9850 (株)グルメ杵屋 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 | 1,147 | 1,149 | 1,146 | 1,148 | 13,000 | 1,148 |
| 2017-12-28 | 1,147 | 1,149 | 1,147 | 1,148 | 9,000 | 1,148 |
| 2017-12-27 | 1,147 | 1,149 | 1,147 | 1,148 | 11,000 | 1,148 |
| 2017-12-26 | 1,145 | 1,145 | 1,142 | 1,144 | 18,000 | 1,144 |
| 2017-12-25 | 1,142 | 1,144 | 1,140 | 1,144 | 14,000 | 1,144 |
| 2017-12-22 | 1,143 | 1,143 | 1,142 | 1,142 | 10,000 | 1,142 |
| 2017-12-21 | 1,139 | 1,143 | 1,139 | 1,143 | 11,000 | 1,143 |
| 2017-12-20 | 1,136 | 1,138 | 1,136 | 1,138 | 14,000 | 1,138 |
| 2017-12-19 | 1,143 | 1,146 | 1,138 | 1,138 | 32,000 | 1,138 |
| 2017-12-18 | 1,146 | 1,148 | 1,142 | 1,144 | 13,000 | 1,144 |
| 2017-12-15 | 1,144 | 1,146 | 1,140 | 1,146 | 17,000 | 1,146 |
| 2017-12-14 | 1,142 | 1,143 | 1,140 | 1,143 | 16,000 | 1,143 |
| 2017-12-13 | 1,143 | 1,145 | 1,142 | 1,142 | 11,000 | 1,142 |
| 2017-12-12 | 1,143 | 1,145 | 1,142 | 1,145 | 6,000 | 1,145 |
| 2017-12-11 | 1,145 | 1,145 | 1,141 | 1,145 | 17,000 | 1,145 |
| 2017-12-08 | 1,139 | 1,145 | 1,138 | 1,145 | 30,000 | 1,145 |
| 2017-12-07 | 1,146 | 1,149 | 1,141 | 1,141 | 13,000 | 1,141 |
| 2017-12-06 | 1,145 | 1,148 | 1,145 | 1,145 | 10,000 | 1,145 |
| 2017-12-05 | 1,149 | 1,149 | 1,146 | 1,146 | 7,000 | 1,146 |
| 2017-12-04 | 1,145 | 1,150 | 1,145 | 1,149 | 15,000 | 1,149 |
| 2017-12-01 | 1,144 | 1,149 | 1,144 | 1,145 | 9,000 | 1,145 |
| 2017-11-30 | 1,150 | 1,150 | 1,144 | 1,144 | 11,000 | 1,144 |
| 2017-11-29 | 1,149 | 1,150 | 1,143 | 1,150 | 18,000 | 1,150 |
| 2017-11-28 | 1,145 | 1,149 | 1,143 | 1,149 | 14,000 | 1,149 |
| 2017-11-27 | 1,143 | 1,145 | 1,140 | 1,145 | 17,000 | 1,145 |
| 2017-11-24 | 1,136 | 1,142 | 1,136 | 1,139 | 15,000 | 1,139 |
| 2017-11-22 | 1,143 | 1,143 | 1,130 | 1,130 | 21,000 | 1,130 |
| 2017-11-21 | 1,134 | 1,140 | 1,134 | 1,139 | 15,000 | 1,139 |
| 2017-11-20 | 1,139 | 1,139 | 1,131 | 1,133 | 12,000 | 1,133 |
| 2017-11-17 | 1,132 | 1,134 | 1,129 | 1,132 | 10,000 | 1,132 |
| 2017-11-16 | 1,123 | 1,135 | 1,123 | 1,131 | 19,000 | 1,131 |
| 2017-11-15 | 1,131 | 1,132 | 1,128 | 1,128 | 14,000 | 1,128 |
| 2017-11-13 | 1,136 | 1,136 | 1,130 | 1,130 | 14,000 | 1,130 |
| 2017-11-10 | 1,128 | 1,134 | 1,128 | 1,133 | 11,000 | 1,133 |
| 2017-11-09 | 1,133 | 1,138 | 1,130 | 1,138 | 15,000 | 1,138 |
