7510 (株)たけびし 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 | 1,893 | 1,893 | 1,870 | 1,881 | 4,100 | 1,881 |
| 2017-12-28 | 1,881 | 1,899 | 1,879 | 1,893 | 6,200 | 1,893 |
| 2017-12-27 | 1,857 | 1,878 | 1,853 | 1,878 | 6,100 | 1,878 |
| 2017-12-26 | 1,875 | 1,875 | 1,845 | 1,851 | 7,600 | 1,851 |
| 2017-12-25 | 1,900 | 1,905 | 1,842 | 1,873 | 22,500 | 1,873 |
| 2017-12-22 | 1,889 | 1,892 | 1,878 | 1,885 | 7,500 | 1,885 |
| 2017-12-21 | 1,875 | 1,897 | 1,871 | 1,889 | 8,800 | 1,889 |
| 2017-12-20 | 1,870 | 1,899 | 1,852 | 1,875 | 12,500 | 1,875 |
| 2017-12-19 | 1,912 | 1,912 | 1,872 | 1,872 | 11,600 | 1,872 |
| 2017-12-18 | 1,927 | 1,959 | 1,906 | 1,917 | 7,300 | 1,917 |
| 2017-12-15 | 1,966 | 1,966 | 1,898 | 1,924 | 18,600 | 1,924 |
| 2017-12-14 | 1,934 | 1,966 | 1,934 | 1,966 | 10,900 | 1,966 |
| 2017-12-13 | 1,914 | 1,942 | 1,914 | 1,927 | 12,700 | 1,927 |
| 2017-12-12 | 1,900 | 1,926 | 1,899 | 1,914 | 23,000 | 1,914 |
| 2017-12-11 | 1,857 | 1,887 | 1,854 | 1,886 | 13,700 | 1,886 |
| 2017-12-08 | 1,822 | 1,851 | 1,819 | 1,851 | 29,200 | 1,851 |
| 2017-12-07 | 1,786 | 1,828 | 1,786 | 1,824 | 27,300 | 1,824 |
| 2017-12-06 | 1,779 | 1,784 | 1,774 | 1,780 | 14,500 | 1,780 |
| 2017-12-05 | 1,785 | 1,785 | 1,768 | 1,779 | 13,500 | 1,779 |
| 2017-12-04 | 1,776 | 1,790 | 1,775 | 1,783 | 14,500 | 1,783 |
| 2017-12-01 | 1,778 | 1,788 | 1,763 | 1,788 | 19,900 | 1,788 |
| 2017-11-30 | 1,844 | 1,844 | 1,750 | 1,786 | 55,800 | 1,786 |
| 2017-11-29 | 1,645 | 1,650 | 1,635 | 1,644 | 6,800 | 1,644 |
| 2017-11-28 | 1,640 | 1,650 | 1,633 | 1,633 | 4,000 | 1,633 |
| 2017-11-27 | 1,638 | 1,669 | 1,630 | 1,640 | 11,300 | 1,640 |
| 2017-11-24 | 1,611 | 1,620 | 1,606 | 1,613 | 8,300 | 1,613 |
| 2017-11-22 | 1,619 | 1,622 | 1,602 | 1,607 | 11,500 | 1,607 |
| 2017-11-21 | 1,630 | 1,635 | 1,620 | 1,623 | 8,000 | 1,623 |
| 2017-11-20 | 1,619 | 1,634 | 1,619 | 1,623 | 7,800 | 1,623 |
| 2017-11-17 | 1,640 | 1,640 | 1,616 | 1,619 | 11,000 | 1,619 |
| 2017-11-16 | 1,600 | 1,632 | 1,600 | 1,620 | 15,000 | 1,620 |
| 2017-11-15 | 1,646 | 1,647 | 1,601 | 1,604 | 14,600 | 1,604 |
