9678 (株)カナモト 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 | 3,520 | 3,525 | 3,485 | 3,495 | 192,000 | 3,495 |
| 2017-12-28 | 3,510 | 3,545 | 3,485 | 3,505 | 253,700 | 3,505 |
| 2017-12-27 | 3,580 | 3,585 | 3,525 | 3,530 | 228,800 | 3,530 |
| 2017-12-26 | 3,575 | 3,645 | 3,560 | 3,560 | 402,800 | 3,560 |
| 2017-12-25 | 3,535 | 3,570 | 3,530 | 3,545 | 388,400 | 3,545 |
| 2017-12-22 | 3,530 | 3,550 | 3,495 | 3,505 | 237,900 | 3,505 |
| 2017-12-21 | 3,485 | 3,555 | 3,440 | 3,545 | 421,500 | 3,545 |
| 2017-12-20 | 3,470 | 3,540 | 3,460 | 3,530 | 718,100 | 3,530 |
| 2017-12-19 | 3,425 | 3,460 | 3,395 | 3,440 | 630,600 | 3,440 |
| 2017-12-18 | 3,450 | 3,485 | 3,445 | 3,460 | 626,100 | 3,460 |
| 2017-12-15 | 3,450 | 3,470 | 3,410 | 3,425 | 384,700 | 3,425 |
| 2017-12-14 | 3,425 | 3,500 | 3,410 | 3,470 | 507,000 | 3,470 |
| 2017-12-13 | 3,445 | 3,470 | 3,400 | 3,415 | 444,100 | 3,415 |
| 2017-12-12 | 3,550 | 3,560 | 3,450 | 3,465 | 703,400 | 3,465 |
| 2017-12-11 | 3,680 | 3,690 | 3,560 | 3,580 | 1,003,200 | 3,580 |
| 2017-12-08 | 3,885 | 3,935 | 3,830 | 3,915 | 305,000 | 3,915 |
| 2017-12-07 | 3,770 | 3,880 | 3,770 | 3,835 | 169,200 | 3,835 |
| 2017-12-06 | 3,840 | 3,880 | 3,800 | 3,830 | 160,800 | 3,830 |
| 2017-12-05 | 3,815 | 3,900 | 3,775 | 3,895 | 126,400 | 3,895 |
| 2017-12-04 | 3,895 | 3,925 | 3,845 | 3,855 | 89,600 | 3,855 |
| 2017-12-01 | 3,915 | 3,935 | 3,855 | 3,865 | 119,100 | 3,865 |
| 2017-11-30 | 3,800 | 3,880 | 3,780 | 3,875 | 151,300 | 3,875 |
| 2017-11-29 | 3,750 | 3,790 | 3,730 | 3,790 | 112,700 | 3,790 |
| 2017-11-28 | 3,730 | 3,735 | 3,670 | 3,730 | 75,700 | 3,730 |
| 2017-11-27 | 3,755 | 3,775 | 3,695 | 3,710 | 66,300 | 3,710 |
| 2017-11-24 | 3,690 | 3,710 | 3,665 | 3,710 | 128,600 | 3,710 |
| 2017-11-22 | 3,760 | 3,760 | 3,705 | 3,710 | 101,400 | 3,710 |
| 2017-11-21 | 3,745 | 3,765 | 3,710 | 3,740 | 88,600 | 3,740 |
| 2017-11-20 | 3,595 | 3,765 | 3,595 | 3,755 | 185,300 | 3,755 |
| 2017-11-17 | 3,680 | 3,700 | 3,635 | 3,635 | 127,800 | 3,635 |
| 2017-11-16 | 3,575 | 3,655 | 3,555 | 3,635 | 185,200 | 3,635 |
| 2017-11-15 | 3,775 | 3,785 | 3,625 | 3,625 | 219,600 | 3,625 |
| 2017-11-13 | 3,765 | 3,800 | 3,740 | 3,740 | 133,000 | 3,740 |
| 2017-11-10 | 3,770 | 3,830 | 3,770 | 3,800 | 218,000 | 3,800 |
| 2017-11-09 | 3,830 | 3,890 | 3,765 | 3,810 | 275,300 | 3,810 |