| 2017-11-08 | 1,136 | 1,136 | 1,132 | 1,133 | 16,000 | 1,133 |
| 2017-11-07 | 1,135 | 1,137 | 1,133 | 1,133 | 18,000 | 1,133 |
| 2017-11-06 | 1,134 | 1,137 | 1,132 | 1,137 | 16,000 | 1,137 |
| 2017-11-02 | 1,140 | 1,142 | 1,138 | 1,138 | 13,000 | 1,138 |
| 2017-11-01 | 1,140 | 1,144 | 1,138 | 1,140 | 43,000 | 1,140 |
| 2017-10-31 | 1,133 | 1,135 | 1,130 | 1,135 | 23,000 | 1,135 |
| 2017-10-30 | 1,126 | 1,132 | 1,122 | 1,132 | 26,000 | 1,132 |
| 2017-10-27 | 1,120 | 1,127 | 1,118 | 1,127 | 11,000 | 1,127 |
| 2017-10-26 | 1,117 | 1,120 | 1,116 | 1,120 | 13,000 | 1,120 |
| 2017-10-25 | 1,128 | 1,129 | 1,120 | 1,120 | 14,000 | 1,120 |
| 2017-10-24 | 1,118 | 1,131 | 1,118 | 1,130 | 29,000 | 1,130 |
| 2017-10-23 | 1,115 | 1,121 | 1,112 | 1,118 | 24,000 | 1,118 |
| 2017-10-20 | 1,117 | 1,121 | 1,115 | 1,115 | 32,000 | 1,115 |
| 2017-10-19 | 1,120 | 1,124 | 1,120 | 1,124 | 12,000 | 1,124 |
| 2017-10-18 | 1,121 | 1,123 | 1,120 | 1,120 | 14,000 | 1,120 |
| 2017-10-17 | 1,122 | 1,124 | 1,120 | 1,121 | 36,000 | 1,121 |
| 2017-10-16 | 1,128 | 1,132 | 1,122 | 1,122 | 56,000 | 1,122 |
| 2017-10-13 | 1,136 | 1,140 | 1,130 | 1,134 | 33,000 | 1,134 |
| 2017-10-12 | 1,139 | 1,139 | 1,134 | 1,139 | 22,000 | 1,139 |
| 2017-10-11 | 1,130 | 1,137 | 1,130 | 1,136 | 15,000 | 1,136 |
| 2017-10-10 | 1,125 | 1,129 | 1,121 | 1,129 | 15,000 | 1,129 |
| 2017-10-06 | 1,145 | 1,145 | 1,126 | 1,126 | 54,000 | 1,126 |
| 2017-10-05 | 1,123 | 1,145 | 1,121 | 1,137 | 66,000 | 1,137 |
| 2017-10-04 | 1,141 | 1,141 | 1,127 | 1,127 | 44,000 | 1,127 |
| 2017-10-03 | 1,136 | 1,145 | 1,136 | 1,141 | 40,000 | 1,141 |
| 2017-10-02 | 1,127 | 1,137 | 1,127 | 1,135 | 24,000 | 1,135 |
| 2017-09-29 | 1,117 | 1,135 | 1,117 | 1,129 | 44,000 | 1,129 |
| 2017-09-28 | 1,130 | 1,130 | 1,116 | 1,117 | 53,000 | 1,117 |
| 2017-09-27 | 1,129 | 1,135 | 1,121 | 1,130 | 189,000 | 1,130 |
| 2017-09-26 | 1,158 | 1,162 | 1,129 | 1,129 | 317,000 | 1,129 |
| 2017-09-25 | 1,157 | 1,164 | 1,157 | 1,164 | 56,000 | 1,164 |
| 2017-09-22 | 1,167 | 1,167 | 1,153 | 1,157 | 49,000 | 1,157 |
| 2017-09-21 | 1,167 | 1,167 | 1,161 | 1,161 | 59,000 | 1,161 |
| 2017-09-20 | 1,170 | 1,170 | 1,162 | 1,167 | 64,000 | 1,167 |
| 2017-09-19 | 1,160 | 1,170 | 1,160 | 1,170 | 50,000 | 1,170 |
