5280 ヨシコン(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 | 1,750 | 1,779 | 1,750 | 1,754 | 5,100 | 1,754 |
| 2017-12-28 | 1,760 | 1,760 | 1,743 | 1,752 | 2,600 | 1,752 |
| 2017-12-27 | 1,750 | 1,763 | 1,731 | 1,761 | 9,100 | 1,761 |
| 2017-12-26 | 1,766 | 1,783 | 1,761 | 1,761 | 6,900 | 1,761 |
| 2017-12-25 | 1,786 | 1,787 | 1,770 | 1,782 | 3,600 | 1,782 |
| 2017-12-22 | 1,795 | 1,795 | 1,784 | 1,788 | 5,600 | 1,788 |
| 2017-12-21 | 1,782 | 1,798 | 1,780 | 1,795 | 7,000 | 1,795 |
| 2017-12-20 | 1,791 | 1,803 | 1,781 | 1,791 | 8,400 | 1,791 |
| 2017-12-19 | 1,815 | 1,815 | 1,790 | 1,793 | 15,900 | 1,793 |
| 2017-12-18 | 1,749 | 1,838 | 1,749 | 1,812 | 25,800 | 1,812 |
| 2017-12-15 | 1,663 | 1,750 | 1,663 | 1,747 | 25,300 | 1,747 |
| 2017-12-14 | 1,652 | 1,664 | 1,652 | 1,663 | 3,600 | 1,663 |
| 2017-12-13 | 1,654 | 1,664 | 1,649 | 1,652 | 5,600 | 1,652 |
| 2017-12-12 | 1,661 | 1,675 | 1,650 | 1,652 | 7,200 | 1,652 |
| 2017-12-11 | 1,622 | 1,668 | 1,622 | 1,662 | 22,600 | 1,662 |
| 2017-12-08 | 1,611 | 1,622 | 1,610 | 1,622 | 5,000 | 1,622 |
| 2017-12-07 | 1,608 | 1,615 | 1,608 | 1,609 | 3,400 | 1,609 |
| 2017-12-06 | 1,618 | 1,618 | 1,607 | 1,608 | 4,800 | 1,608 |
| 2017-12-05 | 1,611 | 1,611 | 1,601 | 1,608 | 12,200 | 1,608 |
| 2017-12-04 | 1,611 | 1,616 | 1,608 | 1,608 | 7,700 | 1,608 |
| 2017-12-01 | 1,611 | 1,615 | 1,608 | 1,608 | 5,300 | 1,608 |
| 2017-11-30 | 1,613 | 1,618 | 1,608 | 1,609 | 5,400 | 1,609 |
| 2017-11-29 | 1,616 | 1,623 | 1,609 | 1,609 | 6,700 | 1,609 |
| 2017-11-28 | 1,620 | 1,620 | 1,614 | 1,615 | 5,200 | 1,615 |
| 2017-11-27 | 1,627 | 1,630 | 1,619 | 1,619 | 6,900 | 1,619 |
| 2017-11-24 | 1,608 | 1,613 | 1,606 | 1,612 | 8,700 | 1,612 |
| 2017-11-22 | 1,594 | 1,619 | 1,594 | 1,608 | 18,200 | 1,608 |
| 2017-11-21 | 1,572 | 1,586 | 1,571 | 1,580 | 6,500 | 1,580 |
| 2017-11-20 | 1,585 | 1,585 | 1,560 | 1,572 | 3,400 | 1,572 |
| 2017-11-17 | 1,558 | 1,568 | 1,556 | 1,560 | 3,400 | 1,560 |
| 2017-11-16 | 1,550 | 1,558 | 1,540 | 1,558 | 4,800 | 1,558 |
| 2017-11-15 | 1,595 | 1,595 | 1,540 | 1,552 | 24,000 | 1,552 |
| 2017-11-13 | 1,584 | 1,584 | 1,561 | 1,561 | 8,900 | 1,561 |
| 2017-11-10 | 1,559 | 1,569 | 1,552 | 1,568 | 9,300 | 1,568 |
| 2017-11-09 | 1,578 | 1,590 | 1,565 | 1,568 | 12,300 | 1,568 |
