9846 (株)天満屋ストア 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 | 1,285 | 1,285 | 1,276 | 1,278 | 500 | 1,278 |
| 2017-12-28 | 1,258 | 1,285 | 1,258 | 1,275 | 1,000 | 1,275 |
| 2017-12-27 | 1,293 | 1,293 | 1,251 | 1,270 | 1,300 | 1,270 |
| 2017-12-26 | 1,233 | 1,242 | 1,233 | 1,242 | 800 | 1,242 |
| 2017-12-25 | 1,220 | 1,320 | 1,220 | 1,233 | 3,800 | 1,233 |
| 2017-12-22 | 1,220 | 1,220 | 1,212 | 1,219 | 3,300 | 1,219 |
| 2017-12-21 | 1,204 | 1,204 | 1,200 | 1,202 | 900 | 1,202 |
| 2017-12-20 | 1,220 | 1,224 | 1,201 | 1,224 | 900 | 1,224 |
| 2017-12-19 | 1,201 | 1,201 | 1,201 | 1,201 | 300 | 1,201 |
| 2017-12-18 | 1,193 | 1,207 | 1,193 | 1,195 | 800 | 1,195 |
| 2017-12-15 | 1,201 | 1,224 | 1,201 | 1,219 | 1,000 | 1,219 |
| 2017-12-14 | 1,212 | 1,212 | 1,200 | 1,200 | 500 | 1,200 |
| 2017-12-13 | 1,229 | 1,249 | 1,212 | 1,212 | 8,400 | 1,212 |
| 2017-12-12 | 1,200 | 1,223 | 1,200 | 1,221 | 6,800 | 1,221 |
| 2017-12-11 | 1,198 | 1,198 | 1,186 | 1,196 | 2,600 | 1,196 |
| 2017-12-08 | 1,180 | 1,186 | 1,180 | 1,181 | 700 | 1,181 |
| 2017-12-07 | 1,180 | 1,180 | 1,170 | 1,170 | 2,300 | 1,170 |
| 2017-12-06 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2017-12-05 | 1,180 | 1,180 | 1,163 | 1,163 | 2,800 | 1,163 |
| 2017-12-04 | 1,169 | 1,179 | 1,169 | 1,179 | 600 | 1,179 |
| 2017-12-01 | 1,180 | 1,180 | 1,178 | 1,180 | 1,600 | 1,180 |
| 2017-11-30 | 1,175 | 1,175 | 1,161 | 1,175 | 1,300 | 1,175 |
| 2017-11-29 | 1,169 | 1,170 | 1,168 | 1,170 | 700 | 1,170 |
| 2017-11-28 | 1,165 | 1,169 | 1,161 | 1,161 | 1,300 | 1,161 |
| 2017-11-27 | 1,169 | 1,169 | 1,165 | 1,165 | 900 | 1,165 |
| 2017-11-24 | 1,160 | 1,168 | 1,160 | 1,160 | 1,100 | 1,160 |
| 2017-11-22 | 1,166 | 1,172 | 1,152 | 1,172 | 2,100 | 1,172 |
| 2017-11-21 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 1,170 |
| 2017-11-20 | 1,165 | 1,172 | 1,165 | 1,172 | 200 | 1,172 |
| 2017-11-17 | 1,173 | 1,173 | 1,169 | 1,169 | 200 | 1,169 |
| 2017-11-16 | 1,151 | 1,156 | 1,151 | 1,155 | 1,300 | 1,155 |
| 2017-11-15 | 1,172 | 1,172 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2017-11-13 | 1,180 | 1,180 | 1,179 | 1,180 | 4,600 | 1,180 |
| 2017-11-10 | 1,175 | 1,180 | 1,175 | 1,180 | 2,500 | 1,180 |
