9869 加藤産業(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 | 4,145 | 4,150 | 4,095 | 4,130 | 26,300 | 4,130 |
| 2017-12-28 | 4,150 | 4,165 | 4,120 | 4,130 | 26,700 | 4,130 |
| 2017-12-27 | 4,175 | 4,190 | 4,140 | 4,150 | 27,700 | 4,150 |
| 2017-12-26 | 4,150 | 4,195 | 4,150 | 4,175 | 57,800 | 4,175 |
| 2017-12-25 | 4,090 | 4,125 | 4,065 | 4,120 | 33,700 | 4,120 |
| 2017-12-22 | 4,065 | 4,085 | 4,035 | 4,045 | 57,000 | 4,045 |
| 2017-12-21 | 4,045 | 4,055 | 4,025 | 4,050 | 38,000 | 4,050 |
| 2017-12-20 | 4,015 | 4,085 | 4,015 | 4,045 | 45,500 | 4,045 |
| 2017-12-19 | 4,100 | 4,105 | 4,040 | 4,050 | 53,000 | 4,050 |
| 2017-12-18 | 4,115 | 4,140 | 4,080 | 4,085 | 39,500 | 4,085 |
| 2017-12-15 | 4,075 | 4,125 | 4,030 | 4,075 | 90,100 | 4,075 |
| 2017-12-14 | 4,100 | 4,150 | 4,055 | 4,080 | 67,600 | 4,080 |
| 2017-12-13 | 4,075 | 4,075 | 4,000 | 4,030 | 52,200 | 4,030 |
| 2017-12-12 | 4,140 | 4,155 | 4,020 | 4,030 | 81,500 | 4,030 |
| 2017-12-11 | 4,165 | 4,190 | 4,065 | 4,110 | 67,300 | 4,110 |
| 2017-12-08 | 4,120 | 4,200 | 4,115 | 4,155 | 110,700 | 4,155 |
| 2017-12-07 | 4,215 | 4,300 | 4,200 | 4,260 | 87,900 | 4,260 |
| 2017-12-06 | 4,160 | 4,270 | 4,160 | 4,175 | 62,200 | 4,175 |
| 2017-12-05 | 4,075 | 4,185 | 4,075 | 4,160 | 52,100 | 4,160 |
| 2017-12-04 | 4,125 | 4,140 | 4,060 | 4,075 | 45,500 | 4,075 |
| 2017-12-01 | 4,035 | 4,125 | 4,025 | 4,095 | 67,600 | 4,095 |
| 2017-11-30 | 4,005 | 4,065 | 3,980 | 4,045 | 86,300 | 4,045 |
| 2017-11-29 | 3,950 | 4,010 | 3,940 | 4,010 | 39,200 | 4,010 |
| 2017-11-28 | 3,830 | 3,910 | 3,825 | 3,905 | 31,400 | 3,905 |
| 2017-11-27 | 3,820 | 3,840 | 3,805 | 3,820 | 20,700 | 3,820 |
| 2017-11-24 | 3,720 | 3,820 | 3,720 | 3,815 | 27,900 | 3,815 |
| 2017-11-22 | 3,745 | 3,745 | 3,715 | 3,720 | 29,500 | 3,720 |
| 2017-11-21 | 3,730 | 3,775 | 3,710 | 3,745 | 19,500 | 3,745 |
| 2017-11-20 | 3,645 | 3,735 | 3,640 | 3,720 | 24,300 | 3,720 |
| 2017-11-17 | 3,750 | 3,760 | 3,670 | 3,670 | 36,400 | 3,670 |
| 2017-11-16 | 3,680 | 3,780 | 3,600 | 3,745 | 40,400 | 3,745 |
| 2017-11-15 | 3,825 | 3,840 | 3,720 | 3,720 | 40,200 | 3,720 |
| 2017-11-13 | 3,735 | 3,880 | 3,700 | 3,850 | 70,300 | 3,850 |
| 2017-11-10 | 3,615 | 3,750 | 3,595 | 3,730 | 50,200 | 3,730 |
| 2017-11-09 | 3,680 | 3,705 | 3,615 | 3,665 | 52,700 | 3,665 |
