9936 (株)王将フードサービス 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 | 5,390 | 5,400 | 5,360 | 5,390 | 17,600 | 5,390 |
| 2017-12-28 | 5,450 | 5,450 | 5,370 | 5,380 | 31,400 | 5,380 |
| 2017-12-27 | 5,490 | 5,490 | 5,390 | 5,410 | 31,200 | 5,410 |
| 2017-12-26 | 5,440 | 5,460 | 5,420 | 5,450 | 18,900 | 5,450 |
| 2017-12-25 | 5,360 | 5,410 | 5,350 | 5,400 | 32,800 | 5,400 |
| 2017-12-22 | 5,380 | 5,380 | 5,320 | 5,370 | 42,600 | 5,370 |
| 2017-12-21 | 5,240 | 5,340 | 5,200 | 5,340 | 42,800 | 5,340 |
| 2017-12-20 | 5,240 | 5,260 | 5,200 | 5,240 | 17,300 | 5,240 |
| 2017-12-19 | 5,240 | 5,250 | 5,200 | 5,240 | 12,100 | 5,240 |
| 2017-12-18 | 5,250 | 5,250 | 5,100 | 5,200 | 37,900 | 5,200 |
| 2017-12-15 | 5,250 | 5,250 | 5,180 | 5,220 | 38,900 | 5,220 |
| 2017-12-14 | 5,100 | 5,230 | 5,100 | 5,230 | 44,400 | 5,230 |
| 2017-12-13 | 5,150 | 5,170 | 5,100 | 5,120 | 26,000 | 5,120 |
| 2017-12-12 | 5,150 | 5,150 | 5,110 | 5,130 | 15,600 | 5,130 |
| 2017-12-11 | 5,150 | 5,150 | 5,070 | 5,150 | 22,400 | 5,150 |
| 2017-12-08 | 5,030 | 5,150 | 5,030 | 5,150 | 38,300 | 5,150 |
| 2017-12-07 | 5,060 | 5,120 | 5,060 | 5,090 | 25,900 | 5,090 |
| 2017-12-06 | 5,040 | 5,090 | 5,020 | 5,030 | 27,900 | 5,030 |
| 2017-12-05 | 5,020 | 5,050 | 4,995 | 5,040 | 19,100 | 5,040 |
| 2017-12-04 | 5,020 | 5,080 | 5,010 | 5,020 | 29,500 | 5,020 |
| 2017-12-01 | 5,000 | 5,050 | 4,990 | 5,020 | 32,600 | 5,020 |
| 2017-11-30 | 4,955 | 5,000 | 4,920 | 4,980 | 47,600 | 4,980 |
| 2017-11-29 | 4,950 | 4,990 | 4,935 | 4,960 | 33,700 | 4,960 |
| 2017-11-28 | 4,950 | 4,950 | 4,915 | 4,930 | 18,600 | 4,930 |
| 2017-11-27 | 4,955 | 4,970 | 4,935 | 4,950 | 32,400 | 4,950 |
| 2017-11-24 | 4,875 | 4,930 | 4,855 | 4,925 | 20,400 | 4,925 |
| 2017-11-22 | 4,905 | 4,910 | 4,880 | 4,885 | 31,600 | 4,885 |
| 2017-11-21 | 4,920 | 4,945 | 4,910 | 4,925 | 20,900 | 4,925 |
| 2017-11-20 | 4,895 | 4,910 | 4,855 | 4,900 | 37,900 | 4,900 |
| 2017-11-17 | 4,920 | 4,920 | 4,865 | 4,875 | 40,800 | 4,875 |
| 2017-11-16 | 4,830 | 4,915 | 4,830 | 4,895 | 46,100 | 4,895 |
| 2017-11-15 | 4,920 | 4,920 | 4,830 | 4,835 | 58,000 | 4,835 |
| 2017-11-13 | 4,990 | 5,030 | 4,985 | 5,000 | 28,700 | 5,000 |
| 2017-11-10 | 5,000 | 5,070 | 4,975 | 5,040 | 44,900 | 5,040 |
