9932 杉本商事(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 | 1,771 | 1,772 | 1,766 | 1,770 | 5,500 | 1,770 |
| 2017-12-28 | 1,795 | 1,802 | 1,755 | 1,766 | 20,100 | 1,766 |
| 2017-12-27 | 1,785 | 1,795 | 1,766 | 1,795 | 7,800 | 1,795 |
| 2017-12-26 | 1,790 | 1,790 | 1,770 | 1,785 | 7,500 | 1,785 |
| 2017-12-25 | 1,791 | 1,792 | 1,783 | 1,788 | 5,300 | 1,788 |
| 2017-12-22 | 1,780 | 1,790 | 1,756 | 1,790 | 14,800 | 1,790 |
| 2017-12-21 | 1,756 | 1,783 | 1,756 | 1,776 | 15,200 | 1,776 |
| 2017-12-20 | 1,740 | 1,759 | 1,738 | 1,753 | 11,500 | 1,753 |
| 2017-12-19 | 1,755 | 1,760 | 1,742 | 1,745 | 14,200 | 1,745 |
| 2017-12-18 | 1,749 | 1,755 | 1,733 | 1,753 | 15,900 | 1,753 |
| 2017-12-15 | 1,722 | 1,733 | 1,716 | 1,732 | 14,500 | 1,732 |
| 2017-12-14 | 1,710 | 1,724 | 1,710 | 1,724 | 11,500 | 1,724 |
| 2017-12-13 | 1,730 | 1,730 | 1,707 | 1,710 | 13,500 | 1,710 |
| 2017-12-12 | 1,730 | 1,739 | 1,723 | 1,727 | 13,100 | 1,727 |
| 2017-12-11 | 1,724 | 1,729 | 1,717 | 1,729 | 8,900 | 1,729 |
| 2017-12-08 | 1,702 | 1,723 | 1,700 | 1,722 | 20,600 | 1,722 |
| 2017-12-07 | 1,721 | 1,732 | 1,721 | 1,727 | 11,100 | 1,727 |
| 2017-12-06 | 1,728 | 1,734 | 1,721 | 1,721 | 12,200 | 1,721 |
| 2017-12-05 | 1,720 | 1,733 | 1,720 | 1,733 | 7,200 | 1,733 |
| 2017-12-04 | 1,734 | 1,749 | 1,721 | 1,723 | 16,700 | 1,723 |
| 2017-12-01 | 1,733 | 1,749 | 1,731 | 1,734 | 7,500 | 1,734 |
| 2017-11-30 | 1,738 | 1,748 | 1,733 | 1,733 | 12,000 | 1,733 |
| 2017-11-29 | 1,742 | 1,745 | 1,735 | 1,736 | 9,100 | 1,736 |
| 2017-11-28 | 1,751 | 1,751 | 1,737 | 1,739 | 4,500 | 1,739 |
| 2017-11-27 | 1,754 | 1,756 | 1,748 | 1,752 | 6,400 | 1,752 |
| 2017-11-24 | 1,754 | 1,760 | 1,747 | 1,750 | 7,400 | 1,750 |
| 2017-11-22 | 1,745 | 1,756 | 1,744 | 1,744 | 9,100 | 1,744 |
| 2017-11-21 | 1,742 | 1,754 | 1,731 | 1,736 | 8,200 | 1,736 |
| 2017-11-20 | 1,732 | 1,754 | 1,711 | 1,737 | 14,500 | 1,737 |
| 2017-11-17 | 1,746 | 1,750 | 1,712 | 1,713 | 13,500 | 1,713 |
| 2017-11-16 | 1,700 | 1,720 | 1,686 | 1,714 | 17,400 | 1,714 |
| 2017-11-15 | 1,773 | 1,773 | 1,701 | 1,708 | 24,500 | 1,708 |
| 2017-11-13 | 1,803 | 1,803 | 1,793 | 1,801 | 7,700 | 1,801 |
| 2017-11-10 | 1,776 | 1,814 | 1,776 | 1,803 | 11,900 | 1,803 |