| 2017-11-13 | 1,662 | 1,662 | 1,641 | 1,644 | 7,700 | 1,644 |
| 2017-11-10 | 1,635 | 1,662 | 1,631 | 1,662 | 9,900 | 1,662 |
| 2017-11-09 | 1,650 | 1,667 | 1,631 | 1,652 | 14,100 | 1,652 |
| 2017-11-08 | 1,648 | 1,648 | 1,627 | 1,647 | 7,400 | 1,647 |
| 2017-11-07 | 1,633 | 1,650 | 1,633 | 1,645 | 11,000 | 1,645 |
| 2017-11-06 | 1,639 | 1,650 | 1,628 | 1,646 | 22,000 | 1,646 |
| 2017-11-02 | 1,660 | 1,660 | 1,600 | 1,622 | 29,000 | 1,622 |
| 2017-11-01 | 1,631 | 1,666 | 1,602 | 1,657 | 38,800 | 1,657 |
| 2017-10-31 | 1,570 | 1,597 | 1,566 | 1,591 | 38,700 | 1,591 |
| 2017-10-30 | 1,571 | 1,571 | 1,562 | 1,570 | 16,700 | 1,570 |
| 2017-10-27 | 1,552 | 1,564 | 1,550 | 1,562 | 14,500 | 1,562 |
| 2017-10-26 | 1,564 | 1,568 | 1,551 | 1,552 | 9,500 | 1,552 |
| 2017-10-25 | 1,570 | 1,570 | 1,560 | 1,564 | 9,700 | 1,564 |
| 2017-10-24 | 1,553 | 1,572 | 1,551 | 1,562 | 10,600 | 1,562 |
| 2017-10-23 | 1,534 | 1,555 | 1,534 | 1,552 | 12,500 | 1,552 |
| 2017-10-20 | 1,526 | 1,537 | 1,524 | 1,534 | 9,100 | 1,534 |
| 2017-10-19 | 1,538 | 1,538 | 1,519 | 1,526 | 5,700 | 1,526 |
| 2017-10-18 | 1,546 | 1,549 | 1,526 | 1,529 | 8,100 | 1,529 |
| 2017-10-17 | 1,551 | 1,553 | 1,540 | 1,546 | 10,900 | 1,546 |
| 2017-10-16 | 1,558 | 1,558 | 1,542 | 1,544 | 13,800 | 1,544 |
| 2017-10-13 | 1,562 | 1,571 | 1,550 | 1,558 | 22,800 | 1,558 |
| 2017-10-12 | 1,526 | 1,565 | 1,526 | 1,563 | 16,500 | 1,563 |
| 2017-10-11 | 1,531 | 1,532 | 1,523 | 1,530 | 5,400 | 1,530 |
| 2017-10-10 | 1,512 | 1,541 | 1,512 | 1,524 | 20,800 | 1,524 |
| 2017-10-06 | 1,509 | 1,513 | 1,507 | 1,512 | 4,800 | 1,512 |
| 2017-10-05 | 1,520 | 1,521 | 1,508 | 1,513 | 12,600 | 1,513 |
| 2017-10-04 | 1,512 | 1,522 | 1,512 | 1,522 | 8,400 | 1,522 |
| 2017-10-03 | 1,524 | 1,524 | 1,511 | 1,515 | 4,900 | 1,515 |
| 2017-10-02 | 1,524 | 1,524 | 1,515 | 1,517 | 4,400 | 1,517 |
| 2017-09-29 | 1,527 | 1,527 | 1,507 | 1,510 | 11,300 | 1,510 |
| 2017-09-28 | 1,496 | 1,530 | 1,481 | 1,530 | 14,200 | 1,530 |
| 2017-09-27 | 1,480 | 1,496 | 1,477 | 1,496 | 13,500 | 1,496 |
| 2017-09-26 | 1,480 | 1,491 | 1,480 | 1,490 | 9,400 | 1,490 |