| 2017-09-15 | 1,157 | 1,161 | 1,156 | 1,160 | 29,000 | 1,160 |
| 2017-09-14 | 1,156 | 1,160 | 1,156 | 1,157 | 35,000 | 1,157 |
| 2017-09-13 | 1,153 | 1,157 | 1,153 | 1,155 | 26,000 | 1,155 |
| 2017-09-12 | 1,145 | 1,153 | 1,142 | 1,153 | 28,000 | 1,153 |
| 2017-09-11 | 1,133 | 1,141 | 1,133 | 1,141 | 20,000 | 1,141 |
| 2017-09-08 | 1,133 | 1,135 | 1,127 | 1,133 | 31,000 | 1,133 |
| 2017-09-07 | 1,141 | 1,143 | 1,136 | 1,137 | 17,000 | 1,137 |
| 2017-09-06 | 1,126 | 1,137 | 1,126 | 1,134 | 15,000 | 1,134 |
| 2017-09-05 | 1,142 | 1,144 | 1,132 | 1,133 | 23,000 | 1,133 |
| 2017-09-04 | 1,151 | 1,153 | 1,145 | 1,145 | 27,000 | 1,145 |
| 2017-09-01 | 1,156 | 1,157 | 1,153 | 1,153 | 20,000 | 1,153 |
| 2017-08-31 | 1,154 | 1,157 | 1,153 | 1,156 | 15,000 | 1,156 |
| 2017-08-30 | 1,153 | 1,154 | 1,147 | 1,152 | 21,000 | 1,152 |
| 2017-08-29 | 1,144 | 1,153 | 1,144 | 1,147 | 20,000 | 1,147 |
| 2017-08-28 | 1,140 | 1,144 | 1,138 | 1,144 | 14,000 | 1,144 |
| 2017-08-25 | 1,138 | 1,140 | 1,133 | 1,136 | 11,000 | 1,136 |
| 2017-08-24 | 1,132 | 1,137 | 1,132 | 1,132 | 11,000 | 1,132 |
| 2017-08-23 | 1,129 | 1,132 | 1,129 | 1,132 | 23,000 | 1,132 |
| 2017-08-22 | 1,132 | 1,136 | 1,128 | 1,128 | 33,000 | 1,128 |
| 2017-08-21 | 1,140 | 1,140 | 1,133 | 1,133 | 21,000 | 1,133 |
| 2017-08-18 | 1,138 | 1,141 | 1,136 | 1,140 | 9,000 | 1,140 |
| 2017-08-17 | 1,138 | 1,142 | 1,138 | 1,138 | 7,000 | 1,138 |
| 2017-08-16 | 1,137 | 1,141 | 1,135 | 1,140 | 16,000 | 1,140 |
| 2017-08-15 | 1,142 | 1,144 | 1,137 | 1,137 | 14,000 | 1,137 |
| 2017-08-14 | 1,143 | 1,147 | 1,133 | 1,137 | 30,000 | 1,137 |
| 2017-08-10 | 1,157 | 1,160 | 1,156 | 1,158 | 14,000 | 1,158 |
| 2017-08-09 | 1,168 | 1,168 | 1,155 | 1,157 | 26,000 | 1,157 |
| 2017-08-08 | 1,169 | 1,169 | 1,165 | 1,165 | 12,000 | 1,165 |
| 2017-08-07 | 1,157 | 1,168 | 1,157 | 1,168 | 23,000 | 1,168 |
| 2017-08-04 | 1,153 | 1,156 | 1,152 | 1,156 | 13,000 | 1,156 |
| 2017-08-03 | 1,145 | 1,156 | 1,145 | 1,153 | 16,000 | 1,153 |
| 2017-08-02 | 1,151 | 1,151 | 1,140 | 1,149 | 22,000 | 1,149 |
| 2017-08-01 | 1,129 | 1,160 | 1,129 | 1,149 | 43,000 | 1,149 |
| 2017-07-31 | 1,122 | 1,127 | 1,122 | 1,126 | 14,000 | 1,126 |
| 2017-07-28 | 1,124 | 1,124 | 1,122 | 1,122 | 11,000 | 1,122 |