| 2017-11-08 | 3,575 | 3,675 | 3,565 | 3,675 | 62,400 | 3,675 |
| 2017-11-07 | 3,545 | 3,565 | 3,505 | 3,560 | 41,900 | 3,560 |
| 2017-11-06 | 3,560 | 3,570 | 3,540 | 3,560 | 27,700 | 3,560 |
| 2017-11-02 | 3,525 | 3,575 | 3,495 | 3,570 | 37,200 | 3,570 |
| 2017-11-01 | 3,525 | 3,550 | 3,515 | 3,540 | 41,700 | 3,540 |
| 2017-10-31 | 3,520 | 3,530 | 3,500 | 3,530 | 34,800 | 3,530 |
| 2017-10-30 | 3,505 | 3,510 | 3,465 | 3,500 | 64,900 | 3,500 |
| 2017-10-27 | 3,495 | 3,525 | 3,485 | 3,520 | 26,700 | 3,520 |
| 2017-10-26 | 3,490 | 3,510 | 3,480 | 3,495 | 29,700 | 3,495 |
| 2017-10-25 | 3,495 | 3,495 | 3,460 | 3,485 | 52,500 | 3,485 |
| 2017-10-24 | 3,445 | 3,500 | 3,445 | 3,500 | 50,900 | 3,500 |
| 2017-10-23 | 3,470 | 3,470 | 3,415 | 3,450 | 42,800 | 3,450 |
| 2017-10-20 | 3,440 | 3,470 | 3,405 | 3,450 | 49,900 | 3,450 |
| 2017-10-19 | 3,455 | 3,455 | 3,415 | 3,440 | 50,200 | 3,440 |
| 2017-10-18 | 3,465 | 3,480 | 3,435 | 3,455 | 36,700 | 3,455 |
| 2017-10-17 | 3,465 | 3,475 | 3,435 | 3,470 | 32,400 | 3,470 |
| 2017-10-16 | 3,485 | 3,490 | 3,455 | 3,470 | 56,700 | 3,470 |
| 2017-10-13 | 3,440 | 3,485 | 3,440 | 3,475 | 27,400 | 3,475 |
| 2017-10-12 | 3,440 | 3,475 | 3,440 | 3,440 | 32,900 | 3,440 |
| 2017-10-11 | 3,415 | 3,445 | 3,405 | 3,440 | 33,700 | 3,440 |
| 2017-10-10 | 3,375 | 3,445 | 3,355 | 3,445 | 37,200 | 3,445 |
| 2017-10-06 | 3,360 | 3,380 | 3,325 | 3,375 | 31,800 | 3,375 |
| 2017-10-05 | 3,365 | 3,390 | 3,355 | 3,355 | 31,100 | 3,355 |
| 2017-10-04 | 3,340 | 3,380 | 3,325 | 3,380 | 38,100 | 3,380 |
| 2017-10-03 | 3,350 | 3,355 | 3,315 | 3,320 | 47,700 | 3,320 |
| 2017-10-02 | 3,380 | 3,390 | 3,345 | 3,355 | 49,600 | 3,355 |
| 2017-09-29 | 3,340 | 3,390 | 3,330 | 3,385 | 47,100 | 3,385 |
| 2017-09-28 | 3,330 | 3,335 | 3,290 | 3,335 | 47,800 | 3,335 |
| 2017-09-27 | 3,375 | 3,375 | 3,285 | 3,310 | 83,900 | 3,310 |
| 2017-09-26 | 3,350 | 3,415 | 3,350 | 3,415 | 173,400 | 3,415 |
| 2017-09-25 | 3,295 | 3,335 | 3,280 | 3,325 | 86,200 | 3,325 |
| 2017-09-22 | 3,245 | 3,280 | 3,240 | 3,275 | 54,700 | 3,275 |
| 2017-09-21 | 3,300 | 3,300 | 3,245 | 3,250 | 83,400 | 3,250 |
| 2017-09-20 | 3,310 | 3,325 | 3,290 | 3,300 | 62,100 | 3,300 |
| 2017-09-19 | 3,320 | 3,325 | 3,300 | 3,310 | 66,100 | 3,310 |
