9887 (株)松屋フーズホールディングス 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 | 4,180 | 4,185 | 4,160 | 4,170 | 13,400 | 4,170 |
| 2017-12-28 | 4,225 | 4,245 | 4,165 | 4,170 | 21,300 | 4,170 |
| 2017-12-27 | 4,185 | 4,245 | 4,170 | 4,245 | 25,900 | 4,245 |
| 2017-12-26 | 4,185 | 4,200 | 4,175 | 4,185 | 19,200 | 4,185 |
| 2017-12-25 | 4,150 | 4,180 | 4,140 | 4,180 | 29,900 | 4,180 |
| 2017-12-22 | 4,125 | 4,145 | 4,115 | 4,135 | 22,300 | 4,135 |
| 2017-12-21 | 4,105 | 4,125 | 4,100 | 4,120 | 33,300 | 4,120 |
| 2017-12-20 | 4,125 | 4,125 | 4,105 | 4,105 | 20,500 | 4,105 |
| 2017-12-19 | 4,120 | 4,130 | 4,110 | 4,110 | 22,800 | 4,110 |
| 2017-12-18 | 4,150 | 4,150 | 4,130 | 4,130 | 25,300 | 4,130 |
| 2017-12-15 | 4,190 | 4,190 | 4,135 | 4,150 | 45,900 | 4,150 |
| 2017-12-14 | 4,205 | 4,210 | 4,170 | 4,180 | 22,100 | 4,180 |
| 2017-12-13 | 4,175 | 4,210 | 4,175 | 4,195 | 17,800 | 4,195 |
| 2017-12-12 | 4,245 | 4,245 | 4,170 | 4,170 | 56,100 | 4,170 |
| 2017-12-11 | 4,220 | 4,255 | 4,215 | 4,250 | 26,100 | 4,250 |
| 2017-12-08 | 4,165 | 4,210 | 4,165 | 4,205 | 30,300 | 4,205 |
| 2017-12-07 | 4,195 | 4,210 | 4,175 | 4,185 | 20,200 | 4,185 |
| 2017-12-06 | 4,165 | 4,205 | 4,155 | 4,160 | 26,100 | 4,160 |
| 2017-12-05 | 4,185 | 4,190 | 4,120 | 4,150 | 36,900 | 4,150 |
| 2017-12-04 | 4,160 | 4,210 | 4,160 | 4,185 | 28,200 | 4,185 |
| 2017-12-01 | 4,130 | 4,145 | 4,110 | 4,135 | 31,300 | 4,135 |
| 2017-11-30 | 4,110 | 4,125 | 4,095 | 4,115 | 19,100 | 4,115 |
| 2017-11-29 | 4,075 | 4,110 | 4,075 | 4,095 | 17,000 | 4,095 |
| 2017-11-28 | 4,065 | 4,105 | 4,055 | 4,075 | 24,700 | 4,075 |
| 2017-11-27 | 4,130 | 4,135 | 4,030 | 4,055 | 71,800 | 4,055 |
| 2017-11-24 | 4,070 | 4,140 | 4,070 | 4,130 | 24,700 | 4,130 |
| 2017-11-22 | 4,100 | 4,110 | 4,065 | 4,070 | 24,200 | 4,070 |
| 2017-11-21 | 4,115 | 4,130 | 4,090 | 4,090 | 18,800 | 4,090 |
| 2017-11-20 | 4,085 | 4,100 | 4,055 | 4,090 | 25,800 | 4,090 |
| 2017-11-17 | 4,105 | 4,130 | 4,060 | 4,065 | 35,400 | 4,065 |
| 2017-11-16 | 4,065 | 4,135 | 4,065 | 4,095 | 28,700 | 4,095 |
| 2017-11-15 | 4,175 | 4,175 | 4,070 | 4,075 | 53,200 | 4,075 |
| 2017-11-13 | 4,250 | 4,250 | 4,215 | 4,225 | 12,800 | 4,225 |
| 2017-11-10 | 4,205 | 4,255 | 4,205 | 4,250 | 14,100 | 4,250 |
| 2017-11-09 | 4,270 | 4,285 | 4,220 | 4,265 | 28,600 | 4,265 |