| 2017-11-09 | 1,166 | 1,180 | 1,166 | 1,170 | 1,900 | 1,170 |
| 2017-11-08 | 1,163 | 1,167 | 1,163 | 1,165 | 1,700 | 1,165 |
| 2017-11-07 | 1,162 | 1,166 | 1,158 | 1,166 | 1,100 | 1,166 |
| 2017-11-06 | 1,146 | 1,169 | 1,146 | 1,165 | 7,800 | 1,165 |
| 2017-11-02 | 1,179 | 1,179 | 1,176 | 1,176 | 900 | 1,176 |
| 2017-11-01 | 1,170 | 1,175 | 1,170 | 1,175 | 2,300 | 1,175 |
| 2017-10-31 | 1,170 | 1,170 | 1,170 | 1,170 | 1,700 | 1,170 |
| 2017-10-30 | 1,180 | 1,180 | 1,169 | 1,169 | 1,600 | 1,169 |
| 2017-10-27 | 1,161 | 1,178 | 1,161 | 1,166 | 5,200 | 1,166 |
| 2017-10-26 | 1,180 | 1,180 | 1,179 | 1,179 | 1,200 | 1,179 |
| 2017-10-25 | 1,190 | 1,190 | 1,171 | 1,171 | 1,800 | 1,171 |
| 2017-10-24 | 1,190 | 1,190 | 1,160 | 1,170 | 1,700 | 1,170 |
| 2017-10-23 | 1,168 | 1,170 | 1,140 | 1,170 | 2,100 | 1,170 |
| 2017-10-20 | 1,189 | 1,189 | 1,159 | 1,174 | 1,300 | 1,174 |
| 2017-10-19 | 1,169 | 1,169 | 1,142 | 1,162 | 600 | 1,162 |
| 2017-10-18 | 1,166 | 1,170 | 1,162 | 1,170 | 1,300 | 1,170 |
| 2017-10-17 | 1,182 | 1,182 | 1,147 | 1,170 | 2,800 | 1,170 |
| 2017-10-16 | 1,195 | 1,195 | 1,130 | 1,130 | 5,600 | 1,130 |
| 2017-10-13 | 1,182 | 1,197 | 1,165 | 1,167 | 8,500 | 1,167 |
| 2017-10-12 | 1,182 | 1,182 | 1,175 | 1,182 | 4,500 | 1,182 |
| 2017-10-11 | 1,180 | 1,181 | 1,170 | 1,179 | 4,300 | 1,179 |
| 2017-10-10 | 1,160 | 1,172 | 1,156 | 1,172 | 5,400 | 1,172 |
| 2017-10-06 | 1,150 | 1,158 | 1,150 | 1,150 | 4,700 | 1,150 |
| 2017-10-05 | 1,141 | 1,146 | 1,141 | 1,146 | 3,300 | 1,146 |
| 2017-10-04 | 1,134 | 1,138 | 1,128 | 1,138 | 1,600 | 1,138 |
| 2017-10-03 | 1,139 | 1,140 | 1,124 | 1,124 | 2,600 | 1,124 |
| 2017-10-02 | 1,136 | 1,139 | 1,129 | 1,129 | 3,200 | 1,129 |
| 2017-09-29 | 1,120 | 1,130 | 1,120 | 1,129 | 1,300 | 1,129 |
| 2017-09-28 | 1,118 | 1,121 | 1,118 | 1,121 | 1,400 | 1,121 |
| 2017-09-27 | 1,120 | 1,122 | 1,118 | 1,121 | 900 | 1,121 |
| 2017-09-26 | 1,105 | 1,122 | 1,105 | 1,118 | 3,200 | 1,118 |
| 2017-09-25 | 1,110 | 1,120 | 1,109 | 1,120 | 2,900 | 1,120 |
| 2017-09-22 | 1,098 | 1,109 | 1,086 | 1,109 | 1,800 | 1,109 |
| 2017-09-21 | 1,103 | 1,104 | 1,088 | 1,099 | 11,200 | 1,099 |
| 2017-09-20 | 1,105 | 1,107 | 1,105 | 1,107 | 2,200 | 1,107 |
