9919 (株)関西フードマーケット 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 | 1,234 | 1,237 | 1,231 | 1,232 | 8,500 | 1,232 |
| 2017-12-28 | 1,230 | 1,235 | 1,230 | 1,234 | 7,200 | 1,234 |
| 2017-12-27 | 1,225 | 1,233 | 1,225 | 1,230 | 10,000 | 1,230 |
| 2017-12-26 | 1,220 | 1,229 | 1,219 | 1,223 | 17,600 | 1,223 |
| 2017-12-25 | 1,224 | 1,228 | 1,211 | 1,215 | 37,300 | 1,215 |
| 2017-12-22 | 1,224 | 1,230 | 1,220 | 1,221 | 19,000 | 1,221 |
| 2017-12-21 | 1,213 | 1,224 | 1,213 | 1,224 | 18,800 | 1,224 |
| 2017-12-20 | 1,218 | 1,220 | 1,205 | 1,219 | 38,100 | 1,219 |
| 2017-12-19 | 1,231 | 1,234 | 1,221 | 1,223 | 21,900 | 1,223 |
| 2017-12-18 | 1,244 | 1,246 | 1,230 | 1,234 | 46,000 | 1,234 |
| 2017-12-15 | 1,270 | 1,270 | 1,242 | 1,243 | 65,700 | 1,243 |
| 2017-12-14 | 1,272 | 1,274 | 1,265 | 1,273 | 32,500 | 1,273 |
| 2017-12-13 | 1,273 | 1,274 | 1,267 | 1,271 | 21,900 | 1,271 |
| 2017-12-12 | 1,291 | 1,291 | 1,266 | 1,274 | 25,700 | 1,274 |
| 2017-12-11 | 1,290 | 1,290 | 1,279 | 1,284 | 30,500 | 1,284 |
| 2017-12-08 | 1,265 | 1,294 | 1,265 | 1,290 | 36,900 | 1,290 |
| 2017-12-07 | 1,289 | 1,303 | 1,286 | 1,287 | 25,900 | 1,287 |
| 2017-12-06 | 1,291 | 1,304 | 1,286 | 1,288 | 18,400 | 1,288 |
| 2017-12-05 | 1,291 | 1,300 | 1,287 | 1,297 | 32,700 | 1,297 |
| 2017-12-04 | 1,313 | 1,313 | 1,288 | 1,293 | 32,500 | 1,293 |
| 2017-12-01 | 1,280 | 1,318 | 1,280 | 1,313 | 76,200 | 1,313 |
| 2017-11-30 | 1,295 | 1,295 | 1,262 | 1,262 | 82,500 | 1,262 |
| 2017-11-29 | 1,291 | 1,298 | 1,290 | 1,295 | 14,000 | 1,295 |
| 2017-11-28 | 1,295 | 1,305 | 1,289 | 1,289 | 36,900 | 1,289 |
| 2017-11-27 | 1,294 | 1,300 | 1,288 | 1,292 | 27,700 | 1,292 |
| 2017-11-24 | 1,287 | 1,299 | 1,287 | 1,298 | 19,700 | 1,298 |
| 2017-11-22 | 1,295 | 1,304 | 1,290 | 1,296 | 18,200 | 1,296 |
| 2017-11-21 | 1,294 | 1,309 | 1,286 | 1,289 | 47,700 | 1,289 |
| 2017-11-20 | 1,295 | 1,309 | 1,283 | 1,305 | 21,900 | 1,305 |
| 2017-11-17 | 1,334 | 1,343 | 1,295 | 1,295 | 73,600 | 1,295 |
| 2017-11-16 | 1,344 | 1,356 | 1,343 | 1,344 | 18,800 | 1,344 |
| 2017-11-15 | 1,374 | 1,374 | 1,344 | 1,350 | 20,500 | 1,350 |
| 2017-11-13 | 1,379 | 1,383 | 1,375 | 1,380 | 9,500 | 1,380 |
| 2017-11-10 | 1,367 | 1,385 | 1,367 | 1,383 | 14,000 | 1,383 |