| 2017-11-08 | 1,585 | 1,585 | 1,560 | 1,577 | 8,400 | 1,577 |
| 2017-11-07 | 1,590 | 1,590 | 1,561 | 1,590 | 16,400 | 1,590 |
| 2017-11-06 | 1,633 | 1,635 | 1,581 | 1,599 | 16,200 | 1,599 |
| 2017-11-02 | 1,653 | 1,653 | 1,624 | 1,635 | 10,400 | 1,635 |
| 2017-11-01 | 1,678 | 1,679 | 1,655 | 1,657 | 26,000 | 1,657 |
| 2017-10-31 | 1,643 | 1,666 | 1,636 | 1,664 | 24,800 | 1,664 |
| 2017-10-30 | 1,595 | 1,685 | 1,594 | 1,674 | 98,800 | 1,674 |
| 2017-10-27 | 1,437 | 1,447 | 1,437 | 1,446 | 6,800 | 1,446 |
| 2017-10-26 | 1,438 | 1,448 | 1,436 | 1,437 | 7,700 | 1,437 |
| 2017-10-25 | 1,435 | 1,443 | 1,432 | 1,441 | 4,900 | 1,441 |
| 2017-10-24 | 1,439 | 1,439 | 1,431 | 1,431 | 3,600 | 1,431 |
| 2017-10-23 | 1,437 | 1,437 | 1,432 | 1,434 | 3,200 | 1,434 |
| 2017-10-20 | 1,424 | 1,434 | 1,422 | 1,434 | 2,100 | 1,434 |
| 2017-10-19 | 1,432 | 1,436 | 1,422 | 1,424 | 7,600 | 1,424 |
| 2017-10-18 | 1,445 | 1,446 | 1,434 | 1,434 | 5,700 | 1,434 |
| 2017-10-17 | 1,433 | 1,445 | 1,432 | 1,442 | 6,400 | 1,442 |
| 2017-10-16 | 1,433 | 1,447 | 1,430 | 1,430 | 7,300 | 1,430 |
| 2017-10-13 | 1,430 | 1,433 | 1,427 | 1,429 | 3,300 | 1,429 |
| 2017-10-12 | 1,423 | 1,432 | 1,421 | 1,426 | 6,100 | 1,426 |
| 2017-10-11 | 1,425 | 1,426 | 1,420 | 1,421 | 4,600 | 1,421 |
| 2017-10-10 | 1,422 | 1,425 | 1,416 | 1,423 | 14,400 | 1,423 |
| 2017-10-06 | 1,423 | 1,433 | 1,420 | 1,420 | 8,400 | 1,420 |
| 2017-10-05 | 1,423 | 1,423 | 1,419 | 1,421 | 13,600 | 1,421 |
| 2017-10-04 | 1,431 | 1,435 | 1,424 | 1,427 | 8,200 | 1,427 |
| 2017-10-03 | 1,437 | 1,438 | 1,427 | 1,430 | 8,700 | 1,430 |
| 2017-10-02 | 1,422 | 1,446 | 1,422 | 1,433 | 12,300 | 1,433 |
| 2017-09-29 | 1,427 | 1,432 | 1,415 | 1,426 | 13,700 | 1,426 |
| 2017-09-28 | 1,395 | 1,419 | 1,395 | 1,413 | 15,400 | 1,413 |
| 2017-09-27 | 1,391 | 1,395 | 1,388 | 1,390 | 7,300 | 1,390 |
| 2017-09-26 | 1,389 | 1,391 | 1,389 | 1,390 | 1,700 | 1,390 |
| 2017-09-25 | 1,393 | 1,395 | 1,387 | 1,389 | 10,000 | 1,389 |
| 2017-09-22 | 1,390 | 1,394 | 1,389 | 1,392 | 4,500 | 1,392 |
| 2017-09-21 | 1,390 | 1,391 | 1,386 | 1,389 | 3,700 | 1,389 |
| 2017-09-20 | 1,398 | 1,400 | 1,380 | 1,386 | 15,500 | 1,386 |
| 2017-09-19 | 1,400 | 1,420 | 1,391 | 1,403 | 18,200 | 1,403 |