| 2017-09-19 | 1,103 | 1,109 | 1,102 | 1,103 | 3,600 | 1,103 |
| 2017-09-15 | 1,108 | 1,125 | 1,108 | 1,115 | 1,900 | 1,115 |
| 2017-09-14 | 1,126 | 1,127 | 1,111 | 1,117 | 2,300 | 1,117 |
| 2017-09-13 | 1,155 | 1,156 | 1,138 | 1,141 | 7,800 | 1,141 |
| 2017-09-12 | 1,125 | 1,150 | 1,125 | 1,146 | 2,200 | 1,146 |
| 2017-09-11 | 1,116 | 1,129 | 1,116 | 1,122 | 2,800 | 1,122 |
| 2017-09-08 | 1,113 | 1,124 | 1,111 | 1,116 | 2,900 | 1,116 |
| 2017-09-07 | 1,111 | 1,118 | 1,110 | 1,118 | 2,900 | 1,118 |
| 2017-09-06 | 1,120 | 1,123 | 1,118 | 1,118 | 3,300 | 1,118 |
| 2017-09-05 | 1,124 | 1,134 | 1,121 | 1,131 | 5,700 | 1,131 |
| 2017-09-04 | 1,133 | 1,138 | 1,132 | 1,134 | 1,000 | 1,134 |
| 2017-09-01 | 1,138 | 1,138 | 1,130 | 1,136 | 1,300 | 1,136 |
| 2017-08-31 | 1,140 | 1,141 | 1,138 | 1,138 | 1,300 | 1,138 |
| 2017-08-30 | 1,138 | 1,139 | 1,130 | 1,139 | 1,300 | 1,139 |
| 2017-08-29 | 1,124 | 1,141 | 1,123 | 1,129 | 9,400 | 1,129 |
| 2017-08-28 | 1,170 | 1,193 | 1,169 | 1,192 | 6,700 | 1,192 |
| 2017-08-25 | 1,195 | 1,195 | 1,155 | 1,155 | 3,900 | 1,155 |
| 2017-08-24 | 1,183 | 1,192 | 1,183 | 1,190 | 2,500 | 1,190 |
| 2017-08-23 | 1,190 | 1,190 | 1,189 | 1,190 | 600 | 1,190 |
| 2017-08-22 | 1,192 | 1,192 | 1,180 | 1,189 | 1,700 | 1,189 |
| 2017-08-21 | 1,188 | 1,192 | 1,180 | 1,192 | 2,800 | 1,192 |
| 2017-08-18 | 1,189 | 1,190 | 1,179 | 1,188 | 2,600 | 1,188 |
| 2017-08-17 | 1,175 | 1,190 | 1,169 | 1,189 | 2,600 | 1,189 |
| 2017-08-16 | 1,174 | 1,174 | 1,167 | 1,173 | 900 | 1,173 |
| 2017-08-15 | 1,174 | 1,174 | 1,170 | 1,174 | 1,300 | 1,174 |
| 2017-08-14 | 1,189 | 1,191 | 1,170 | 1,170 | 7,400 | 1,170 |
| 2017-08-10 | 1,170 | 1,171 | 1,167 | 1,171 | 4,700 | 1,171 |
| 2017-08-09 | 1,170 | 1,171 | 1,168 | 1,171 | 1,800 | 1,171 |
| 2017-08-08 | 1,170 | 1,172 | 1,167 | 1,170 | 2,300 | 1,170 |
| 2017-08-07 | 1,176 | 1,176 | 1,166 | 1,166 | 3,200 | 1,166 |
| 2017-08-04 | 1,153 | 1,155 | 1,153 | 1,155 | 2,500 | 1,155 |
| 2017-08-03 | 1,155 | 1,155 | 1,154 | 1,154 | 1,200 | 1,154 |
| 2017-08-02 | 1,159 | 1,160 | 1,151 | 1,157 | 1,300 | 1,157 |
| 2017-08-01 | 1,159 | 1,159 | 1,151 | 1,158 | 1,000 | 1,158 |
| 2017-07-31 | 1,150 | 1,163 | 1,149 | 1,162 | 2,900 | 1,162 |
