4676 (株)フジ・メディア・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 | 1,776 | 1,789 | 1,765 | 1,772 | 576,000 | 1,772 |
| 2017-12-28 | 1,765 | 1,788 | 1,763 | 1,776 | 595,800 | 1,776 |
| 2017-12-27 | 1,756 | 1,764 | 1,748 | 1,763 | 330,700 | 1,763 |
| 2017-12-26 | 1,750 | 1,766 | 1,748 | 1,756 | 327,000 | 1,756 |
| 2017-12-25 | 1,745 | 1,756 | 1,739 | 1,752 | 295,600 | 1,752 |
| 2017-12-22 | 1,728 | 1,756 | 1,727 | 1,744 | 549,500 | 1,744 |
| 2017-12-21 | 1,714 | 1,738 | 1,701 | 1,727 | 590,800 | 1,727 |
| 2017-12-20 | 1,740 | 1,740 | 1,695 | 1,725 | 862,100 | 1,725 |
| 2017-12-19 | 1,726 | 1,766 | 1,724 | 1,763 | 647,700 | 1,763 |
| 2017-12-18 | 1,741 | 1,746 | 1,731 | 1,739 | 408,900 | 1,739 |
| 2017-12-15 | 1,737 | 1,750 | 1,727 | 1,741 | 644,300 | 1,741 |
| 2017-12-14 | 1,735 | 1,745 | 1,722 | 1,727 | 521,900 | 1,727 |
| 2017-12-13 | 1,736 | 1,739 | 1,717 | 1,725 | 660,200 | 1,725 |
| 2017-12-12 | 1,720 | 1,756 | 1,713 | 1,737 | 983,800 | 1,737 |
| 2017-12-11 | 1,715 | 1,719 | 1,693 | 1,696 | 519,200 | 1,696 |
| 2017-12-08 | 1,690 | 1,736 | 1,687 | 1,711 | 1,033,400 | 1,711 |
| 2017-12-07 | 1,718 | 1,764 | 1,709 | 1,730 | 1,088,100 | 1,730 |
| 2017-12-06 | 1,730 | 1,743 | 1,701 | 1,705 | 1,167,000 | 1,705 |
| 2017-12-05 | 1,675 | 1,712 | 1,674 | 1,703 | 578,800 | 1,703 |
| 2017-12-04 | 1,706 | 1,711 | 1,677 | 1,679 | 445,500 | 1,679 |
| 2017-12-01 | 1,676 | 1,690 | 1,666 | 1,683 | 633,200 | 1,683 |
| 2017-11-30 | 1,661 | 1,699 | 1,659 | 1,674 | 1,448,800 | 1,674 |
| 2017-11-29 | 1,647 | 1,662 | 1,641 | 1,654 | 639,600 | 1,654 |
| 2017-11-28 | 1,615 | 1,629 | 1,609 | 1,623 | 554,300 | 1,623 |
| 2017-11-27 | 1,604 | 1,616 | 1,601 | 1,609 | 231,900 | 1,609 |
| 2017-11-24 | 1,613 | 1,613 | 1,596 | 1,604 | 419,300 | 1,604 |
| 2017-11-22 | 1,613 | 1,628 | 1,604 | 1,620 | 416,600 | 1,620 |
| 2017-11-21 | 1,621 | 1,629 | 1,609 | 1,609 | 495,300 | 1,609 |
| 2017-11-20 | 1,588 | 1,641 | 1,585 | 1,627 | 1,013,200 | 1,627 |
| 2017-11-17 | 1,617 | 1,617 | 1,572 | 1,583 | 804,700 | 1,583 |
| 2017-11-16 | 1,582 | 1,611 | 1,580 | 1,601 | 555,300 | 1,601 |
| 2017-11-15 | 1,622 | 1,623 | 1,581 | 1,587 | 671,400 | 1,587 |
| 2017-11-13 | 1,692 | 1,693 | 1,672 | 1,678 | 504,800 | 1,678 |
| 2017-11-10 | 1,690 | 1,714 | 1,690 | 1,698 | 512,100 | 1,698 |
| 2017-11-09 | 1,715 | 1,738 | 1,704 | 1,713 | 904,000 | 1,713 |
