1,769 | 12,600 | 1,769 |
| 2017-05-08 | 1,760 | 1,779 | 1,760 | 1,773 | 21,800 | 1,773 |
| 2017-05-02 | 1,750 | 1,762 | 1,745 | 1,752 | 15,000 | 1,752 |
| 2017-05-01 | 1,750 | 1,750 | 1,742 | 1,745 | 10,800 | 1,745 |
| 2017-04-28 | 1,749 | 1,767 | 1,738 | 1,748 | 20,500 | 1,748 |
| 2017-04-27 | 1,734 | 1,750 | 1,727 | 1,749 | 22,200 | 1,749 |
| 2017-04-26 | 1,740 | 1,740 | 1,727 | 1,734 | 11,500 | 1,734 |
| 2017-04-25 | 1,727 | 1,740 | 1,719 | 1,738 | 22,800 | 1,738 |
| 2017-04-24 | 1,697 | 1,733 | 1,696 | 1,727 | 35,800 | 1,727 |
| 2017-04-21 | 1,692 | 1,699 | 1,688 | 1,698 | 15,900 | 1,698 |
| 2017-04-20 | 1,670 | 1,688 | 1,666 | 1,683 | 13,200 | 1,683 |
| 2017-04-19 | 1,654 | 1,674 | 1,652 | 1,661 | 15,800 | 1,661 |
| 2017-04-18 | 1,650 | 1,653 | 1,639 | 1,651 | 9,100 | 1,651 |
| 2017-04-17 | 1,612 | 1,645 | 1,612 | 1,642 | 7,900 | 1,642 |
| 2017-04-14 | 1,622 | 1,631 | 1,615 | 1,615 | 8,200 | 1,615 |
| 2017-04-13 | 1,632 | 1,646 | 1,627 | 1,637 | 9,000 | 1,637 |
| 2017-04-12 | 1,655 | 1,655 | 1,626 | 1,637 | 8,500 | 1,637 |
| 2017-04-11 | 1,652 | 1,660 | 1,640 | 1,649 | 10,400 | 1,649 |
| 2017-04-10 | 1,644 | 1,662 | 1,635 | 1,656 | 11,500 | 1,656 |
| 2017-04-07 | 1,636 | 1,659 | 1,623 | 1,644 | 23,500 | 1,644 |
| 2017-04-06 | 1,644 | 1,644 | 1,609 | 1,610 | 12,900 | 1,610 |
| 2017-04-05 | 1,632 | 1,635 | 1,623 | 1,631 | 9,800 | 1,631 |
| 2017-04-04 | 1,623 | 1,638 | 1,610 | 1,623 | 14,300 | 1,623 |
| 2017-04-03 | 1,620 | 1,630 | 1,610 | 1,628 | 12,400 | 1,628 |
| 2017-03-31 | 1,647 | 1,658 | 1,602 | 1,606 | 24,100 | 1,606 |
| 2017-03-30 | 1,642 | 1,668 | 1,642 | 1,650 | 16,200 | 1,650 |
| 2017-03-29 | 1,667 | 1,673 | 1,631 | 1,642 | 45,000 | 1,642 |
| 2017-03-28 | 1,698 | 1,721 | 1,686 | 1,713 | 72,200 | 1,713 |
| 2017-03-27 | 1,678 | 1,679 | 1,673 | 1,675 | 27,100 | 1,675 |
| 2017-03-24 | 1,672 | 1,674 | 1,663 | 1,673 | 16,900 | 1,673 |
| 2017-03-23 | 1,661 | 1,670 | 1,659 | 1,662 | 20,100 | 1,662 |
| 2017-03-22 | 1,660 | 1,672 | 1,658 | 1,661 | 32,000 | 1,661 |
| 2017-03-21 | 1,664 | 1,670 | 1,661 | 1,668 | 12,900 | 1,668 |
| 2017-03-17 | 1,661 | 1,663 | 1,655 | 1,662 | 9,500 | 1,662 |
| 2017-03-16 | 1,655 | 1,663 | 1,654 | 1,662 | 8,500 | 1,662 |
| 2017-03-15 | 1,661 | 1,662 | 1,657 | 1,660 | 9,300 | 1,660 |
| 2017-03-14 | 1,660 | 1,661 | 1,656 | 1,661 | 11,800 | 1,661 |
| 2017-03-13 | 1,652 | 1,663 | 1,652 | 1,660 | 7,400 | 1,660 |
| 2017-03-10 | 1,652 | 1,669 | 1,650 | 1,652 | 23,200 | 1,652 |
| 2017-03-09 | 1,649 | 1,668 | 1,646 | 1,652 | 20,000 | 1,652 |
| 2017-03-08 | 1,640 | 1,647 | 1,628 | 1,646 | 16,200 | 1,646 |
| 2017-03-07 | 1,630 | 1,635 | 1,627 | 1,635 | 10,100 | 1,635 |
| 2017-03-06 | 1,624 | 1,630 | 1,622 | 1,627 | 10,600 | 1,627 |
