9731 (株)白洋舍 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 | 4,545 | 4,545 | 4,265 | 4,400 | 8,300 | 4,400 |
| 2017-12-28 | 4,620 | 4,620 | 4,530 | 4,545 | 2,500 | 4,545 |
| 2017-12-27 | 4,580 | 4,675 | 4,350 | 4,555 | 8,200 | 4,555 |
| 2017-12-26 | 4,590 | 4,675 | 4,590 | 4,670 | 9,000 | 4,670 |
| 2017-12-25 | 4,570 | 4,585 | 4,510 | 4,585 | 6,400 | 4,585 |
| 2017-12-22 | 4,530 | 4,570 | 4,500 | 4,570 | 4,300 | 4,570 |
| 2017-12-21 | 4,520 | 4,555 | 4,490 | 4,530 | 4,300 | 4,530 |
| 2017-12-20 | 4,550 | 4,585 | 4,480 | 4,545 | 6,200 | 4,545 |
| 2017-12-19 | 4,500 | 4,630 | 4,460 | 4,550 | 9,400 | 4,550 |
| 2017-12-18 | 4,460 | 4,650 | 4,415 | 4,430 | 13,900 | 4,430 |
| 2017-12-15 | 4,300 | 4,320 | 4,230 | 4,320 | 15,600 | 4,320 |
| 2017-12-14 | 4,100 | 4,360 | 4,100 | 4,310 | 7,500 | 4,310 |
| 2017-12-13 | 4,085 | 4,095 | 4,065 | 4,075 | 2,700 | 4,075 |
| 2017-12-12 | 4,060 | 4,085 | 4,060 | 4,075 | 2,700 | 4,075 |
| 2017-12-11 | 4,070 | 4,110 | 4,070 | 4,085 | 2,200 | 4,085 |
| 2017-12-08 | 4,085 | 4,115 | 4,060 | 4,065 | 14,800 | 4,065 |
| 2017-12-07 | 4,075 | 4,120 | 4,030 | 4,120 | 6,800 | 4,120 |
| 2017-12-06 | 4,055 | 4,130 | 4,055 | 4,075 | 9,200 | 4,075 |
| 2017-12-05 | 4,100 | 4,140 | 4,050 | 4,055 | 9,300 | 4,055 |
| 2017-12-04 | 4,020 | 4,150 | 3,995 | 4,095 | 12,000 | 4,095 |
| 2017-12-01 | 4,025 | 4,025 | 3,870 | 3,950 | 3,700 | 3,950 |
| 2017-11-30 | 3,890 | 4,100 | 3,890 | 3,895 | 9,600 | 3,895 |
| 2017-11-29 | 3,940 | 4,100 | 3,900 | 3,915 | 12,700 | 3,915 |
| 2017-11-28 | 3,840 | 3,915 | 3,820 | 3,915 | 6,700 | 3,915 |
| 2017-11-27 | 3,865 | 3,865 | 3,820 | 3,850 | 3,000 | 3,850 |
| 2017-11-24 | 3,720 | 3,795 | 3,720 | 3,760 | 2,100 | 3,760 |
| 2017-11-22 | 3,770 | 3,785 | 3,705 | 3,720 | 4,200 | 3,720 |
| 2017-11-21 | 3,680 | 3,770 | 3,650 | 3,725 | 4,000 | 3,725 |
| 2017-11-20 | 3,700 | 3,700 | 3,645 | 3,670 | 5,400 | 3,670 |
| 2017-11-17 | 3,660 | 3,695 | 3,630 | 3,695 | 2,100 | 3,695 |
| 2017-11-16 | 3,625 | 3,630 | 3,615 | 3,615 | 800 | 3,615 |
| 2017-11-15 | 3,655 | 3,665 | 3,600 | 3,625 | 2,000 | 3,625 |
| 2017-11-13 | 3,630 | 3,630 | 3,620 | 3,620 | 700 | 3,620 |
| 2017-11-10 | 3,575 | 3,640 | 3,575 | 3,635 | 800 | 3,635 |