| 2017-11-09 | 5,040 | 5,120 | 5,010 | 5,050 | 51,200 | 5,050 |
| 2017-11-08 | 5,100 | 5,100 | 5,040 | 5,040 | 41,700 | 5,040 |
| 2017-11-07 | 5,070 | 5,150 | 5,040 | 5,140 | 66,200 | 5,140 |
| 2017-11-06 | 4,970 | 5,060 | 4,970 | 5,060 | 67,200 | 5,060 |
| 2017-11-02 | 4,955 | 4,995 | 4,945 | 4,955 | 83,900 | 4,955 |
| 2017-11-01 | 4,795 | 4,945 | 4,765 | 4,940 | 101,900 | 4,940 |
| 2017-10-31 | 4,650 | 4,760 | 4,615 | 4,745 | 80,900 | 4,745 |
| 2017-10-30 | 4,600 | 4,650 | 4,590 | 4,595 | 66,600 | 4,595 |
| 2017-10-27 | 4,545 | 4,600 | 4,535 | 4,585 | 33,100 | 4,585 |
| 2017-10-26 | 4,515 | 4,560 | 4,515 | 4,545 | 22,500 | 4,545 |
| 2017-10-25 | 4,550 | 4,570 | 4,520 | 4,525 | 37,300 | 4,525 |
| 2017-10-24 | 4,545 | 4,585 | 4,540 | 4,575 | 50,200 | 4,575 |
| 2017-10-23 | 4,530 | 4,560 | 4,525 | 4,555 | 33,800 | 4,555 |
| 2017-10-20 | 4,510 | 4,530 | 4,500 | 4,525 | 30,600 | 4,525 |
| 2017-10-19 | 4,510 | 4,530 | 4,510 | 4,530 | 22,000 | 4,530 |
| 2017-10-18 | 4,510 | 4,540 | 4,510 | 4,535 | 22,000 | 4,535 |
| 2017-10-17 | 4,515 | 4,540 | 4,505 | 4,540 | 27,800 | 4,540 |
| 2017-10-16 | 4,545 | 4,550 | 4,515 | 4,520 | 32,400 | 4,520 |
| 2017-10-13 | 4,485 | 4,550 | 4,485 | 4,535 | 80,500 | 4,535 |
| 2017-10-12 | 4,470 | 4,495 | 4,470 | 4,485 | 39,700 | 4,485 |
| 2017-10-11 | 4,445 | 4,470 | 4,445 | 4,460 | 26,200 | 4,460 |
| 2017-10-10 | 4,430 | 4,445 | 4,425 | 4,445 | 26,200 | 4,445 |
| 2017-10-06 | 4,440 | 4,445 | 4,415 | 4,415 | 25,400 | 4,415 |
| 2017-10-05 | 4,440 | 4,470 | 4,435 | 4,445 | 22,200 | 4,445 |
| 2017-10-04 | 4,480 | 4,485 | 4,440 | 4,460 | 39,600 | 4,460 |
| 2017-10-03 | 4,475 | 4,480 | 4,460 | 4,475 | 27,900 | 4,475 |
| 2017-10-02 | 4,515 | 4,520 | 4,445 | 4,460 | 41,600 | 4,460 |
| 2017-09-29 | 4,495 | 4,555 | 4,495 | 4,520 | 74,400 | 4,520 |
| 2017-09-28 | 4,430 | 4,480 | 4,410 | 4,480 | 56,500 | 4,480 |
| 2017-09-27 | 4,490 | 4,500 | 4,390 | 4,410 | 186,500 | 4,410 |
| 2017-09-26 | 4,480 | 4,570 | 4,480 | 4,555 | 266,700 | 4,555 |
| 2017-09-25 | 4,465 | 4,520 | 4,460 | 4,480 | 214,900 | 4,480 |
| 2017-09-22 | 4,475 | 4,485 | 4,450 | 4,455 | 107,300 | 4,455 |
| 2017-09-21 | 4,495 | 4,510 | 4,470 | 4,475 | 197,400 | 4,475 |
| 2017-09-20 | 4,530 | 4,575 | 4,495 | 4,500 | 84,300 | 4,500 |
| 2017-09-19 | 4,460 | 4,540 | 4,460 | 4,530 | 85,500 | 4,530 |