| 2017-11-08 | 4,265 | 4,270 | 4,255 | 4,270 | 9,700 | 4,270 |
| 2017-11-07 | 4,260 | 4,275 | 4,235 | 4,275 | 16,200 | 4,275 |
| 2017-11-06 | 4,280 | 4,295 | 4,245 | 4,255 | 28,900 | 4,255 |
| 2017-11-02 | 4,295 | 4,300 | 4,270 | 4,280 | 20,200 | 4,280 |
| 2017-11-01 | 4,330 | 4,330 | 4,265 | 4,285 | 46,100 | 4,285 |
| 2017-10-31 | 4,320 | 4,360 | 4,295 | 4,355 | 31,700 | 4,355 |
| 2017-10-30 | 4,305 | 4,325 | 4,295 | 4,320 | 26,700 | 4,320 |
| 2017-10-27 | 4,290 | 4,325 | 4,290 | 4,315 | 22,800 | 4,315 |
| 2017-10-26 | 4,275 | 4,295 | 4,275 | 4,290 | 9,800 | 4,290 |
| 2017-10-25 | 4,305 | 4,305 | 4,265 | 4,285 | 19,900 | 4,285 |
| 2017-10-24 | 4,275 | 4,315 | 4,265 | 4,315 | 16,900 | 4,315 |
| 2017-10-23 | 4,270 | 4,280 | 4,245 | 4,255 | 17,600 | 4,255 |
| 2017-10-20 | 4,270 | 4,270 | 4,240 | 4,250 | 15,900 | 4,250 |
| 2017-10-19 | 4,280 | 4,290 | 4,255 | 4,265 | 18,300 | 4,265 |
| 2017-10-18 | 4,300 | 4,310 | 4,275 | 4,280 | 10,400 | 4,280 |
| 2017-10-17 | 4,295 | 4,310 | 4,275 | 4,295 | 19,100 | 4,295 |
| 2017-10-16 | 4,325 | 4,330 | 4,300 | 4,315 | 20,900 | 4,315 |
| 2017-10-13 | 4,260 | 4,340 | 4,255 | 4,325 | 42,200 | 4,325 |
| 2017-10-12 | 4,255 | 4,270 | 4,250 | 4,255 | 17,800 | 4,255 |
| 2017-10-11 | 4,270 | 4,270 | 4,250 | 4,255 | 11,000 | 4,255 |
| 2017-10-10 | 4,265 | 4,285 | 4,255 | 4,260 | 17,100 | 4,260 |
| 2017-10-06 | 4,260 | 4,275 | 4,245 | 4,265 | 16,300 | 4,265 |
| 2017-10-05 | 4,260 | 4,295 | 4,260 | 4,265 | 11,400 | 4,265 |
| 2017-10-04 | 4,280 | 4,315 | 4,235 | 4,295 | 33,300 | 4,295 |
| 2017-10-03 | 4,325 | 4,325 | 4,255 | 4,255 | 27,300 | 4,255 |
| 2017-10-02 | 4,280 | 4,345 | 4,270 | 4,325 | 32,600 | 4,325 |
| 2017-09-29 | 4,240 | 4,285 | 4,240 | 4,265 | 21,900 | 4,265 |
| 2017-09-28 | 4,250 | 4,285 | 4,215 | 4,270 | 24,300 | 4,270 |
| 2017-09-27 | 4,210 | 4,250 | 4,205 | 4,240 | 19,600 | 4,240 |
| 2017-09-26 | 4,240 | 4,255 | 4,235 | 4,250 | 16,700 | 4,250 |
| 2017-09-25 | 4,265 | 4,305 | 4,260 | 4,260 | 22,800 | 4,260 |
| 2017-09-22 | 4,250 | 4,280 | 4,205 | 4,265 | 42,800 | 4,265 |
| 2017-09-21 | 4,315 | 4,315 | 4,260 | 4,265 | 17,400 | 4,265 |
| 2017-09-20 | 4,320 | 4,325 | 4,290 | 4,320 | 25,700 | 4,320 |
| 2017-09-19 | 4,285 | 4,330 | 4,280 | 4,325 | 27,400 | 4,325 |