| 2017-07-27 | 1,121 | 1,125 | 1,121 | 1,124 | 13,000 | 1,124 |
| 2017-07-26 | 1,121 | 1,125 | 1,121 | 1,123 | 11,000 | 1,123 |
| 2017-07-25 | 1,121 | 1,125 | 1,121 | 1,121 | 10,000 | 1,121 |
| 2017-07-24 | 1,118 | 1,124 | 1,118 | 1,120 | 24,000 | 1,120 |
| 2017-07-21 | 1,108 | 1,116 | 1,108 | 1,116 | 21,000 | 1,116 |
| 2017-07-20 | 1,106 | 1,113 | 1,106 | 1,110 | 24,000 | 1,110 |
| 2017-07-19 | 1,105 | 1,110 | 1,105 | 1,110 | 11,000 | 1,110 |
| 2017-07-18 | 1,105 | 1,105 | 1,105 | 1,105 | 4,000 | 1,105 |
| 2017-07-14 | 1,102 | 1,105 | 1,102 | 1,105 | 22,000 | 1,105 |
| 2017-07-13 | 1,104 | 1,105 | 1,103 | 1,103 | 7,000 | 1,103 |
| 2017-07-12 | 1,102 | 1,107 | 1,102 | 1,105 | 18,000 | 1,105 |
| 2017-07-11 | 1,105 | 1,107 | 1,102 | 1,102 | 9,000 | 1,102 |
| 2017-07-10 | 1,108 | 1,113 | 1,105 | 1,105 | 13,000 | 1,105 |
| 2017-07-07 | 1,105 | 1,113 | 1,105 | 1,106 | 30,000 | 1,106 |
| 2017-07-06 | 1,111 | 1,112 | 1,108 | 1,108 | 13,000 | 1,108 |
| 2017-07-05 | 1,106 | 1,109 | 1,106 | 1,107 | 7,000 | 1,107 |
| 2017-07-04 | 1,110 | 1,110 | 1,106 | 1,110 | 18,000 | 1,110 |
| 2017-07-03 | 1,110 | 1,110 | 1,106 | 1,106 | 14,000 | 1,106 |
| 2017-06-30 | 1,109 | 1,109 | 1,106 | 1,108 | 16,000 | 1,108 |
| 2017-06-29 | 1,102 | 1,105 | 1,102 | 1,105 | 13,000 | 1,105 |
| 2017-06-28 | 1,101 | 1,107 | 1,101 | 1,107 | 12,000 | 1,107 |
| 2017-06-27 | 1,103 | 1,103 | 1,100 | 1,101 | 5,000 | 1,101 |
| 2017-06-26 | 1,100 | 1,100 | 1,098 | 1,098 | 4,000 | 1,098 |
| 2017-06-23 | 1,102 | 1,107 | 1,100 | 1,100 | 13,000 | 1,100 |
| 2017-06-22 | 1,098 | 1,100 | 1,097 | 1,100 | 13,000 | 1,100 |
| 2017-06-21 | 1,097 | 1,097 | 1,093 | 1,097 | 6,000 | 1,097 |
| 2017-06-20 | 1,097 | 1,097 | 1,097 | 1,097 | 6,000 | 1,097 |
| 2017-06-19 | 1,095 | 1,098 | 1,095 | 1,095 | 11,000 | 1,095 |
| 2017-06-16 | 1,094 | 1,097 | 1,094 | 1,097 | 7,000 | 1,097 |
| 2017-06-15 | 1,095 | 1,097 | 1,094 | 1,096 | 10,000 | 1,096 |
| 2017-06-14 | 1,096 | 1,096 | 1,091 | 1,091 | 10,000 | 1,091 |
| 2017-06-13 | 1,096 | 1,096 | 1,096 | 1,096 | 5,000 | 1,096 |
| 2017-06-12 | 1,092 | 1,098 | 1,092 | 1,092 | 18,000 | 1,092 |
| 2017-06-09 | 1,092 | 1,098 | 1,092 | 1,095 | 17,000 | 1,095 |
| 2017-06-08 | 1,091 | 1,098 | 1,091 | 1,098 | 19,000 | 1,098 |
| 2017-06-07 | 1,093 | 1,093 | 1,091 | 1,091 | 5,000 | 1,091 |