| 2017-11-08 | 1,733 | 1,740 | 1,721 | 1,725 | 538,100 | 1,725 |
| 2017-11-07 | 1,696 | 1,731 | 1,694 | 1,726 | 764,300 | 1,726 |
| 2017-11-06 | 1,686 | 1,697 | 1,675 | 1,692 | 636,800 | 1,692 |
| 2017-11-02 | 1,683 | 1,689 | 1,674 | 1,682 | 858,300 | 1,682 |
| 2017-11-01 | 1,744 | 1,745 | 1,658 | 1,660 | 2,242,400 | 1,660 |
| 2017-10-31 | 1,650 | 1,756 | 1,631 | 1,740 | 1,959,200 | 1,740 |
| 2017-10-30 | 1,642 | 1,652 | 1,639 | 1,644 | 725,400 | 1,644 |
| 2017-10-27 | 1,635 | 1,641 | 1,627 | 1,639 | 419,200 | 1,639 |
| 2017-10-26 | 1,627 | 1,641 | 1,624 | 1,635 | 445,400 | 1,635 |
| 2017-10-25 | 1,650 | 1,654 | 1,623 | 1,627 | 544,000 | 1,627 |
| 2017-10-24 | 1,638 | 1,658 | 1,637 | 1,658 | 481,900 | 1,658 |
| 2017-10-23 | 1,662 | 1,665 | 1,641 | 1,645 | 421,000 | 1,645 |
| 2017-10-20 | 1,652 | 1,657 | 1,647 | 1,652 | 321,800 | 1,652 |
| 2017-10-19 | 1,679 | 1,682 | 1,662 | 1,663 | 435,300 | 1,663 |
| 2017-10-18 | 1,662 | 1,679 | 1,662 | 1,676 | 656,100 | 1,676 |
| 2017-10-17 | 1,656 | 1,657 | 1,644 | 1,649 | 359,600 | 1,649 |
| 2017-10-16 | 1,636 | 1,656 | 1,630 | 1,646 | 477,100 | 1,646 |
| 2017-10-13 | 1,624 | 1,646 | 1,624 | 1,642 | 496,700 | 1,642 |
| 2017-10-12 | 1,608 | 1,635 | 1,605 | 1,629 | 469,300 | 1,629 |
| 2017-10-11 | 1,615 | 1,621 | 1,608 | 1,608 | 723,000 | 1,608 |
| 2017-10-10 | 1,611 | 1,618 | 1,600 | 1,611 | 609,200 | 1,611 |
| 2017-10-06 | 1,616 | 1,630 | 1,611 | 1,621 | 479,000 | 1,621 |
| 2017-10-05 | 1,616 | 1,630 | 1,615 | 1,624 | 385,700 | 1,624 |
| 2017-10-04 | 1,616 | 1,617 | 1,597 | 1,605 | 490,100 | 1,605 |
| 2017-10-03 | 1,600 | 1,613 | 1,591 | 1,611 | 585,400 | 1,611 |
| 2017-10-02 | 1,605 | 1,608 | 1,583 | 1,590 | 459,700 | 1,590 |
| 2017-09-29 | 1,621 | 1,625 | 1,598 | 1,601 | 359,400 | 1,601 |
| 2017-09-28 | 1,622 | 1,626 | 1,616 | 1,623 | 696,700 | 1,623 |
| 2017-09-27 | 1,591 | 1,622 | 1,591 | 1,612 | 1,012,200 | 1,612 |
| 2017-09-26 | 1,614 | 1,624 | 1,606 | 1,621 | 504,400 | 1,621 |
| 2017-09-25 | 1,606 | 1,621 | 1,599 | 1,619 | 627,400 | 1,619 |
| 2017-09-22 | 1,623 | 1,635 | 1,600 | 1,606 | 819,300 | 1,606 |
| 2017-09-21 | 1,582 | 1,616 | 1,580 | 1,608 | 723,800 | 1,608 |
| 2017-09-20 | 1,566 | 1,572 | 1,557 | 1,569 | 683,300 | 1,569 |
| 2017-09-19 | 1,580 | 1,585 | 1,562 | 1,571 | 735,900 | 1,571 |