| 2017-11-08 | 3,800 | 3,830 | 3,740 | 3,815 | 117,100 | 3,815 |
| 2017-11-07 | 3,750 | 3,785 | 3,720 | 3,780 | 122,900 | 3,780 |
| 2017-11-06 | 3,765 | 3,790 | 3,735 | 3,765 | 136,100 | 3,765 |
| 2017-11-02 | 3,790 | 3,830 | 3,740 | 3,755 | 122,800 | 3,755 |
| 2017-11-01 | 3,715 | 3,770 | 3,710 | 3,755 | 162,900 | 3,755 |
| 2017-10-31 | 3,715 | 3,770 | 3,700 | 3,705 | 137,100 | 3,705 |
| 2017-10-30 | 3,750 | 3,760 | 3,660 | 3,750 | 281,600 | 3,750 |
| 2017-10-27 | 3,770 | 3,845 | 3,760 | 3,770 | 342,400 | 3,770 |
| 2017-10-26 | 3,810 | 3,835 | 3,785 | 3,820 | 711,000 | 3,820 |
| 2017-10-25 | 3,845 | 3,870 | 3,815 | 3,825 | 324,700 | 3,825 |
| 2017-10-24 | 3,835 | 3,840 | 3,795 | 3,815 | 224,300 | 3,815 |
| 2017-10-23 | 3,770 | 3,840 | 3,745 | 3,825 | 441,200 | 3,825 |
| 2017-10-20 | 3,680 | 3,800 | 3,655 | 3,750 | 328,600 | 3,750 |
| 2017-10-19 | 3,660 | 3,715 | 3,640 | 3,705 | 238,900 | 3,705 |
| 2017-10-18 | 3,680 | 3,680 | 3,625 | 3,645 | 143,900 | 3,645 |
| 2017-10-17 | 3,630 | 3,680 | 3,595 | 3,670 | 276,000 | 3,670 |
| 2017-10-16 | 3,590 | 3,635 | 3,550 | 3,630 | 302,800 | 3,630 |
| 2017-10-13 | 3,545 | 3,575 | 3,520 | 3,550 | 162,800 | 3,550 |
| 2017-10-12 | 3,520 | 3,545 | 3,505 | 3,535 | 146,500 | 3,535 |
| 2017-10-11 | 3,555 | 3,615 | 3,510 | 3,515 | 189,800 | 3,515 |
| 2017-10-10 | 3,575 | 3,610 | 3,545 | 3,545 | 177,500 | 3,545 |
| 2017-10-06 | 3,535 | 3,550 | 3,505 | 3,510 | 122,500 | 3,510 |
| 2017-10-05 | 3,545 | 3,570 | 3,525 | 3,530 | 154,500 | 3,530 |
| 2017-10-04 | 3,560 | 3,575 | 3,540 | 3,570 | 167,300 | 3,570 |
| 2017-10-03 | 3,600 | 3,600 | 3,525 | 3,565 | 184,300 | 3,565 |
| 2017-10-02 | 3,580 | 3,615 | 3,565 | 3,590 | 253,200 | 3,590 |
| 2017-09-29 | 3,530 | 3,590 | 3,515 | 3,550 | 217,500 | 3,550 |
| 2017-09-28 | 3,560 | 3,560 | 3,530 | 3,545 | 186,000 | 3,545 |
| 2017-09-27 | 3,505 | 3,550 | 3,470 | 3,550 | 243,200 | 3,550 |
| 2017-09-26 | 3,520 | 3,570 | 3,490 | 3,560 | 242,700 | 3,560 |
| 2017-09-25 | 3,515 | 3,540 | 3,485 | 3,515 | 226,700 | 3,515 |
| 2017-09-22 | 3,495 | 3,515 | 3,475 | 3,485 | 295,100 | 3,485 |
| 2017-09-21 | 3,465 | 3,505 | 3,445 | 3,485 | 245,400 | 3,485 |
| 2017-09-20 | 3,465 | 3,500 | 3,415 | 3,430 | 262,700 | 3,430 |
| 2017-09-19 | 3,420 | 3,515 | 3,405 | 3,465 | 606,300 | 3,465 |