| 2017-11-09 | 1,375 | 1,385 | 1,363 | 1,377 | 18,900 | 1,377 |
| 2017-11-08 | 1,364 | 1,382 | 1,362 | 1,378 | 17,900 | 1,378 |
| 2017-11-07 | 1,358 | 1,364 | 1,353 | 1,364 | 17,000 | 1,364 |
| 2017-11-06 | 1,367 | 1,372 | 1,359 | 1,364 | 20,400 | 1,364 |
| 2017-11-02 | 1,375 | 1,379 | 1,365 | 1,368 | 17,800 | 1,368 |
| 2017-11-01 | 1,389 | 1,394 | 1,372 | 1,375 | 25,500 | 1,375 |
| 2017-10-31 | 1,373 | 1,392 | 1,373 | 1,388 | 27,600 | 1,388 |
| 2017-10-30 | 1,379 | 1,381 | 1,373 | 1,373 | 68,600 | 1,373 |
| 2017-10-27 | 1,377 | 1,382 | 1,373 | 1,377 | 18,700 | 1,377 |
| 2017-10-26 | 1,390 | 1,390 | 1,373 | 1,375 | 23,900 | 1,375 |
| 2017-10-25 | 1,402 | 1,402 | 1,390 | 1,392 | 16,300 | 1,392 |
| 2017-10-24 | 1,408 | 1,412 | 1,399 | 1,402 | 29,700 | 1,402 |
| 2017-10-23 | 1,400 | 1,446 | 1,397 | 1,400 | 55,200 | 1,400 |
| 2017-10-20 | 1,397 | 1,404 | 1,392 | 1,393 | 18,600 | 1,393 |
| 2017-10-19 | 1,381 | 1,404 | 1,381 | 1,397 | 29,500 | 1,397 |
| 2017-10-18 | 1,384 | 1,388 | 1,382 | 1,387 | 16,100 | 1,387 |
| 2017-10-17 | 1,395 | 1,398 | 1,381 | 1,391 | 19,300 | 1,391 |
| 2017-10-16 | 1,411 | 1,424 | 1,390 | 1,397 | 41,700 | 1,397 |
| 2017-10-13 | 1,416 | 1,417 | 1,400 | 1,414 | 24,600 | 1,414 |
| 2017-10-12 | 1,406 | 1,418 | 1,385 | 1,414 | 21,600 | 1,414 |
| 2017-10-11 | 1,410 | 1,410 | 1,401 | 1,404 | 11,700 | 1,404 |
| 2017-10-10 | 1,398 | 1,416 | 1,398 | 1,410 | 28,500 | 1,410 |
| 2017-10-06 | 1,400 | 1,406 | 1,394 | 1,398 | 12,300 | 1,398 |
| 2017-10-05 | 1,418 | 1,428 | 1,396 | 1,399 | 25,300 | 1,399 |
| 2017-10-04 | 1,422 | 1,423 | 1,418 | 1,421 | 4,000 | 1,421 |
| 2017-10-03 | 1,423 | 1,424 | 1,413 | 1,422 | 15,000 | 1,422 |
| 2017-10-02 | 1,426 | 1,426 | 1,415 | 1,421 | 11,800 | 1,421 |
| 2017-09-29 | 1,421 | 1,421 | 1,408 | 1,412 | 11,300 | 1,412 |
| 2017-09-28 | 1,402 | 1,424 | 1,402 | 1,424 | 13,600 | 1,424 |
| 2017-09-27 | 1,415 | 1,421 | 1,398 | 1,421 | 11,800 | 1,421 |
| 2017-09-26 | 1,406 | 1,433 | 1,406 | 1,432 | 27,800 | 1,432 |
| 2017-09-25 | 1,396 | 1,416 | 1,392 | 1,405 | 17,500 | 1,405 |
| 2017-09-22 | 1,404 | 1,414 | 1,390 | 1,396 | 38,700 | 1,396 |
| 2017-09-21 | 1,416 | 1,424 | 1,406 | 1,420 | 14,800 | 1,420 |
| 2017-09-20 | 1,409 | 1,423 | 1,403 | 1,421 | 20,200 | 1,421 |
| 2017-09-19 | 1,417 | 1,421 | 1,404 | 1,417 | 31,300 | 1,417 |