| 2017-11-09 | 3,575 | 3,630 | 3,570 | 3,625 | 2,100 | 3,625 |
| 2017-11-08 | 3,600 | 3,600 | 3,535 | 3,590 | 1,000 | 3,590 |
| 2017-11-07 | 3,600 | 3,620 | 3,535 | 3,620 | 1,300 | 3,620 |
| 2017-11-06 | 3,510 | 3,600 | 3,510 | 3,570 | 3,500 | 3,570 |
| 2017-11-02 | 3,510 | 3,540 | 3,500 | 3,510 | 2,000 | 3,510 |
| 2017-11-01 | 3,465 | 3,550 | 3,465 | 3,540 | 3,300 | 3,540 |
| 2017-10-31 | 3,515 | 3,525 | 3,470 | 3,480 | 1,800 | 3,480 |
| 2017-10-30 | 3,485 | 3,550 | 3,450 | 3,550 | 5,700 | 3,550 |
| 2017-10-27 | 3,575 | 3,600 | 3,450 | 3,480 | 6,100 | 3,480 |
| 2017-10-26 | 3,495 | 3,530 | 3,475 | 3,530 | 8,200 | 3,530 |
| 2017-10-25 | 3,455 | 3,485 | 3,435 | 3,485 | 2,200 | 3,485 |
| 2017-10-24 | 3,465 | 3,470 | 3,445 | 3,470 | 1,300 | 3,470 |
| 2017-10-23 | 3,470 | 3,470 | 3,420 | 3,465 | 1,500 | 3,465 |
| 2017-10-20 | 3,415 | 3,460 | 3,395 | 3,455 | 2,500 | 3,455 |
| 2017-10-19 | 3,430 | 3,455 | 3,415 | 3,415 | 1,300 | 3,415 |
| 2017-10-18 | 3,470 | 3,470 | 3,430 | 3,465 | 1,800 | 3,465 |
| 2017-10-17 | 3,470 | 3,490 | 3,425 | 3,470 | 3,500 | 3,470 |
| 2017-10-16 | 3,430 | 3,485 | 3,430 | 3,445 | 3,900 | 3,445 |
| 2017-10-13 | 3,395 | 3,455 | 3,365 | 3,430 | 3,400 | 3,430 |
| 2017-10-12 | 3,390 | 3,460 | 3,385 | 3,385 | 800 | 3,385 |
| 2017-10-11 | 3,405 | 3,415 | 3,375 | 3,410 | 2,000 | 3,410 |
| 2017-10-10 | 3,370 | 3,445 | 3,320 | 3,405 | 3,000 | 3,405 |
| 2017-10-06 | 3,400 | 3,415 | 3,340 | 3,350 | 3,900 | 3,350 |
| 2017-10-05 | 3,430 | 3,430 | 3,395 | 3,395 | 300 | 3,395 |
| 2017-10-04 | 3,470 | 3,470 | 3,425 | 3,430 | 1,600 | 3,430 |
| 2017-10-03 | 3,495 | 3,495 | 3,470 | 3,470 | 1,000 | 3,470 |
| 2017-10-02 | 3,500 | 3,500 | 3,425 | 3,465 | 2,600 | 3,465 |
| 2017-09-29 | 3,530 | 3,530 | 3,450 | 3,475 | 4,000 | 3,475 |
| 2017-09-28 | 3,500 | 3,530 | 3,445 | 3,505 | 3,200 | 3,505 |
| 2017-09-27 | 3,410 | 3,440 | 3,400 | 3,440 | 1,800 | 3,440 |
| 2017-09-26 | 3,325 | 3,460 | 3,320 | 3,455 | 4,600 | 3,455 |
| 2017-09-25 | 3,305 | 3,330 | 3,305 | 3,325 | 1,600 | 3,325 |
| 2017-09-22 | 3,345 | 3,345 | 3,255 | 3,310 | 1,800 | 3,310 |
| 2017-09-21 | 3,280 | 3,320 | 3,250 | 3,320 | 2,400 | 3,320 |
| 2017-09-20 | 3,320 | 3,320 | 3,230 | 3,230 | 2,600 | 3,230 |
| 2017-09-19 | 3,245 | 3,270 | 3,235 | 3,260 | 2,100 | 3,260 |