| 2017-09-15 | 4,290 | 4,325 | 4,280 | 4,310 | 41,800 | 4,310 |
| 2017-09-14 | 4,275 | 4,300 | 4,245 | 4,280 | 34,900 | 4,280 |
| 2017-09-13 | 4,240 | 4,270 | 4,200 | 4,255 | 25,800 | 4,255 |
| 2017-09-12 | 4,155 | 4,245 | 4,155 | 4,210 | 58,800 | 4,210 |
| 2017-09-11 | 4,105 | 4,140 | 4,100 | 4,135 | 33,900 | 4,135 |
| 2017-09-08 | 4,000 | 4,075 | 3,985 | 4,065 | 33,700 | 4,065 |
| 2017-09-07 | 4,020 | 4,050 | 4,010 | 4,010 | 23,100 | 4,010 |
| 2017-09-06 | 3,950 | 4,025 | 3,930 | 3,995 | 32,900 | 3,995 |
| 2017-09-05 | 4,070 | 4,075 | 3,960 | 3,980 | 41,000 | 3,980 |
| 2017-09-04 | 4,120 | 4,120 | 4,060 | 4,060 | 24,100 | 4,060 |
| 2017-09-01 | 4,100 | 4,115 | 4,075 | 4,090 | 29,300 | 4,090 |
| 2017-08-31 | 4,065 | 4,075 | 4,045 | 4,070 | 14,000 | 4,070 |
| 2017-08-30 | 4,065 | 4,065 | 4,025 | 4,040 | 15,600 | 4,040 |
| 2017-08-29 | 4,010 | 4,065 | 4,010 | 4,060 | 14,200 | 4,060 |
| 2017-08-28 | 4,015 | 4,050 | 4,015 | 4,035 | 18,600 | 4,035 |
| 2017-08-25 | 4,020 | 4,030 | 4,000 | 4,010 | 23,700 | 4,010 |
| 2017-08-24 | 4,065 | 4,070 | 4,010 | 4,010 | 28,000 | 4,010 |
| 2017-08-23 | 4,090 | 4,095 | 4,050 | 4,055 | 16,800 | 4,055 |
| 2017-08-22 | 4,090 | 4,100 | 4,060 | 4,065 | 13,200 | 4,065 |
| 2017-08-21 | 4,055 | 4,100 | 4,055 | 4,090 | 15,000 | 4,090 |
| 2017-08-18 | 4,065 | 4,100 | 4,040 | 4,055 | 26,100 | 4,055 |
| 2017-08-17 | 4,115 | 4,125 | 4,080 | 4,080 | 20,000 | 4,080 |
| 2017-08-16 | 4,150 | 4,150 | 4,125 | 4,125 | 16,200 | 4,125 |
| 2017-08-15 | 4,115 | 4,165 | 4,080 | 4,150 | 44,800 | 4,150 |
| 2017-08-14 | 4,210 | 4,225 | 4,040 | 4,045 | 114,700 | 4,045 |
| 2017-08-10 | 4,245 | 4,275 | 4,240 | 4,260 | 19,500 | 4,260 |
| 2017-08-09 | 4,270 | 4,285 | 4,220 | 4,245 | 21,300 | 4,245 |
| 2017-08-08 | 4,310 | 4,315 | 4,270 | 4,300 | 18,900 | 4,300 |
| 2017-08-07 | 4,250 | 4,320 | 4,240 | 4,320 | 35,100 | 4,320 |
| 2017-08-04 | 4,195 | 4,250 | 4,195 | 4,250 | 25,200 | 4,250 |
| 2017-08-03 | 4,175 | 4,215 | 4,170 | 4,215 | 22,200 | 4,215 |
| 2017-08-02 | 4,200 | 4,205 | 4,165 | 4,195 | 19,000 | 4,195 |
| 2017-08-01 | 4,180 | 4,220 | 4,140 | 4,155 | 34,700 | 4,155 |
| 2017-07-31 | 4,190 | 4,230 | 4,180 | 4,180 | 18,600 | 4,180 |
| 2017-07-28 | 4,175 | 4,215 | 4,175 | 4,210 | 18,200 | 4,210 |
| 2017-07-27 | 4,200 | 4,230 | 4,185 | 4,190 | 20,000 | 4,190 |