| 2017-09-15 | 1,576 | 1,579 | 1,556 | 1,556 | 1,544,500 | 1,556 |
| 2017-09-14 | 1,581 | 1,602 | 1,574 | 1,583 | 535,300 | 1,583 |
| 2017-09-13 | 1,599 | 1,599 | 1,562 | 1,582 | 779,400 | 1,582 |
| 2017-09-12 | 1,590 | 1,592 | 1,571 | 1,590 | 453,200 | 1,590 |
| 2017-09-11 | 1,584 | 1,592 | 1,566 | 1,569 | 327,900 | 1,569 |
| 2017-09-08 | 1,555 | 1,577 | 1,554 | 1,568 | 496,300 | 1,568 |
| 2017-09-07 | 1,573 | 1,577 | 1,562 | 1,566 | 678,800 | 1,566 |
| 2017-09-06 | 1,588 | 1,594 | 1,567 | 1,580 | 559,800 | 1,580 |
| 2017-09-05 | 1,626 | 1,628 | 1,599 | 1,603 | 603,600 | 1,603 |
| 2017-09-04 | 1,626 | 1,633 | 1,617 | 1,622 | 303,500 | 1,622 |
| 2017-09-01 | 1,647 | 1,649 | 1,625 | 1,636 | 431,700 | 1,636 |
| 2017-08-31 | 1,611 | 1,649 | 1,609 | 1,644 | 833,500 | 1,644 |
| 2017-08-30 | 1,596 | 1,603 | 1,586 | 1,599 | 603,500 | 1,599 |
| 2017-08-29 | 1,579 | 1,599 | 1,579 | 1,593 | 574,700 | 1,593 |
| 2017-08-28 | 1,596 | 1,608 | 1,581 | 1,596 | 429,000 | 1,596 |
| 2017-08-25 | 1,607 | 1,616 | 1,594 | 1,596 | 428,800 | 1,596 |
| 2017-08-24 | 1,630 | 1,630 | 1,599 | 1,601 | 794,600 | 1,601 |
| 2017-08-23 | 1,659 | 1,663 | 1,636 | 1,638 | 539,800 | 1,638 |
| 2017-08-22 | 1,630 | 1,637 | 1,624 | 1,634 | 564,500 | 1,634 |
| 2017-08-21 | 1,653 | 1,661 | 1,629 | 1,630 | 641,000 | 1,630 |
| 2017-08-18 | 1,629 | 1,652 | 1,628 | 1,651 | 762,400 | 1,651 |
| 2017-08-17 | 1,657 | 1,665 | 1,642 | 1,644 | 644,500 | 1,644 |
| 2017-08-16 | 1,670 | 1,695 | 1,664 | 1,666 | 1,211,000 | 1,666 |
| 2017-08-15 | 1,630 | 1,660 | 1,622 | 1,651 | 558,100 | 1,651 |
| 2017-08-14 | 1,621 | 1,638 | 1,621 | 1,629 | 596,000 | 1,629 |
| 2017-08-10 | 1,643 | 1,657 | 1,637 | 1,649 | 624,600 | 1,649 |
| 2017-08-09 | 1,642 | 1,651 | 1,627 | 1,641 | 633,600 | 1,641 |
| 2017-08-08 | 1,661 | 1,662 | 1,643 | 1,646 | 484,500 | 1,646 |
| 2017-08-07 | 1,668 | 1,669 | 1,660 | 1,666 | 362,400 | 1,666 |
| 2017-08-04 | 1,667 | 1,675 | 1,660 | 1,661 | 580,200 | 1,661 |
| 2017-08-03 | 1,650 | 1,670 | 1,647 | 1,660 | 1,073,200 | 1,660 |
| 2017-08-02 | 1,610 | 1,647 | 1,607 | 1,643 | 1,132,700 | 1,643 |
| 2017-08-01 | 1,554 | 1,623 | 1,548 | 1,610 | 1,085,300 | 1,610 |
| 2017-07-31 | 1,594 | 1,611 | 1,586 | 1,594 | 761,400 | 1,594 |
| 2017-07-28 | 1,583 | 1,595 | 1,579 | 1,594 | 525,100 | 1,594 |