| 2017-09-15 | 3,270 | 3,270 | 3,205 | 3,220 | 2,600 | 3,220 |
| 2017-09-14 | 3,265 | 3,270 | 3,215 | 3,270 | 1,700 | 3,270 |
| 2017-09-13 | 3,290 | 3,290 | 3,235 | 3,235 | 2,600 | 3,235 |
| 2017-09-12 | 3,270 | 3,290 | 3,210 | 3,290 | 3,500 | 3,290 |
| 2017-09-11 | 3,350 | 3,390 | 3,205 | 3,260 | 2,800 | 3,260 |
| 2017-09-08 | 3,275 | 3,445 | 3,255 | 3,350 | 3,400 | 3,350 |
| 2017-09-07 | 3,410 | 3,410 | 3,300 | 3,340 | 2,100 | 3,340 |
| 2017-09-06 | 3,260 | 3,410 | 3,250 | 3,410 | 800 | 3,410 |
| 2017-09-05 | 3,395 | 3,395 | 3,315 | 3,330 | 3,200 | 3,330 |
| 2017-09-04 | 3,405 | 3,435 | 3,405 | 3,435 | 900 | 3,435 |
| 2017-09-01 | 3,425 | 3,490 | 3,425 | 3,455 | 1,100 | 3,455 |
| 2017-08-31 | 3,410 | 3,500 | 3,400 | 3,495 | 2,700 | 3,495 |
| 2017-08-30 | 3,410 | 3,455 | 3,400 | 3,410 | 1,900 | 3,410 |
| 2017-08-29 | 3,485 | 3,485 | 3,390 | 3,445 | 1,700 | 3,445 |
| 2017-08-28 | 3,495 | 3,495 | 3,435 | 3,435 | 400 | 3,435 |
| 2017-08-25 | 3,470 | 3,475 | 3,420 | 3,435 | 1,400 | 3,435 |
| 2017-08-24 | 3,475 | 3,480 | 3,470 | 3,470 | 900 | 3,470 |
| 2017-08-23 | 3,475 | 3,500 | 3,470 | 3,500 | 1,500 | 3,500 |
| 2017-08-22 | 3,460 | 3,490 | 3,460 | 3,470 | 1,500 | 3,470 |
| 2017-08-21 | 3,500 | 3,500 | 3,440 | 3,455 | 1,400 | 3,455 |
| 2017-08-18 | 3,445 | 3,450 | 3,340 | 3,435 | 2,400 | 3,435 |
| 2017-08-17 | 3,370 | 3,445 | 3,350 | 3,445 | 2,800 | 3,445 |
| 2017-08-16 | 3,485 | 3,500 | 3,355 | 3,370 | 7,500 | 3,370 |
| 2017-08-15 | 3,395 | 3,455 | 3,395 | 3,440 | 3,700 | 3,440 |
| 2017-08-14 | 3,450 | 3,450 | 3,330 | 3,430 | 3,800 | 3,430 |
| 2017-08-10 | 3,500 | 3,500 | 3,450 | 3,455 | 1,900 | 3,455 |
| 2017-08-09 | 3,500 | 3,500 | 3,330 | 3,430 | 4,900 | 3,430 |
| 2017-08-08 | 3,475 | 3,480 | 3,440 | 3,480 | 2,800 | 3,480 |
| 2017-08-07 | 3,475 | 3,490 | 3,405 | 3,480 | 5,400 | 3,480 |
| 2017-08-04 | 3,500 | 3,500 | 3,395 | 3,490 | 8,200 | 3,490 |
| 2017-08-03 | 3,400 | 3,490 | 3,400 | 3,420 | 6,000 | 3,420 |
| 2017-08-02 | 3,330 | 3,355 | 3,305 | 3,355 | 2,100 | 3,355 |
| 2017-08-01 | 3,395 | 3,395 | 3,270 | 3,320 | 3,600 | 3,320 |
| 2017-07-31 | 3,290 | 3,345 | 3,240 | 3,345 | 11,800 | 3,345 |
| 2017-07-28 | 3,215 | 3,280 | 3,185 | 3,265 | 6,900 | 3,265 |