| 2017-09-15 | 1,409 | 1,430 | 1,381 | 1,430 | 39,200 | 1,430 |
| 2017-09-14 | 1,428 | 1,429 | 1,411 | 1,415 | 16,200 | 1,415 |
| 2017-09-13 | 1,413 | 1,434 | 1,409 | 1,428 | 15,000 | 1,428 |
| 2017-09-12 | 1,417 | 1,418 | 1,406 | 1,414 | 13,500 | 1,414 |
| 2017-09-11 | 1,378 | 1,412 | 1,378 | 1,407 | 28,300 | 1,407 |
| 2017-09-08 | 1,358 | 1,386 | 1,357 | 1,378 | 25,100 | 1,378 |
| 2017-09-07 | 1,387 | 1,407 | 1,350 | 1,371 | 33,100 | 1,371 |
| 2017-09-06 | 1,406 | 1,412 | 1,383 | 1,387 | 21,100 | 1,387 |
| 2017-09-05 | 1,411 | 1,421 | 1,405 | 1,408 | 17,100 | 1,408 |
| 2017-09-04 | 1,420 | 1,426 | 1,410 | 1,415 | 16,800 | 1,415 |
| 2017-09-01 | 1,424 | 1,424 | 1,413 | 1,420 | 8,100 | 1,420 |
| 2017-08-31 | 1,435 | 1,435 | 1,422 | 1,424 | 10,100 | 1,424 |
| 2017-08-30 | 1,422 | 1,440 | 1,422 | 1,435 | 10,400 | 1,435 |
| 2017-08-29 | 1,425 | 1,430 | 1,409 | 1,426 | 13,900 | 1,426 |
| 2017-08-28 | 1,433 | 1,442 | 1,429 | 1,435 | 10,600 | 1,435 |
| 2017-08-25 | 1,431 | 1,437 | 1,424 | 1,433 | 11,600 | 1,433 |
| 2017-08-24 | 1,424 | 1,442 | 1,424 | 1,436 | 10,600 | 1,436 |
| 2017-08-23 | 1,438 | 1,443 | 1,420 | 1,426 | 11,500 | 1,426 |
| 2017-08-22 | 1,440 | 1,445 | 1,423 | 1,425 | 8,200 | 1,425 |
| 2017-08-21 | 1,442 | 1,451 | 1,436 | 1,440 | 6,400 | 1,440 |
| 2017-08-18 | 1,460 | 1,460 | 1,429 | 1,438 | 20,600 | 1,438 |
| 2017-08-17 | 1,469 | 1,472 | 1,460 | 1,462 | 16,000 | 1,462 |
| 2017-08-16 | 1,472 | 1,477 | 1,470 | 1,470 | 21,500 | 1,470 |
| 2017-08-15 | 1,472 | 1,482 | 1,471 | 1,472 | 23,000 | 1,472 |
| 2017-08-14 | 1,496 | 1,496 | 1,471 | 1,472 | 30,900 | 1,472 |
| 2017-08-10 | 1,492 | 1,509 | 1,492 | 1,506 | 22,100 | 1,506 |
| 2017-08-09 | 1,493 | 1,493 | 1,480 | 1,492 | 19,200 | 1,492 |
| 2017-08-08 | 1,506 | 1,508 | 1,487 | 1,493 | 19,900 | 1,493 |
| 2017-08-07 | 1,513 | 1,534 | 1,505 | 1,517 | 39,600 | 1,517 |
| 2017-08-04 | 1,491 | 1,505 | 1,488 | 1,500 | 6,100 | 1,500 |
| 2017-08-03 | 1,482 | 1,496 | 1,482 | 1,496 | 7,800 | 1,496 |
| 2017-08-02 | 1,489 | 1,491 | 1,478 | 1,484 | 7,900 | 1,484 |
| 2017-08-01 | 1,481 | 1,493 | 1,480 | 1,489 | 21,800 | 1,489 |
| 2017-07-31 | 1,502 | 1,503 | 1,485 | 1,485 | 31,200 | 1,485 |
| 2017-07-28 | 1,500 | 1,525 | 1,490 | 1,524 | 45,800 | 1,524 |