| 2017-07-27 | 1,583 | 1,605 | 1,583 | 1,589 | 523,400 | 1,589 |
| 2017-07-26 | 1,611 | 1,612 | 1,587 | 1,592 | 534,200 | 1,592 |
| 2017-07-25 | 1,608 | 1,617 | 1,600 | 1,602 | 708,800 | 1,602 |
| 2017-07-24 | 1,587 | 1,606 | 1,582 | 1,604 | 435,300 | 1,604 |
| 2017-07-21 | 1,594 | 1,604 | 1,590 | 1,595 | 443,000 | 1,595 |
| 2017-07-20 | 1,574 | 1,603 | 1,569 | 1,602 | 689,400 | 1,602 |
| 2017-07-19 | 1,557 | 1,581 | 1,556 | 1,577 | 737,400 | 1,577 |
| 2017-07-18 | 1,561 | 1,571 | 1,542 | 1,558 | 735,600 | 1,558 |
| 2017-07-14 | 1,554 | 1,574 | 1,551 | 1,558 | 820,500 | 1,558 |
| 2017-07-13 | 1,540 | 1,545 | 1,533 | 1,542 | 668,400 | 1,542 |
| 2017-07-12 | 1,515 | 1,529 | 1,512 | 1,524 | 506,600 | 1,524 |
| 2017-07-11 | 1,505 | 1,519 | 1,501 | 1,515 | 479,900 | 1,515 |
| 2017-07-10 | 1,520 | 1,520 | 1,499 | 1,510 | 753,000 | 1,510 |
| 2017-07-07 | 1,510 | 1,524 | 1,510 | 1,515 | 690,300 | 1,515 |
| 2017-07-06 | 1,516 | 1,523 | 1,510 | 1,518 | 812,100 | 1,518 |
| 2017-07-05 | 1,520 | 1,532 | 1,515 | 1,524 | 702,900 | 1,524 |
| 2017-07-04 | 1,524 | 1,527 | 1,512 | 1,517 | 767,800 | 1,517 |
| 2017-07-03 | 1,514 | 1,527 | 1,512 | 1,519 | 544,600 | 1,519 |
| 2017-06-30 | 1,521 | 1,532 | 1,519 | 1,526 | 875,200 | 1,526 |
| 2017-06-29 | 1,499 | 1,539 | 1,498 | 1,532 | 1,264,700 | 1,532 |
| 2017-06-28 | 1,482 | 1,490 | 1,478 | 1,484 | 704,400 | 1,484 |
| 2017-06-27 | 1,480 | 1,488 | 1,475 | 1,481 | 1,021,400 | 1,481 |
| 2017-06-26 | 1,481 | 1,487 | 1,479 | 1,481 | 560,200 | 1,481 |
| 2017-06-23 | 1,480 | 1,487 | 1,473 | 1,483 | 690,600 | 1,483 |
| 2017-06-22 | 1,476 | 1,487 | 1,476 | 1,483 | 769,000 | 1,483 |
| 2017-06-21 | 1,482 | 1,484 | 1,475 | 1,480 | 696,900 | 1,480 |
| 2017-06-20 | 1,493 | 1,501 | 1,490 | 1,491 | 1,071,000 | 1,491 |
| 2017-06-19 | 1,485 | 1,487 | 1,477 | 1,482 | 524,500 | 1,482 |
| 2017-06-16 | 1,476 | 1,484 | 1,472 | 1,479 | 821,700 | 1,479 |
| 2017-06-15 | 1,462 | 1,475 | 1,459 | 1,463 | 1,135,800 | 1,463 |
| 2017-06-14 | 1,475 | 1,478 | 1,464 | 1,469 | 963,200 | 1,469 |
| 2017-06-13 | 1,465 | 1,469 | 1,458 | 1,462 | 866,300 | 1,462 |
| 2017-06-12 | 1,475 | 1,485 | 1,466 | 1,474 | 867,600 | 1,474 |
| 2017-06-09 | 1,486 | 1,489 | 1,475 | 1,479 | 1,329,300 | 1,479 |
| 2017-06-08 | 1,492 | 1,497 | 1,475 | 1,475 | 1,374,900 | 1,475 |
| 2017-06-07 | 1,486 | 1,497 | 1,481 | 1,489 | 1,732,800 | 1,489 |