| 2017-07-27 | 3,290 | 3,290 | 3,215 | 3,215 | 6,700 | 3,215 |
| 2017-07-26 | 3,225 | 3,225 | 3,155 | 3,210 | 3,300 | 3,210 |
| 2017-07-25 | 3,130 | 3,225 | 3,130 | 3,155 | 5,500 | 3,155 |
| 2017-07-24 | 3,220 | 3,290 | 3,145 | 3,165 | 21,800 | 3,165 |
| 2017-07-21 | 3,015 | 3,020 | 3,005 | 3,010 | 2,100 | 3,010 |
| 2017-07-20 | 3,055 | 3,080 | 3,000 | 3,005 | 7,200 | 3,005 |
| 2017-07-19 | 3,015 | 3,065 | 3,015 | 3,060 | 1,500 | 3,060 |
| 2017-07-18 | 3,025 | 3,055 | 3,015 | 3,015 | 2,200 | 3,015 |
| 2017-07-14 | 3,005 | 3,070 | 3,005 | 3,070 | 1,800 | 3,070 |
| 2017-07-13 | 3,005 | 3,025 | 3,005 | 3,020 | 500 | 3,020 |
| 2017-07-12 | 3,005 | 3,040 | 3,005 | 3,025 | 3,000 | 3,025 |
| 2017-07-11 | 3,070 | 3,070 | 3,020 | 3,025 | 4,000 | 3,025 |
| 2017-07-10 | 3,025 | 3,075 | 3,015 | 3,020 | 3,100 | 3,020 |
| 2017-07-07 | 2,980 | 3,040 | 2,971 | 2,971 | 2,200 | 2,971 |
| 2017-07-06 | 2,953 | 3,020 | 2,953 | 3,000 | 1,000 | 3,000 |
| 2017-07-05 | 3,040 | 3,040 | 3,005 | 3,005 | 900 | 3,005 |
| 2017-07-04 | 3,065 | 3,065 | 2,990 | 2,990 | 1,100 | 2,990 |
| 2017-07-03 | 3,055 | 3,055 | 3,005 | 3,005 | 1,800 | 3,005 |
| 2017-06-30 | 3,025 | 3,050 | 3,010 | 3,015 | 900 | 3,015 |
| 2017-06-29 | 3,005 | 3,045 | 3,005 | 3,030 | 3,600 | 3,030 |
| 2017-06-28 | 3,080 | 3,095 | 3,030 | 3,040 | 16,600 | 3,040 |
| 2017-06-27 | 3,150 | 3,160 | 3,130 | 3,145 | 7,200 | 3,145 |
| 2017-06-26 | 3,070 | 3,135 | 3,065 | 3,090 | 4,900 | 3,090 |
| 2017-06-23 | 3,065 | 3,065 | 3,040 | 3,045 | 2,200 | 3,045 |
| 2017-06-22 | 3,035 | 3,100 | 3,035 | 3,065 | 7,300 | 3,065 |
| 2017-06-21 | 3,050 | 3,095 | 3,025 | 3,035 | 13,300 | 3,035 |
| 2017-06-20 | 3,010 | 3,035 | 3,010 | 3,025 | 2,200 | 3,025 |
| 2017-06-19 | 2,997 | 3,030 | 2,997 | 3,015 | 2,000 | 3,015 |
| 2017-06-16 | 3,025 | 3,025 | 3,005 | 3,020 | 9,000 | 3,020 |
| 2017-06-15 | 3,035 | 3,045 | 3,000 | 3,015 | 3,200 | 3,015 |
| 2017-06-14 | 3,050 | 3,080 | 3,050 | 3,060 | 1,800 | 3,060 |
| 2017-06-13 | 3,100 | 3,100 | 3,015 | 3,050 | 1,300 | 3,050 |
| 2017-06-12 | 3,050 | 3,055 | 3,015 | 3,030 | 1,400 | 3,030 |
| 2017-06-09 | 2,994 | 3,020 | 2,994 | 3,015 | 1,500 | 3,015 |
| 2017-06-08 | 3,025 | 3,030 | 2,994 | 2,994 | 1,700 | 2,994 |