| 2017-09-15 | 3,305 | 3,330 | 3,295 | 3,325 | 81,600 | 3,325 |
| 2017-09-14 | 3,310 | 3,315 | 3,290 | 3,305 | 41,800 | 3,305 |
| 2017-09-13 | 3,315 | 3,320 | 3,300 | 3,305 | 36,500 | 3,305 |
| 2017-09-12 | 3,295 | 3,335 | 3,285 | 3,320 | 48,600 | 3,320 |
| 2017-09-11 | 3,260 | 3,290 | 3,255 | 3,270 | 39,500 | 3,270 |
| 2017-09-08 | 3,190 | 3,285 | 3,190 | 3,250 | 71,400 | 3,250 |
| 2017-09-07 | 3,190 | 3,225 | 3,190 | 3,205 | 22,700 | 3,205 |
| 2017-09-06 | 3,160 | 3,190 | 3,145 | 3,175 | 46,000 | 3,175 |
| 2017-09-05 | 3,220 | 3,225 | 3,175 | 3,195 | 48,800 | 3,195 |
| 2017-09-04 | 3,260 | 3,265 | 3,210 | 3,230 | 48,300 | 3,230 |
| 2017-09-01 | 3,235 | 3,280 | 3,225 | 3,280 | 34,600 | 3,280 |
| 2017-08-31 | 3,240 | 3,255 | 3,235 | 3,240 | 29,200 | 3,240 |
| 2017-08-30 | 3,220 | 3,250 | 3,215 | 3,250 | 29,200 | 3,250 |
| 2017-08-29 | 3,165 | 3,220 | 3,165 | 3,210 | 36,600 | 3,210 |
| 2017-08-28 | 3,180 | 3,210 | 3,165 | 3,210 | 25,900 | 3,210 |
| 2017-08-25 | 3,160 | 3,190 | 3,145 | 3,180 | 40,700 | 3,180 |
| 2017-08-24 | 3,155 | 3,190 | 3,155 | 3,165 | 23,400 | 3,165 |
| 2017-08-23 | 3,165 | 3,185 | 3,160 | 3,175 | 28,500 | 3,175 |
| 2017-08-22 | 3,140 | 3,175 | 3,140 | 3,150 | 28,600 | 3,150 |
| 2017-08-21 | 3,160 | 3,200 | 3,160 | 3,175 | 26,500 | 3,175 |
| 2017-08-18 | 3,140 | 3,195 | 3,140 | 3,180 | 48,000 | 3,180 |
| 2017-08-17 | 3,200 | 3,230 | 3,190 | 3,210 | 30,800 | 3,210 |
| 2017-08-16 | 3,200 | 3,260 | 3,200 | 3,230 | 54,900 | 3,230 |
| 2017-08-15 | 3,220 | 3,245 | 3,175 | 3,195 | 64,500 | 3,195 |
| 2017-08-14 | 3,155 | 3,285 | 3,135 | 3,230 | 147,400 | 3,230 |
| 2017-08-10 | 3,100 | 3,180 | 3,100 | 3,180 | 67,900 | 3,180 |
| 2017-08-09 | 3,050 | 3,130 | 3,035 | 3,120 | 81,700 | 3,120 |
| 2017-08-08 | 3,140 | 3,170 | 3,135 | 3,170 | 50,000 | 3,170 |
| 2017-08-07 | 3,085 | 3,150 | 3,085 | 3,140 | 74,500 | 3,140 |
| 2017-08-04 | 3,050 | 3,080 | 3,045 | 3,080 | 41,200 | 3,080 |
| 2017-08-03 | 3,035 | 3,055 | 3,025 | 3,055 | 45,900 | 3,055 |
| 2017-08-02 | 3,025 | 3,050 | 3,010 | 3,035 | 45,300 | 3,035 |
| 2017-08-01 | 2,965 | 3,035 | 2,965 | 3,035 | 39,500 | 3,035 |
| 2017-07-31 | 2,989 | 2,994 | 2,963 | 2,970 | 69,700 | 2,970 |
| 2017-07-28 | 2,931 | 2,966 | 2,931 | 2,961 | 40,600 | 2,961 |
| 2017-07-27 | 2,929 | 2,964 | 2,927 | 2,939 | 32,600 | 2,939 |