| 2017-09-15 | 4,435 | 4,445 | 4,400 | 4,440 | 62,100 | 4,440 |
| 2017-09-14 | 4,380 | 4,435 | 4,375 | 4,425 | 69,200 | 4,425 |
| 2017-09-13 | 4,370 | 4,395 | 4,370 | 4,390 | 34,000 | 4,390 |
| 2017-09-12 | 4,380 | 4,380 | 4,350 | 4,365 | 28,900 | 4,365 |
| 2017-09-11 | 4,385 | 4,390 | 4,340 | 4,345 | 47,100 | 4,345 |
| 2017-09-08 | 4,350 | 4,365 | 4,340 | 4,360 | 41,400 | 4,360 |
| 2017-09-07 | 4,340 | 4,395 | 4,340 | 4,370 | 51,900 | 4,370 |
| 2017-09-06 | 4,315 | 4,340 | 4,305 | 4,330 | 34,300 | 4,330 |
| 2017-09-05 | 4,360 | 4,360 | 4,320 | 4,330 | 52,500 | 4,330 |
| 2017-09-04 | 4,370 | 4,380 | 4,350 | 4,365 | 73,400 | 4,365 |
| 2017-09-01 | 4,375 | 4,375 | 4,350 | 4,365 | 27,800 | 4,365 |
| 2017-08-31 | 4,335 | 4,380 | 4,330 | 4,365 | 55,000 | 4,365 |
| 2017-08-30 | 4,345 | 4,350 | 4,330 | 4,340 | 42,400 | 4,340 |
| 2017-08-29 | 4,300 | 4,345 | 4,300 | 4,335 | 52,900 | 4,335 |
| 2017-08-28 | 4,290 | 4,300 | 4,280 | 4,300 | 22,000 | 4,300 |
| 2017-08-25 | 4,280 | 4,290 | 4,265 | 4,285 | 19,500 | 4,285 |
| 2017-08-24 | 4,280 | 4,290 | 4,255 | 4,260 | 19,400 | 4,260 |
| 2017-08-23 | 4,300 | 4,300 | 4,270 | 4,280 | 12,900 | 4,280 |
| 2017-08-22 | 4,290 | 4,300 | 4,265 | 4,280 | 22,000 | 4,280 |
| 2017-08-21 | 4,260 | 4,290 | 4,255 | 4,285 | 23,700 | 4,285 |
| 2017-08-18 | 4,260 | 4,265 | 4,235 | 4,245 | 37,700 | 4,245 |
| 2017-08-17 | 4,285 | 4,285 | 4,270 | 4,275 | 22,000 | 4,275 |
| 2017-08-16 | 4,275 | 4,290 | 4,260 | 4,275 | 29,700 | 4,275 |
| 2017-08-15 | 4,260 | 4,270 | 4,235 | 4,255 | 36,300 | 4,255 |
| 2017-08-14 | 4,250 | 4,250 | 4,210 | 4,215 | 59,200 | 4,215 |
| 2017-08-10 | 4,270 | 4,270 | 4,250 | 4,265 | 19,800 | 4,265 |
| 2017-08-09 | 4,300 | 4,300 | 4,240 | 4,260 | 45,000 | 4,260 |
| 2017-08-08 | 4,315 | 4,315 | 4,275 | 4,300 | 24,900 | 4,300 |
| 2017-08-07 | 4,285 | 4,320 | 4,285 | 4,305 | 33,100 | 4,305 |
| 2017-08-04 | 4,225 | 4,285 | 4,225 | 4,265 | 26,700 | 4,265 |
| 2017-08-03 | 4,250 | 4,255 | 4,215 | 4,220 | 46,100 | 4,220 |
| 2017-08-02 | 4,285 | 4,285 | 4,250 | 4,260 | 30,400 | 4,260 |
| 2017-08-01 | 4,285 | 4,300 | 4,255 | 4,270 | 38,800 | 4,270 |
| 2017-07-31 | 4,320 | 4,325 | 4,275 | 4,290 | 35,200 | 4,290 |
| 2017-07-28 | 4,310 | 4,310 | 4,285 | 4,310 | 32,500 | 4,310 |
