9766 コナミグループ(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 | 6,270 | 6,280 | 6,190 | 6,200 | 315,000 | 6,200 |
| 2017-12-28 | 6,320 | 6,350 | 6,220 | 6,250 | 343,900 | 6,250 |
| 2017-12-27 | 6,300 | 6,340 | 6,270 | 6,320 | 344,800 | 6,320 |
| 2017-12-26 | 6,330 | 6,390 | 6,290 | 6,310 | 247,000 | 6,310 |
| 2017-12-25 | 6,300 | 6,360 | 6,280 | 6,320 | 187,400 | 6,320 |
| 2017-12-22 | 6,380 | 6,390 | 6,280 | 6,300 | 642,500 | 6,300 |
| 2017-12-21 | 6,350 | 6,420 | 6,290 | 6,400 | 482,500 | 6,400 |
| 2017-12-20 | 6,450 | 6,450 | 6,400 | 6,420 | 424,900 | 6,420 |
| 2017-12-19 | 6,500 | 6,530 | 6,420 | 6,420 | 558,000 | 6,420 |
| 2017-12-18 | 6,390 | 6,590 | 6,380 | 6,560 | 860,300 | 6,560 |
| 2017-12-15 | 6,310 | 6,460 | 6,310 | 6,400 | 937,500 | 6,400 |
| 2017-12-14 | 6,230 | 6,390 | 6,230 | 6,370 | 857,500 | 6,370 |
| 2017-12-13 | 6,220 | 6,340 | 6,190 | 6,310 | 938,500 | 6,310 |
| 2017-12-12 | 6,220 | 6,240 | 6,020 | 6,170 | 863,200 | 6,170 |
| 2017-12-11 | 6,100 | 6,300 | 6,050 | 6,300 | 884,500 | 6,300 |
| 2017-12-08 | 5,980 | 6,180 | 5,980 | 6,070 | 1,608,500 | 6,070 |
| 2017-12-07 | 5,920 | 5,940 | 5,870 | 5,920 | 860,200 | 5,920 |
| 2017-12-06 | 5,970 | 5,970 | 5,860 | 5,880 | 1,102,700 | 5,880 |
| 2017-12-05 | 5,930 | 5,990 | 5,810 | 5,970 | 963,300 | 5,970 |
| 2017-12-04 | 6,090 | 6,090 | 6,020 | 6,030 | 647,600 | 6,030 |
| 2017-12-01 | 5,990 | 6,150 | 5,970 | 6,120 | 1,096,000 | 6,120 |
| 2017-11-30 | 5,930 | 5,950 | 5,850 | 5,930 | 1,567,400 | 5,930 |
| 2017-11-29 | 5,870 | 5,930 | 5,830 | 5,890 | 754,000 | 5,890 |
| 2017-11-28 | 5,860 | 5,870 | 5,750 | 5,800 | 816,200 | 5,800 |
| 2017-11-27 | 5,850 | 5,860 | 5,800 | 5,860 | 542,400 | 5,860 |
| 2017-11-24 | 5,810 | 5,850 | 5,740 | 5,770 | 471,700 | 5,770 |
| 2017-11-22 | 5,860 | 5,900 | 5,830 | 5,860 | 524,700 | 5,860 |
| 2017-11-21 | 5,990 | 5,990 | 5,870 | 5,890 | 537,900 | 5,890 |
| 2017-11-20 | 5,920 | 6,010 | 5,910 | 5,940 | 487,000 | 5,940 |
| 2017-11-17 | 6,050 | 6,140 | 5,950 | 5,990 | 986,600 | 5,990 |
| 2017-11-16 | 5,770 | 5,970 | 5,740 | 5,950 | 819,400 | 5,950 |
| 2017-11-15 | 5,810 | 5,860 | 5,730 | 5,760 | 1,081,800 | 5,760 |
| 2017-11-13 | 5,850 | 5,920 | 5,820 | 5,830 | 693,400 | 5,830 |
| 2017-11-10 | 5,950 | 5,960 | 5,850 | 5,890 | 1,434,400 | 5,890 |
| 2017-11-09 | 6,150 | 6,250 | 5,970 | 6,070 | 1,337,800 | 6,070 |