| 2017-06-07 | 3,035 | 3,035 | 3,000 | 3,010 | 10,900 | 3,010 |
| 2017-06-06 | 3,000 | 3,015 | 2,990 | 2,990 | 2,100 | 2,990 |
| 2017-06-05 | 3,025 | 3,030 | 2,990 | 2,990 | 14,000 | 2,990 |
| 2017-06-02 | 3,000 | 3,110 | 3,000 | 3,045 | 16,100 | 3,045 |
| 2017-06-01 | 3,020 | 3,020 | 2,988 | 3,010 | 6,400 | 3,010 |
| 2017-05-31 | 3,020 | 3,020 | 3,000 | 3,000 | 1,900 | 3,000 |
| 2017-05-30 | 3,015 | 3,015 | 3,000 | 3,000 | 900 | 3,000 |
| 2017-05-29 | 3,015 | 3,015 | 2,997 | 3,015 | 2,100 | 3,015 |
| 2017-05-26 | 2,914 | 2,927 | 2,913 | 2,913 | 2,900 | 2,913 |
| 2017-05-25 | 2,978 | 2,978 | 2,900 | 2,964 | 4,700 | 2,964 |
| 2017-05-24 | 3,005 | 3,005 | 2,997 | 2,997 | 600 | 2,997 |
| 2017-05-23 | 2,980 | 2,997 | 2,980 | 2,995 | 1,200 | 2,995 |
| 2017-05-22 | 2,976 | 2,991 | 2,973 | 2,978 | 1,200 | 2,978 |
| 2017-05-19 | 3,000 | 3,000 | 2,984 | 2,997 | 800 | 2,997 |
| 2017-05-18 | 3,020 | 3,020 | 2,985 | 2,986 | 1,400 | 2,986 |
| 2017-05-17 | 3,020 | 3,020 | 3,010 | 3,020 | 800 | 3,020 |
| 2017-05-16 | 3,020 | 3,020 | 2,987 | 3,010 | 2,100 | 3,010 |
| 2017-05-15 | 3,040 | 3,040 | 3,020 | 3,020 | 1,500 | 3,020 |
| 2017-05-12 | 2,990 | 3,010 | 2,967 | 3,000 | 2,800 | 3,000 |
| 2017-05-11 | 2,950 | 2,980 | 2,950 | 2,980 | 1,100 | 2,980 |
| 2017-05-10 | 3,000 | 3,000 | 2,967 | 2,997 | 1,300 | 2,997 |
| 2017-05-09 | 2,990 | 2,998 | 2,981 | 2,997 | 2,500 | 2,997 |
| 2017-05-08 | 2,933 | 2,948 | 2,916 | 2,948 | 3,000 | 2,948 |
| 2017-05-02 | 2,944 | 2,988 | 2,942 | 2,945 | 2,000 | 2,945 |
| 2017-05-01 | 3,000 | 3,000 | 2,961 | 2,992 | 800 | 2,992 |
| 2017-04-28 | 2,900 | 2,977 | 2,900 | 2,975 | 2,500 | 2,975 |
| 2017-04-27 | 3,000 | 3,000 | 2,964 | 2,964 | 3,600 | 2,964 |
| 2017-04-26 | 2,987 | 3,000 | 2,987 | 2,992 | 1,600 | 2,992 |
| 2017-04-25 | 2,985 | 2,985 | 2,980 | 2,980 | 1,800 | 2,980 |
| 2017-04-24 | 2,941 | 2,973 | 2,941 | 2,962 | 1,500 | 2,962 |
| 2017-04-21 | 2,912 | 2,951 | 2,912 | 2,936 | 2,400 | 2,936 |
| 2017-04-20 | 2,860 | 2,945 | 2,860 | 2,912 | 1,600 | 2,912 |
| 2017-04-19 | 2,929 | 2,929 | 2,910 | 2,910 | 1,500 | 2,910 |
| 2017-04-18 | 2,885 | 2,900 | 2,885 | 2,893 | 700 | 2,893 |
| 2017-04-17 | 2,846 | 2,881 | 2,846 | 2,881 | 2,900 | 2,881 |
| 2017-04-14 | 2,846 | 2,846 | 2,810 | 2,834 | 2,300 | 2,834 |