| 2017-06-06 | 1,521 | 1,522 | 1,502 | 1,502 | 617,000 | 1,502 |
| 2017-06-05 | 1,537 | 1,537 | 1,521 | 1,527 | 638,400 | 1,527 |
| 2017-06-02 | 1,524 | 1,539 | 1,515 | 1,538 | 1,297,900 | 1,538 |
| 2017-06-01 | 1,510 | 1,526 | 1,503 | 1,526 | 1,196,900 | 1,526 |
| 2017-05-31 | 1,499 | 1,510 | 1,493 | 1,495 | 1,234,300 | 1,495 |
| 2017-05-30 | 1,515 | 1,523 | 1,500 | 1,517 | 1,180,800 | 1,517 |
| 2017-05-29 | 1,529 | 1,539 | 1,507 | 1,509 | 1,264,800 | 1,509 |
| 2017-05-26 | 1,555 | 1,573 | 1,551 | 1,565 | 966,400 | 1,565 |
| 2017-05-25 | 1,564 | 1,570 | 1,557 | 1,562 | 871,000 | 1,562 |
| 2017-05-24 | 1,564 | 1,568 | 1,542 | 1,546 | 1,019,000 | 1,546 |
| 2017-05-23 | 1,555 | 1,562 | 1,544 | 1,553 | 952,800 | 1,553 |
| 2017-05-22 | 1,539 | 1,554 | 1,537 | 1,549 | 1,020,100 | 1,549 |
| 2017-05-19 | 1,537 | 1,538 | 1,522 | 1,532 | 1,429,200 | 1,532 |
| 2017-05-18 | 1,543 | 1,552 | 1,531 | 1,532 | 1,234,100 | 1,532 |
| 2017-05-17 | 1,578 | 1,589 | 1,564 | 1,570 | 916,800 | 1,570 |
| 2017-05-16 | 1,600 | 1,601 | 1,586 | 1,592 | 954,200 | 1,592 |
| 2017-05-15 | 1,583 | 1,593 | 1,575 | 1,584 | 701,100 | 1,584 |
| 2017-05-12 | 1,589 | 1,607 | 1,584 | 1,595 | 943,800 | 1,595 |
| 2017-05-11 | 1,648 | 1,649 | 1,600 | 1,621 | 1,308,000 | 1,621 |
| 2017-05-10 | 1,654 | 1,654 | 1,636 | 1,645 | 780,700 | 1,645 |
| 2017-05-09 | 1,644 | 1,654 | 1,636 | 1,648 | 618,700 | 1,648 |
| 2017-05-08 | 1,637 | 1,645 | 1,625 | 1,644 | 1,097,600 | 1,644 |
| 2017-05-02 | 1,591 | 1,602 | 1,590 | 1,600 | 677,100 | 1,600 |
| 2017-05-01 | 1,589 | 1,593 | 1,577 | 1,587 | 458,700 | 1,587 |
| 2017-04-28 | 1,570 | 1,602 | 1,570 | 1,592 | 1,006,100 | 1,592 |
| 2017-04-27 | 1,584 | 1,587 | 1,569 | 1,584 | 749,600 | 1,584 |
| 2017-04-26 | 1,584 | 1,591 | 1,569 | 1,589 | 706,500 | 1,589 |
| 2017-04-25 | 1,589 | 1,596 | 1,574 | 1,584 | 998,300 | 1,584 |
| 2017-04-24 | 1,590 | 1,595 | 1,573 | 1,580 | 941,800 | 1,580 |
| 2017-04-21 | 1,590 | 1,591 | 1,567 | 1,581 | 789,900 | 1,581 |
| 2017-04-20 | 1,575 | 1,595 | 1,568 | 1,573 | 1,301,500 | 1,573 |
| 2017-04-19 | 1,576 | 1,593 | 1,556 | 1,565 | 1,295,500 | 1,565 |
| 2017-04-18 | 1,575 | 1,589 | 1,575 | 1,586 | 767,100 | 1,586 |
| 2017-04-17 | 1,558 | 1,572 | 1,554 | 1,568 | 496,100 | 1,568 |
| 2017-04-14 | 1,575 | 1,575 | 1,553 | 1,560 | 580,400 | 1,560 |