| 2017-11-09 | 1,788 | 1,827 | 1,753 | 1,804 | 38,800 | 1,804 |
| 2017-11-08 | 1,764 | 1,788 | 1,758 | 1,788 | 19,700 | 1,788 |
| 2017-11-07 | 1,734 | 1,766 | 1,726 | 1,764 | 13,300 | 1,764 |
| 2017-11-06 | 1,743 | 1,746 | 1,723 | 1,735 | 21,600 | 1,735 |
| 2017-11-02 | 1,756 | 1,759 | 1,739 | 1,743 | 8,900 | 1,743 |
| 2017-11-01 | 1,756 | 1,759 | 1,735 | 1,751 | 9,400 | 1,751 |
| 2017-10-31 | 1,755 | 1,772 | 1,749 | 1,755 | 20,400 | 1,755 |
| 2017-10-30 | 1,743 | 1,785 | 1,730 | 1,768 | 54,200 | 1,768 |
| 2017-10-27 | 1,720 | 1,743 | 1,712 | 1,738 | 26,700 | 1,738 |
| 2017-10-26 | 1,748 | 1,799 | 1,682 | 1,716 | 57,300 | 1,716 |
| 2017-10-25 | 1,795 | 1,795 | 1,747 | 1,751 | 34,500 | 1,751 |
| 2017-10-24 | 1,709 | 1,774 | 1,705 | 1,755 | 26,800 | 1,755 |
| 2017-10-23 | 1,700 | 1,707 | 1,695 | 1,707 | 14,700 | 1,707 |
| 2017-10-20 | 1,680 | 1,696 | 1,680 | 1,693 | 12,900 | 1,693 |
| 2017-10-19 | 1,691 | 1,692 | 1,684 | 1,688 | 11,100 | 1,688 |
| 2017-10-18 | 1,690 | 1,694 | 1,682 | 1,688 | 12,100 | 1,688 |
| 2017-10-17 | 1,695 | 1,708 | 1,688 | 1,696 | 19,200 | 1,696 |
| 2017-10-16 | 1,682 | 1,693 | 1,681 | 1,692 | 14,200 | 1,692 |
| 2017-10-13 | 1,682 | 1,693 | 1,673 | 1,681 | 17,800 | 1,681 |
| 2017-10-12 | 1,698 | 1,698 | 1,682 | 1,685 | 9,600 | 1,685 |
| 2017-10-11 | 1,699 | 1,699 | 1,686 | 1,690 | 17,100 | 1,690 |
| 2017-10-10 | 1,695 | 1,695 | 1,683 | 1,688 | 10,800 | 1,688 |
| 2017-10-06 | 1,684 | 1,690 | 1,681 | 1,685 | 6,400 | 1,685 |
| 2017-10-05 | 1,690 | 1,690 | 1,682 | 1,684 | 6,800 | 1,684 |
| 2017-10-04 | 1,686 | 1,690 | 1,677 | 1,685 | 12,200 | 1,685 |
| 2017-10-03 | 1,700 | 1,700 | 1,681 | 1,684 | 9,300 | 1,684 |
| 2017-10-02 | 1,679 | 1,687 | 1,679 | 1,683 | 7,000 | 1,683 |
| 2017-09-29 | 1,683 | 1,697 | 1,679 | 1,679 | 9,600 | 1,679 |
| 2017-09-28 | 1,689 | 1,695 | 1,681 | 1,684 | 9,700 | 1,684 |
| 2017-09-27 | 1,683 | 1,692 | 1,681 | 1,689 | 8,300 | 1,689 |
| 2017-09-26 | 1,690 | 1,699 | 1,688 | 1,690 | 17,700 | 1,690 |
| 2017-09-25 | 1,700 | 1,701 | 1,690 | 1,692 | 13,300 | 1,692 |
| 2017-09-22 | 1,688 | 1,698 | 1,688 | 1,698 | 5,400 | 1,698 |
| 2017-09-21 | 1,701 | 1,702 | 1,685 | 1,688 | 16,900 | 1,688 |
| 2017-09-20 | 1,700 | 1,712 | 1,698 | 1,707 | 13,200 | 1,707 |
| 2017-09-19 | 1,690 | 1,702 | 1,690 | 1,695 | 12,200 | 1,695 |