| 2017-07-26 | 4,235 | 4,235 | 4,205 | 4,210 | 14,900 | 4,210 |
| 2017-07-25 | 4,220 | 4,230 | 4,190 | 4,230 | 16,200 | 4,230 |
| 2017-07-24 | 4,190 | 4,220 | 4,175 | 4,220 | 20,100 | 4,220 |
| 2017-07-21 | 4,190 | 4,195 | 4,170 | 4,190 | 9,600 | 4,190 |
| 2017-07-20 | 4,190 | 4,205 | 4,175 | 4,190 | 11,500 | 4,190 |
| 2017-07-19 | 4,150 | 4,210 | 4,145 | 4,190 | 24,500 | 4,190 |
| 2017-07-18 | 4,150 | 4,155 | 4,125 | 4,140 | 16,600 | 4,140 |
| 2017-07-14 | 4,160 | 4,165 | 4,130 | 4,145 | 18,000 | 4,145 |
| 2017-07-13 | 4,160 | 4,170 | 4,130 | 4,155 | 11,000 | 4,155 |
| 2017-07-12 | 4,175 | 4,185 | 4,155 | 4,165 | 17,200 | 4,165 |
| 2017-07-11 | 4,150 | 4,185 | 4,145 | 4,175 | 23,400 | 4,175 |
| 2017-07-10 | 4,135 | 4,175 | 4,135 | 4,155 | 16,200 | 4,155 |
| 2017-07-07 | 4,150 | 4,180 | 4,135 | 4,135 | 25,200 | 4,135 |
| 2017-07-06 | 4,180 | 4,210 | 4,170 | 4,190 | 15,500 | 4,190 |
| 2017-07-05 | 4,150 | 4,195 | 4,150 | 4,180 | 19,100 | 4,180 |
| 2017-07-04 | 4,230 | 4,230 | 4,170 | 4,180 | 16,200 | 4,180 |
| 2017-07-03 | 4,195 | 4,245 | 4,190 | 4,230 | 18,200 | 4,230 |
| 2017-06-30 | 4,235 | 4,235 | 4,180 | 4,205 | 21,700 | 4,205 |
| 2017-06-29 | 4,220 | 4,245 | 4,210 | 4,235 | 14,900 | 4,235 |
| 2017-06-28 | 4,275 | 4,275 | 4,215 | 4,215 | 23,700 | 4,215 |
| 2017-06-27 | 4,285 | 4,285 | 4,260 | 4,260 | 13,800 | 4,260 |
| 2017-06-26 | 4,260 | 4,320 | 4,260 | 4,295 | 25,600 | 4,295 |
| 2017-06-23 | 4,280 | 4,305 | 4,255 | 4,260 | 23,000 | 4,260 |
| 2017-06-22 | 4,315 | 4,315 | 4,285 | 4,310 | 16,400 | 4,310 |
| 2017-06-21 | 4,305 | 4,325 | 4,280 | 4,290 | 24,600 | 4,290 |
| 2017-06-20 | 4,270 | 4,310 | 4,255 | 4,290 | 35,300 | 4,290 |
| 2017-06-19 | 4,235 | 4,270 | 4,230 | 4,255 | 21,400 | 4,255 |
| 2017-06-16 | 4,245 | 4,245 | 4,200 | 4,220 | 21,700 | 4,220 |
| 2017-06-15 | 4,205 | 4,235 | 4,185 | 4,220 | 37,000 | 4,220 |
| 2017-06-14 | 4,190 | 4,215 | 4,175 | 4,180 | 17,700 | 4,180 |
| 2017-06-13 | 4,195 | 4,210 | 4,165 | 4,165 | 16,100 | 4,165 |
| 2017-06-12 | 4,140 | 4,210 | 4,120 | 4,190 | 28,300 | 4,190 |
| 2017-06-09 | 4,135 | 4,175 | 4,120 | 4,140 | 36,300 | 4,140 |
| 2017-06-08 | 4,160 | 4,190 | 4,150 | 4,160 | 27,100 | 4,160 |
| 2017-06-07 | 4,180 | 4,190 | 4,160 | 4,170 | 14,400 | 4,170 |