| 2017-07-28 | 1,164 | 1,164 | 1,155 | 1,163 | 600 | 1,163 |
| 2017-07-27 | 1,151 | 1,169 | 1,150 | 1,164 | 1,000 | 1,164 |
| 2017-07-26 | 1,175 | 1,175 | 1,150 | 1,150 | 1,300 | 1,150 |
| 2017-07-25 | 1,177 | 1,177 | 1,170 | 1,171 | 2,100 | 1,171 |
| 2017-07-24 | 1,162 | 1,178 | 1,138 | 1,171 | 6,600 | 1,171 |
| 2017-07-21 | 1,156 | 1,161 | 1,147 | 1,147 | 600 | 1,147 |
| 2017-07-20 | 1,159 | 1,165 | 1,144 | 1,156 | 7,500 | 1,156 |
| 2017-07-19 | 1,157 | 1,165 | 1,157 | 1,159 | 600 | 1,159 |
| 2017-07-18 | 1,152 | 1,160 | 1,152 | 1,157 | 900 | 1,157 |
| 2017-07-14 | 1,151 | 1,169 | 1,151 | 1,152 | 3,800 | 1,152 |
| 2017-07-13 | 1,152 | 1,198 | 1,133 | 1,176 | 15,300 | 1,176 |
| 2017-07-12 | 1,118 | 1,138 | 1,116 | 1,138 | 4,300 | 1,138 |
| 2017-07-11 | 1,110 | 1,115 | 1,109 | 1,114 | 1,500 | 1,114 |
| 2017-07-10 | 1,112 | 1,112 | 1,103 | 1,103 | 2,800 | 1,103 |
| 2017-07-07 | 1,092 | 1,110 | 1,090 | 1,101 | 5,500 | 1,101 |
| 2017-07-06 | 1,089 | 1,092 | 1,089 | 1,092 | 900 | 1,092 |
| 2017-07-05 | 1,090 | 1,090 | 1,083 | 1,086 | 2,500 | 1,086 |
| 2017-07-04 | 1,083 | 1,090 | 1,083 | 1,085 | 4,800 | 1,085 |
| 2017-07-03 | 1,087 | 1,087 | 1,086 | 1,087 | 2,000 | 1,087 |
| 2017-06-30 | 1,088 | 1,088 | 1,081 | 1,081 | 1,900 | 1,081 |
| 2017-06-29 | 1,089 | 1,089 | 1,083 | 1,083 | 2,100 | 1,083 |
| 2017-06-28 | 1,087 | 1,090 | 1,081 | 1,081 | 1,800 | 1,081 |
| 2017-06-27 | 1,088 | 1,088 | 1,081 | 1,081 | 1,000 | 1,081 |
| 2017-06-26 | 1,089 | 1,089 | 1,088 | 1,088 | 700 | 1,088 |
| 2017-06-23 | 1,090 | 1,090 | 1,081 | 1,081 | 1,400 | 1,081 |
| 2017-06-22 | 1,086 | 1,086 | 1,084 | 1,084 | 500 | 1,084 |
| 2017-06-21 | 1,088 | 1,088 | 1,085 | 1,086 | 500 | 1,086 |
| 2017-06-20 | 1,086 | 1,086 | 1,086 | 1,086 | 300 | 1,086 |
| 2017-06-19 | 1,082 | 1,085 | 1,080 | 1,085 | 1,100 | 1,085 |
| 2017-06-16 | 1,087 | 1,087 | 1,081 | 1,081 | 200 | 1,081 |
| 2017-06-15 | 1,084 | 1,085 | 1,080 | 1,085 | 1,200 | 1,085 |
| 2017-06-14 | 1,084 | 1,084 | 1,084 | 1,084 | 400 | 1,084 |
| 2017-06-13 | 1,080 | 1,084 | 1,080 | 1,081 | 8,700 | 1,081 |
| 2017-06-12 | 1,085 | 1,086 | 1,083 | 1,086 | 3,000 | 1,086 |
| 2017-06-09 | 1,080 | 1,085 | 1,080 | 1,085 | 4,500 | 1,085 |
| 2017-06-08 | 1,080 | 1,085 | 1,080 | 1,085 | 1,900 | 1,085 |