| 2017-06-06 | 1,095 | 1,096 | 1,091 | 1,093 | 12,000 | 1,093 |
| 2017-06-05 | 1,089 | 1,097 | 1,089 | 1,092 | 13,000 | 1,092 |
| 2017-06-02 | 1,095 | 1,095 | 1,089 | 1,089 | 8,000 | 1,089 |
| 2017-06-01 | 1,090 | 1,095 | 1,087 | 1,092 | 16,000 | 1,092 |
| 2017-05-31 | 1,089 | 1,089 | 1,086 | 1,086 | 7,000 | 1,086 |
| 2017-05-30 | 1,089 | 1,089 | 1,089 | 1,089 | 2,000 | 1,089 |
| 2017-05-29 | 1,087 | 1,089 | 1,086 | 1,089 | 10,000 | 1,089 |
| 2017-05-26 | 1,086 | 1,086 | 1,082 | 1,086 | 10,000 | 1,086 |
| 2017-05-25 | 1,081 | 1,085 | 1,081 | 1,083 | 9,000 | 1,083 |
| 2017-05-24 | 1,087 | 1,087 | 1,076 | 1,080 | 9,000 | 1,080 |
| 2017-05-23 | 1,080 | 1,085 | 1,079 | 1,081 | 9,000 | 1,081 |
| 2017-05-22 | 1,070 | 1,083 | 1,066 | 1,074 | 14,000 | 1,074 |
| 2017-05-19 | 1,063 | 1,071 | 1,063 | 1,067 | 9,000 | 1,067 |
| 2017-05-18 | 1,089 | 1,089 | 1,063 | 1,063 | 28,000 | 1,063 |
| 2017-05-17 | 1,087 | 1,087 | 1,087 | 1,087 | 2,000 | 1,087 |
| 2017-05-16 | 1,087 | 1,087 | 1,085 | 1,087 | 12,000 | 1,087 |
| 2017-05-15 | 1,081 | 1,086 | 1,081 | 1,083 | 16,000 | 1,083 |
| 2017-05-12 | 1,086 | 1,086 | 1,081 | 1,083 | 17,000 | 1,083 |
| 2017-05-11 | 1,087 | 1,087 | 1,079 | 1,083 | 8,000 | 1,083 |
| 2017-05-10 | 1,086 | 1,086 | 1,079 | 1,084 | 13,000 | 1,084 |
| 2017-05-09 | 1,085 | 1,086 | 1,081 | 1,084 | 13,000 | 1,084 |
| 2017-05-08 | 1,078 | 1,085 | 1,078 | 1,085 | 27,000 | 1,085 |
| 2017-05-02 | 1,077 | 1,077 | 1,072 | 1,077 | 7,000 | 1,077 |
| 2017-05-01 | 1,073 | 1,073 | 1,068 | 1,070 | 8,000 | 1,070 |
| 2017-04-28 | 1,061 | 1,076 | 1,061 | 1,067 | 9,000 | 1,067 |
| 2017-04-27 | 1,068 | 1,078 | 1,063 | 1,063 | 30,000 | 1,063 |
| 2017-04-26 | 1,065 | 1,067 | 1,060 | 1,063 | 17,000 | 1,063 |
| 2017-04-25 | 1,063 | 1,063 | 1,059 | 1,062 | 17,000 | 1,062 |
| 2017-04-24 | 1,064 | 1,064 | 1,053 | 1,059 | 24,000 | 1,059 |
| 2017-04-21 | 1,054 | 1,057 | 1,050 | 1,050 | 10,000 | 1,050 |
| 2017-04-20 | 1,053 | 1,055 | 1,052 | 1,052 | 12,000 | 1,052 |
| 2017-04-19 | 1,046 | 1,054 | 1,046 | 1,046 | 17,000 | 1,046 |
| 2017-04-18 | 1,054 | 1,058 | 1,047 | 1,052 | 13,000 | 1,052 |
| 2017-04-17 | 1,044 | 1,053 | 1,035 | 1,045 | 10,000 | 1,045 |
| 2017-04-14 | 1,049 | 1,049 | 1,045 | 1,045 | 15,000 | 1,045 |