| 2017-07-27 | 4,315 | 4,325 | 4,290 | 4,300 | 25,300 | 4,300 |
| 2017-07-26 | 4,305 | 4,320 | 4,290 | 4,310 | 24,100 | 4,310 |
| 2017-07-25 | 4,330 | 4,330 | 4,295 | 4,300 | 20,200 | 4,300 |
| 2017-07-24 | 4,315 | 4,340 | 4,300 | 4,330 | 30,800 | 4,330 |
| 2017-07-21 | 4,330 | 4,335 | 4,300 | 4,325 | 26,100 | 4,325 |
| 2017-07-20 | 4,330 | 4,340 | 4,315 | 4,330 | 22,800 | 4,330 |
| 2017-07-19 | 4,315 | 4,335 | 4,315 | 4,325 | 29,400 | 4,325 |
| 2017-07-18 | 4,330 | 4,330 | 4,290 | 4,320 | 25,800 | 4,320 |
| 2017-07-14 | 4,310 | 4,330 | 4,310 | 4,320 | 15,500 | 4,320 |
| 2017-07-13 | 4,300 | 4,315 | 4,285 | 4,300 | 27,600 | 4,300 |
| 2017-07-12 | 4,310 | 4,315 | 4,295 | 4,300 | 21,700 | 4,300 |
| 2017-07-11 | 4,300 | 4,325 | 4,290 | 4,315 | 28,500 | 4,315 |
| 2017-07-10 | 4,305 | 4,330 | 4,295 | 4,320 | 36,200 | 4,320 |
| 2017-07-07 | 4,270 | 4,325 | 4,270 | 4,285 | 57,200 | 4,285 |
| 2017-07-06 | 4,260 | 4,280 | 4,250 | 4,265 | 28,800 | 4,265 |
| 2017-07-05 | 4,265 | 4,275 | 4,235 | 4,270 | 34,800 | 4,270 |
| 2017-07-04 | 4,300 | 4,305 | 4,265 | 4,275 | 24,400 | 4,275 |
| 2017-07-03 | 4,295 | 4,295 | 4,270 | 4,290 | 31,700 | 4,290 |
| 2017-06-30 | 4,330 | 4,330 | 4,265 | 4,285 | 56,400 | 4,285 |
| 2017-06-29 | 4,300 | 4,335 | 4,295 | 4,335 | 41,400 | 4,335 |
| 2017-06-28 | 4,295 | 4,305 | 4,275 | 4,295 | 41,000 | 4,295 |
| 2017-06-27 | 4,335 | 4,355 | 4,315 | 4,315 | 48,100 | 4,315 |
| 2017-06-26 | 4,335 | 4,350 | 4,320 | 4,335 | 40,700 | 4,335 |
| 2017-06-23 | 4,310 | 4,345 | 4,300 | 4,335 | 55,700 | 4,335 |
| 2017-06-22 | 4,300 | 4,310 | 4,290 | 4,310 | 28,200 | 4,310 |
| 2017-06-21 | 4,270 | 4,315 | 4,270 | 4,295 | 52,600 | 4,295 |
| 2017-06-20 | 4,280 | 4,295 | 4,270 | 4,290 | 44,300 | 4,290 |
| 2017-06-19 | 4,270 | 4,290 | 4,255 | 4,265 | 42,900 | 4,265 |
| 2017-06-16 | 4,245 | 4,260 | 4,235 | 4,255 | 48,900 | 4,255 |
| 2017-06-15 | 4,220 | 4,250 | 4,195 | 4,240 | 80,800 | 4,240 |
| 2017-06-14 | 4,180 | 4,215 | 4,175 | 4,190 | 62,800 | 4,190 |
| 2017-06-13 | 4,180 | 4,180 | 4,155 | 4,175 | 49,000 | 4,175 |
| 2017-06-12 | 4,105 | 4,180 | 4,090 | 4,170 | 119,100 | 4,170 |
| 2017-06-09 | 4,105 | 4,115 | 4,090 | 4,090 | 48,400 | 4,090 |
| 2017-06-08 | 4,140 | 4,145 | 4,115 | 4,115 | 26,100 | 4,115 |
| 2017-06-07 | 4,125 | 4,125 | 4,100 | 4,110 | 29,000 | 4,110 |