| 2017-03-03 | 1,622 | 1,627 | 1,620 | 1,624 | 6,800 | 1,624 |
| 2017-03-02 | 1,618 | 1,623 | 1,612 | 1,622 | 9,700 | 1,622 |
| 2017-03-01 | 1,620 | 1,620 | 1,612 | 1,614 | 4,900 | 1,614 |
| 2017-02-28 | 1,616 | 1,620 | 1,614 | 1,619 | 11,400 | 1,619 |
| 2017-02-27 | 1,609 | 1,614 | 1,605 | 1,612 | 6,800 | 1,612 |
| 2017-02-24 | 1,611 | 1,618 | 1,604 | 1,604 | 17,000 | 1,604 |
| 2017-02-23 | 1,610 | 1,615 | 1,609 | 1,615 | 5,200 | 1,615 |
| 2017-02-22 | 1,617 | 1,619 | 1,612 | 1,613 | 4,500 | 1,613 |
| 2017-02-21 | 1,610 | 1,619 | 1,607 | 1,617 | 7,200 | 1,617 |
| 2017-02-20 | 1,621 | 1,622 | 1,613 | 1,614 | 10,600 | 1,614 |
| 2017-02-17 | 1,622 | 1,625 | 1,618 | 1,623 | 6,000 | 1,623 |
| 2017-02-16 | 1,630 | 1,630 | 1,624 | 1,629 | 4,600 | 1,629 |
| 2017-02-15 | 1,631 | 1,631 | 1,627 | 1,629 | 6,300 | 1,629 |
| 2017-02-14 | 1,626 | 1,630 | 1,625 | 1,628 | 8,400 | 1,628 |
| 2017-02-13 | 1,620 | 1,624 | 1,602 | 1,624 | 8,800 | 1,624 |
| 2017-02-10 | 1,598 | 1,617 | 1,595 | 1,617 | 6,600 | 1,617 |
| 2017-02-09 | 1,596 | 1,602 | 1,590 | 1,598 | 6,000 | 1,598 |
| 2017-02-08 | 1,603 | 1,629 | 1,580 | 1,591 | 41,700 | 1,591 |
| 2017-02-07 | 1,615 | 1,615 | 1,601 | 1,601 | 5,400 | 1,601 |
| 2017-02-06 | 1,610 | 1,615 | 1,609 | 1,609 | 4,300 | 1,609 |
| 2017-02-03 | 1,611 | 1,617 | 1,602 | 1,610 | 5,500 | 1,610 |
| 2017-02-02 | 1,620 | 1,620 | 1,600 | 1,616 | 9,200 | 1,616 |
| 2017-02-01 | 1,609 | 1,620 | 1,609 | 1,619 | 6,800 | 1,619 |
| 2017-01-31 | 1,610 | 1,617 | 1,605 | 1,609 | 7,800 | 1,609 |
| 2017-01-30 | 1,599 | 1,617 | 1,598 | 1,617 | 12,500 | 1,617 |
| 2017-01-27 | 1,600 | 1,606 | 1,598 | 1,599 | 8,400 | 1,599 |
| 2017-01-26 | 1,602 | 1,605 | 1,598 | 1,601 | 5,100 | 1,601 |
| 2017-01-25 | 1,594 | 1,603 | 1,590 | 1,595 | 7,400 | 1,595 |
| 2017-01-24 | 1,602 | 1,602 | 1,590 | 1,598 | 9,400 | 1,598 |
| 2017-01-23 | 1,607 | 1,607 | 1,600 | 1,602 | 8,200 | 1,602 |
| 2017-01-20 | 1,607 | 1,609 | 1,603 | 1,606 | 6,700 | 1,606 |
| 2017-01-19 | 1,603 | 1,607 | 1,599 | 1,607 | 8,500 | 1,607 |
| 2017-01-18 | 1,590 | 1,600 | 1,584 | 1,600 | 8,700 | 1,600 |
| 2017-01-17 | 1,590 | 1,610 | 1,588 | 1,596 | 9,300 | 1,596 |
| 2017-01-16 | 1,605 | 1,605 | 1,591 | 1,595 | 8,700 | 1,595 |
| 2017-01-13 | 1,595 | 1,603 | 1,590 | 1,600 | 13,700 | 1,600 |
| 2017-01-12 | 1,590 | 1,605 | 1,586 | 1,597 | 9,100 | 1,597 |
| 2017-01-11 | 1,604 | 1,604 | 1,590 | 1,593 | 7,400 | 1,593 |
| 2017-01-10 | 1,619 | 1,622 | 1,581 | 1,612 | 17,000 | 1,612 |
| 2017-01-06 | 1,610 | 1,624 | 1,604 | 1,619 | 22,600 | 1,619 |
| 2017-01-05 | 1,605 | 1,613 | 1,605 | 1,612 | 12,300 | 1,612 |
| 2017-01-04 | 1,597 | 1,618 | 1,596 | 1,610 | 20,300 | 1,610 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.05株 [1986-08-27]1株→1.06株