| 2017-09-15 | 1,688 | 1,693 | 1,684 | 1,684 | 7,100 | 1,684 |
| 2017-09-14 | 1,697 | 1,699 | 1,686 | 1,693 | 6,300 | 1,693 |
| 2017-09-13 | 1,678 | 1,690 | 1,678 | 1,690 | 6,700 | 1,690 |
| 2017-09-12 | 1,689 | 1,689 | 1,677 | 1,677 | 5,800 | 1,677 |
| 2017-09-11 | 1,662 | 1,685 | 1,660 | 1,672 | 9,700 | 1,672 |
| 2017-09-08 | 1,677 | 1,684 | 1,641 | 1,671 | 14,800 | 1,671 |
| 2017-09-07 | 1,650 | 1,675 | 1,650 | 1,675 | 3,300 | 1,675 |
| 2017-09-06 | 1,621 | 1,665 | 1,618 | 1,649 | 10,100 | 1,649 |
| 2017-09-05 | 1,651 | 1,662 | 1,625 | 1,626 | 8,500 | 1,626 |
| 2017-09-04 | 1,685 | 1,686 | 1,632 | 1,648 | 13,700 | 1,648 |
| 2017-09-01 | 1,687 | 1,698 | 1,683 | 1,692 | 3,300 | 1,692 |
| 2017-08-31 | 1,702 | 1,702 | 1,666 | 1,668 | 12,100 | 1,668 |
| 2017-08-30 | 1,693 | 1,713 | 1,687 | 1,707 | 11,000 | 1,707 |
| 2017-08-29 | 1,693 | 1,698 | 1,682 | 1,695 | 8,600 | 1,695 |
| 2017-08-28 | 1,695 | 1,695 | 1,683 | 1,695 | 6,000 | 1,695 |
| 2017-08-25 | 1,702 | 1,702 | 1,688 | 1,700 | 9,000 | 1,700 |
| 2017-08-24 | 1,675 | 1,706 | 1,675 | 1,704 | 10,800 | 1,704 |
| 2017-08-23 | 1,668 | 1,680 | 1,654 | 1,665 | 8,100 | 1,665 |
| 2017-08-22 | 1,646 | 1,665 | 1,646 | 1,652 | 6,700 | 1,652 |
| 2017-08-21 | 1,632 | 1,644 | 1,632 | 1,644 | 4,800 | 1,644 |
| 2017-08-18 | 1,646 | 1,661 | 1,634 | 1,634 | 8,700 | 1,634 |
| 2017-08-17 | 1,657 | 1,663 | 1,642 | 1,649 | 5,800 | 1,649 |
| 2017-08-16 | 1,640 | 1,667 | 1,640 | 1,644 | 10,400 | 1,644 |
| 2017-08-15 | 1,625 | 1,656 | 1,622 | 1,647 | 10,200 | 1,647 |
| 2017-08-14 | 1,648 | 1,668 | 1,615 | 1,618 | 14,000 | 1,618 |
| 2017-08-10 | 1,667 | 1,688 | 1,655 | 1,657 | 10,100 | 1,657 |
| 2017-08-09 | 1,694 | 1,694 | 1,659 | 1,691 | 26,500 | 1,691 |
| 2017-08-08 | 1,678 | 1,695 | 1,678 | 1,695 | 9,900 | 1,695 |
| 2017-08-07 | 1,661 | 1,687 | 1,661 | 1,678 | 18,300 | 1,678 |
| 2017-08-04 | 1,642 | 1,666 | 1,642 | 1,659 | 16,100 | 1,659 |
| 2017-08-03 | 1,637 | 1,643 | 1,637 | 1,643 | 10,500 | 1,643 |
| 2017-08-02 | 1,634 | 1,643 | 1,633 | 1,636 | 7,800 | 1,636 |
| 2017-08-01 | 1,616 | 1,634 | 1,616 | 1,633 | 7,400 | 1,633 |
| 2017-07-31 | 1,620 | 1,633 | 1,619 | 1,626 | 8,600 | 1,626 |
| 2017-07-28 | 1,652 | 1,654 | 1,605 | 1,629 | 25,100 | 1,629 |