| 2017-07-27 | 1,518 | 1,539 | 1,513 | 1,524 | 31,300 | 1,524 |
| 2017-07-26 | 1,508 | 1,510 | 1,501 | 1,508 | 16,300 | 1,508 |
| 2017-07-25 | 1,518 | 1,518 | 1,504 | 1,507 | 15,200 | 1,507 |
| 2017-07-24 | 1,545 | 1,548 | 1,519 | 1,524 | 16,800 | 1,524 |
| 2017-07-21 | 1,536 | 1,545 | 1,534 | 1,545 | 10,600 | 1,545 |
| 2017-07-20 | 1,520 | 1,544 | 1,520 | 1,536 | 13,400 | 1,536 |
| 2017-07-19 | 1,529 | 1,530 | 1,514 | 1,520 | 20,000 | 1,520 |
| 2017-07-18 | 1,533 | 1,538 | 1,513 | 1,535 | 23,000 | 1,535 |
| 2017-07-14 | 1,517 | 1,525 | 1,513 | 1,525 | 8,400 | 1,525 |
| 2017-07-13 | 1,510 | 1,514 | 1,501 | 1,509 | 12,800 | 1,509 |
| 2017-07-12 | 1,510 | 1,514 | 1,506 | 1,511 | 14,400 | 1,511 |
| 2017-07-11 | 1,505 | 1,521 | 1,505 | 1,512 | 12,000 | 1,512 |
| 2017-07-10 | 1,510 | 1,531 | 1,506 | 1,506 | 27,200 | 1,506 |
| 2017-07-07 | 1,516 | 1,521 | 1,507 | 1,507 | 19,700 | 1,507 |
| 2017-07-06 | 1,529 | 1,537 | 1,518 | 1,521 | 12,100 | 1,521 |
| 2017-07-05 | 1,537 | 1,548 | 1,520 | 1,529 | 20,700 | 1,529 |
| 2017-07-04 | 1,548 | 1,555 | 1,537 | 1,540 | 16,100 | 1,540 |
| 2017-07-03 | 1,553 | 1,553 | 1,539 | 1,545 | 15,900 | 1,545 |
| 2017-06-30 | 1,567 | 1,571 | 1,537 | 1,551 | 17,000 | 1,551 |
| 2017-06-29 | 1,561 | 1,577 | 1,561 | 1,574 | 11,600 | 1,574 |
| 2017-06-28 | 1,575 | 1,586 | 1,561 | 1,564 | 23,600 | 1,564 |
| 2017-06-27 | 1,571 | 1,607 | 1,565 | 1,589 | 33,900 | 1,589 |
| 2017-06-26 | 1,576 | 1,617 | 1,576 | 1,590 | 66,300 | 1,590 |
| 2017-06-23 | 1,565 | 1,578 | 1,559 | 1,575 | 24,800 | 1,575 |
| 2017-06-22 | 1,527 | 1,566 | 1,527 | 1,560 | 20,800 | 1,560 |
| 2017-06-21 | 1,530 | 1,544 | 1,517 | 1,525 | 17,800 | 1,525 |
| 2017-06-20 | 1,523 | 1,542 | 1,518 | 1,530 | 30,400 | 1,530 |
| 2017-06-19 | 1,537 | 1,540 | 1,510 | 1,514 | 41,200 | 1,514 |
| 2017-06-16 | 1,516 | 1,558 | 1,512 | 1,558 | 30,200 | 1,558 |
| 2017-06-15 | 1,513 | 1,522 | 1,504 | 1,516 | 16,100 | 1,516 |
| 2017-06-14 | 1,514 | 1,529 | 1,506 | 1,507 | 18,500 | 1,507 |
| 2017-06-13 | 1,514 | 1,527 | 1,510 | 1,512 | 14,200 | 1,512 |
| 2017-06-12 | 1,550 | 1,550 | 1,517 | 1,525 | 32,700 | 1,525 |
| 2017-06-09 | 1,564 | 1,568 | 1,547 | 1,550 | 31,200 | 1,550 |
| 2017-06-08 | 1,592 | 1,592 | 1,563 | 1,565 | 41,900 | 1,565 |
| 2017-06-07 | 1,593 | 1,597 | 1,578 | 1,587 | 18,800 | 1,587 |