| 2017-11-08 | 6,110 | 6,170 | 6,070 | 6,160 | 712,600 | 6,160 |
| 2017-11-07 | 6,030 | 6,210 | 5,980 | 6,210 | 1,190,300 | 6,210 |
| 2017-11-06 | 6,030 | 6,050 | 5,940 | 5,980 | 772,500 | 5,980 |
| 2017-11-02 | 5,960 | 6,020 | 5,850 | 5,990 | 1,369,000 | 5,990 |
| 2017-11-01 | 5,600 | 5,900 | 5,590 | 5,870 | 1,787,400 | 5,870 |
| 2017-10-31 | 5,460 | 5,500 | 5,420 | 5,500 | 696,900 | 5,500 |
| 2017-10-30 | 5,540 | 5,590 | 5,490 | 5,500 | 1,129,200 | 5,500 |
| 2017-10-27 | 5,420 | 5,520 | 5,410 | 5,510 | 680,100 | 5,510 |
| 2017-10-26 | 5,400 | 5,430 | 5,320 | 5,360 | 692,900 | 5,360 |
| 2017-10-25 | 5,440 | 5,500 | 5,410 | 5,430 | 760,400 | 5,430 |
| 2017-10-24 | 5,370 | 5,450 | 5,360 | 5,410 | 549,000 | 5,410 |
| 2017-10-23 | 5,370 | 5,370 | 5,280 | 5,310 | 655,500 | 5,310 |
| 2017-10-20 | 5,280 | 5,310 | 5,260 | 5,280 | 581,900 | 5,280 |
| 2017-10-19 | 5,340 | 5,350 | 5,250 | 5,280 | 617,400 | 5,280 |
| 2017-10-18 | 5,410 | 5,420 | 5,290 | 5,300 | 716,800 | 5,300 |
| 2017-10-17 | 5,460 | 5,460 | 5,400 | 5,420 | 541,300 | 5,420 |
| 2017-10-16 | 5,360 | 5,450 | 5,350 | 5,440 | 562,600 | 5,440 |
| 2017-10-13 | 5,290 | 5,380 | 5,260 | 5,370 | 1,277,100 | 5,370 |
| 2017-10-12 | 5,360 | 5,380 | 5,320 | 5,320 | 531,000 | 5,320 |
| 2017-10-11 | 5,360 | 5,390 | 5,330 | 5,360 | 389,800 | 5,360 |
| 2017-10-10 | 5,380 | 5,450 | 5,360 | 5,390 | 592,300 | 5,390 |
| 2017-10-06 | 5,420 | 5,420 | 5,340 | 5,360 | 630,100 | 5,360 |
| 2017-10-05 | 5,420 | 5,430 | 5,370 | 5,380 | 518,600 | 5,380 |
| 2017-10-04 | 5,500 | 5,560 | 5,400 | 5,410 | 759,300 | 5,410 |
| 2017-10-03 | 5,430 | 5,530 | 5,430 | 5,500 | 733,800 | 5,500 |
| 2017-10-02 | 5,430 | 5,520 | 5,400 | 5,410 | 583,400 | 5,410 |
| 2017-09-29 | 5,390 | 5,440 | 5,340 | 5,410 | 946,700 | 5,410 |
| 2017-09-28 | 5,330 | 5,460 | 5,330 | 5,420 | 1,122,100 | 5,420 |
| 2017-09-27 | 5,380 | 5,410 | 5,320 | 5,350 | 476,200 | 5,350 |
| 2017-09-26 | 5,450 | 5,460 | 5,360 | 5,380 | 711,700 | 5,380 |
| 2017-09-25 | 5,530 | 5,530 | 5,460 | 5,480 | 552,500 | 5,480 |
| 2017-09-22 | 5,500 | 5,530 | 5,440 | 5,510 | 975,400 | 5,510 |
| 2017-09-21 | 5,460 | 5,500 | 5,390 | 5,430 | 827,100 | 5,430 |
| 2017-09-20 | 5,580 | 5,600 | 5,350 | 5,410 | 1,313,100 | 5,410 |
| 2017-09-19 | 5,570 | 5,650 | 5,560 | 5,630 | 696,100 | 5,630 |