| 2017-07-26 | 2,936 | 2,939 | 2,912 | 2,930 | 32,300 | 2,930 |
| 2017-07-25 | 2,948 | 2,956 | 2,934 | 2,937 | 30,900 | 2,937 |
| 2017-07-24 | 2,924 | 2,949 | 2,915 | 2,948 | 38,000 | 2,948 |
| 2017-07-21 | 2,932 | 2,946 | 2,922 | 2,938 | 31,300 | 2,938 |
| 2017-07-20 | 2,918 | 2,951 | 2,918 | 2,941 | 25,000 | 2,941 |
| 2017-07-19 | 2,905 | 2,938 | 2,905 | 2,919 | 23,700 | 2,919 |
| 2017-07-18 | 2,912 | 2,918 | 2,898 | 2,916 | 31,100 | 2,916 |
| 2017-07-14 | 2,925 | 2,941 | 2,923 | 2,924 | 26,300 | 2,924 |
| 2017-07-13 | 2,926 | 2,931 | 2,911 | 2,922 | 24,200 | 2,922 |
| 2017-07-12 | 2,938 | 2,944 | 2,918 | 2,921 | 36,100 | 2,921 |
| 2017-07-11 | 2,901 | 2,960 | 2,901 | 2,955 | 27,100 | 2,955 |
| 2017-07-10 | 2,921 | 2,938 | 2,910 | 2,914 | 33,700 | 2,914 |
| 2017-07-07 | 2,930 | 2,957 | 2,910 | 2,910 | 40,900 | 2,910 |
| 2017-07-06 | 2,977 | 3,010 | 2,967 | 2,969 | 35,700 | 2,969 |
| 2017-07-05 | 2,980 | 2,994 | 2,949 | 2,994 | 46,800 | 2,994 |
| 2017-07-04 | 3,020 | 3,020 | 2,972 | 2,978 | 46,400 | 2,978 |
| 2017-07-03 | 3,015 | 3,025 | 3,000 | 3,010 | 47,800 | 3,010 |
| 2017-06-30 | 3,030 | 3,030 | 2,989 | 3,015 | 65,000 | 3,015 |
| 2017-06-29 | 3,030 | 3,040 | 3,015 | 3,035 | 40,100 | 3,035 |
| 2017-06-28 | 3,035 | 3,040 | 3,010 | 3,015 | 35,200 | 3,015 |
| 2017-06-27 | 3,035 | 3,050 | 3,020 | 3,035 | 42,200 | 3,035 |
| 2017-06-26 | 3,020 | 3,045 | 3,020 | 3,030 | 34,300 | 3,030 |
| 2017-06-23 | 3,015 | 3,035 | 2,993 | 3,025 | 64,200 | 3,025 |
| 2017-06-22 | 3,035 | 3,035 | 3,010 | 3,015 | 40,700 | 3,015 |
| 2017-06-21 | 3,050 | 3,070 | 3,025 | 3,035 | 47,500 | 3,035 |
| 2017-06-20 | 3,035 | 3,065 | 3,030 | 3,055 | 52,600 | 3,055 |
| 2017-06-19 | 3,040 | 3,055 | 3,020 | 3,025 | 32,300 | 3,025 |
| 2017-06-16 | 3,025 | 3,050 | 3,010 | 3,050 | 92,000 | 3,050 |
| 2017-06-15 | 3,025 | 3,050 | 3,005 | 3,020 | 43,400 | 3,020 |
| 2017-06-14 | 3,040 | 3,055 | 3,015 | 3,020 | 41,800 | 3,020 |
| 2017-06-13 | 3,045 | 3,070 | 3,025 | 3,025 | 32,400 | 3,025 |
| 2017-06-12 | 3,030 | 3,060 | 3,025 | 3,060 | 63,000 | 3,060 |
| 2017-06-09 | 3,020 | 3,070 | 3,015 | 3,030 | 92,100 | 3,030 |
| 2017-06-08 | 3,050 | 3,065 | 3,020 | 3,025 | 92,200 | 3,025 |
| 2017-06-07 | 3,040 | 3,065 | 3,035 | 3,050 | 110,000 | 3,050 |