| 2017-04-13 | 1,559 | 1,591 | 1,558 | 1,583 | 1,375,900 | 1,583 |
| 2017-04-12 | 1,571 | 1,584 | 1,560 | 1,567 | 1,061,400 | 1,567 |
| 2017-04-11 | 1,587 | 1,597 | 1,581 | 1,591 | 736,900 | 1,591 |
| 2017-04-10 | 1,594 | 1,597 | 1,580 | 1,584 | 631,400 | 1,584 |
| 2017-04-07 | 1,567 | 1,594 | 1,559 | 1,587 | 1,367,900 | 1,587 |
| 2017-04-06 | 1,565 | 1,569 | 1,548 | 1,553 | 965,500 | 1,553 |
| 2017-04-05 | 1,565 | 1,572 | 1,556 | 1,571 | 1,131,800 | 1,571 |
| 2017-04-04 | 1,566 | 1,576 | 1,544 | 1,555 | 1,227,200 | 1,555 |
| 2017-04-03 | 1,554 | 1,574 | 1,549 | 1,566 | 1,053,500 | 1,566 |
| 2017-03-31 | 1,565 | 1,566 | 1,536 | 1,536 | 1,001,800 | 1,536 |
| 2017-03-30 | 1,547 | 1,548 | 1,526 | 1,536 | 860,800 | 1,536 |
| 2017-03-29 | 1,554 | 1,560 | 1,535 | 1,547 | 965,000 | 1,547 |
| 2017-03-28 | 1,544 | 1,558 | 1,535 | 1,558 | 940,300 | 1,558 |
| 2017-03-27 | 1,542 | 1,552 | 1,527 | 1,533 | 561,900 | 1,533 |
| 2017-03-24 | 1,535 | 1,561 | 1,525 | 1,554 | 844,100 | 1,554 |
| 2017-03-23 | 1,544 | 1,545 | 1,513 | 1,525 | 987,500 | 1,525 |
| 2017-03-22 | 1,555 | 1,570 | 1,547 | 1,548 | 665,000 | 1,548 |
| 2017-03-21 | 1,579 | 1,594 | 1,567 | 1,580 | 980,600 | 1,580 |
| 2017-03-17 | 1,587 | 1,595 | 1,576 | 1,592 | 799,300 | 1,592 |
| 2017-03-16 | 1,588 | 1,600 | 1,580 | 1,596 | 1,044,300 | 1,596 |
| 2017-03-15 | 1,589 | 1,594 | 1,579 | 1,582 | 511,400 | 1,582 |
| 2017-03-14 | 1,600 | 1,600 | 1,576 | 1,584 | 489,100 | 1,584 |
| 2017-03-13 | 1,588 | 1,595 | 1,576 | 1,591 | 874,800 | 1,591 |
| 2017-03-10 | 1,605 | 1,607 | 1,575 | 1,585 | 797,600 | 1,585 |
| 2017-03-09 | 1,574 | 1,576 | 1,564 | 1,565 | 399,500 | 1,565 |
| 2017-03-08 | 1,563 | 1,576 | 1,556 | 1,567 | 436,800 | 1,567 |
| 2017-03-07 | 1,570 | 1,582 | 1,560 | 1,563 | 708,600 | 1,563 |
| 2017-03-06 | 1,566 | 1,575 | 1,561 | 1,570 | 626,900 | 1,570 |
| 2017-03-03 | 1,586 | 1,608 | 1,570 | 1,574 | 882,000 | 1,574 |
| 2017-03-02 | 1,583 | 1,584 | 1,568 | 1,571 | 488,500 | 1,571 |
| 2017-03-01 | 1,546 | 1,568 | 1,544 | 1,565 | 554,100 | 1,565 |
| 2017-02-28 | 1,542 | 1,575 | 1,542 | 1,546 | 892,300 | 1,546 |
| 2017-02-27 | 1,545 | 1,554 | 1,533 | 1,545 | 658,000 | 1,545 |
| 2017-02-24 | 1,550 | 1,559 | 1,546 | 1,551 | 531,100 | 1,551 |
| 2017-02-23 | 1,554 | 1,559 | 1,543 | 1,553 | 624,000 | 1,553 |