| 2017-07-27 | 1,585 | 1,674 | 1,585 | 1,652 | 41,100 | 1,652 |
| 2017-07-26 | 1,583 | 1,590 | 1,583 | 1,589 | 4,800 | 1,589 |
| 2017-07-25 | 1,581 | 1,584 | 1,578 | 1,583 | 8,600 | 1,583 |
| 2017-07-24 | 1,586 | 1,587 | 1,578 | 1,584 | 9,100 | 1,584 |
| 2017-07-21 | 1,560 | 1,583 | 1,560 | 1,577 | 8,800 | 1,577 |
| 2017-07-20 | 1,545 | 1,559 | 1,545 | 1,558 | 4,000 | 1,558 |
| 2017-07-19 | 1,548 | 1,554 | 1,540 | 1,545 | 8,600 | 1,545 |
| 2017-07-18 | 1,559 | 1,559 | 1,546 | 1,546 | 3,800 | 1,546 |
| 2017-07-14 | 1,550 | 1,556 | 1,546 | 1,546 | 4,600 | 1,546 |
| 2017-07-13 | 1,551 | 1,554 | 1,547 | 1,549 | 2,600 | 1,549 |
| 2017-07-12 | 1,547 | 1,552 | 1,545 | 1,548 | 4,600 | 1,548 |
| 2017-07-11 | 1,550 | 1,552 | 1,545 | 1,547 | 3,700 | 1,547 |
| 2017-07-10 | 1,559 | 1,559 | 1,545 | 1,545 | 5,400 | 1,545 |
| 2017-07-07 | 1,556 | 1,556 | 1,542 | 1,543 | 9,500 | 1,543 |
| 2017-07-06 | 1,540 | 1,548 | 1,538 | 1,544 | 4,700 | 1,544 |
| 2017-07-05 | 1,540 | 1,552 | 1,529 | 1,542 | 11,300 | 1,542 |
| 2017-07-04 | 1,555 | 1,555 | 1,536 | 1,537 | 9,200 | 1,537 |
| 2017-07-03 | 1,560 | 1,561 | 1,535 | 1,535 | 9,500 | 1,535 |
| 2017-06-30 | 1,554 | 1,554 | 1,537 | 1,549 | 9,000 | 1,549 |
| 2017-06-29 | 1,555 | 1,561 | 1,555 | 1,557 | 3,000 | 1,557 |
| 2017-06-28 | 1,550 | 1,558 | 1,545 | 1,550 | 7,500 | 1,550 |
| 2017-06-27 | 1,552 | 1,557 | 1,551 | 1,556 | 5,700 | 1,556 |
| 2017-06-26 | 1,554 | 1,557 | 1,542 | 1,543 | 9,000 | 1,543 |
| 2017-06-23 | 1,544 | 1,555 | 1,544 | 1,552 | 5,500 | 1,552 |
| 2017-06-22 | 1,550 | 1,559 | 1,543 | 1,543 | 4,400 | 1,543 |
| 2017-06-21 | 1,554 | 1,563 | 1,550 | 1,550 | 7,000 | 1,550 |
| 2017-06-20 | 1,534 | 1,553 | 1,534 | 1,552 | 9,000 | 1,552 |
| 2017-06-19 | 1,539 | 1,540 | 1,500 | 1,533 | 8,700 | 1,533 |
| 2017-06-16 | 1,531 | 1,538 | 1,515 | 1,528 | 6,400 | 1,528 |
| 2017-06-15 | 1,525 | 1,526 | 1,517 | 1,517 | 4,200 | 1,517 |
| 2017-06-14 | 1,526 | 1,534 | 1,523 | 1,523 | 4,800 | 1,523 |
| 2017-06-13 | 1,538 | 1,538 | 1,526 | 1,531 | 4,600 | 1,531 |
| 2017-06-12 | 1,530 | 1,538 | 1,528 | 1,530 | 6,200 | 1,530 |
| 2017-06-09 | 1,527 | 1,539 | 1,527 | 1,530 | 9,600 | 1,530 |
| 2017-06-08 | 1,533 | 1,536 | 1,526 | 1,529 | 7,200 | 1,529 |
| 2017-06-07 | 1,543 | 1,543 | 1,523 | 1,533 | 9,300 | 1,533 |