| 2017-09-15 | 1,378 | 1,390 | 1,378 | 1,387 | 2,400 | 1,387 |
| 2017-09-14 | 1,385 | 1,388 | 1,380 | 1,385 | 4,900 | 1,385 |
| 2017-09-13 | 1,381 | 1,385 | 1,380 | 1,385 | 3,900 | 1,385 |
| 2017-09-12 | 1,380 | 1,385 | 1,370 | 1,385 | 4,400 | 1,385 |
| 2017-09-11 | 1,375 | 1,377 | 1,366 | 1,377 | 4,800 | 1,377 |
| 2017-09-08 | 1,373 | 1,379 | 1,372 | 1,373 | 2,200 | 1,373 |
| 2017-09-07 | 1,366 | 1,373 | 1,366 | 1,373 | 2,300 | 1,373 |
| 2017-09-06 | 1,350 | 1,370 | 1,333 | 1,370 | 13,700 | 1,370 |
| 2017-09-05 | 1,393 | 1,393 | 1,367 | 1,367 | 8,500 | 1,367 |
| 2017-09-04 | 1,398 | 1,400 | 1,391 | 1,391 | 4,200 | 1,391 |
| 2017-09-01 | 1,393 | 1,396 | 1,383 | 1,396 | 4,400 | 1,396 |
| 2017-08-31 | 1,393 | 1,396 | 1,388 | 1,394 | 2,600 | 1,394 |
| 2017-08-30 | 1,393 | 1,394 | 1,387 | 1,393 | 2,500 | 1,393 |
| 2017-08-29 | 1,393 | 1,393 | 1,380 | 1,393 | 5,500 | 1,393 |
| 2017-08-28 | 1,384 | 1,394 | 1,382 | 1,394 | 15,200 | 1,394 |
| 2017-08-25 | 1,386 | 1,390 | 1,376 | 1,390 | 6,900 | 1,390 |
| 2017-08-24 | 1,391 | 1,392 | 1,379 | 1,386 | 7,000 | 1,386 |
| 2017-08-23 | 1,395 | 1,397 | 1,390 | 1,392 | 4,200 | 1,392 |
| 2017-08-22 | 1,398 | 1,401 | 1,353 | 1,395 | 14,100 | 1,395 |
| 2017-08-21 | 1,398 | 1,402 | 1,398 | 1,401 | 4,200 | 1,401 |
| 2017-08-18 | 1,409 | 1,409 | 1,400 | 1,402 | 5,100 | 1,402 |
| 2017-08-17 | 1,405 | 1,410 | 1,403 | 1,410 | 3,200 | 1,410 |
| 2017-08-16 | 1,401 | 1,410 | 1,401 | 1,405 | 5,000 | 1,405 |
| 2017-08-15 | 1,402 | 1,410 | 1,394 | 1,409 | 7,700 | 1,409 |
| 2017-08-14 | 1,405 | 1,405 | 1,387 | 1,402 | 6,300 | 1,402 |
| 2017-08-10 | 1,401 | 1,410 | 1,401 | 1,406 | 11,500 | 1,406 |
| 2017-08-09 | 1,400 | 1,406 | 1,387 | 1,402 | 8,100 | 1,402 |
| 2017-08-08 | 1,405 | 1,417 | 1,403 | 1,409 | 4,100 | 1,409 |
| 2017-08-07 | 1,392 | 1,410 | 1,392 | 1,402 | 11,000 | 1,402 |
| 2017-08-04 | 1,375 | 1,398 | 1,375 | 1,390 | 8,900 | 1,390 |
| 2017-08-03 | 1,394 | 1,394 | 1,379 | 1,381 | 8,000 | 1,381 |
| 2017-08-02 | 1,379 | 1,394 | 1,365 | 1,381 | 17,300 | 1,381 |
| 2017-08-01 | 1,490 | 1,490 | 1,356 | 1,367 | 55,100 | 1,367 |
| 2017-07-31 | 1,484 | 1,486 | 1,475 | 1,484 | 9,200 | 1,484 |
| 2017-07-28 | 1,494 | 1,498 | 1,474 | 1,484 | 7,500 | 1,484 |