| 2017-09-15 | 5,570 | 5,590 | 5,470 | 5,520 | 1,172,100 | 5,520 |
| 2017-09-14 | 5,690 | 5,690 | 5,560 | 5,560 | 673,000 | 5,560 |
| 2017-09-13 | 5,690 | 5,790 | 5,660 | 5,750 | 444,700 | 5,750 |
| 2017-09-12 | 5,590 | 5,670 | 5,550 | 5,650 | 596,700 | 5,650 |
| 2017-09-11 | 5,510 | 5,580 | 5,490 | 5,570 | 539,700 | 5,570 |
| 2017-09-08 | 5,520 | 5,570 | 5,480 | 5,500 | 1,457,100 | 5,500 |
| 2017-09-07 | 5,580 | 5,640 | 5,520 | 5,590 | 562,900 | 5,590 |
| 2017-09-06 | 5,570 | 5,630 | 5,540 | 5,610 | 811,900 | 5,610 |
| 2017-09-05 | 5,730 | 5,740 | 5,580 | 5,620 | 676,800 | 5,620 |
| 2017-09-04 | 5,830 | 5,840 | 5,710 | 5,720 | 561,100 | 5,720 |
| 2017-09-01 | 5,770 | 5,920 | 5,770 | 5,870 | 701,300 | 5,870 |
| 2017-08-31 | 5,750 | 5,770 | 5,690 | 5,730 | 613,100 | 5,730 |
| 2017-08-30 | 5,770 | 5,810 | 5,710 | 5,790 | 1,258,800 | 5,790 |
| 2017-08-29 | 5,900 | 5,900 | 5,710 | 5,770 | 926,300 | 5,770 |
| 2017-08-28 | 5,990 | 6,000 | 5,880 | 5,890 | 654,400 | 5,890 |
| 2017-08-25 | 5,710 | 6,080 | 5,700 | 6,010 | 1,509,800 | 6,010 |
| 2017-08-24 | 5,680 | 5,730 | 5,670 | 5,700 | 364,100 | 5,700 |
| 2017-08-23 | 5,750 | 5,800 | 5,700 | 5,720 | 548,400 | 5,720 |
| 2017-08-22 | 5,750 | 5,900 | 5,740 | 5,760 | 457,500 | 5,760 |
| 2017-08-21 | 5,820 | 5,910 | 5,720 | 5,750 | 860,100 | 5,750 |
| 2017-08-18 | 5,840 | 5,860 | 5,740 | 5,760 | 633,000 | 5,760 |
| 2017-08-17 | 5,810 | 5,910 | 5,800 | 5,900 | 696,200 | 5,900 |
| 2017-08-16 | 5,760 | 5,770 | 5,710 | 5,770 | 358,800 | 5,770 |
| 2017-08-15 | 5,700 | 5,770 | 5,670 | 5,750 | 545,600 | 5,750 |
| 2017-08-14 | 5,640 | 5,740 | 5,640 | 5,680 | 530,100 | 5,680 |
| 2017-08-10 | 5,760 | 5,770 | 5,680 | 5,720 | 510,900 | 5,720 |
| 2017-08-09 | 5,810 | 5,820 | 5,690 | 5,700 | 733,300 | 5,700 |
| 2017-08-08 | 5,730 | 5,830 | 5,730 | 5,790 | 456,500 | 5,790 |
| 2017-08-07 | 5,760 | 5,810 | 5,710 | 5,740 | 397,900 | 5,740 |
| 2017-08-04 | 5,770 | 5,790 | 5,710 | 5,720 | 358,400 | 5,720 |
| 2017-08-03 | 5,760 | 5,800 | 5,740 | 5,760 | 488,900 | 5,760 |
| 2017-08-02 | 5,660 | 5,770 | 5,660 | 5,750 | 401,600 | 5,750 |
| 2017-08-01 | 5,750 | 5,780 | 5,680 | 5,690 | 520,100 | 5,690 |
| 2017-07-31 | 5,700 | 5,770 | 5,630 | 5,750 | 905,900 | 5,750 |
| 2017-07-28 | 5,830 | 5,930 | 5,620 | 5,630 | 1,639,400 | 5,630 |
| 2017-07-27 | 5,980 | 6,020 | 5,890 | 5,920 | 965,500 | 5,920 |