| 2017-09-15 | 3,265 | 3,390 | 3,265 | 3,370 | 408,300 | 3,370 |
| 2017-09-14 | 3,370 | 3,370 | 3,275 | 3,280 | 428,000 | 3,280 |
| 2017-09-13 | 3,340 | 3,380 | 3,295 | 3,370 | 619,100 | 3,370 |
| 2017-09-12 | 3,435 | 3,475 | 3,375 | 3,375 | 600,900 | 3,375 |
| 2017-09-11 | 3,570 | 3,615 | 3,390 | 3,440 | 1,424,200 | 3,440 |
| 2017-09-08 | 3,810 | 3,960 | 3,805 | 3,920 | 210,300 | 3,920 |
| 2017-09-07 | 3,925 | 3,925 | 3,800 | 3,820 | 150,000 | 3,820 |
| 2017-09-06 | 3,785 | 3,875 | 3,730 | 3,870 | 142,700 | 3,870 |
| 2017-09-05 | 3,900 | 3,925 | 3,810 | 3,820 | 133,500 | 3,820 |
| 2017-09-04 | 3,930 | 3,950 | 3,870 | 3,895 | 103,600 | 3,895 |
| 2017-09-01 | 3,965 | 3,965 | 3,875 | 3,945 | 117,500 | 3,945 |
| 2017-08-31 | 3,950 | 3,960 | 3,905 | 3,920 | 117,200 | 3,920 |
| 2017-08-30 | 3,935 | 3,935 | 3,885 | 3,895 | 139,100 | 3,895 |
| 2017-08-29 | 3,775 | 3,880 | 3,775 | 3,865 | 102,700 | 3,865 |
| 2017-08-28 | 3,865 | 3,870 | 3,785 | 3,790 | 110,400 | 3,790 |
| 2017-08-25 | 3,865 | 3,875 | 3,840 | 3,855 | 101,200 | 3,855 |
| 2017-08-24 | 3,780 | 3,840 | 3,780 | 3,810 | 117,600 | 3,810 |
| 2017-08-23 | 3,850 | 3,850 | 3,770 | 3,775 | 126,000 | 3,775 |
| 2017-08-22 | 3,750 | 3,810 | 3,750 | 3,805 | 130,900 | 3,805 |
| 2017-08-21 | 3,720 | 3,765 | 3,705 | 3,750 | 171,300 | 3,750 |
| 2017-08-18 | 3,750 | 3,785 | 3,720 | 3,725 | 185,400 | 3,725 |
| 2017-08-17 | 3,825 | 3,865 | 3,820 | 3,830 | 140,900 | 3,830 |
| 2017-08-16 | 3,835 | 3,850 | 3,800 | 3,830 | 172,800 | 3,830 |
| 2017-08-15 | 3,885 | 3,925 | 3,870 | 3,870 | 111,000 | 3,870 |
| 2017-08-14 | 3,890 | 3,920 | 3,855 | 3,855 | 144,800 | 3,855 |
| 2017-08-10 | 3,950 | 4,035 | 3,945 | 4,030 | 170,400 | 4,030 |
| 2017-08-09 | 3,995 | 3,995 | 3,855 | 3,930 | 261,700 | 3,930 |
| 2017-08-08 | 4,065 | 4,140 | 4,040 | 4,055 | 210,700 | 4,055 |
| 2017-08-07 | 4,070 | 4,090 | 4,035 | 4,085 | 150,800 | 4,085 |
| 2017-08-04 | 3,910 | 4,075 | 3,910 | 4,045 | 184,900 | 4,045 |
| 2017-08-03 | 3,925 | 3,950 | 3,895 | 3,935 | 110,500 | 3,935 |
| 2017-08-02 | 3,900 | 3,970 | 3,890 | 3,965 | 133,300 | 3,965 |
| 2017-08-01 | 3,965 | 3,995 | 3,900 | 3,935 | 137,200 | 3,935 |
| 2017-07-31 | 4,005 | 4,010 | 3,945 | 3,960 | 83,900 | 3,960 |
| 2017-07-28 | 4,035 | 4,035 | 3,965 | 4,005 | 91,600 | 4,005 |