| 2017-09-25 | 1,492 | 1,493 | 1,478 | 1,484 | 8,900 | 1,484 |
| 2017-09-22 | 1,478 | 1,481 | 1,471 | 1,477 | 3,200 | 1,477 |
| 2017-09-21 | 1,479 | 1,480 | 1,471 | 1,478 | 10,200 | 1,478 |
| 2017-09-20 | 1,477 | 1,480 | 1,466 | 1,480 | 10,600 | 1,480 |
| 2017-09-19 | 1,468 | 1,478 | 1,466 | 1,470 | 15,200 | 1,470 |
| 2017-09-15 | 1,466 | 1,477 | 1,454 | 1,465 | 14,700 | 1,465 |
| 2017-09-14 | 1,486 | 1,486 | 1,464 | 1,470 | 8,900 | 1,470 |
| 2017-09-13 | 1,478 | 1,488 | 1,473 | 1,480 | 6,000 | 1,480 |
| 2017-09-12 | 1,470 | 1,476 | 1,460 | 1,471 | 6,300 | 1,471 |
| 2017-09-11 | 1,456 | 1,465 | 1,449 | 1,462 | 5,000 | 1,462 |
| 2017-09-08 | 1,443 | 1,452 | 1,438 | 1,438 | 6,900 | 1,438 |
| 2017-09-07 | 1,436 | 1,462 | 1,436 | 1,454 | 4,300 | 1,454 |
| 2017-09-06 | 1,439 | 1,452 | 1,422 | 1,434 | 7,700 | 1,434 |
| 2017-09-05 | 1,471 | 1,474 | 1,435 | 1,439 | 10,800 | 1,439 |
| 2017-09-04 | 1,490 | 1,492 | 1,473 | 1,473 | 9,700 | 1,473 |
| 2017-09-01 | 1,485 | 1,497 | 1,482 | 1,497 | 6,000 | 1,497 |
| 2017-08-31 | 1,485 | 1,485 | 1,478 | 1,479 | 20,500 | 1,479 |
| 2017-08-30 | 1,485 | 1,487 | 1,478 | 1,483 | 12,300 | 1,483 |
| 2017-08-29 | 1,478 | 1,479 | 1,465 | 1,478 | 6,900 | 1,478 |
| 2017-08-28 | 1,484 | 1,485 | 1,465 | 1,478 | 6,000 | 1,478 |
| 2017-08-25 | 1,488 | 1,488 | 1,480 | 1,484 | 14,100 | 1,484 |
| 2017-08-24 | 1,468 | 1,478 | 1,468 | 1,477 | 6,100 | 1,477 |
| 2017-08-23 | 1,479 | 1,479 | 1,464 | 1,465 | 7,400 | 1,465 |
| 2017-08-22 | 1,469 | 1,475 | 1,461 | 1,461 | 7,200 | 1,461 |
| 2017-08-21 | 1,469 | 1,470 | 1,460 | 1,464 | 3,700 | 1,464 |
| 2017-08-18 | 1,452 | 1,471 | 1,451 | 1,457 | 16,100 | 1,457 |
| 2017-08-17 | 1,449 | 1,460 | 1,449 | 1,457 | 5,200 | 1,457 |
| 2017-08-16 | 1,450 | 1,453 | 1,446 | 1,449 | 12,000 | 1,449 |
| 2017-08-15 | 1,442 | 1,465 | 1,442 | 1,447 | 9,500 | 1,447 |
| 2017-08-14 | 1,453 | 1,454 | 1,437 | 1,439 | 17,900 | 1,439 |
| 2017-08-10 | 1,462 | 1,470 | 1,458 | 1,470 | 5,800 | 1,470 |
| 2017-08-09 | 1,482 | 1,486 | 1,461 | 1,462 | 20,800 | 1,462 |
| 2017-08-08 | 1,482 | 1,488 | 1,481 | 1,488 | 5,600 | 1,488 |