| 2017-07-26 | 5,990 | 6,010 | 5,950 | 5,990 | 519,800 | 5,990 |
| 2017-07-25 | 6,000 | 6,030 | 5,950 | 5,960 | 691,800 | 5,960 |
| 2017-07-24 | 6,010 | 6,060 | 5,970 | 6,020 | 814,400 | 6,020 |
| 2017-07-21 | 6,200 | 6,240 | 6,120 | 6,130 | 617,000 | 6,130 |
| 2017-07-20 | 6,240 | 6,280 | 6,180 | 6,200 | 604,700 | 6,200 |
| 2017-07-19 | 6,180 | 6,300 | 6,180 | 6,240 | 454,800 | 6,240 |
| 2017-07-18 | 6,080 | 6,210 | 6,070 | 6,160 | 553,700 | 6,160 |
| 2017-07-14 | 6,200 | 6,200 | 6,120 | 6,160 | 624,000 | 6,160 |
| 2017-07-13 | 6,150 | 6,230 | 6,110 | 6,170 | 439,300 | 6,170 |
| 2017-07-12 | 6,110 | 6,200 | 6,080 | 6,140 | 470,100 | 6,140 |
| 2017-07-11 | 6,200 | 6,200 | 6,110 | 6,150 | 595,800 | 6,150 |
| 2017-07-10 | 6,040 | 6,190 | 6,030 | 6,160 | 939,300 | 6,160 |
| 2017-07-07 | 5,920 | 5,980 | 5,900 | 5,960 | 755,300 | 5,960 |
| 2017-07-06 | 6,030 | 6,050 | 5,940 | 5,980 | 730,200 | 5,980 |
| 2017-07-05 | 6,060 | 6,060 | 5,940 | 6,030 | 1,081,000 | 6,030 |
| 2017-07-04 | 6,250 | 6,260 | 6,070 | 6,100 | 841,400 | 6,100 |
| 2017-07-03 | 6,270 | 6,320 | 6,240 | 6,260 | 565,900 | 6,260 |
| 2017-06-30 | 6,310 | 6,320 | 6,140 | 6,240 | 1,016,200 | 6,240 |
| 2017-06-29 | 6,320 | 6,390 | 6,280 | 6,380 | 608,000 | 6,380 |
| 2017-06-28 | 6,370 | 6,390 | 6,240 | 6,270 | 1,043,200 | 6,270 |
| 2017-06-27 | 6,520 | 6,540 | 6,430 | 6,450 | 633,900 | 6,450 |
| 2017-06-26 | 6,430 | 6,540 | 6,370 | 6,510 | 672,200 | 6,510 |
| 2017-06-23 | 6,600 | 6,600 | 6,410 | 6,430 | 1,019,700 | 6,430 |
| 2017-06-22 | 6,530 | 6,580 | 6,510 | 6,540 | 509,000 | 6,540 |
| 2017-06-21 | 6,500 | 6,590 | 6,490 | 6,530 | 521,800 | 6,530 |
| 2017-06-20 | 6,530 | 6,570 | 6,430 | 6,550 | 824,200 | 6,550 |
| 2017-06-19 | 6,390 | 6,540 | 6,340 | 6,530 | 737,100 | 6,530 |
| 2017-06-16 | 6,360 | 6,420 | 6,320 | 6,340 | 843,900 | 6,340 |
| 2017-06-15 | 6,210 | 6,370 | 6,180 | 6,360 | 841,200 | 6,360 |
| 2017-06-14 | 6,130 | 6,290 | 6,130 | 6,260 | 615,000 | 6,260 |
| 2017-06-13 | 6,150 | 6,250 | 6,140 | 6,210 | 627,000 | 6,210 |
| 2017-06-12 | 6,110 | 6,180 | 5,970 | 6,170 | 828,600 | 6,170 |
| 2017-06-09 | 6,380 | 6,380 | 6,090 | 6,160 | 2,399,900 | 6,160 |
| 2017-06-08 | 6,050 | 6,280 | 6,000 | 6,280 | 2,038,900 | 6,280 |
| 2017-06-07 | 5,820 | 6,040 | 5,810 | 6,040 | 2,149,600 | 6,040 |