| 2017-06-06 | 4,215 | 4,230 | 4,180 | 4,180 | 23,400 | 4,180 |
| 2017-06-05 | 4,130 | 4,225 | 4,130 | 4,210 | 30,400 | 4,210 |
| 2017-06-02 | 4,190 | 4,190 | 4,150 | 4,180 | 33,300 | 4,180 |
| 2017-06-01 | 4,160 | 4,190 | 4,160 | 4,180 | 22,200 | 4,180 |
| 2017-05-31 | 4,145 | 4,175 | 4,135 | 4,155 | 20,300 | 4,155 |
| 2017-05-30 | 4,155 | 4,155 | 4,105 | 4,135 | 21,000 | 4,135 |
| 2017-05-29 | 4,065 | 4,155 | 4,065 | 4,145 | 24,300 | 4,145 |
| 2017-05-26 | 4,175 | 4,185 | 4,065 | 4,070 | 58,600 | 4,070 |
| 2017-05-25 | 4,210 | 4,220 | 4,170 | 4,175 | 23,300 | 4,175 |
| 2017-05-24 | 4,230 | 4,235 | 4,205 | 4,220 | 17,500 | 4,220 |
| 2017-05-23 | 4,210 | 4,235 | 4,195 | 4,210 | 33,700 | 4,210 |
| 2017-05-22 | 4,230 | 4,230 | 4,205 | 4,210 | 27,200 | 4,210 |
| 2017-05-19 | 4,265 | 4,280 | 4,210 | 4,220 | 33,200 | 4,220 |
| 2017-05-18 | 4,200 | 4,265 | 4,185 | 4,255 | 42,200 | 4,255 |
| 2017-05-17 | 4,165 | 4,230 | 4,155 | 4,225 | 35,800 | 4,225 |
| 2017-05-16 | 4,200 | 4,200 | 4,145 | 4,185 | 30,700 | 4,185 |
| 2017-05-15 | 4,145 | 4,190 | 4,135 | 4,185 | 23,400 | 4,185 |
| 2017-05-12 | 4,190 | 4,200 | 4,125 | 4,170 | 48,200 | 4,170 |
| 2017-05-11 | 4,240 | 4,260 | 4,185 | 4,210 | 73,100 | 4,210 |
| 2017-05-10 | 4,395 | 4,405 | 4,210 | 4,225 | 117,000 | 4,225 |
| 2017-05-09 | 4,435 | 4,440 | 4,240 | 4,345 | 65,100 | 4,345 |
| 2017-05-08 | 4,380 | 4,440 | 4,380 | 4,435 | 49,400 | 4,435 |
| 2017-05-02 | 4,325 | 4,370 | 4,320 | 4,360 | 38,800 | 4,360 |
| 2017-05-01 | 4,245 | 4,320 | 4,215 | 4,315 | 42,600 | 4,315 |
| 2017-04-28 | 4,240 | 4,245 | 4,205 | 4,215 | 19,600 | 4,215 |
| 2017-04-27 | 4,235 | 4,255 | 4,190 | 4,230 | 28,500 | 4,230 |
| 2017-04-26 | 4,250 | 4,250 | 4,205 | 4,210 | 18,800 | 4,210 |
| 2017-04-25 | 4,215 | 4,245 | 4,175 | 4,215 | 26,600 | 4,215 |
| 2017-04-24 | 4,220 | 4,240 | 4,195 | 4,215 | 26,900 | 4,215 |
| 2017-04-21 | 4,245 | 4,245 | 4,195 | 4,205 | 24,000 | 4,205 |
| 2017-04-20 | 4,280 | 4,310 | 4,215 | 4,245 | 45,600 | 4,245 |
| 2017-04-19 | 4,145 | 4,270 | 4,140 | 4,255 | 65,800 | 4,255 |
| 2017-04-18 | 4,130 | 4,140 | 4,090 | 4,135 | 21,400 | 4,135 |
| 2017-04-17 | 4,010 | 4,105 | 3,995 | 4,080 | 28,400 | 4,080 |
| 2017-04-14 | 4,080 | 4,100 | 4,020 | 4,040 | 26,600 | 4,040 |
| 2017-04-13 | 4,070 | 4,135 | 4,070 | 4,125 | 29,500 | 4,125 |