| 2017-02-22 | 1,561 | 1,568 | 1,549 | 1,555 | 508,100 | 1,555 |
| 2017-02-21 | 1,539 | 1,566 | 1,536 | 1,559 | 615,200 | 1,559 |
| 2017-02-20 | 1,517 | 1,537 | 1,515 | 1,537 | 596,600 | 1,537 |
| 2017-02-17 | 1,540 | 1,550 | 1,531 | 1,538 | 518,900 | 1,538 |
| 2017-02-16 | 1,535 | 1,557 | 1,535 | 1,544 | 835,100 | 1,544 |
| 2017-02-15 | 1,560 | 1,567 | 1,538 | 1,556 | 935,800 | 1,556 |
| 2017-02-14 | 1,570 | 1,574 | 1,549 | 1,552 | 799,200 | 1,552 |
| 2017-02-13 | 1,558 | 1,562 | 1,546 | 1,557 | 638,900 | 1,557 |
| 2017-02-10 | 1,538 | 1,549 | 1,528 | 1,548 | 740,100 | 1,548 |
| 2017-02-09 | 1,524 | 1,528 | 1,511 | 1,511 | 649,700 | 1,511 |
| 2017-02-08 | 1,535 | 1,542 | 1,527 | 1,533 | 802,000 | 1,533 |
| 2017-02-07 | 1,520 | 1,541 | 1,516 | 1,537 | 1,141,000 | 1,537 |
| 2017-02-06 | 1,488 | 1,503 | 1,466 | 1,503 | 2,284,000 | 1,503 |
| 2017-02-03 | 1,606 | 1,619 | 1,602 | 1,608 | 509,900 | 1,608 |
| 2017-02-02 | 1,639 | 1,639 | 1,605 | 1,606 | 629,600 | 1,606 |
| 2017-02-01 | 1,623 | 1,645 | 1,623 | 1,641 | 361,800 | 1,641 |
| 2017-01-31 | 1,630 | 1,646 | 1,626 | 1,637 | 514,300 | 1,637 |
| 2017-01-30 | 1,640 | 1,645 | 1,626 | 1,642 | 300,200 | 1,642 |
| 2017-01-27 | 1,664 | 1,669 | 1,641 | 1,643 | 553,600 | 1,643 |
| 2017-01-26 | 1,631 | 1,658 | 1,628 | 1,647 | 779,000 | 1,647 |
| 2017-01-25 | 1,647 | 1,657 | 1,613 | 1,620 | 584,600 | 1,620 |
| 2017-01-24 | 1,622 | 1,639 | 1,617 | 1,634 | 407,900 | 1,634 |
| 2017-01-23 | 1,608 | 1,635 | 1,602 | 1,625 | 633,600 | 1,625 |
| 2017-01-20 | 1,637 | 1,647 | 1,632 | 1,640 | 598,000 | 1,640 |
| 2017-01-19 | 1,635 | 1,648 | 1,632 | 1,637 | 904,800 | 1,637 |
| 2017-01-18 | 1,633 | 1,644 | 1,607 | 1,623 | 1,231,000 | 1,623 |
| 2017-01-17 | 1,667 | 1,668 | 1,649 | 1,656 | 635,200 | 1,656 |
| 2017-01-16 | 1,694 | 1,696 | 1,671 | 1,683 | 468,700 | 1,683 |
| 2017-01-13 | 1,684 | 1,709 | 1,681 | 1,704 | 593,600 | 1,704 |
| 2017-01-12 | 1,703 | 1,703 | 1,676 | 1,689 | 665,000 | 1,689 |
| 2017-01-11 | 1,692 | 1,707 | 1,662 | 1,696 | 705,300 | 1,696 |
| 2017-01-10 | 1,705 | 1,706 | 1,677 | 1,695 | 788,400 | 1,695 |
| 2017-01-06 | 1,676 | 1,707 | 1,671 | 1,703 | 901,500 | 1,703 |
| 2017-01-05 | 1,680 | 1,690 | 1,677 | 1,688 | 744,300 | 1,688 |
| 2017-01-04 | 1,639 | 1,678 | 1,632 | 1,674 | 707,000 | 1,674 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