| 2017-06-06 | 5,680 | 5,810 | 5,660 | 5,760 | 1,431,200 | 5,760 |
| 2017-06-05 | 5,450 | 5,680 | 5,450 | 5,660 | 795,400 | 5,660 |
| 2017-06-02 | 5,510 | 5,530 | 5,430 | 5,460 | 893,200 | 5,460 |
| 2017-06-01 | 5,460 | 5,540 | 5,450 | 5,510 | 868,700 | 5,510 |
| 2017-05-31 | 5,380 | 5,460 | 5,370 | 5,440 | 2,324,200 | 5,440 |
| 2017-05-30 | 5,460 | 5,470 | 5,350 | 5,380 | 935,300 | 5,380 |
| 2017-05-29 | 5,400 | 5,490 | 5,360 | 5,470 | 798,100 | 5,470 |
| 2017-05-26 | 5,300 | 5,430 | 5,270 | 5,410 | 1,145,600 | 5,410 |
| 2017-05-25 | 5,280 | 5,440 | 5,280 | 5,360 | 1,859,100 | 5,360 |
| 2017-05-24 | 5,170 | 5,220 | 5,160 | 5,180 | 923,100 | 5,180 |
| 2017-05-23 | 5,110 | 5,140 | 5,070 | 5,110 | 428,600 | 5,110 |
| 2017-05-22 | 5,060 | 5,130 | 5,040 | 5,130 | 719,300 | 5,130 |
| 2017-05-19 | 5,070 | 5,090 | 4,990 | 5,030 | 960,600 | 5,030 |
| 2017-05-18 | 4,930 | 5,070 | 4,915 | 5,070 | 836,400 | 5,070 |
| 2017-05-17 | 5,020 | 5,150 | 5,010 | 5,020 | 1,314,300 | 5,020 |
| 2017-05-16 | 5,010 | 5,060 | 4,970 | 5,040 | 714,200 | 5,040 |
| 2017-05-15 | 4,975 | 5,070 | 4,935 | 5,040 | 759,300 | 5,040 |
| 2017-05-12 | 5,040 | 5,090 | 4,895 | 5,020 | 1,728,900 | 5,020 |
| 2017-05-11 | 4,960 | 5,080 | 4,860 | 5,020 | 1,523,200 | 5,020 |
| 2017-05-10 | 4,960 | 5,010 | 4,950 | 4,960 | 905,300 | 4,960 |
| 2017-05-09 | 4,885 | 4,960 | 4,875 | 4,935 | 998,600 | 4,935 |
| 2017-05-08 | 4,815 | 4,875 | 4,805 | 4,850 | 1,211,600 | 4,850 |
| 2017-05-02 | 4,705 | 4,770 | 4,700 | 4,755 | 710,200 | 4,755 |
| 2017-05-01 | 4,640 | 4,720 | 4,640 | 4,705 | 548,100 | 4,705 |
| 2017-04-28 | 4,650 | 4,680 | 4,620 | 4,635 | 805,800 | 4,635 |
| 2017-04-27 | 4,655 | 4,715 | 4,650 | 4,660 | 887,800 | 4,660 |
| 2017-04-26 | 4,570 | 4,655 | 4,565 | 4,650 | 725,500 | 4,650 |
| 2017-04-25 | 4,575 | 4,580 | 4,515 | 4,570 | 789,700 | 4,570 |
| 2017-04-24 | 4,570 | 4,595 | 4,550 | 4,565 | 803,300 | 4,565 |
| 2017-04-21 | 4,515 | 4,535 | 4,480 | 4,500 | 1,017,400 | 4,500 |
| 2017-04-20 | 4,520 | 4,550 | 4,470 | 4,495 | 716,500 | 4,495 |
| 2017-04-19 | 4,545 | 4,595 | 4,535 | 4,545 | 637,100 | 4,545 |
| 2017-04-18 | 4,580 | 4,600 | 4,510 | 4,545 | 476,900 | 4,545 |
| 2017-04-17 | 4,525 | 4,580 | 4,505 | 4,565 | 415,800 | 4,565 |
| 2017-04-14 | 4,650 | 4,650 | 4,500 | 4,515 | 1,022,700 | 4,515 |