| 2017-04-12 | 4,120 | 4,145 | 4,090 | 4,130 | 29,200 | 4,130 |
| 2017-04-11 | 4,170 | 4,175 | 4,140 | 4,155 | 30,300 | 4,155 |
| 2017-04-10 | 4,235 | 4,260 | 4,165 | 4,185 | 26,900 | 4,185 |
| 2017-04-07 | 4,130 | 4,205 | 4,120 | 4,195 | 41,300 | 4,195 |
| 2017-04-06 | 4,200 | 4,205 | 4,110 | 4,115 | 38,500 | 4,115 |
| 2017-04-05 | 4,150 | 4,190 | 4,145 | 4,170 | 26,500 | 4,170 |
| 2017-04-04 | 4,170 | 4,185 | 4,130 | 4,155 | 50,800 | 4,155 |
| 2017-04-03 | 4,170 | 4,210 | 4,170 | 4,170 | 40,300 | 4,170 |
| 2017-03-31 | 4,200 | 4,245 | 4,150 | 4,150 | 53,400 | 4,150 |
| 2017-03-30 | 4,350 | 4,350 | 4,190 | 4,195 | 76,000 | 4,195 |
| 2017-03-29 | 4,405 | 4,405 | 4,270 | 4,350 | 260,100 | 4,350 |
| 2017-03-28 | 4,500 | 4,535 | 4,390 | 4,390 | 242,000 | 4,390 |
| 2017-03-27 | 4,495 | 4,515 | 4,485 | 4,500 | 106,300 | 4,500 |
| 2017-03-24 | 4,505 | 4,525 | 4,490 | 4,500 | 104,100 | 4,500 |
| 2017-03-23 | 4,555 | 4,570 | 4,465 | 4,505 | 160,600 | 4,505 |
| 2017-03-22 | 4,510 | 4,595 | 4,510 | 4,555 | 98,400 | 4,555 |
| 2017-03-21 | 4,560 | 4,575 | 4,525 | 4,560 | 55,000 | 4,560 |
| 2017-03-17 | 4,495 | 4,565 | 4,480 | 4,555 | 88,500 | 4,555 |
| 2017-03-16 | 4,440 | 4,470 | 4,415 | 4,470 | 54,100 | 4,470 |
| 2017-03-15 | 4,425 | 4,465 | 4,405 | 4,420 | 42,000 | 4,420 |
| 2017-03-14 | 4,370 | 4,410 | 4,370 | 4,410 | 38,500 | 4,410 |
| 2017-03-13 | 4,360 | 4,410 | 4,350 | 4,360 | 40,000 | 4,360 |
| 2017-03-10 | 4,380 | 4,390 | 4,365 | 4,365 | 46,800 | 4,365 |
| 2017-03-09 | 4,330 | 4,375 | 4,315 | 4,370 | 42,000 | 4,370 |
| 2017-03-08 | 4,285 | 4,315 | 4,285 | 4,310 | 30,400 | 4,310 |
| 2017-03-07 | 4,300 | 4,335 | 4,295 | 4,305 | 33,300 | 4,305 |
| 2017-03-06 | 4,305 | 4,315 | 4,270 | 4,295 | 41,200 | 4,295 |
| 2017-03-03 | 4,325 | 4,345 | 4,290 | 4,305 | 48,300 | 4,305 |
| 2017-03-02 | 4,315 | 4,330 | 4,285 | 4,320 | 30,000 | 4,320 |
| 2017-03-01 | 4,240 | 4,300 | 4,240 | 4,290 | 38,700 | 4,290 |
| 2017-02-28 | 4,230 | 4,245 | 4,210 | 4,230 | 51,500 | 4,230 |
| 2017-02-27 | 4,235 | 4,245 | 4,205 | 4,225 | 34,700 | 4,225 |
| 2017-02-24 | 4,210 | 4,255 | 4,210 | 4,235 | 28,300 | 4,235 |
| 2017-02-23 | 4,235 | 4,240 | 4,215 | 4,225 | 27,000 | 4,225 |
| 2017-02-22 | 4,240 | 4,240 | 4,205 | 4,230 | 21,200 | 4,230 |