| 2017-06-06 | 1,555 | 1,555 | 1,532 | 1,532 | 4,300 | 1,532 |
| 2017-06-05 | 1,548 | 1,553 | 1,534 | 1,545 | 8,400 | 1,545 |
| 2017-06-02 | 1,527 | 1,548 | 1,527 | 1,548 | 9,000 | 1,548 |
| 2017-06-01 | 1,534 | 1,545 | 1,530 | 1,541 | 7,900 | 1,541 |
| 2017-05-31 | 1,534 | 1,537 | 1,522 | 1,524 | 11,000 | 1,524 |
| 2017-05-30 | 1,535 | 1,536 | 1,530 | 1,536 | 5,500 | 1,536 |
| 2017-05-29 | 1,530 | 1,539 | 1,530 | 1,533 | 3,800 | 1,533 |
| 2017-05-26 | 1,541 | 1,541 | 1,530 | 1,530 | 2,500 | 1,530 |
| 2017-05-25 | 1,543 | 1,546 | 1,542 | 1,543 | 5,200 | 1,543 |
| 2017-05-24 | 1,535 | 1,542 | 1,532 | 1,542 | 4,600 | 1,542 |
| 2017-05-23 | 1,535 | 1,538 | 1,529 | 1,533 | 5,000 | 1,533 |
| 2017-05-22 | 1,536 | 1,544 | 1,536 | 1,537 | 5,200 | 1,537 |
| 2017-05-19 | 1,557 | 1,558 | 1,531 | 1,536 | 12,200 | 1,536 |
| 2017-05-18 | 1,580 | 1,580 | 1,551 | 1,556 | 13,000 | 1,556 |
| 2017-05-17 | 1,572 | 1,585 | 1,564 | 1,581 | 13,600 | 1,581 |
| 2017-05-16 | 1,567 | 1,571 | 1,563 | 1,571 | 8,800 | 1,571 |
| 2017-05-15 | 1,564 | 1,571 | 1,546 | 1,570 | 8,300 | 1,570 |
| 2017-05-12 | 1,544 | 1,564 | 1,544 | 1,564 | 7,200 | 1,564 |
| 2017-05-11 | 1,557 | 1,561 | 1,549 | 1,560 | 8,900 | 1,560 |
| 2017-05-10 | 1,546 | 1,555 | 1,542 | 1,553 | 12,700 | 1,553 |
| 2017-05-09 | 1,550 | 1,550 | 1,535 | 1,546 | 20,500 | 1,546 |
| 2017-05-08 | 1,549 | 1,553 | 1,534 | 1,553 | 24,300 | 1,553 |
| 2017-05-02 | 1,550 | 1,552 | 1,539 | 1,543 | 13,700 | 1,543 |
| 2017-05-01 | 1,537 | 1,553 | 1,537 | 1,545 | 10,200 | 1,545 |
| 2017-04-28 | 1,577 | 1,577 | 1,540 | 1,541 | 11,900 | 1,541 |
| 2017-04-27 | 1,556 | 1,579 | 1,556 | 1,574 | 20,300 | 1,574 |
| 2017-04-26 | 1,556 | 1,558 | 1,547 | 1,550 | 7,800 | 1,550 |
| 2017-04-25 | 1,500 | 1,548 | 1,500 | 1,535 | 12,700 | 1,535 |
| 2017-04-24 | 1,499 | 1,499 | 1,491 | 1,497 | 9,200 | 1,497 |
| 2017-04-21 | 1,499 | 1,500 | 1,479 | 1,484 | 15,600 | 1,484 |
| 2017-04-20 | 1,443 | 1,459 | 1,443 | 1,455 | 3,300 | 1,455 |
| 2017-04-19 | 1,440 | 1,457 | 1,439 | 1,443 | 17,300 | 1,443 |
| 2017-04-18 | 1,440 | 1,440 | 1,430 | 1,438 | 9,800 | 1,438 |
| 2017-04-17 | 1,420 | 1,440 | 1,411 | 1,438 | 7,500 | 1,438 |
| 2017-04-14 | 1,440 | 1,440 | 1,428 | 1,431 | 13,800 | 1,431 |