| 2017-04-13 | 1,046 | 1,050 | 1,045 | 1,049 | 18,000 | 1,049 |
| 2017-04-12 | 1,050 | 1,056 | 1,041 | 1,055 | 27,000 | 1,055 |
| 2017-04-11 | 1,053 | 1,054 | 1,047 | 1,047 | 10,000 | 1,047 |
| 2017-04-10 | 1,067 | 1,067 | 1,042 | 1,047 | 16,000 | 1,047 |
| 2017-04-07 | 1,021 | 1,050 | 1,021 | 1,050 | 20,000 | 1,050 |
| 2017-04-06 | 1,035 | 1,035 | 1,021 | 1,021 | 34,000 | 1,021 |
| 2017-04-05 | 1,036 | 1,042 | 1,036 | 1,036 | 26,000 | 1,036 |
| 2017-04-04 | 1,047 | 1,049 | 1,037 | 1,042 | 33,000 | 1,042 |
| 2017-04-03 | 1,059 | 1,059 | 1,047 | 1,047 | 36,000 | 1,047 |
| 2017-03-31 | 1,059 | 1,064 | 1,055 | 1,063 | 27,000 | 1,063 |
| 2017-03-30 | 1,052 | 1,064 | 1,052 | 1,052 | 46,000 | 1,052 |
| 2017-03-29 | 1,079 | 1,081 | 1,052 | 1,052 | 166,000 | 1,052 |
| 2017-03-28 | 1,101 | 1,108 | 1,093 | 1,101 | 209,000 | 1,101 |
| 2017-03-27 | 1,113 | 1,118 | 1,106 | 1,112 | 85,000 | 1,112 |
| 2017-03-24 | 1,119 | 1,124 | 1,119 | 1,120 | 49,000 | 1,120 |
| 2017-03-23 | 1,113 | 1,124 | 1,113 | 1,124 | 49,000 | 1,124 |
| 2017-03-22 | 1,109 | 1,112 | 1,107 | 1,112 | 49,000 | 1,112 |
| 2017-03-21 | 1,103 | 1,114 | 1,103 | 1,113 | 65,000 | 1,113 |
| 2017-03-17 | 1,103 | 1,107 | 1,103 | 1,103 | 49,000 | 1,103 |
| 2017-03-16 | 1,102 | 1,108 | 1,102 | 1,105 | 31,000 | 1,105 |
| 2017-03-15 | 1,100 | 1,106 | 1,099 | 1,106 | 24,000 | 1,106 |
| 2017-03-14 | 1,104 | 1,105 | 1,102 | 1,104 | 39,000 | 1,104 |
| 2017-03-13 | 1,092 | 1,105 | 1,092 | 1,104 | 50,000 | 1,104 |
| 2017-03-10 | 1,094 | 1,094 | 1,085 | 1,091 | 38,000 | 1,091 |
| 2017-03-09 | 1,075 | 1,083 | 1,075 | 1,081 | 22,000 | 1,081 |
| 2017-03-08 | 1,071 | 1,080 | 1,071 | 1,080 | 33,000 | 1,080 |
| 2017-03-07 | 1,082 | 1,084 | 1,071 | 1,071 | 52,000 | 1,071 |
| 2017-03-06 | 1,086 | 1,087 | 1,083 | 1,084 | 26,000 | 1,084 |
| 2017-03-03 | 1,088 | 1,088 | 1,084 | 1,086 | 37,000 | 1,086 |
| 2017-03-02 | 1,088 | 1,090 | 1,083 | 1,090 | 23,000 | 1,090 |
| 2017-03-01 | 1,080 | 1,085 | 1,080 | 1,081 | 35,000 | 1,081 |
| 2017-02-28 | 1,070 | 1,088 | 1,070 | 1,077 | 48,000 | 1,077 |
| 2017-02-27 | 1,061 | 1,075 | 1,061 | 1,070 | 16,000 | 1,070 |
| 2017-02-24 | 1,076 | 1,111 | 1,058 | 1,061 | 137,000 | 1,061 |
| 2017-02-23 | 1,045 | 1,048 | 1,044 | 1,046 | 32,000 | 1,046 |
| 2017-02-22 | 1,045 | 1,045 | 1,041 | 1,044 | 18,000 | 1,044 |