| 2017-06-07 | 1,078 | 1,080 | 1,077 | 1,077 | 1,600 | 1,077 |
| 2017-06-06 | 1,088 | 1,088 | 1,079 | 1,079 | 1,700 | 1,079 |
| 2017-06-05 | 1,089 | 1,090 | 1,084 | 1,084 | 3,500 | 1,084 |
| 2017-06-02 | 1,079 | 1,080 | 1,071 | 1,080 | 1,200 | 1,080 |
| 2017-06-01 | 1,082 | 1,082 | 1,065 | 1,065 | 2,300 | 1,065 |
| 2017-05-31 | 1,084 | 1,084 | 1,078 | 1,078 | 400 | 1,078 |
| 2017-05-30 | 1,080 | 1,080 | 1,073 | 1,080 | 1,000 | 1,080 |
| 2017-05-29 | 1,082 | 1,082 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2017-05-26 | 1,078 | 1,079 | 1,078 | 1,079 | 300 | 1,079 |
| 2017-05-25 | 1,080 | 1,080 | 1,079 | 1,079 | 400 | 1,079 |
| 2017-05-24 | 1,085 | 1,085 | 1,070 | 1,084 | 1,500 | 1,084 |
| 2017-05-23 | 1,084 | 1,084 | 1,084 | 1,084 | 200 | 1,084 |
| 2017-05-22 | 1,084 | 1,084 | 1,080 | 1,084 | 1,000 | 1,084 |
| 2017-05-19 | 1,075 | 1,084 | 1,075 | 1,075 | 300 | 1,075 |
| 2017-05-18 | 1,076 | 1,088 | 1,068 | 1,088 | 1,200 | 1,088 |
| 2017-05-17 | 1,090 | 1,090 | 1,080 | 1,089 | 1,600 | 1,089 |
| 2017-05-16 | 1,080 | 1,082 | 1,080 | 1,082 | 600 | 1,082 |
| 2017-05-15 | 1,089 | 1,089 | 1,077 | 1,080 | 6,000 | 1,080 |
| 2017-05-12 | 1,077 | 1,083 | 1,077 | 1,083 | 2,500 | 1,083 |
| 2017-05-11 | 1,074 | 1,079 | 1,074 | 1,079 | 3,600 | 1,079 |
| 2017-05-10 | 1,079 | 1,080 | 1,076 | 1,077 | 4,000 | 1,077 |
| 2017-05-09 | 1,076 | 1,076 | 1,075 | 1,076 | 2,400 | 1,076 |
| 2017-05-08 | 1,073 | 1,075 | 1,069 | 1,075 | 2,900 | 1,075 |
| 2017-05-02 | 1,079 | 1,079 | 1,065 | 1,067 | 2,100 | 1,067 |
| 2017-05-01 | 1,076 | 1,076 | 1,054 | 1,065 | 1,500 | 1,065 |
| 2017-04-28 | 1,070 | 1,070 | 1,065 | 1,066 | 500 | 1,066 |
| 2017-04-27 | 1,061 | 1,066 | 1,060 | 1,066 | 1,900 | 1,066 |
| 2017-04-26 | 1,059 | 1,060 | 1,059 | 1,060 | 1,400 | 1,060 |
| 2017-04-25 | 1,080 | 1,080 | 1,052 | 1,052 | 2,000 | 1,052 |
| 2017-04-24 | 1,038 | 1,050 | 1,038 | 1,050 | 1,700 | 1,050 |
| 2017-04-21 | 1,042 | 1,049 | 1,040 | 1,049 | 500 | 1,049 |
| 2017-04-20 | 1,035 | 1,050 | 1,035 | 1,050 | 3,100 | 1,050 |
| 2017-04-19 | 1,039 | 1,050 | 1,039 | 1,049 | 2,400 | 1,049 |
| 2017-04-18 | 1,045 | 1,050 | 1,045 | 1,050 | 1,200 | 1,050 |
| 2017-04-17 | 1,060 | 1,070 | 1,042 | 1,051 | 1,400 | 1,051 |