| 2017-06-06 | 4,160 | 4,160 | 4,105 | 4,110 | 36,800 | 4,110 |
| 2017-06-05 | 4,150 | 4,165 | 4,120 | 4,155 | 39,100 | 4,155 |
| 2017-06-02 | 4,155 | 4,155 | 4,120 | 4,150 | 58,800 | 4,150 |
| 2017-06-01 | 4,100 | 4,130 | 4,085 | 4,130 | 44,800 | 4,130 |
| 2017-05-31 | 4,065 | 4,095 | 4,060 | 4,085 | 85,400 | 4,085 |
| 2017-05-30 | 4,095 | 4,110 | 4,055 | 4,065 | 73,700 | 4,065 |
| 2017-05-29 | 4,075 | 4,120 | 4,075 | 4,095 | 50,000 | 4,095 |
| 2017-05-26 | 4,100 | 4,120 | 4,080 | 4,085 | 51,200 | 4,085 |
| 2017-05-25 | 4,130 | 4,135 | 4,100 | 4,100 | 40,300 | 4,100 |
| 2017-05-24 | 4,135 | 4,145 | 4,100 | 4,115 | 86,400 | 4,115 |
| 2017-05-23 | 4,170 | 4,180 | 4,135 | 4,135 | 47,100 | 4,135 |
| 2017-05-22 | 4,165 | 4,165 | 4,135 | 4,155 | 24,800 | 4,155 |
| 2017-05-19 | 4,130 | 4,155 | 4,120 | 4,140 | 45,900 | 4,140 |
| 2017-05-18 | 4,105 | 4,140 | 4,105 | 4,120 | 74,800 | 4,120 |
| 2017-05-17 | 4,180 | 4,180 | 4,130 | 4,150 | 93,600 | 4,150 |
| 2017-05-16 | 4,240 | 4,280 | 4,190 | 4,205 | 104,900 | 4,205 |
| 2017-05-15 | 4,340 | 4,345 | 4,305 | 4,310 | 31,700 | 4,310 |
| 2017-05-12 | 4,325 | 4,335 | 4,310 | 4,325 | 21,200 | 4,325 |
| 2017-05-11 | 4,320 | 4,350 | 4,320 | 4,340 | 31,700 | 4,340 |
| 2017-05-10 | 4,335 | 4,355 | 4,330 | 4,330 | 28,800 | 4,330 |
| 2017-05-09 | 4,320 | 4,345 | 4,315 | 4,345 | 48,900 | 4,345 |
| 2017-05-08 | 4,245 | 4,320 | 4,245 | 4,320 | 69,800 | 4,320 |
| 2017-05-02 | 4,200 | 4,235 | 4,190 | 4,235 | 57,400 | 4,235 |
| 2017-05-01 | 4,165 | 4,185 | 4,155 | 4,180 | 17,700 | 4,180 |
| 2017-04-28 | 4,160 | 4,170 | 4,150 | 4,155 | 17,000 | 4,155 |
| 2017-04-27 | 4,165 | 4,180 | 4,155 | 4,165 | 41,700 | 4,165 |
| 2017-04-26 | 4,190 | 4,200 | 4,155 | 4,155 | 48,100 | 4,155 |
| 2017-04-25 | 4,165 | 4,210 | 4,165 | 4,190 | 46,200 | 4,190 |
| 2017-04-24 | 4,215 | 4,225 | 4,175 | 4,190 | 42,200 | 4,190 |
| 2017-04-21 | 4,160 | 4,215 | 4,160 | 4,215 | 28,500 | 4,215 |
| 2017-04-20 | 4,085 | 4,170 | 4,085 | 4,155 | 43,900 | 4,155 |
| 2017-04-19 | 4,070 | 4,125 | 4,065 | 4,100 | 55,400 | 4,100 |
| 2017-04-18 | 4,090 | 4,110 | 4,085 | 4,085 | 32,100 | 4,085 |
| 2017-04-17 | 4,075 | 4,100 | 4,075 | 4,090 | 27,300 | 4,090 |
| 2017-04-14 | 4,105 | 4,120 | 4,075 | 4,080 | 42,200 | 4,080 |