| 2017-06-06 | 1,630 | 1,644 | 1,587 | 1,588 | 20,400 | 1,588 |
| 2017-06-05 | 1,611 | 1,630 | 1,603 | 1,624 | 15,700 | 1,624 |
| 2017-06-02 | 1,611 | 1,615 | 1,595 | 1,612 | 21,800 | 1,612 |
| 2017-06-01 | 1,619 | 1,626 | 1,600 | 1,608 | 35,400 | 1,608 |
| 2017-05-31 | 1,562 | 1,636 | 1,562 | 1,630 | 60,800 | 1,630 |
| 2017-05-30 | 1,556 | 1,567 | 1,541 | 1,563 | 26,200 | 1,563 |
| 2017-05-29 | 1,566 | 1,581 | 1,560 | 1,571 | 38,500 | 1,571 |
| 2017-05-26 | 1,572 | 1,580 | 1,564 | 1,571 | 44,500 | 1,571 |
| 2017-05-25 | 1,569 | 1,581 | 1,562 | 1,574 | 42,100 | 1,574 |
| 2017-05-24 | 1,577 | 1,582 | 1,564 | 1,569 | 14,400 | 1,569 |
| 2017-05-23 | 1,560 | 1,589 | 1,560 | 1,570 | 21,500 | 1,570 |
| 2017-05-22 | 1,570 | 1,582 | 1,559 | 1,568 | 8,200 | 1,568 |
| 2017-05-19 | 1,580 | 1,584 | 1,563 | 1,567 | 18,800 | 1,567 |
| 2017-05-18 | 1,586 | 1,595 | 1,577 | 1,584 | 19,300 | 1,584 |
| 2017-05-17 | 1,608 | 1,623 | 1,587 | 1,598 | 17,100 | 1,598 |
| 2017-05-16 | 1,654 | 1,656 | 1,617 | 1,622 | 22,700 | 1,622 |
| 2017-05-15 | 1,674 | 1,674 | 1,638 | 1,646 | 28,100 | 1,646 |
| 2017-05-12 | 1,650 | 1,674 | 1,642 | 1,668 | 45,500 | 1,668 |
| 2017-05-11 | 1,619 | 1,657 | 1,619 | 1,650 | 43,800 | 1,650 |
| 2017-05-10 | 1,605 | 1,620 | 1,605 | 1,618 | 11,600 | 1,618 |
| 2017-05-09 | 1,597 | 1,615 | 1,597 | 1,611 | 18,000 | 1,611 |
| 2017-05-08 | 1,602 | 1,616 | 1,598 | 1,611 | 35,400 | 1,611 |
| 2017-05-02 | 1,599 | 1,599 | 1,581 | 1,596 | 11,300 | 1,596 |
| 2017-05-01 | 1,570 | 1,587 | 1,569 | 1,579 | 13,300 | 1,579 |
| 2017-04-28 | 1,580 | 1,596 | 1,561 | 1,568 | 36,200 | 1,568 |
| 2017-04-27 | 1,617 | 1,617 | 1,591 | 1,592 | 29,800 | 1,592 |
| 2017-04-26 | 1,616 | 1,624 | 1,582 | 1,604 | 24,800 | 1,604 |
| 2017-04-25 | 1,605 | 1,619 | 1,605 | 1,605 | 17,900 | 1,605 |
| 2017-04-24 | 1,611 | 1,611 | 1,590 | 1,600 | 20,700 | 1,600 |
| 2017-04-21 | 1,572 | 1,632 | 1,560 | 1,611 | 36,500 | 1,611 |
| 2017-04-20 | 1,550 | 1,577 | 1,538 | 1,571 | 16,400 | 1,571 |
| 2017-04-19 | 1,531 | 1,569 | 1,531 | 1,548 | 27,800 | 1,548 |
| 2017-04-18 | 1,500 | 1,562 | 1,469 | 1,550 | 32,200 | 1,550 |
| 2017-04-17 | 1,499 | 1,500 | 1,475 | 1,484 | 19,300 | 1,484 |
| 2017-04-14 | 1,461 | 1,470 | 1,458 | 1,464 | 23,500 | 1,464 |