| 2017-07-27 | 4,050 | 4,055 | 3,985 | 4,015 | 142,400 | 4,015 |
| 2017-07-26 | 4,060 | 4,085 | 4,045 | 4,075 | 168,500 | 4,075 |
| 2017-07-25 | 4,075 | 4,090 | 4,035 | 4,050 | 167,100 | 4,050 |
| 2017-07-24 | 4,090 | 4,130 | 4,060 | 4,100 | 183,200 | 4,100 |
| 2017-07-21 | 4,080 | 4,090 | 4,015 | 4,085 | 294,600 | 4,085 |
| 2017-07-20 | 3,910 | 4,025 | 3,895 | 3,970 | 275,800 | 3,970 |
| 2017-07-19 | 3,765 | 3,805 | 3,745 | 3,795 | 124,500 | 3,795 |
| 2017-07-18 | 3,740 | 3,765 | 3,715 | 3,760 | 127,400 | 3,760 |
| 2017-07-14 | 3,820 | 3,825 | 3,780 | 3,785 | 122,700 | 3,785 |
| 2017-07-13 | 3,840 | 3,850 | 3,760 | 3,820 | 144,500 | 3,820 |
| 2017-07-12 | 3,805 | 3,870 | 3,795 | 3,840 | 171,600 | 3,840 |
| 2017-07-11 | 3,765 | 3,840 | 3,755 | 3,835 | 109,500 | 3,835 |
| 2017-07-10 | 3,800 | 3,850 | 3,750 | 3,765 | 155,000 | 3,765 |
| 2017-07-07 | 3,690 | 3,780 | 3,675 | 3,765 | 207,100 | 3,765 |
| 2017-07-06 | 3,700 | 3,795 | 3,700 | 3,720 | 197,600 | 3,720 |
| 2017-07-05 | 3,660 | 3,700 | 3,640 | 3,695 | 175,100 | 3,695 |
| 2017-07-04 | 3,700 | 3,725 | 3,635 | 3,660 | 135,000 | 3,660 |
| 2017-07-03 | 3,750 | 3,750 | 3,665 | 3,670 | 166,700 | 3,670 |
| 2017-06-30 | 3,735 | 3,750 | 3,705 | 3,730 | 186,900 | 3,730 |
| 2017-06-29 | 3,740 | 3,800 | 3,670 | 3,770 | 207,400 | 3,770 |
| 2017-06-28 | 3,815 | 3,845 | 3,740 | 3,750 | 162,500 | 3,750 |
| 2017-06-27 | 3,845 | 3,865 | 3,810 | 3,860 | 186,400 | 3,860 |
| 2017-06-26 | 3,790 | 3,840 | 3,775 | 3,790 | 131,200 | 3,790 |
| 2017-06-23 | 3,760 | 3,790 | 3,725 | 3,775 | 141,200 | 3,775 |
| 2017-06-22 | 3,785 | 3,840 | 3,760 | 3,795 | 223,900 | 3,795 |
| 2017-06-21 | 3,800 | 3,895 | 3,785 | 3,830 | 236,500 | 3,830 |
| 2017-06-20 | 3,825 | 3,875 | 3,790 | 3,820 | 284,300 | 3,820 |
| 2017-06-19 | 3,790 | 3,815 | 3,745 | 3,805 | 303,400 | 3,805 |
| 2017-06-16 | 3,800 | 3,840 | 3,775 | 3,800 | 259,900 | 3,800 |
| 2017-06-15 | 3,720 | 3,870 | 3,720 | 3,785 | 497,900 | 3,785 |
| 2017-06-14 | 3,630 | 3,705 | 3,615 | 3,695 | 461,700 | 3,695 |
| 2017-06-13 | 3,565 | 3,655 | 3,555 | 3,630 | 352,000 | 3,630 |
| 2017-06-12 | 3,405 | 3,590 | 3,400 | 3,585 | 577,100 | 3,585 |
| 2017-06-09 | 3,330 | 3,390 | 3,320 | 3,355 | 157,700 | 3,355 |
| 2017-06-08 | 3,400 | 3,400 | 3,325 | 3,335 | 162,600 | 3,335 |
| 2017-06-07 | 3,375 | 3,425 | 3,360 | 3,395 | 212,800 | 3,395 |