| 2017-04-13 | 4,130 | 4,140 | 4,110 | 4,130 | 33,200 | 4,130 |
| 2017-04-12 | 4,145 | 4,160 | 4,125 | 4,150 | 31,300 | 4,150 |
| 2017-04-11 | 4,190 | 4,200 | 4,160 | 4,160 | 56,700 | 4,160 |
| 2017-04-10 | 4,175 | 4,235 | 4,165 | 4,190 | 42,700 | 4,190 |
| 2017-04-07 | 4,120 | 4,165 | 4,120 | 4,135 | 52,800 | 4,135 |
| 2017-04-06 | 4,160 | 4,180 | 4,120 | 4,120 | 47,200 | 4,120 |
| 2017-04-05 | 4,155 | 4,195 | 4,155 | 4,175 | 34,600 | 4,175 |
| 2017-04-04 | 4,170 | 4,175 | 4,130 | 4,155 | 52,000 | 4,155 |
| 2017-04-03 | 4,120 | 4,150 | 4,120 | 4,130 | 36,500 | 4,130 |
| 2017-03-31 | 4,160 | 4,170 | 4,115 | 4,115 | 48,800 | 4,115 |
| 2017-03-30 | 4,190 | 4,200 | 4,165 | 4,165 | 41,100 | 4,165 |
| 2017-03-29 | 4,200 | 4,220 | 4,180 | 4,210 | 69,600 | 4,210 |
| 2017-03-28 | 4,265 | 4,290 | 4,240 | 4,255 | 164,400 | 4,255 |
| 2017-03-27 | 4,335 | 4,340 | 4,305 | 4,305 | 53,300 | 4,305 |
| 2017-03-24 | 4,345 | 4,350 | 4,325 | 4,330 | 41,500 | 4,330 |
| 2017-03-23 | 4,325 | 4,345 | 4,315 | 4,335 | 45,400 | 4,335 |
| 2017-03-22 | 4,345 | 4,350 | 4,320 | 4,325 | 38,500 | 4,325 |
| 2017-03-21 | 4,370 | 4,375 | 4,360 | 4,365 | 25,200 | 4,365 |
| 2017-03-17 | 4,360 | 4,370 | 4,345 | 4,365 | 30,900 | 4,365 |
| 2017-03-16 | 4,330 | 4,365 | 4,300 | 4,365 | 29,000 | 4,365 |
| 2017-03-15 | 4,360 | 4,360 | 4,335 | 4,345 | 27,400 | 4,345 |
| 2017-03-14 | 4,365 | 4,375 | 4,360 | 4,365 | 28,200 | 4,365 |
| 2017-03-13 | 4,335 | 4,355 | 4,325 | 4,350 | 26,100 | 4,350 |
| 2017-03-10 | 4,320 | 4,325 | 4,295 | 4,325 | 46,400 | 4,325 |
| 2017-03-09 | 4,270 | 4,295 | 4,265 | 4,290 | 24,100 | 4,290 |
| 2017-03-08 | 4,240 | 4,260 | 4,225 | 4,260 | 25,800 | 4,260 |
| 2017-03-07 | 4,240 | 4,250 | 4,230 | 4,240 | 22,900 | 4,240 |
| 2017-03-06 | 4,230 | 4,245 | 4,225 | 4,230 | 16,500 | 4,230 |
| 2017-03-03 | 4,225 | 4,230 | 4,210 | 4,230 | 25,800 | 4,230 |
| 2017-03-02 | 4,225 | 4,235 | 4,200 | 4,215 | 26,900 | 4,215 |
| 2017-03-01 | 4,215 | 4,215 | 4,170 | 4,205 | 35,800 | 4,205 |
| 2017-02-28 | 4,160 | 4,210 | 4,160 | 4,180 | 41,300 | 4,180 |
| 2017-02-27 | 4,195 | 4,195 | 4,160 | 4,170 | 45,700 | 4,170 |
| 2017-02-24 | 4,220 | 4,230 | 4,190 | 4,195 | 52,400 | 4,195 |
| 2017-02-23 | 4,240 | 4,255 | 4,215 | 4,230 | 36,300 | 4,230 |