| 2017-04-13 | 1,460 | 1,473 | 1,458 | 1,465 | 18,200 | 1,465 |
| 2017-04-12 | 1,480 | 1,483 | 1,462 | 1,463 | 9,400 | 1,463 |
| 2017-04-11 | 1,483 | 1,511 | 1,483 | 1,486 | 18,400 | 1,486 |
| 2017-04-10 | 1,460 | 1,506 | 1,460 | 1,498 | 30,800 | 1,498 |
| 2017-04-07 | 1,478 | 1,490 | 1,450 | 1,457 | 39,800 | 1,457 |
| 2017-04-06 | 1,514 | 1,537 | 1,441 | 1,467 | 35,600 | 1,467 |
| 2017-04-05 | 1,526 | 1,555 | 1,516 | 1,516 | 17,900 | 1,516 |
| 2017-04-04 | 1,541 | 1,567 | 1,525 | 1,530 | 25,400 | 1,530 |
| 2017-04-03 | 1,556 | 1,575 | 1,547 | 1,563 | 13,400 | 1,563 |
| 2017-03-31 | 1,561 | 1,569 | 1,543 | 1,545 | 29,900 | 1,545 |
| 2017-03-30 | 1,565 | 1,575 | 1,560 | 1,561 | 17,700 | 1,561 |
| 2017-03-29 | 1,581 | 1,598 | 1,564 | 1,566 | 30,200 | 1,566 |
| 2017-03-28 | 1,579 | 1,611 | 1,579 | 1,611 | 59,000 | 1,611 |
| 2017-03-27 | 1,592 | 1,598 | 1,569 | 1,569 | 26,200 | 1,569 |
| 2017-03-24 | 1,600 | 1,600 | 1,586 | 1,598 | 19,100 | 1,598 |
| 2017-03-23 | 1,586 | 1,599 | 1,584 | 1,587 | 14,800 | 1,587 |
| 2017-03-22 | 1,610 | 1,615 | 1,594 | 1,595 | 25,400 | 1,595 |
| 2017-03-21 | 1,620 | 1,630 | 1,609 | 1,617 | 25,000 | 1,617 |
| 2017-03-17 | 1,654 | 1,654 | 1,587 | 1,610 | 341,800 | 1,610 |
| 2017-03-16 | 1,665 | 1,675 | 1,645 | 1,654 | 39,400 | 1,654 |
| 2017-03-15 | 1,689 | 1,710 | 1,665 | 1,665 | 53,000 | 1,665 |
| 2017-03-14 | 1,644 | 1,693 | 1,641 | 1,687 | 42,500 | 1,687 |
| 2017-03-13 | 1,647 | 1,673 | 1,629 | 1,647 | 40,400 | 1,647 |
| 2017-03-10 | 1,634 | 1,658 | 1,616 | 1,657 | 84,100 | 1,657 |
| 2017-03-09 | 1,614 | 1,649 | 1,614 | 1,634 | 47,600 | 1,634 |
| 2017-03-08 | 1,587 | 1,616 | 1,578 | 1,612 | 39,700 | 1,612 |
| 2017-03-07 | 1,601 | 1,606 | 1,580 | 1,587 | 32,800 | 1,587 |
| 2017-03-06 | 1,596 | 1,633 | 1,591 | 1,603 | 31,000 | 1,603 |
| 2017-03-03 | 1,625 | 1,643 | 1,599 | 1,604 | 59,400 | 1,604 |
| 2017-03-02 | 1,580 | 1,654 | 1,580 | 1,647 | 97,600 | 1,647 |
| 2017-03-01 | 1,545 | 1,568 | 1,545 | 1,564 | 26,100 | 1,564 |
| 2017-02-28 | 1,540 | 1,576 | 1,533 | 1,538 | 45,800 | 1,538 |
| 2017-02-27 | 1,529 | 1,562 | 1,529 | 1,547 | 49,000 | 1,547 |
| 2017-02-24 | 1,584 | 1,587 | 1,535 | 1,547 | 82,200 | 1,547 |
| 2017-02-23 | 1,533 | 1,546 | 1,529 | 1,544 | 56,400 | 1,544 |