| 2017-07-27 | 1,488 | 1,499 | 1,482 | 1,494 | 13,500 | 1,494 |
| 2017-07-26 | 1,471 | 1,480 | 1,470 | 1,479 | 6,200 | 1,479 |
| 2017-07-25 | 1,464 | 1,471 | 1,460 | 1,464 | 8,300 | 1,464 |
| 2017-07-24 | 1,462 | 1,468 | 1,455 | 1,464 | 4,500 | 1,464 |
| 2017-07-21 | 1,459 | 1,467 | 1,455 | 1,461 | 2,200 | 1,461 |
| 2017-07-20 | 1,451 | 1,472 | 1,451 | 1,458 | 9,800 | 1,458 |
| 2017-07-19 | 1,471 | 1,471 | 1,458 | 1,464 | 8,300 | 1,464 |
| 2017-07-18 | 1,477 | 1,486 | 1,461 | 1,471 | 22,800 | 1,471 |
| 2017-07-14 | 1,427 | 1,471 | 1,423 | 1,458 | 29,800 | 1,458 |
| 2017-07-13 | 1,423 | 1,427 | 1,420 | 1,427 | 5,300 | 1,427 |
| 2017-07-12 | 1,420 | 1,435 | 1,419 | 1,424 | 5,500 | 1,424 |
| 2017-07-11 | 1,408 | 1,420 | 1,406 | 1,420 | 5,500 | 1,420 |
| 2017-07-10 | 1,405 | 1,408 | 1,393 | 1,408 | 20,500 | 1,408 |
| 2017-07-07 | 1,380 | 1,402 | 1,380 | 1,402 | 11,800 | 1,402 |
| 2017-07-06 | 1,396 | 1,396 | 1,385 | 1,393 | 2,700 | 1,393 |
| 2017-07-05 | 1,379 | 1,397 | 1,379 | 1,397 | 4,200 | 1,397 |
| 2017-07-04 | 1,398 | 1,398 | 1,385 | 1,388 | 3,600 | 1,388 |
| 2017-07-03 | 1,379 | 1,388 | 1,377 | 1,388 | 5,500 | 1,388 |
| 2017-06-30 | 1,383 | 1,383 | 1,370 | 1,379 | 7,300 | 1,379 |
| 2017-06-29 | 1,384 | 1,396 | 1,375 | 1,383 | 5,500 | 1,383 |
| 2017-06-28 | 1,387 | 1,391 | 1,380 | 1,383 | 5,400 | 1,383 |
| 2017-06-27 | 1,388 | 1,396 | 1,382 | 1,387 | 5,700 | 1,387 |
| 2017-06-26 | 1,400 | 1,401 | 1,385 | 1,387 | 6,600 | 1,387 |
| 2017-06-23 | 1,400 | 1,400 | 1,394 | 1,400 | 15,800 | 1,400 |
| 2017-06-22 | 1,400 | 1,401 | 1,400 | 1,400 | 6,800 | 1,400 |
| 2017-06-21 | 1,400 | 1,405 | 1,398 | 1,400 | 8,300 | 1,400 |
| 2017-06-20 | 1,400 | 1,401 | 1,399 | 1,400 | 9,600 | 1,400 |
| 2017-06-19 | 1,398 | 1,400 | 1,384 | 1,393 | 3,500 | 1,393 |
| 2017-06-16 | 1,403 | 1,405 | 1,393 | 1,393 | 9,100 | 1,393 |
| 2017-06-15 | 1,400 | 1,400 | 1,387 | 1,390 | 5,100 | 1,390 |
| 2017-06-14 | 1,397 | 1,397 | 1,385 | 1,388 | 6,400 | 1,388 |
| 2017-06-13 | 1,400 | 1,407 | 1,396 | 1,396 | 8,600 | 1,396 |
| 2017-06-12 | 1,415 | 1,415 | 1,401 | 1,411 | 7,000 | 1,411 |
| 2017-06-09 | 1,421 | 1,437 | 1,413 | 1,415 | 14,600 | 1,415 |
| 2017-06-08 | 1,389 | 1,420 | 1,373 | 1,418 | 41,600 | 1,418 |
| 2017-06-07 | 1,390 | 1,390 | 1,379 | 1,389 | 3,700 | 1,389 |