| 2017-04-13 | 4,565 | 4,590 | 4,510 | 4,580 | 471,500 | 4,580 |
| 2017-04-12 | 4,645 | 4,660 | 4,535 | 4,575 | 835,600 | 4,575 |
| 2017-04-11 | 4,650 | 4,715 | 4,635 | 4,690 | 627,600 | 4,690 |
| 2017-04-10 | 4,705 | 4,730 | 4,655 | 4,690 | 544,900 | 4,690 |
| 2017-04-07 | 4,675 | 4,685 | 4,575 | 4,650 | 1,145,100 | 4,650 |
| 2017-04-06 | 4,670 | 4,710 | 4,630 | 4,650 | 856,100 | 4,650 |
| 2017-04-05 | 4,710 | 4,745 | 4,675 | 4,700 | 582,700 | 4,700 |
| 2017-04-04 | 4,710 | 4,715 | 4,615 | 4,640 | 963,300 | 4,640 |
| 2017-04-03 | 4,750 | 4,760 | 4,705 | 4,735 | 667,000 | 4,735 |
| 2017-03-31 | 4,785 | 4,790 | 4,715 | 4,725 | 820,900 | 4,725 |
| 2017-03-30 | 4,795 | 4,855 | 4,760 | 4,785 | 675,100 | 4,785 |
| 2017-03-29 | 4,870 | 4,890 | 4,790 | 4,850 | 826,500 | 4,850 |
| 2017-03-28 | 4,895 | 4,900 | 4,845 | 4,890 | 841,900 | 4,890 |
| 2017-03-27 | 4,955 | 4,955 | 4,825 | 4,840 | 1,004,000 | 4,840 |
| 2017-03-24 | 4,950 | 5,040 | 4,915 | 4,980 | 977,200 | 4,980 |
| 2017-03-23 | 5,040 | 5,040 | 4,920 | 4,955 | 681,200 | 4,955 |
| 2017-03-22 | 4,980 | 5,010 | 4,955 | 4,980 | 903,300 | 4,980 |
| 2017-03-21 | 4,935 | 5,060 | 4,930 | 5,050 | 565,700 | 5,050 |
| 2017-03-17 | 5,000 | 5,050 | 4,995 | 5,010 | 674,300 | 5,010 |
| 2017-03-16 | 4,975 | 5,040 | 4,935 | 5,040 | 587,500 | 5,040 |
| 2017-03-15 | 5,060 | 5,070 | 4,975 | 5,010 | 530,900 | 5,010 |
| 2017-03-14 | 5,060 | 5,110 | 5,030 | 5,080 | 584,600 | 5,080 |
| 2017-03-13 | 5,050 | 5,130 | 5,040 | 5,090 | 568,900 | 5,090 |
| 2017-03-10 | 4,990 | 5,120 | 4,980 | 5,080 | 1,793,200 | 5,080 |
| 2017-03-09 | 4,895 | 4,925 | 4,855 | 4,920 | 720,200 | 4,920 |
| 2017-03-08 | 4,895 | 4,900 | 4,805 | 4,825 | 911,300 | 4,825 |
| 2017-03-07 | 4,950 | 4,960 | 4,885 | 4,905 | 776,200 | 4,905 |
| 2017-03-06 | 4,960 | 4,990 | 4,945 | 4,955 | 503,600 | 4,955 |
| 2017-03-03 | 4,970 | 5,000 | 4,905 | 4,945 | 988,000 | 4,945 |
| 2017-03-02 | 4,850 | 4,980 | 4,815 | 4,970 | 1,564,500 | 4,970 |
| 2017-03-01 | 4,795 | 4,860 | 4,765 | 4,805 | 1,128,500 | 4,805 |
| 2017-02-28 | 4,760 | 4,775 | 4,725 | 4,740 | 823,000 | 4,740 |
| 2017-02-27 | 4,705 | 4,755 | 4,690 | 4,735 | 895,900 | 4,735 |
| 2017-02-24 | 4,650 | 4,720 | 4,630 | 4,720 | 557,300 | 4,720 |
| 2017-02-23 | 4,635 | 4,685 | 4,605 | 4,680 | 462,200 | 4,680 |
| 2017-02-22 | 4,660 | 4,660 | 4,590 | 4,630 | 498,700 | 4,630 |