| 2017-02-21 | 1,041 | 1,044 | 1,041 | 1,044 | 10,000 | 1,044 |
| 2017-02-20 | 1,044 | 1,045 | 1,041 | 1,041 | 19,000 | 1,041 |
| 2017-02-17 | 1,039 | 1,039 | 1,035 | 1,037 | 10,000 | 1,037 |
| 2017-02-16 | 1,036 | 1,040 | 1,036 | 1,040 | 18,000 | 1,040 |
| 2017-02-15 | 1,034 | 1,038 | 1,034 | 1,038 | 24,000 | 1,038 |
| 2017-02-14 | 1,037 | 1,037 | 1,031 | 1,033 | 32,000 | 1,033 |
| 2017-02-13 | 1,033 | 1,036 | 1,030 | 1,030 | 21,000 | 1,030 |
| 2017-02-10 | 1,030 | 1,031 | 1,028 | 1,030 | 21,000 | 1,030 |
| 2017-02-09 | 1,025 | 1,030 | 1,022 | 1,022 | 19,000 | 1,022 |
| 2017-02-08 | 1,020 | 1,023 | 1,020 | 1,020 | 41,000 | 1,020 |
| 2017-02-07 | 1,017 | 1,023 | 1,017 | 1,019 | 23,000 | 1,019 |
| 2017-02-06 | 1,018 | 1,018 | 1,014 | 1,017 | 29,000 | 1,017 |
| 2017-02-03 | 1,017 | 1,017 | 1,013 | 1,013 | 17,000 | 1,013 |
| 2017-02-02 | 1,016 | 1,017 | 1,013 | 1,013 | 13,000 | 1,013 |
| 2017-02-01 | 1,011 | 1,014 | 1,011 | 1,013 | 17,000 | 1,013 |
| 2017-01-31 | 1,015 | 1,018 | 1,011 | 1,011 | 30,000 | 1,011 |
| 2017-01-30 | 1,012 | 1,016 | 1,010 | 1,016 | 15,000 | 1,016 |
| 2017-01-27 | 1,012 | 1,012 | 1,010 | 1,012 | 27,000 | 1,012 |
| 2017-01-26 | 1,016 | 1,017 | 1,012 | 1,012 | 11,000 | 1,012 |
| 2017-01-25 | 1,012 | 1,016 | 1,012 | 1,016 | 12,000 | 1,016 |
| 2017-01-24 | 1,015 | 1,015 | 1,009 | 1,012 | 25,000 | 1,012 |
| 2017-01-23 | 1,012 | 1,016 | 1,011 | 1,016 | 8,000 | 1,016 |
| 2017-01-20 | 1,017 | 1,019 | 1,016 | 1,016 | 5,000 | 1,016 |
| 2017-01-19 | 1,017 | 1,017 | 1,010 | 1,015 | 11,000 | 1,015 |
| 2017-01-18 | 1,021 | 1,022 | 1,015 | 1,017 | 30,000 | 1,017 |
| 2017-01-17 | 1,028 | 1,029 | 1,024 | 1,024 | 29,000 | 1,024 |
| 2017-01-16 | 1,025 | 1,026 | 1,025 | 1,026 | 10,000 | 1,026 |
| 2017-01-13 | 1,023 | 1,028 | 1,015 | 1,026 | 29,000 | 1,026 |
| 2017-01-12 | 1,028 | 1,028 | 1,021 | 1,025 | 21,000 | 1,025 |
| 2017-01-11 | 1,020 | 1,030 | 1,020 | 1,028 | 53,000 | 1,028 |
| 2017-01-10 | 1,015 | 1,018 | 1,013 | 1,018 | 47,000 | 1,018 |
| 2017-01-06 | 1,011 | 1,020 | 1,011 | 1,016 | 30,000 | 1,016 |
| 2017-01-05 | 1,017 | 1,021 | 1,015 | 1,017 | 29,000 | 1,017 |
| 2017-01-04 | 1,010 | 1,011 | 1,005 | 1,011 | 30,000 | 1,011 |
分割・併合履歴 ： [1994-09-27]1株→1.5株 [1994-03-28]1株→1.2株 [1990-03-27]1株→1.1株