| 2017-06-06 | 3,060 | 3,075 | 3,030 | 3,030 | 107,700 | 3,030 |
| 2017-06-05 | 3,025 | 3,055 | 3,015 | 3,050 | 115,500 | 3,050 |
| 2017-06-02 | 2,952 | 3,050 | 2,952 | 3,035 | 171,900 | 3,035 |
| 2017-06-01 | 2,820 | 2,975 | 2,820 | 2,967 | 222,900 | 2,967 |
| 2017-05-31 | 2,800 | 2,828 | 2,778 | 2,807 | 122,900 | 2,807 |
| 2017-05-30 | 2,803 | 2,816 | 2,782 | 2,800 | 25,200 | 2,800 |
| 2017-05-29 | 2,819 | 2,831 | 2,800 | 2,804 | 41,000 | 2,804 |
| 2017-05-26 | 2,831 | 2,832 | 2,808 | 2,821 | 72,600 | 2,821 |
| 2017-05-25 | 2,821 | 2,845 | 2,810 | 2,840 | 39,500 | 2,840 |
| 2017-05-24 | 2,833 | 2,850 | 2,809 | 2,827 | 66,000 | 2,827 |
| 2017-05-23 | 2,791 | 2,846 | 2,791 | 2,817 | 62,800 | 2,817 |
| 2017-05-22 | 2,807 | 2,818 | 2,787 | 2,792 | 57,600 | 2,792 |
| 2017-05-19 | 2,818 | 2,818 | 2,776 | 2,813 | 50,300 | 2,813 |
| 2017-05-18 | 2,820 | 2,832 | 2,797 | 2,807 | 63,300 | 2,807 |
| 2017-05-17 | 2,842 | 2,850 | 2,818 | 2,834 | 64,600 | 2,834 |
| 2017-05-16 | 2,845 | 2,885 | 2,836 | 2,848 | 105,400 | 2,848 |
| 2017-05-15 | 2,845 | 2,866 | 2,830 | 2,853 | 95,500 | 2,853 |
| 2017-05-12 | 2,827 | 2,865 | 2,808 | 2,865 | 71,500 | 2,865 |
| 2017-05-11 | 2,818 | 2,828 | 2,803 | 2,827 | 65,700 | 2,827 |
| 2017-05-10 | 2,827 | 2,833 | 2,805 | 2,819 | 66,900 | 2,819 |
| 2017-05-09 | 2,838 | 2,838 | 2,812 | 2,826 | 52,000 | 2,826 |
| 2017-05-08 | 2,800 | 2,843 | 2,800 | 2,843 | 83,400 | 2,843 |
| 2017-05-02 | 2,746 | 2,768 | 2,746 | 2,751 | 34,400 | 2,751 |
| 2017-05-01 | 2,722 | 2,743 | 2,722 | 2,739 | 42,500 | 2,739 |
| 2017-04-28 | 2,738 | 2,747 | 2,730 | 2,736 | 58,700 | 2,736 |
| 2017-04-27 | 2,715 | 2,746 | 2,715 | 2,738 | 69,500 | 2,738 |
| 2017-04-26 | 2,738 | 2,747 | 2,692 | 2,711 | 53,900 | 2,711 |
| 2017-04-25 | 2,687 | 2,705 | 2,668 | 2,696 | 71,700 | 2,696 |
| 2017-04-24 | 2,657 | 2,695 | 2,645 | 2,686 | 87,600 | 2,686 |
| 2017-04-21 | 2,592 | 2,626 | 2,583 | 2,620 | 53,800 | 2,620 |
| 2017-04-20 | 2,592 | 2,592 | 2,554 | 2,563 | 46,400 | 2,563 |
| 2017-04-19 | 2,583 | 2,605 | 2,571 | 2,591 | 89,600 | 2,591 |
| 2017-04-18 | 2,636 | 2,642 | 2,578 | 2,583 | 98,300 | 2,583 |
| 2017-04-17 | 2,616 | 2,657 | 2,616 | 2,639 | 43,300 | 2,639 |
| 2017-04-14 | 2,600 | 2,640 | 2,595 | 2,633 | 44,900 | 2,633 |