| 2017-06-06 | 3,430 | 3,460 | 3,380 | 3,400 | 317,000 | 3,400 |
| 2017-06-05 | 3,355 | 3,510 | 3,345 | 3,495 | 775,900 | 3,495 |
| 2017-06-02 | 3,135 | 3,230 | 3,135 | 3,225 | 339,200 | 3,225 |
| 2017-06-01 | 3,040 | 3,095 | 3,040 | 3,095 | 139,400 | 3,095 |
| 2017-05-31 | 3,075 | 3,080 | 3,020 | 3,040 | 139,200 | 3,040 |
| 2017-05-30 | 3,030 | 3,065 | 2,980 | 3,060 | 114,300 | 3,060 |
| 2017-05-29 | 3,050 | 3,050 | 2,985 | 3,000 | 172,100 | 3,000 |
| 2017-05-26 | 3,145 | 3,155 | 3,070 | 3,070 | 135,100 | 3,070 |
| 2017-05-25 | 3,150 | 3,195 | 3,140 | 3,180 | 76,000 | 3,180 |
| 2017-05-24 | 3,170 | 3,185 | 3,145 | 3,155 | 71,100 | 3,155 |
| 2017-05-23 | 3,190 | 3,190 | 3,135 | 3,140 | 121,400 | 3,140 |
| 2017-05-22 | 3,100 | 3,190 | 3,100 | 3,160 | 199,000 | 3,160 |
| 2017-05-19 | 3,010 | 3,090 | 2,986 | 3,085 | 162,400 | 3,085 |
| 2017-05-18 | 3,005 | 3,005 | 2,958 | 2,970 | 107,700 | 2,970 |
| 2017-05-17 | 3,060 | 3,060 | 3,025 | 3,035 | 69,500 | 3,035 |
| 2017-05-16 | 3,070 | 3,075 | 3,020 | 3,055 | 74,000 | 3,055 |
| 2017-05-15 | 3,080 | 3,080 | 3,035 | 3,050 | 92,300 | 3,050 |
| 2017-05-12 | 3,055 | 3,085 | 3,035 | 3,080 | 129,900 | 3,080 |
| 2017-05-11 | 3,060 | 3,060 | 2,999 | 3,055 | 205,600 | 3,055 |
| 2017-05-10 | 3,125 | 3,155 | 3,045 | 3,055 | 193,700 | 3,055 |
| 2017-05-09 | 3,130 | 3,165 | 3,110 | 3,125 | 127,300 | 3,125 |
| 2017-05-08 | 3,110 | 3,140 | 3,095 | 3,110 | 187,700 | 3,110 |
| 2017-05-02 | 3,045 | 3,090 | 3,035 | 3,070 | 163,400 | 3,070 |
| 2017-05-01 | 3,010 | 3,035 | 2,999 | 3,020 | 154,800 | 3,020 |
| 2017-04-28 | 3,035 | 3,070 | 3,005 | 3,020 | 120,400 | 3,020 |
| 2017-04-27 | 3,030 | 3,040 | 3,000 | 3,015 | 165,600 | 3,015 |
| 2017-04-26 | 2,953 | 3,045 | 2,948 | 3,030 | 304,300 | 3,030 |
| 2017-04-25 | 2,855 | 2,935 | 2,855 | 2,918 | 235,900 | 2,918 |
| 2017-04-24 | 2,896 | 2,897 | 2,854 | 2,870 | 129,400 | 2,870 |
| 2017-04-21 | 2,864 | 2,869 | 2,814 | 2,846 | 138,400 | 2,846 |
| 2017-04-20 | 2,830 | 2,876 | 2,806 | 2,835 | 181,100 | 2,835 |
| 2017-04-19 | 2,823 | 2,924 | 2,822 | 2,871 | 423,400 | 2,871 |
| 2017-04-18 | 2,765 | 2,816 | 2,762 | 2,793 | 227,100 | 2,793 |
| 2017-04-17 | 2,713 | 2,750 | 2,693 | 2,747 | 186,300 | 2,747 |
| 2017-04-14 | 2,755 | 2,755 | 2,706 | 2,713 | 174,600 | 2,713 |