| 2017-04-14 | 1,051 | 1,063 | 1,051 | 1,063 | 200 | 1,063 |
| 2017-04-13 | 1,085 | 1,085 | 1,053 | 1,053 | 6,900 | 1,053 |
| 2017-04-12 | 1,062 | 1,065 | 1,060 | 1,065 | 1,700 | 1,065 |
| 2017-04-11 | 1,064 | 1,064 | 1,064 | 1,064 | 100 | 1,064 |
| 2017-04-10 | 1,057 | 1,060 | 1,055 | 1,060 | 1,800 | 1,060 |
| 2017-04-07 | 1,058 | 1,059 | 1,055 | 1,055 | 1,100 | 1,055 |
| 2017-04-06 | 1,064 | 1,064 | 1,056 | 1,056 | 500 | 1,056 |
| 2017-04-05 | 1,064 | 1,067 | 1,052 | 1,054 | 4,900 | 1,054 |
| 2017-04-04 | 1,059 | 1,060 | 1,052 | 1,060 | 2,400 | 1,060 |
| 2017-04-03 | 1,044 | 1,065 | 1,044 | 1,057 | 3,400 | 1,057 |
| 2017-03-31 | 1,045 | 1,045 | 1,038 | 1,045 | 3,700 | 1,045 |
| 2017-03-30 | 1,043 | 1,043 | 1,038 | 1,038 | 500 | 1,038 |
| 2017-03-29 | 1,030 | 1,045 | 1,030 | 1,045 | 3,200 | 1,045 |
| 2017-03-28 | 1,029 | 1,038 | 1,029 | 1,029 | 2,100 | 1,029 |
| 2017-03-27 | 1,037 | 1,037 | 1,032 | 1,033 | 900 | 1,033 |
| 2017-03-24 | 1,026 | 1,039 | 1,026 | 1,033 | 2,400 | 1,033 |
| 2017-03-23 | 1,033 | 1,038 | 1,030 | 1,038 | 2,900 | 1,038 |
| 2017-03-22 | 1,039 | 1,039 | 1,037 | 1,038 | 1,300 | 1,038 |
| 2017-03-21 | 1,040 | 1,043 | 1,040 | 1,040 | 2,100 | 1,040 |
| 2017-03-17 | 1,047 | 1,048 | 1,043 | 1,043 | 400 | 1,043 |
| 2017-03-16 | 1,046 | 1,048 | 1,040 | 1,048 | 2,400 | 1,048 |
| 2017-03-15 | 1,050 | 1,050 | 1,049 | 1,049 | 3,200 | 1,049 |
| 2017-03-13 | 1,059 | 1,060 | 1,047 | 1,058 | 7,500 | 1,058 |
| 2017-03-10 | 1,052 | 1,060 | 1,048 | 1,060 | 2,900 | 1,060 |
| 2017-03-09 | 1,054 | 1,054 | 1,051 | 1,052 | 2,200 | 1,052 |
| 2017-03-08 | 1,053 | 1,055 | 1,052 | 1,054 | 500 | 1,054 |
| 2017-03-07 | 1,049 | 1,050 | 1,046 | 1,046 | 2,500 | 1,046 |
| 2017-03-06 | 1,053 | 1,058 | 1,053 | 1,054 | 2,200 | 1,054 |
| 2017-03-03 | 1,058 | 1,058 | 1,048 | 1,053 | 3,200 | 1,053 |
| 2017-03-02 | 1,045 | 1,060 | 1,045 | 1,059 | 1,900 | 1,059 |
| 2017-03-01 | 1,042 | 1,049 | 1,042 | 1,045 | 1,600 | 1,045 |
| 2017-02-28 | 1,044 | 1,048 | 1,044 | 1,048 | 1,600 | 1,048 |
| 2017-02-27 | 1,042 | 1,047 | 1,039 | 1,045 | 3,700 | 1,045 |
| 2017-02-24 | 1,037 | 1,062 | 1,037 | 1,053 | 7,500 | 1,053 |
| 2017-02-23 | 1,077 | 1,099 | 1,076 | 1,099 | 7,200 | 1,099 |