| 2017-04-13 | 1,467 | 1,468 | 1,456 | 1,462 | 5,600 | 1,462 |
| 2017-04-12 | 1,499 | 1,499 | 1,465 | 1,480 | 9,300 | 1,480 |
| 2017-04-11 | 1,482 | 1,503 | 1,482 | 1,499 | 10,100 | 1,499 |
| 2017-04-10 | 1,473 | 1,503 | 1,473 | 1,499 | 5,500 | 1,499 |
| 2017-04-07 | 1,489 | 1,498 | 1,471 | 1,472 | 18,000 | 1,472 |
| 2017-04-06 | 1,506 | 1,506 | 1,488 | 1,488 | 9,800 | 1,488 |
| 2017-04-05 | 1,523 | 1,524 | 1,503 | 1,506 | 9,500 | 1,506 |
| 2017-04-04 | 1,522 | 1,524 | 1,493 | 1,507 | 12,800 | 1,507 |
| 2017-04-03 | 1,521 | 1,528 | 1,512 | 1,512 | 14,900 | 1,512 |
| 2017-03-31 | 1,534 | 1,535 | 1,520 | 1,520 | 14,100 | 1,520 |
| 2017-03-30 | 1,544 | 1,547 | 1,525 | 1,534 | 9,100 | 1,534 |
| 2017-03-29 | 1,543 | 1,556 | 1,540 | 1,544 | 12,300 | 1,544 |
| 2017-03-28 | 1,565 | 1,575 | 1,558 | 1,575 | 32,100 | 1,575 |
| 2017-03-27 | 1,556 | 1,578 | 1,555 | 1,555 | 27,200 | 1,555 |
| 2017-03-24 | 1,576 | 1,585 | 1,553 | 1,568 | 13,500 | 1,568 |
| 2017-03-23 | 1,571 | 1,591 | 1,571 | 1,577 | 10,200 | 1,577 |
| 2017-03-22 | 1,608 | 1,608 | 1,570 | 1,570 | 22,300 | 1,570 |
| 2017-03-21 | 1,625 | 1,632 | 1,609 | 1,611 | 15,900 | 1,611 |
| 2017-03-17 | 1,624 | 1,624 | 1,606 | 1,606 | 8,600 | 1,606 |
| 2017-03-16 | 1,597 | 1,609 | 1,584 | 1,606 | 12,400 | 1,606 |
| 2017-03-15 | 1,607 | 1,620 | 1,598 | 1,598 | 11,300 | 1,598 |
| 2017-03-14 | 1,616 | 1,617 | 1,609 | 1,614 | 6,700 | 1,614 |
| 2017-03-13 | 1,605 | 1,623 | 1,605 | 1,619 | 15,900 | 1,619 |
| 2017-03-10 | 1,610 | 1,611 | 1,602 | 1,607 | 20,200 | 1,607 |
| 2017-03-09 | 1,606 | 1,614 | 1,599 | 1,605 | 9,900 | 1,605 |
| 2017-03-08 | 1,610 | 1,616 | 1,597 | 1,608 | 8,600 | 1,608 |
| 2017-03-07 | 1,629 | 1,639 | 1,619 | 1,622 | 10,100 | 1,622 |
| 2017-03-06 | 1,658 | 1,664 | 1,560 | 1,639 | 12,000 | 1,639 |
| 2017-03-03 | 1,670 | 1,677 | 1,654 | 1,658 | 15,900 | 1,658 |
| 2017-03-02 | 1,650 | 1,666 | 1,647 | 1,663 | 28,500 | 1,663 |
| 2017-03-01 | 1,599 | 1,632 | 1,590 | 1,629 | 28,300 | 1,629 |
| 2017-02-28 | 1,579 | 1,600 | 1,579 | 1,593 | 22,200 | 1,593 |
| 2017-02-27 | 1,561 | 1,576 | 1,561 | 1,569 | 6,900 | 1,569 |
| 2017-02-24 | 1,570 | 1,578 | 1,564 | 1,567 | 6,200 | 1,567 |
| 2017-02-23 | 1,575 | 1,575 | 1,567 | 1,570 | 3,200 | 1,570 |