| 2017-06-06 | 1,390 | 1,395 | 1,378 | 1,388 | 11,800 | 1,388 |
| 2017-06-05 | 1,390 | 1,394 | 1,386 | 1,390 | 6,100 | 1,390 |
| 2017-06-02 | 1,381 | 1,395 | 1,377 | 1,391 | 13,400 | 1,391 |
| 2017-06-01 | 1,370 | 1,387 | 1,370 | 1,378 | 7,800 | 1,378 |
| 2017-05-31 | 1,370 | 1,386 | 1,366 | 1,379 | 8,200 | 1,379 |
| 2017-05-30 | 1,382 | 1,384 | 1,378 | 1,380 | 6,600 | 1,380 |
| 2017-05-29 | 1,382 | 1,383 | 1,378 | 1,382 | 8,100 | 1,382 |
| 2017-05-26 | 1,378 | 1,381 | 1,377 | 1,380 | 3,200 | 1,380 |
| 2017-05-25 | 1,379 | 1,385 | 1,378 | 1,378 | 4,100 | 1,378 |
| 2017-05-24 | 1,380 | 1,387 | 1,375 | 1,379 | 6,400 | 1,379 |
| 2017-05-23 | 1,350 | 1,388 | 1,342 | 1,381 | 16,000 | 1,381 |
| 2017-05-22 | 1,331 | 1,359 | 1,330 | 1,353 | 11,700 | 1,353 |
| 2017-05-19 | 1,317 | 1,329 | 1,315 | 1,327 | 3,500 | 1,327 |
| 2017-05-18 | 1,330 | 1,330 | 1,315 | 1,323 | 7,500 | 1,323 |
| 2017-05-17 | 1,346 | 1,347 | 1,338 | 1,347 | 6,300 | 1,347 |
| 2017-05-16 | 1,361 | 1,361 | 1,345 | 1,347 | 10,400 | 1,347 |
| 2017-05-15 | 1,369 | 1,375 | 1,352 | 1,361 | 10,600 | 1,361 |
| 2017-05-12 | 1,369 | 1,377 | 1,357 | 1,369 | 7,100 | 1,369 |
| 2017-05-11 | 1,400 | 1,400 | 1,370 | 1,377 | 12,000 | 1,377 |
| 2017-05-10 | 1,388 | 1,420 | 1,372 | 1,400 | 44,300 | 1,400 |
| 2017-05-09 | 1,340 | 1,367 | 1,340 | 1,366 | 20,500 | 1,366 |
| 2017-05-08 | 1,310 | 1,352 | 1,310 | 1,337 | 25,600 | 1,337 |
| 2017-05-02 | 1,288 | 1,314 | 1,288 | 1,314 | 21,300 | 1,314 |
| 2017-05-01 | 1,287 | 1,292 | 1,280 | 1,285 | 31,500 | 1,285 |
| 2017-04-28 | 1,197 | 1,208 | 1,196 | 1,208 | 8,000 | 1,208 |
| 2017-04-27 | 1,193 | 1,197 | 1,191 | 1,192 | 5,600 | 1,192 |
| 2017-04-26 | 1,195 | 1,200 | 1,187 | 1,191 | 8,100 | 1,191 |
| 2017-04-25 | 1,187 | 1,193 | 1,185 | 1,185 | 6,600 | 1,185 |
| 2017-04-24 | 1,195 | 1,216 | 1,184 | 1,184 | 12,000 | 1,184 |
| 2017-04-21 | 1,168 | 1,170 | 1,165 | 1,170 | 2,800 | 1,170 |
| 2017-04-20 | 1,164 | 1,168 | 1,156 | 1,158 | 6,900 | 1,158 |
| 2017-04-19 | 1,154 | 1,165 | 1,154 | 1,164 | 3,000 | 1,164 |
| 2017-04-18 | 1,171 | 1,175 | 1,155 | 1,155 | 3,500 | 1,155 |
| 2017-04-17 | 1,090 | 1,142 | 1,090 | 1,141 | 7,600 | 1,141 |
| 2017-04-14 | 1,138 | 1,144 | 1,137 | 1,141 | 3,000 | 1,141 |