| 2017-04-13 | 2,607 | 2,644 | 2,599 | 2,603 | 118,800 | 2,603 |
| 2017-04-12 | 2,623 | 2,673 | 2,602 | 2,657 | 118,900 | 2,657 |
| 2017-04-11 | 2,632 | 2,716 | 2,604 | 2,674 | 160,700 | 2,674 |
| 2017-04-10 | 2,718 | 2,734 | 2,591 | 2,632 | 217,000 | 2,632 |
| 2017-04-07 | 2,814 | 2,825 | 2,740 | 2,750 | 115,900 | 2,750 |
| 2017-04-06 | 2,849 | 2,852 | 2,794 | 2,796 | 38,300 | 2,796 |
| 2017-04-05 | 2,886 | 2,902 | 2,833 | 2,852 | 59,000 | 2,852 |
| 2017-04-04 | 2,880 | 2,897 | 2,844 | 2,888 | 79,500 | 2,888 |
| 2017-04-03 | 2,893 | 2,914 | 2,851 | 2,891 | 36,600 | 2,891 |
| 2017-03-31 | 2,950 | 2,950 | 2,856 | 2,856 | 43,900 | 2,856 |
| 2017-03-30 | 2,973 | 2,975 | 2,924 | 2,936 | 25,900 | 2,936 |
| 2017-03-29 | 2,979 | 2,982 | 2,944 | 2,975 | 32,700 | 2,975 |
| 2017-03-28 | 2,979 | 2,988 | 2,954 | 2,979 | 73,900 | 2,979 |
| 2017-03-27 | 2,968 | 2,968 | 2,940 | 2,944 | 20,800 | 2,944 |
| 2017-03-24 | 2,968 | 3,005 | 2,966 | 3,000 | 42,100 | 3,000 |
| 2017-03-23 | 2,965 | 2,979 | 2,951 | 2,970 | 35,700 | 2,970 |
| 2017-03-22 | 2,968 | 2,976 | 2,950 | 2,963 | 38,900 | 2,963 |
| 2017-03-21 | 2,994 | 3,030 | 2,994 | 2,998 | 45,100 | 2,998 |
| 2017-03-17 | 3,010 | 3,015 | 2,981 | 3,005 | 39,700 | 3,005 |
| 2017-03-16 | 2,989 | 3,020 | 2,985 | 3,015 | 48,900 | 3,015 |
| 2017-03-15 | 3,005 | 3,030 | 3,005 | 3,010 | 38,800 | 3,010 |
| 2017-03-14 | 3,040 | 3,040 | 2,999 | 3,020 | 36,100 | 3,020 |
| 2017-03-13 | 3,010 | 3,055 | 3,010 | 3,025 | 52,700 | 3,025 |
| 2017-03-10 | 3,000 | 3,030 | 2,997 | 3,015 | 86,800 | 3,015 |
| 2017-03-09 | 2,988 | 2,989 | 2,966 | 2,972 | 31,300 | 2,972 |
| 2017-03-08 | 2,983 | 2,987 | 2,960 | 2,984 | 37,200 | 2,984 |
| 2017-03-07 | 2,978 | 2,990 | 2,960 | 2,982 | 25,800 | 2,982 |
| 2017-03-06 | 2,974 | 2,990 | 2,969 | 2,978 | 17,600 | 2,978 |
| 2017-03-03 | 2,978 | 2,999 | 2,964 | 2,974 | 13,600 | 2,974 |
| 2017-03-02 | 3,000 | 3,005 | 2,961 | 2,981 | 39,900 | 2,981 |
| 2017-03-01 | 2,976 | 2,997 | 2,951 | 2,991 | 43,100 | 2,991 |
| 2017-02-28 | 2,968 | 3,030 | 2,964 | 2,975 | 47,100 | 2,975 |
| 2017-02-27 | 2,972 | 2,972 | 2,923 | 2,953 | 42,100 | 2,953 |
| 2017-02-24 | 2,991 | 3,025 | 2,967 | 3,005 | 47,700 | 3,005 |
| 2017-02-23 | 2,956 | 3,010 | 2,950 | 2,991 | 50,900 | 2,991 |
| 2017-02-22 | 2,935 | 2,958 | 2,911 | 2,948 | 45,700 | 2,948 |