| 2017-02-22 | 1,074 | 1,081 | 1,074 | 1,081 | 4,900 | 1,081 |
| 2017-02-21 | 1,082 | 1,082 | 1,077 | 1,080 | 2,000 | 1,080 |
| 2017-02-20 | 1,070 | 1,079 | 1,070 | 1,075 | 3,500 | 1,075 |
| 2017-02-17 | 1,080 | 1,081 | 1,075 | 1,077 | 1,400 | 1,077 |
| 2017-02-16 | 1,077 | 1,080 | 1,077 | 1,080 | 700 | 1,080 |
| 2017-02-15 | 1,080 | 1,080 | 1,079 | 1,079 | 900 | 1,079 |
| 2017-02-14 | 1,076 | 1,078 | 1,071 | 1,077 | 2,100 | 1,077 |
| 2017-02-13 | 1,078 | 1,080 | 1,075 | 1,076 | 7,500 | 1,076 |
| 2017-02-10 | 1,067 | 1,070 | 1,065 | 1,070 | 3,600 | 1,070 |
| 2017-02-09 | 1,069 | 1,069 | 1,066 | 1,069 | 3,600 | 1,069 |
| 2017-02-08 | 1,069 | 1,069 | 1,067 | 1,069 | 1,300 | 1,069 |
| 2017-02-07 | 1,069 | 1,070 | 1,068 | 1,069 | 2,400 | 1,069 |
| 2017-02-06 | 1,069 | 1,070 | 1,068 | 1,069 | 4,000 | 1,069 |
| 2017-02-03 | 1,069 | 1,070 | 1,068 | 1,068 | 1,300 | 1,068 |
| 2017-02-02 | 1,070 | 1,070 | 1,061 | 1,067 | 2,100 | 1,067 |
| 2017-02-01 | 1,068 | 1,072 | 1,068 | 1,071 | 1,900 | 1,071 |
| 2017-01-31 | 1,072 | 1,072 | 1,066 | 1,066 | 1,900 | 1,066 |
| 2017-01-30 | 1,072 | 1,074 | 1,065 | 1,070 | 2,600 | 1,070 |
| 2017-01-27 | 1,070 | 1,070 | 1,069 | 1,069 | 900 | 1,069 |
| 2017-01-26 | 1,060 | 1,069 | 1,060 | 1,065 | 1,000 | 1,065 |
| 2017-01-25 | 1,070 | 1,070 | 1,056 | 1,056 | 2,600 | 1,056 |
| 2017-01-24 | 1,052 | 1,070 | 1,052 | 1,070 | 1,200 | 1,070 |
| 2017-01-23 | 1,056 | 1,069 | 1,055 | 1,069 | 1,800 | 1,069 |
| 2017-01-20 | 1,060 | 1,060 | 1,055 | 1,059 | 2,600 | 1,059 |
| 2017-01-19 | 1,060 | 1,060 | 1,059 | 1,059 | 1,800 | 1,059 |
| 2017-01-18 | 1,069 | 1,069 | 1,063 | 1,066 | 1,400 | 1,066 |
| 2017-01-17 | 1,064 | 1,071 | 1,057 | 1,071 | 1,700 | 1,071 |
| 2017-01-16 | 1,079 | 1,079 | 1,060 | 1,064 | 3,800 | 1,064 |
| 2017-01-13 | 1,054 | 1,070 | 1,054 | 1,065 | 8,200 | 1,065 |
| 2017-01-12 | 1,078 | 1,084 | 1,067 | 1,078 | 4,200 | 1,078 |
| 2017-01-11 | 1,083 | 1,085 | 1,025 | 1,070 | 19,900 | 1,070 |
| 2017-01-10 | 1,082 | 1,087 | 1,081 | 1,081 | 3,800 | 1,081 |
| 2017-01-06 | 1,078 | 1,079 | 1,075 | 1,079 | 1,500 | 1,079 |
| 2017-01-05 | 1,073 | 1,075 | 1,071 | 1,074 | 3,100 | 1,074 |
| 2017-01-04 | 1,080 | 1,086 | 1,072 | 1,075 | 7,900 | 1,075 |
分割・併合履歴 ： [1990-02-23]1株→1.1株