| 2017-04-13 | 1,145 | 1,145 | 1,090 | 1,141 | 7,400 | 1,141 |
| 2017-04-12 | 1,167 | 1,167 | 1,140 | 1,152 | 7,500 | 1,152 |
| 2017-04-11 | 1,160 | 1,170 | 1,154 | 1,170 | 4,500 | 1,170 |
| 2017-04-10 | 1,160 | 1,164 | 1,151 | 1,160 | 3,300 | 1,160 |
| 2017-04-07 | 1,159 | 1,165 | 1,155 | 1,160 | 8,100 | 1,160 |
| 2017-04-06 | 1,156 | 1,177 | 1,148 | 1,159 | 16,400 | 1,159 |
| 2017-04-05 | 1,199 | 1,199 | 1,162 | 1,195 | 6,900 | 1,195 |
| 2017-04-04 | 1,217 | 1,218 | 1,176 | 1,199 | 20,500 | 1,199 |
| 2017-04-03 | 1,227 | 1,230 | 1,216 | 1,216 | 9,300 | 1,216 |
| 2017-03-31 | 1,229 | 1,234 | 1,229 | 1,230 | 2,300 | 1,230 |
| 2017-03-30 | 1,228 | 1,229 | 1,222 | 1,229 | 5,300 | 1,229 |
| 2017-03-29 | 1,240 | 1,240 | 1,225 | 1,229 | 3,200 | 1,229 |
| 2017-03-28 | 1,237 | 1,243 | 1,237 | 1,241 | 5,300 | 1,241 |
| 2017-03-27 | 1,241 | 1,241 | 1,226 | 1,237 | 8,000 | 1,237 |
| 2017-03-24 | 1,233 | 1,241 | 1,231 | 1,241 | 4,000 | 1,241 |
| 2017-03-23 | 1,235 | 1,239 | 1,234 | 1,236 | 5,100 | 1,236 |
| 2017-03-22 | 1,260 | 1,260 | 1,220 | 1,251 | 12,300 | 1,251 |
| 2017-03-21 | 1,290 | 1,290 | 1,253 | 1,264 | 23,400 | 1,264 |
| 2017-03-17 | 1,294 | 1,294 | 1,278 | 1,282 | 16,800 | 1,282 |
| 2017-03-16 | 1,286 | 1,320 | 1,286 | 1,302 | 8,200 | 1,302 |
| 2017-03-15 | 1,300 | 1,305 | 1,282 | 1,286 | 7,800 | 1,286 |
| 2017-03-14 | 1,309 | 1,309 | 1,294 | 1,307 | 7,600 | 1,307 |
| 2017-03-13 | 1,291 | 1,309 | 1,290 | 1,302 | 8,700 | 1,302 |
| 2017-03-10 | 1,288 | 1,295 | 1,287 | 1,289 | 4,600 | 1,289 |
| 2017-03-09 | 1,277 | 1,289 | 1,275 | 1,288 | 4,800 | 1,288 |
| 2017-03-08 | 1,280 | 1,280 | 1,275 | 1,276 | 3,400 | 1,276 |
| 2017-03-07 | 1,268 | 1,279 | 1,266 | 1,276 | 3,300 | 1,276 |
| 2017-03-06 | 1,268 | 1,280 | 1,265 | 1,268 | 8,000 | 1,268 |
| 2017-03-03 | 1,260 | 1,269 | 1,255 | 1,268 | 6,700 | 1,268 |
| 2017-03-02 | 1,271 | 1,271 | 1,257 | 1,259 | 4,200 | 1,259 |
| 2017-03-01 | 1,252 | 1,267 | 1,239 | 1,257 | 24,900 | 1,257 |
| 2017-02-28 | 1,251 | 1,275 | 1,241 | 1,252 | 27,100 | 1,252 |
| 2017-02-27 | 1,257 | 1,260 | 1,242 | 1,248 | 21,100 | 1,248 |
| 2017-02-24 | 1,251 | 1,258 | 1,251 | 1,257 | 8,100 | 1,257 |
| 2017-02-23 | 1,251 | 1,255 | 1,249 | 1,251 | 9,100 | 1,251 |
| 2017-02-22 | 1,251 | 1,252 | 1,249 | 1,250 | 9,200 | 1,250 |