| 2017-02-22 | 4,250 | 4,250 | 4,230 | 4,245 | 32,500 | 4,245 |
| 2017-02-21 | 4,260 | 4,265 | 4,240 | 4,250 | 21,000 | 4,250 |
| 2017-02-20 | 4,240 | 4,260 | 4,235 | 4,245 | 23,800 | 4,245 |
| 2017-02-17 | 4,260 | 4,265 | 4,245 | 4,250 | 14,100 | 4,250 |
| 2017-02-16 | 4,305 | 4,310 | 4,255 | 4,260 | 30,600 | 4,260 |
| 2017-02-15 | 4,310 | 4,320 | 4,290 | 4,310 | 21,400 | 4,310 |
| 2017-02-14 | 4,330 | 4,340 | 4,265 | 4,275 | 35,200 | 4,275 |
| 2017-02-13 | 4,335 | 4,340 | 4,320 | 4,330 | 21,000 | 4,330 |
| 2017-02-10 | 4,250 | 4,315 | 4,225 | 4,315 | 45,600 | 4,315 |
| 2017-02-09 | 4,270 | 4,270 | 4,215 | 4,215 | 23,400 | 4,215 |
| 2017-02-08 | 4,280 | 4,285 | 4,250 | 4,255 | 15,100 | 4,255 |
| 2017-02-07 | 4,300 | 4,300 | 4,270 | 4,280 | 13,200 | 4,280 |
| 2017-02-06 | 4,300 | 4,310 | 4,275 | 4,295 | 14,200 | 4,295 |
| 2017-02-03 | 4,260 | 4,305 | 4,260 | 4,280 | 24,100 | 4,280 |
| 2017-02-02 | 4,350 | 4,365 | 4,250 | 4,260 | 74,400 | 4,260 |
| 2017-02-01 | 4,375 | 4,385 | 4,350 | 4,385 | 17,500 | 4,385 |
| 2017-01-31 | 4,380 | 4,400 | 4,375 | 4,380 | 23,700 | 4,380 |
| 2017-01-30 | 4,375 | 4,400 | 4,370 | 4,400 | 13,600 | 4,400 |
| 2017-01-27 | 4,400 | 4,400 | 4,370 | 4,385 | 14,700 | 4,385 |
| 2017-01-26 | 4,400 | 4,400 | 4,375 | 4,390 | 17,200 | 4,390 |
| 2017-01-25 | 4,390 | 4,410 | 4,360 | 4,385 | 17,100 | 4,385 |
| 2017-01-24 | 4,380 | 4,405 | 4,365 | 4,380 | 18,400 | 4,380 |
| 2017-01-23 | 4,395 | 4,405 | 4,355 | 4,380 | 19,500 | 4,380 |
| 2017-01-20 | 4,390 | 4,420 | 4,375 | 4,410 | 19,800 | 4,410 |
| 2017-01-19 | 4,350 | 4,400 | 4,350 | 4,390 | 18,300 | 4,390 |
| 2017-01-18 | 4,360 | 4,365 | 4,300 | 4,355 | 30,300 | 4,355 |
| 2017-01-17 | 4,385 | 4,390 | 4,330 | 4,360 | 44,300 | 4,360 |
| 2017-01-16 | 4,425 | 4,450 | 4,390 | 4,400 | 47,300 | 4,400 |
| 2017-01-13 | 4,415 | 4,430 | 4,385 | 4,405 | 49,600 | 4,405 |
| 2017-01-12 | 4,450 | 4,450 | 4,410 | 4,440 | 24,700 | 4,440 |
| 2017-01-11 | 4,445 | 4,455 | 4,420 | 4,450 | 18,300 | 4,450 |
| 2017-01-10 | 4,450 | 4,465 | 4,425 | 4,445 | 36,800 | 4,445 |
| 2017-01-06 | 4,415 | 4,450 | 4,395 | 4,440 | 36,000 | 4,440 |
| 2017-01-05 | 4,450 | 4,450 | 4,390 | 4,415 | 37,300 | 4,415 |
| 2017-01-04 | 4,425 | 4,460 | 4,425 | 4,445 | 51,000 | 4,445 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