| 2017-04-13 | 2,756 | 2,794 | 2,695 | 2,755 | 330,600 | 2,755 |
| 2017-04-12 | 2,897 | 2,898 | 2,781 | 2,792 | 289,200 | 2,792 |
| 2017-04-11 | 2,999 | 3,005 | 2,925 | 2,941 | 178,300 | 2,941 |
| 2017-04-10 | 2,992 | 3,060 | 2,991 | 3,005 | 189,500 | 3,005 |
| 2017-04-07 | 2,977 | 3,030 | 2,946 | 2,991 | 312,000 | 2,991 |
| 2017-04-06 | 3,060 | 3,060 | 2,968 | 2,972 | 272,500 | 2,972 |
| 2017-04-05 | 3,045 | 3,110 | 3,020 | 3,050 | 286,200 | 3,050 |
| 2017-04-04 | 3,030 | 3,070 | 2,988 | 3,010 | 244,600 | 3,010 |
| 2017-04-03 | 3,050 | 3,050 | 2,974 | 2,997 | 144,300 | 2,997 |
| 2017-03-31 | 3,065 | 3,095 | 2,997 | 2,997 | 192,000 | 2,997 |
| 2017-03-30 | 3,055 | 3,055 | 3,000 | 3,000 | 132,200 | 3,000 |
| 2017-03-29 | 3,080 | 3,095 | 3,030 | 3,055 | 121,000 | 3,055 |
| 2017-03-28 | 2,994 | 3,070 | 2,994 | 3,035 | 193,900 | 3,035 |
| 2017-03-27 | 3,005 | 3,015 | 2,939 | 2,957 | 216,200 | 2,957 |
| 2017-03-24 | 3,010 | 3,065 | 3,005 | 3,050 | 137,300 | 3,050 |
| 2017-03-23 | 3,000 | 3,050 | 2,990 | 3,040 | 117,100 | 3,040 |
| 2017-03-22 | 3,030 | 3,085 | 3,025 | 3,040 | 181,100 | 3,040 |
| 2017-03-21 | 3,110 | 3,140 | 3,070 | 3,115 | 154,700 | 3,115 |
| 2017-03-17 | 3,085 | 3,160 | 3,070 | 3,155 | 223,000 | 3,155 |
| 2017-03-16 | 3,075 | 3,140 | 3,040 | 3,115 | 174,000 | 3,115 |
| 2017-03-15 | 3,100 | 3,115 | 3,090 | 3,110 | 132,500 | 3,110 |
| 2017-03-14 | 3,170 | 3,200 | 3,090 | 3,120 | 323,400 | 3,120 |
| 2017-03-13 | 3,030 | 3,250 | 3,030 | 3,190 | 820,200 | 3,190 |
| 2017-03-10 | 2,841 | 2,920 | 2,841 | 2,892 | 227,700 | 2,892 |
| 2017-03-09 | 2,861 | 2,863 | 2,828 | 2,841 | 98,000 | 2,841 |
| 2017-03-08 | 2,895 | 2,903 | 2,848 | 2,867 | 119,200 | 2,867 |
| 2017-03-07 | 2,886 | 2,915 | 2,866 | 2,873 | 98,800 | 2,873 |
| 2017-03-06 | 2,925 | 2,932 | 2,884 | 2,889 | 122,900 | 2,889 |
| 2017-03-03 | 2,949 | 3,000 | 2,907 | 2,920 | 239,600 | 2,920 |
| 2017-03-02 | 2,872 | 2,919 | 2,854 | 2,899 | 231,600 | 2,899 |
| 2017-03-01 | 2,890 | 2,890 | 2,821 | 2,835 | 255,200 | 2,835 |
| 2017-02-28 | 2,844 | 2,897 | 2,834 | 2,852 | 130,300 | 2,852 |
| 2017-02-27 | 2,890 | 2,896 | 2,831 | 2,858 | 133,000 | 2,858 |
| 2017-02-24 | 2,872 | 2,894 | 2,865 | 2,890 | 148,700 | 2,890 |
| 2017-02-23 | 2,882 | 2,900 | 2,857 | 2,884 | 101,600 | 2,884 |
| 2017-02-22 | 2,939 | 2,939 | 2,863 | 2,904 | 132,900 | 2,904 |