| 2017-02-21 | 4,185 | 4,250 | 4,175 | 4,240 | 25,000 | 4,240 |
| 2017-02-20 | 4,170 | 4,185 | 4,160 | 4,170 | 16,500 | 4,170 |
| 2017-02-17 | 4,165 | 4,185 | 4,155 | 4,160 | 16,800 | 4,160 |
| 2017-02-16 | 4,180 | 4,195 | 4,170 | 4,180 | 16,600 | 4,180 |
| 2017-02-15 | 4,210 | 4,235 | 4,170 | 4,180 | 25,800 | 4,180 |
| 2017-02-14 | 4,270 | 4,270 | 4,175 | 4,180 | 41,500 | 4,180 |
| 2017-02-13 | 4,310 | 4,335 | 4,240 | 4,245 | 38,900 | 4,245 |
| 2017-02-10 | 4,230 | 4,290 | 4,220 | 4,285 | 34,100 | 4,285 |
| 2017-02-09 | 4,165 | 4,230 | 4,150 | 4,215 | 29,100 | 4,215 |
| 2017-02-08 | 4,175 | 4,175 | 4,130 | 4,135 | 19,500 | 4,135 |
| 2017-02-07 | 4,190 | 4,200 | 4,155 | 4,165 | 19,800 | 4,165 |
| 2017-02-06 | 4,210 | 4,210 | 4,155 | 4,190 | 30,500 | 4,190 |
| 2017-02-03 | 4,225 | 4,245 | 4,175 | 4,210 | 38,400 | 4,210 |
| 2017-02-02 | 4,120 | 4,315 | 4,105 | 4,245 | 90,100 | 4,245 |
| 2017-02-01 | 4,080 | 4,110 | 3,990 | 4,100 | 64,200 | 4,100 |
| 2017-01-31 | 4,010 | 4,120 | 3,980 | 4,115 | 65,500 | 4,115 |
| 2017-01-30 | 3,910 | 4,080 | 3,910 | 4,010 | 95,600 | 4,010 |
| 2017-01-27 | 3,865 | 3,900 | 3,860 | 3,885 | 28,300 | 3,885 |
| 2017-01-26 | 3,890 | 3,895 | 3,845 | 3,865 | 24,900 | 3,865 |
| 2017-01-25 | 3,860 | 3,865 | 3,825 | 3,865 | 28,500 | 3,865 |
| 2017-01-24 | 3,840 | 3,875 | 3,815 | 3,860 | 20,100 | 3,860 |
| 2017-01-23 | 3,835 | 3,855 | 3,755 | 3,840 | 39,200 | 3,840 |
| 2017-01-20 | 3,885 | 3,885 | 3,840 | 3,850 | 20,400 | 3,850 |
| 2017-01-19 | 3,835 | 3,910 | 3,820 | 3,885 | 25,100 | 3,885 |
| 2017-01-18 | 3,875 | 3,875 | 3,805 | 3,835 | 41,100 | 3,835 |
| 2017-01-17 | 3,915 | 3,945 | 3,860 | 3,905 | 26,900 | 3,905 |
| 2017-01-16 | 3,965 | 3,975 | 3,915 | 3,915 | 34,500 | 3,915 |
| 2017-01-13 | 3,925 | 4,015 | 3,925 | 4,000 | 34,200 | 4,000 |
| 2017-01-12 | 3,965 | 3,970 | 3,910 | 3,965 | 25,100 | 3,965 |
| 2017-01-11 | 3,985 | 3,985 | 3,945 | 3,975 | 17,000 | 3,975 |
| 2017-01-10 | 3,900 | 3,995 | 3,860 | 3,985 | 48,200 | 3,985 |
| 2017-01-06 | 3,870 | 3,895 | 3,840 | 3,895 | 31,100 | 3,895 |
| 2017-01-05 | 3,825 | 3,900 | 3,805 | 3,895 | 44,100 | 3,895 |
| 2017-01-04 | 3,800 | 3,835 | 3,795 | 3,800 | 34,300 | 3,800 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-09-27]1株→1.5株 [1999-03-26]1株→1.2株 [1995-03-28]1株→1.2株