| 2017-04-13 | 2,853 | 2,853 | 2,846 | 2,846 | 700 | 2,846 |
| 2017-04-12 | 2,857 | 2,862 | 2,853 | 2,853 | 1,300 | 2,853 |
| 2017-04-11 | 2,850 | 2,857 | 2,850 | 2,857 | 600 | 2,857 |
| 2017-04-10 | 2,830 | 2,885 | 2,830 | 2,852 | 1,100 | 2,852 |
| 2017-04-07 | 2,831 | 2,931 | 2,825 | 2,825 | 2,500 | 2,825 |
| 2017-04-06 | 2,900 | 2,900 | 2,804 | 2,835 | 2,500 | 2,835 |
| 2017-04-05 | 2,845 | 2,875 | 2,844 | 2,860 | 900 | 2,860 |
| 2017-04-04 | 2,879 | 2,879 | 2,809 | 2,840 | 1,000 | 2,840 |
| 2017-04-03 | 2,856 | 2,856 | 2,847 | 2,847 | 700 | 2,847 |
| 2017-03-31 | 2,855 | 2,875 | 2,855 | 2,856 | 1,600 | 2,856 |
| 2017-03-30 | 2,840 | 2,852 | 2,840 | 2,852 | 600 | 2,852 |
| 2017-03-29 | 2,868 | 2,868 | 2,831 | 2,844 | 1,000 | 2,844 |
| 2017-03-28 | 2,798 | 2,846 | 2,790 | 2,833 | 3,000 | 2,833 |
| 2017-03-27 | 2,820 | 2,821 | 2,765 | 2,798 | 3,400 | 2,798 |
| 2017-03-24 | 2,833 | 2,840 | 2,827 | 2,827 | 1,900 | 2,827 |
| 2017-03-23 | 2,830 | 2,834 | 2,830 | 2,833 | 1,200 | 2,833 |
| 2017-03-22 | 2,840 | 2,850 | 2,834 | 2,834 | 1,500 | 2,834 |
| 2017-03-21 | 2,848 | 2,851 | 2,848 | 2,849 | 1,200 | 2,849 |
| 2017-03-17 | 2,840 | 2,848 | 2,835 | 2,848 | 1,200 | 2,848 |
| 2017-03-16 | 2,830 | 2,850 | 2,830 | 2,840 | 1,400 | 2,840 |
| 2017-03-15 | 2,923 | 2,923 | 2,828 | 2,828 | 2,400 | 2,828 |
| 2017-03-14 | 2,936 | 2,936 | 2,830 | 2,873 | 4,000 | 2,873 |
| 2017-03-13 | 2,780 | 2,836 | 2,780 | 2,836 | 1,300 | 2,836 |
| 2017-03-10 | 2,766 | 2,800 | 2,766 | 2,791 | 5,300 | 2,791 |
| 2017-03-09 | 2,750 | 2,778 | 2,730 | 2,762 | 1,100 | 2,762 |
| 2017-03-08 | 2,776 | 2,776 | 2,741 | 2,775 | 1,600 | 2,775 |
| 2017-03-07 | 2,730 | 2,775 | 2,730 | 2,768 | 600 | 2,768 |
| 2017-03-06 | 2,730 | 2,760 | 2,729 | 2,760 | 2,600 | 2,760 |
| 2017-03-03 | 2,742 | 2,748 | 2,730 | 2,741 | 1,000 | 2,741 |
| 2017-03-02 | 2,730 | 2,742 | 2,730 | 2,742 | 1,800 | 2,742 |
| 2017-03-01 | 2,750 | 2,750 | 2,737 | 2,737 | 400 | 2,737 |
| 2017-02-28 | 2,700 | 2,750 | 2,700 | 2,728 | 1,500 | 2,728 |
| 2017-02-27 | 2,750 | 2,763 | 2,702 | 2,715 | 3,000 | 2,715 |
| 2017-02-24 | 2,746 | 2,746 | 2,735 | 2,738 | 700 | 2,738 |
| 2017-02-23 | 2,730 | 2,730 | 2,709 | 2,719 | 2,000 | 2,719 |