| 2017-02-21 | 4,625 | 4,665 | 4,595 | 4,665 | 474,300 | 4,665 |
| 2017-02-20 | 4,640 | 4,660 | 4,575 | 4,605 | 494,500 | 4,605 |
| 2017-02-17 | 4,635 | 4,685 | 4,605 | 4,680 | 481,900 | 4,680 |
| 2017-02-16 | 4,655 | 4,710 | 4,640 | 4,665 | 718,200 | 4,665 |
| 2017-02-15 | 4,710 | 4,745 | 4,690 | 4,695 | 761,200 | 4,695 |
| 2017-02-14 | 4,700 | 4,770 | 4,685 | 4,695 | 1,010,600 | 4,695 |
| 2017-02-13 | 4,705 | 4,720 | 4,660 | 4,675 | 937,700 | 4,675 |
| 2017-02-10 | 4,635 | 4,660 | 4,570 | 4,660 | 1,126,400 | 4,660 |
| 2017-02-09 | 4,430 | 4,590 | 4,420 | 4,565 | 1,229,700 | 4,565 |
| 2017-02-08 | 4,485 | 4,485 | 4,425 | 4,455 | 801,900 | 4,455 |
| 2017-02-07 | 4,525 | 4,540 | 4,475 | 4,490 | 870,100 | 4,490 |
| 2017-02-06 | 4,680 | 4,685 | 4,525 | 4,565 | 906,000 | 4,565 |
| 2017-02-03 | 4,635 | 4,730 | 4,600 | 4,625 | 1,231,200 | 4,625 |
| 2017-02-02 | 4,610 | 4,655 | 4,570 | 4,590 | 1,278,900 | 4,590 |
| 2017-02-01 | 4,745 | 4,750 | 4,530 | 4,640 | 2,041,300 | 4,640 |
| 2017-01-31 | 4,695 | 4,730 | 4,440 | 4,520 | 2,474,300 | 4,520 |
| 2017-01-30 | 4,710 | 4,730 | 4,640 | 4,710 | 838,700 | 4,710 |
| 2017-01-27 | 4,820 | 4,835 | 4,665 | 4,735 | 1,371,200 | 4,735 |
| 2017-01-26 | 4,655 | 4,815 | 4,645 | 4,815 | 1,724,800 | 4,815 |
| 2017-01-25 | 4,595 | 4,650 | 4,580 | 4,620 | 1,355,800 | 4,620 |
| 2017-01-24 | 4,510 | 4,540 | 4,495 | 4,505 | 1,042,000 | 4,505 |
| 2017-01-23 | 4,525 | 4,595 | 4,510 | 4,540 | 1,488,500 | 4,540 |
| 2017-01-20 | 4,525 | 4,595 | 4,525 | 4,560 | 824,700 | 4,560 |
| 2017-01-19 | 4,525 | 4,595 | 4,510 | 4,550 | 1,244,500 | 4,550 |
| 2017-01-18 | 4,465 | 4,575 | 4,465 | 4,535 | 1,318,100 | 4,535 |
| 2017-01-17 | 4,460 | 4,510 | 4,415 | 4,435 | 1,258,200 | 4,435 |
| 2017-01-16 | 4,535 | 4,540 | 4,425 | 4,460 | 1,349,200 | 4,460 |
| 2017-01-13 | 4,460 | 4,595 | 4,350 | 4,530 | 2,833,400 | 4,530 |
| 2017-01-12 | 4,620 | 4,655 | 4,485 | 4,530 | 2,820,000 | 4,530 |
| 2017-01-11 | 4,880 | 4,885 | 4,710 | 4,735 | 1,491,300 | 4,735 |
| 2017-01-10 | 4,910 | 4,920 | 4,740 | 4,835 | 1,467,700 | 4,835 |
| 2017-01-06 | 4,900 | 4,990 | 4,890 | 4,940 | 1,406,000 | 4,940 |
| 2017-01-05 | 4,900 | 4,905 | 4,820 | 4,880 | 1,331,600 | 4,880 |
| 2017-01-04 | 4,720 | 4,900 | 4,700 | 4,860 | 1,512,500 | 4,860 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株