| 2017-02-21 | 2,917 | 2,940 | 2,900 | 2,933 | 23,000 | 2,933 |
| 2017-02-20 | 2,917 | 2,932 | 2,877 | 2,932 | 24,700 | 2,932 |
| 2017-02-17 | 2,897 | 2,949 | 2,897 | 2,946 | 38,700 | 2,946 |
| 2017-02-16 | 2,883 | 2,902 | 2,864 | 2,897 | 36,500 | 2,897 |
| 2017-02-15 | 2,900 | 2,938 | 2,879 | 2,904 | 48,700 | 2,904 |
| 2017-02-14 | 2,888 | 2,890 | 2,853 | 2,864 | 47,600 | 2,864 |
| 2017-02-13 | 2,882 | 2,890 | 2,859 | 2,884 | 56,000 | 2,884 |
| 2017-02-10 | 2,799 | 2,888 | 2,788 | 2,885 | 90,300 | 2,885 |
| 2017-02-09 | 2,695 | 2,711 | 2,656 | 2,685 | 30,400 | 2,685 |
| 2017-02-08 | 2,694 | 2,710 | 2,683 | 2,710 | 30,100 | 2,710 |
| 2017-02-07 | 2,713 | 2,716 | 2,692 | 2,704 | 29,600 | 2,704 |
| 2017-02-06 | 2,754 | 2,759 | 2,719 | 2,732 | 31,600 | 2,732 |
| 2017-02-03 | 2,706 | 2,755 | 2,706 | 2,750 | 31,000 | 2,750 |
| 2017-02-02 | 2,778 | 2,783 | 2,691 | 2,702 | 81,200 | 2,702 |
| 2017-02-01 | 2,712 | 2,796 | 2,712 | 2,784 | 67,700 | 2,784 |
| 2017-01-31 | 2,690 | 2,730 | 2,682 | 2,711 | 57,400 | 2,711 |
| 2017-01-30 | 2,688 | 2,714 | 2,675 | 2,712 | 63,700 | 2,712 |
| 2017-01-27 | 2,710 | 2,716 | 2,688 | 2,700 | 60,300 | 2,700 |
| 2017-01-26 | 2,690 | 2,719 | 2,686 | 2,709 | 46,200 | 2,709 |
| 2017-01-25 | 2,682 | 2,690 | 2,640 | 2,673 | 47,400 | 2,673 |
| 2017-01-24 | 2,640 | 2,652 | 2,631 | 2,640 | 33,300 | 2,640 |
| 2017-01-23 | 2,680 | 2,688 | 2,640 | 2,641 | 49,400 | 2,641 |
| 2017-01-20 | 2,671 | 2,729 | 2,591 | 2,723 | 62,600 | 2,723 |
| 2017-01-19 | 2,680 | 2,697 | 2,646 | 2,671 | 33,900 | 2,671 |
| 2017-01-18 | 2,682 | 2,686 | 2,629 | 2,668 | 50,500 | 2,668 |
| 2017-01-17 | 2,725 | 2,725 | 2,673 | 2,678 | 29,600 | 2,678 |
| 2017-01-16 | 2,729 | 2,740 | 2,717 | 2,735 | 22,500 | 2,735 |
| 2017-01-13 | 2,716 | 2,739 | 2,694 | 2,735 | 46,800 | 2,735 |
| 2017-01-12 | 2,762 | 2,762 | 2,700 | 2,732 | 50,300 | 2,732 |
| 2017-01-11 | 2,768 | 2,786 | 2,739 | 2,778 | 43,500 | 2,778 |
| 2017-01-10 | 2,747 | 2,764 | 2,722 | 2,753 | 58,700 | 2,753 |
| 2017-01-06 | 2,753 | 2,763 | 2,730 | 2,761 | 35,400 | 2,761 |
| 2017-01-05 | 2,776 | 2,778 | 2,749 | 2,759 | 36,800 | 2,759 |
| 2017-01-04 | 2,736 | 2,791 | 2,735 | 2,776 | 47,400 | 2,776 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.1株 [1990-09-25]1株→1.3株