| 2017-02-21 | 1,253 | 1,259 | 1,250 | 1,250 | 12,200 | 1,250 |
| 2017-02-20 | 1,253 | 1,261 | 1,251 | 1,253 | 10,200 | 1,253 |
| 2017-02-17 | 1,251 | 1,260 | 1,246 | 1,252 | 14,100 | 1,252 |
| 2017-02-16 | 1,263 | 1,263 | 1,242 | 1,251 | 15,700 | 1,251 |
| 2017-02-15 | 1,263 | 1,267 | 1,262 | 1,263 | 5,400 | 1,263 |
| 2017-02-14 | 1,266 | 1,267 | 1,259 | 1,263 | 14,300 | 1,263 |
| 2017-02-13 | 1,252 | 1,266 | 1,246 | 1,263 | 7,800 | 1,263 |
| 2017-02-10 | 1,250 | 1,257 | 1,236 | 1,245 | 17,000 | 1,245 |
| 2017-02-09 | 1,251 | 1,257 | 1,249 | 1,252 | 6,800 | 1,252 |
| 2017-02-08 | 1,252 | 1,253 | 1,248 | 1,250 | 15,500 | 1,250 |
| 2017-02-07 | 1,250 | 1,253 | 1,247 | 1,250 | 27,800 | 1,250 |
| 2017-02-06 | 1,256 | 1,257 | 1,246 | 1,250 | 20,600 | 1,250 |
| 2017-02-03 | 1,255 | 1,269 | 1,250 | 1,250 | 35,900 | 1,250 |
| 2017-02-02 | 1,260 | 1,273 | 1,256 | 1,258 | 34,200 | 1,258 |
| 2017-02-01 | 1,280 | 1,295 | 1,222 | 1,253 | 101,300 | 1,253 |
| 2017-01-31 | 1,343 | 1,390 | 1,343 | 1,387 | 32,100 | 1,387 |
| 2017-01-30 | 1,378 | 1,379 | 1,352 | 1,373 | 24,700 | 1,373 |
| 2017-01-27 | 1,380 | 1,390 | 1,361 | 1,373 | 18,900 | 1,373 |
| 2017-01-26 | 1,392 | 1,392 | 1,366 | 1,383 | 16,800 | 1,383 |
| 2017-01-25 | 1,391 | 1,395 | 1,370 | 1,383 | 18,500 | 1,383 |
| 2017-01-24 | 1,379 | 1,387 | 1,357 | 1,387 | 26,800 | 1,387 |
| 2017-01-23 | 1,349 | 1,356 | 1,328 | 1,355 | 25,300 | 1,355 |
| 2017-01-20 | 1,340 | 1,349 | 1,339 | 1,341 | 13,800 | 1,341 |
| 2017-01-19 | 1,320 | 1,339 | 1,317 | 1,339 | 17,700 | 1,339 |
| 2017-01-18 | 1,319 | 1,320 | 1,291 | 1,307 | 15,200 | 1,307 |
| 2017-01-17 | 1,335 | 1,335 | 1,311 | 1,319 | 15,200 | 1,319 |
| 2017-01-16 | 1,346 | 1,351 | 1,330 | 1,334 | 13,500 | 1,334 |
| 2017-01-13 | 1,334 | 1,338 | 1,300 | 1,334 | 21,100 | 1,334 |
| 2017-01-12 | 1,358 | 1,358 | 1,310 | 1,334 | 18,500 | 1,334 |
| 2017-01-11 | 1,390 | 1,390 | 1,347 | 1,362 | 18,700 | 1,362 |
| 2017-01-10 | 1,362 | 1,387 | 1,344 | 1,377 | 55,300 | 1,377 |
| 2017-01-06 | 1,295 | 1,315 | 1,279 | 1,310 | 48,700 | 1,310 |
| 2017-01-05 | 1,232 | 1,266 | 1,231 | 1,266 | 28,200 | 1,266 |
| 2017-01-04 | 1,226 | 1,233 | 1,226 | 1,229 | 9,200 | 1,229 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