| 2017-02-21 | 2,892 | 2,921 | 2,881 | 2,920 | 116,400 | 2,920 |
| 2017-02-20 | 2,868 | 2,887 | 2,851 | 2,885 | 89,600 | 2,885 |
| 2017-02-17 | 2,909 | 2,922 | 2,884 | 2,892 | 91,500 | 2,892 |
| 2017-02-16 | 2,964 | 2,964 | 2,908 | 2,918 | 103,500 | 2,918 |
| 2017-02-15 | 2,938 | 2,996 | 2,923 | 2,964 | 130,900 | 2,964 |
| 2017-02-14 | 2,971 | 2,973 | 2,900 | 2,903 | 138,500 | 2,903 |
| 2017-02-13 | 2,965 | 2,975 | 2,928 | 2,960 | 104,500 | 2,960 |
| 2017-02-10 | 2,900 | 2,959 | 2,892 | 2,951 | 141,400 | 2,951 |
| 2017-02-09 | 2,890 | 2,912 | 2,857 | 2,858 | 116,300 | 2,858 |
| 2017-02-08 | 2,898 | 2,921 | 2,878 | 2,893 | 114,000 | 2,893 |
| 2017-02-07 | 2,906 | 2,940 | 2,882 | 2,912 | 96,700 | 2,912 |
| 2017-02-06 | 2,950 | 2,956 | 2,907 | 2,921 | 95,100 | 2,921 |
| 2017-02-03 | 2,931 | 2,953 | 2,915 | 2,920 | 115,200 | 2,920 |
| 2017-02-02 | 2,983 | 2,983 | 2,906 | 2,918 | 188,600 | 2,918 |
| 2017-02-01 | 2,950 | 2,981 | 2,926 | 2,965 | 183,100 | 2,965 |
| 2017-01-31 | 2,963 | 2,980 | 2,935 | 2,945 | 191,100 | 2,945 |
| 2017-01-30 | 3,015 | 3,015 | 2,983 | 3,000 | 165,100 | 3,000 |
| 2017-01-27 | 3,055 | 3,090 | 3,000 | 3,020 | 208,700 | 3,020 |
| 2017-01-26 | 3,020 | 3,045 | 2,978 | 3,020 | 156,300 | 3,020 |
| 2017-01-25 | 3,015 | 3,040 | 3,000 | 3,020 | 183,800 | 3,020 |
| 2017-01-24 | 2,994 | 2,996 | 2,936 | 2,963 | 172,600 | 2,963 |
| 2017-01-23 | 3,035 | 3,035 | 2,994 | 2,994 | 114,800 | 2,994 |
| 2017-01-20 | 3,050 | 3,100 | 3,050 | 3,080 | 131,000 | 3,080 |
| 2017-01-19 | 3,060 | 3,105 | 3,030 | 3,100 | 183,400 | 3,100 |
| 2017-01-18 | 3,020 | 3,040 | 2,964 | 3,010 | 158,500 | 3,010 |
| 2017-01-17 | 3,035 | 3,075 | 3,015 | 3,030 | 162,500 | 3,030 |
| 2017-01-16 | 3,100 | 3,120 | 3,050 | 3,050 | 86,200 | 3,050 |
| 2017-01-13 | 3,100 | 3,155 | 3,090 | 3,125 | 124,700 | 3,125 |
| 2017-01-12 | 3,180 | 3,190 | 3,085 | 3,135 | 122,700 | 3,135 |
| 2017-01-11 | 3,195 | 3,195 | 3,125 | 3,170 | 206,500 | 3,170 |
| 2017-01-10 | 3,225 | 3,270 | 3,185 | 3,195 | 238,600 | 3,195 |
| 2017-01-06 | 3,195 | 3,255 | 3,175 | 3,225 | 178,500 | 3,225 |
| 2017-01-05 | 3,210 | 3,210 | 3,135 | 3,170 | 165,700 | 3,170 |
| 2017-01-04 | 3,095 | 3,225 | 3,080 | 3,210 | 275,400 | 3,210 |
分割・併合履歴 ： [1996-10-28]1株→1.1株 [1995-10-26]1株→1.1株 [1994-10-26]1株→1.3株