| 2017-02-22 | 1,568 | 1,569 | 1,558 | 1,559 | 3,800 | 1,559 |
| 2017-02-21 | 1,551 | 1,579 | 1,551 | 1,568 | 5,800 | 1,568 |
| 2017-02-20 | 1,548 | 1,562 | 1,544 | 1,558 | 7,100 | 1,558 |
| 2017-02-17 | 1,566 | 1,570 | 1,520 | 1,538 | 12,300 | 1,538 |
| 2017-02-16 | 1,564 | 1,570 | 1,557 | 1,566 | 6,600 | 1,566 |
| 2017-02-15 | 1,574 | 1,580 | 1,520 | 1,564 | 13,200 | 1,564 |
| 2017-02-14 | 1,564 | 1,567 | 1,556 | 1,565 | 11,300 | 1,565 |
| 2017-02-13 | 1,565 | 1,580 | 1,559 | 1,559 | 13,500 | 1,559 |
| 2017-02-10 | 1,553 | 1,560 | 1,544 | 1,559 | 9,400 | 1,559 |
| 2017-02-09 | 1,545 | 1,545 | 1,528 | 1,528 | 4,100 | 1,528 |
| 2017-02-08 | 1,556 | 1,556 | 1,524 | 1,541 | 4,500 | 1,541 |
| 2017-02-07 | 1,540 | 1,556 | 1,540 | 1,544 | 5,300 | 1,544 |
| 2017-02-06 | 1,531 | 1,555 | 1,531 | 1,548 | 4,800 | 1,548 |
| 2017-02-03 | 1,525 | 1,542 | 1,520 | 1,528 | 6,900 | 1,528 |
| 2017-02-02 | 1,555 | 1,555 | 1,527 | 1,530 | 14,500 | 1,530 |
| 2017-02-01 | 1,540 | 1,560 | 1,539 | 1,555 | 6,600 | 1,555 |
| 2017-01-31 | 1,553 | 1,554 | 1,540 | 1,550 | 6,500 | 1,550 |
| 2017-01-30 | 1,560 | 1,562 | 1,549 | 1,557 | 6,500 | 1,557 |
| 2017-01-27 | 1,546 | 1,557 | 1,539 | 1,557 | 7,300 | 1,557 |
| 2017-01-26 | 1,524 | 1,548 | 1,510 | 1,546 | 15,900 | 1,546 |
| 2017-01-25 | 1,492 | 1,512 | 1,492 | 1,499 | 9,000 | 1,499 |
| 2017-01-24 | 1,492 | 1,492 | 1,473 | 1,483 | 4,800 | 1,483 |
| 2017-01-23 | 1,500 | 1,510 | 1,482 | 1,482 | 9,600 | 1,482 |
| 2017-01-20 | 1,489 | 1,519 | 1,486 | 1,504 | 9,300 | 1,504 |
| 2017-01-19 | 1,469 | 1,499 | 1,469 | 1,498 | 8,600 | 1,498 |
| 2017-01-18 | 1,484 | 1,484 | 1,462 | 1,473 | 7,200 | 1,473 |
| 2017-01-17 | 1,504 | 1,504 | 1,484 | 1,484 | 8,100 | 1,484 |
| 2017-01-16 | 1,516 | 1,516 | 1,495 | 1,505 | 8,500 | 1,505 |
| 2017-01-13 | 1,510 | 1,532 | 1,507 | 1,517 | 12,000 | 1,517 |
| 2017-01-12 | 1,531 | 1,531 | 1,502 | 1,510 | 17,400 | 1,510 |
| 2017-01-11 | 1,560 | 1,560 | 1,536 | 1,537 | 14,500 | 1,537 |
| 2017-01-10 | 1,578 | 1,579 | 1,564 | 1,569 | 22,500 | 1,569 |
| 2017-01-06 | 1,545 | 1,583 | 1,545 | 1,578 | 23,600 | 1,578 |
| 2017-01-05 | 1,547 | 1,563 | 1,530 | 1,563 | 33,200 | 1,563 |
| 2017-01-04 | 1,490 | 1,537 | 1,490 | 1,537 | 17,300 | 1,537 |
分割・併合履歴 ： [1997-03-26]1株→1.15株