| 2017-02-22 | 1,530 | 1,536 | 1,522 | 1,533 | 50,100 | 1,533 |
| 2017-02-21 | 1,525 | 1,536 | 1,515 | 1,527 | 46,400 | 1,527 |
| 2017-02-20 | 1,535 | 1,538 | 1,527 | 1,534 | 30,100 | 1,534 |
| 2017-02-17 | 1,538 | 1,549 | 1,535 | 1,538 | 86,600 | 1,538 |
| 2017-02-16 | 1,536 | 1,549 | 1,534 | 1,539 | 41,500 | 1,539 |
| 2017-02-15 | 1,540 | 1,550 | 1,532 | 1,548 | 33,900 | 1,548 |
| 2017-02-14 | 1,536 | 1,539 | 1,518 | 1,526 | 30,700 | 1,526 |
| 2017-02-13 | 1,531 | 1,539 | 1,515 | 1,529 | 44,000 | 1,529 |
| 2017-02-10 | 1,503 | 1,531 | 1,503 | 1,527 | 42,500 | 1,527 |
| 2017-02-09 | 1,510 | 1,526 | 1,502 | 1,503 | 20,600 | 1,503 |
| 2017-02-08 | 1,515 | 1,524 | 1,511 | 1,520 | 11,700 | 1,520 |
| 2017-02-07 | 1,515 | 1,528 | 1,510 | 1,510 | 14,200 | 1,510 |
| 2017-02-06 | 1,534 | 1,535 | 1,511 | 1,515 | 16,100 | 1,515 |
| 2017-02-03 | 1,495 | 1,526 | 1,495 | 1,516 | 15,600 | 1,516 |
| 2017-02-02 | 1,504 | 1,526 | 1,500 | 1,508 | 19,500 | 1,508 |
| 2017-02-01 | 1,500 | 1,509 | 1,487 | 1,504 | 27,200 | 1,504 |
| 2017-01-31 | 1,512 | 1,517 | 1,469 | 1,472 | 38,500 | 1,472 |
| 2017-01-30 | 1,515 | 1,535 | 1,511 | 1,521 | 18,500 | 1,521 |
| 2017-01-27 | 1,531 | 1,539 | 1,520 | 1,524 | 15,200 | 1,524 |
| 2017-01-26 | 1,539 | 1,540 | 1,454 | 1,524 | 53,300 | 1,524 |
| 2017-01-25 | 1,512 | 1,532 | 1,511 | 1,526 | 24,300 | 1,526 |
| 2017-01-24 | 1,509 | 1,531 | 1,509 | 1,511 | 15,100 | 1,511 |
| 2017-01-23 | 1,513 | 1,525 | 1,509 | 1,509 | 17,200 | 1,509 |
| 2017-01-20 | 1,509 | 1,558 | 1,505 | 1,543 | 38,700 | 1,543 |
| 2017-01-19 | 1,520 | 1,526 | 1,505 | 1,509 | 21,800 | 1,509 |
| 2017-01-18 | 1,520 | 1,530 | 1,501 | 1,504 | 23,400 | 1,504 |
| 2017-01-17 | 1,510 | 1,525 | 1,507 | 1,520 | 16,100 | 1,520 |
| 2017-01-16 | 1,543 | 1,544 | 1,510 | 1,515 | 42,600 | 1,515 |
| 2017-01-13 | 1,539 | 1,549 | 1,526 | 1,547 | 29,300 | 1,547 |
| 2017-01-12 | 1,545 | 1,545 | 1,522 | 1,539 | 15,400 | 1,539 |
| 2017-01-11 | 1,557 | 1,557 | 1,541 | 1,546 | 27,400 | 1,546 |
| 2017-01-10 | 1,534 | 1,563 | 1,531 | 1,557 | 28,600 | 1,557 |
| 2017-01-06 | 1,540 | 1,559 | 1,529 | 1,549 | 56,600 | 1,549 |
| 2017-01-05 | 1,550 | 1,563 | 1,527 | 1,556 | 44,300 | 1,556 |
| 2017-01-04 | 1,507 | 1,550 | 1,504 | 1,549 | 65,000 | 1,549 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株