| 2017-02-22 | 2,735 | 2,735 | 2,701 | 2,730 | 900 | 2,730 |
| 2017-02-21 | 2,700 | 2,731 | 2,700 | 2,730 | 1,100 | 2,730 |
| 2017-02-20 | 2,700 | 2,700 | 2,700 | 2,700 | 300 | 2,700 |
| 2017-02-17 | 2,710 | 2,714 | 2,710 | 2,714 | 800 | 2,714 |
| 2017-02-16 | 2,700 | 2,709 | 2,700 | 2,702 | 900 | 2,702 |
| 2017-02-15 | 2,679 | 2,702 | 2,626 | 2,702 | 3,400 | 2,702 |
| 2017-02-14 | 2,700 | 2,733 | 2,700 | 2,722 | 1,800 | 2,722 |
| 2017-02-13 | 2,709 | 2,712 | 2,704 | 2,712 | 1,000 | 2,712 |
| 2017-02-10 | 2,678 | 2,730 | 2,678 | 2,709 | 800 | 2,709 |
| 2017-02-09 | 2,729 | 2,729 | 2,722 | 2,722 | 400 | 2,722 |
| 2017-02-08 | 2,691 | 2,729 | 2,691 | 2,729 | 500 | 2,729 |
| 2017-02-07 | 2,656 | 2,691 | 2,655 | 2,691 | 900 | 2,691 |
| 2017-02-06 | 2,668 | 2,668 | 2,656 | 2,656 | 400 | 2,656 |
| 2017-02-03 | 2,668 | 2,668 | 2,668 | 2,668 | 100 | 2,668 |
| 2017-02-02 | 2,690 | 2,690 | 2,672 | 2,672 | 400 | 2,672 |
| 2017-02-01 | 2,672 | 2,672 | 2,672 | 2,672 | 100 | 2,672 |
| 2017-01-31 | 2,680 | 2,680 | 2,672 | 2,672 | 800 | 2,672 |
| 2017-01-30 | 2,626 | 2,676 | 2,626 | 2,672 | 700 | 2,672 |
| 2017-01-27 | 2,678 | 2,680 | 2,676 | 2,676 | 1,100 | 2,676 |
| 2017-01-26 | 2,659 | 2,679 | 2,659 | 2,676 | 800 | 2,676 |
| 2017-01-25 | 2,679 | 2,679 | 2,654 | 2,659 | 700 | 2,659 |
| 2017-01-24 | 2,615 | 2,660 | 2,615 | 2,633 | 1,000 | 2,633 |
| 2017-01-23 | 2,692 | 2,692 | 2,602 | 2,662 | 2,300 | 2,662 |
| 2017-01-20 | 2,646 | 2,693 | 2,646 | 2,693 | 500 | 2,693 |
| 2017-01-19 | 2,675 | 2,675 | 2,625 | 2,672 | 800 | 2,672 |
| 2017-01-18 | 2,651 | 2,651 | 2,603 | 2,625 | 1,600 | 2,625 |
| 2017-01-17 | 2,654 | 2,687 | 2,651 | 2,687 | 1,400 | 2,687 |
| 2017-01-16 | 2,731 | 2,731 | 2,700 | 2,703 | 1,300 | 2,703 |
| 2017-01-13 | 2,682 | 2,732 | 2,682 | 2,712 | 1,200 | 2,712 |
| 2017-01-12 | 2,677 | 2,700 | 2,677 | 2,699 | 1,900 | 2,699 |
| 2017-01-11 | 2,713 | 2,733 | 2,713 | 2,727 | 500 | 2,727 |
| 2017-01-10 | 2,700 | 2,727 | 2,687 | 2,727 | 2,000 | 2,727 |
| 2017-01-06 | 2,700 | 2,707 | 2,682 | 2,682 | 1,800 | 2,682 |
| 2017-01-05 | 2,688 | 2,714 | 2,688 | 2,714 | 2,600 | 2,714 |
| 2017-01-04 | 2,700 | 2,700 | 2,651 | 2,660 | 2,700 | 2,660 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株