| 2017-08-07 | 1,471 | 1,480 | 1,468 | 1,480 | 3,800 | 1,480 |
| 2017-08-04 | 1,462 | 1,466 | 1,453 | 1,464 | 4,100 | 1,464 |
| 2017-08-03 | 1,470 | 1,470 | 1,460 | 1,467 | 19,200 | 1,467 |
| 2017-08-02 | 1,475 | 1,489 | 1,467 | 1,471 | 18,300 | 1,471 |
| 2017-08-01 | 1,471 | 1,496 | 1,460 | 1,471 | 20,900 | 1,471 |
| 2017-07-31 | 1,485 | 1,485 | 1,470 | 1,470 | 15,400 | 1,470 |
| 2017-07-28 | 1,484 | 1,490 | 1,470 | 1,487 | 19,600 | 1,487 |
| 2017-07-27 | 1,455 | 1,490 | 1,454 | 1,481 | 27,900 | 1,481 |
| 2017-07-26 | 1,449 | 1,456 | 1,447 | 1,453 | 18,100 | 1,453 |
| 2017-07-25 | 1,455 | 1,455 | 1,440 | 1,448 | 20,300 | 1,448 |
| 2017-07-24 | 1,445 | 1,452 | 1,441 | 1,451 | 10,700 | 1,451 |
| 2017-07-21 | 1,445 | 1,453 | 1,441 | 1,447 | 13,100 | 1,447 |
| 2017-07-20 | 1,439 | 1,446 | 1,439 | 1,446 | 5,300 | 1,446 |
| 2017-07-19 | 1,445 | 1,447 | 1,436 | 1,439 | 9,100 | 1,439 |
| 2017-07-18 | 1,448 | 1,448 | 1,439 | 1,440 | 6,400 | 1,440 |
| 2017-07-14 | 1,432 | 1,441 | 1,432 | 1,440 | 4,000 | 1,440 |
| 2017-07-13 | 1,432 | 1,436 | 1,429 | 1,429 | 3,500 | 1,429 |
| 2017-07-12 | 1,440 | 1,440 | 1,433 | 1,435 | 3,300 | 1,435 |
| 2017-07-11 | 1,444 | 1,444 | 1,438 | 1,440 | 4,900 | 1,440 |
| 2017-07-10 | 1,430 | 1,443 | 1,430 | 1,436 | 5,400 | 1,436 |
| 2017-07-07 | 1,425 | 1,439 | 1,423 | 1,423 | 5,800 | 1,423 |
| 2017-07-06 | 1,425 | 1,444 | 1,423 | 1,431 | 11,600 | 1,431 |
| 2017-07-05 | 1,412 | 1,427 | 1,410 | 1,424 | 10,100 | 1,424 |
| 2017-07-04 | 1,405 | 1,414 | 1,405 | 1,414 | 5,600 | 1,414 |
| 2017-07-03 | 1,399 | 1,414 | 1,399 | 1,403 | 9,200 | 1,403 |
| 2017-06-30 | 1,410 | 1,414 | 1,401 | 1,404 | 6,300 | 1,404 |
| 2017-06-29 | 1,416 | 1,416 | 1,400 | 1,408 | 6,200 | 1,408 |
| 2017-06-28 | 1,415 | 1,415 | 1,403 | 1,403 | 3,900 | 1,403 |
| 2017-06-27 | 1,418 | 1,418 | 1,406 | 1,409 | 6,300 | 1,409 |
| 2017-06-26 | 1,400 | 1,410 | 1,397 | 1,401 | 4,900 | 1,401 |
| 2017-06-23 | 1,404 | 1,404 | 1,395 | 1,398 | 6,500 | 1,398 |
| 2017-06-22 | 1,400 | 1,410 | 1,391 | 1,395 | 7,200 | 1,395 |
| 2017-06-21 | 1,400 | 1,409 | 1,383 | 1,396 | 15,300 | 1,396 |
| 2017-06-20 | 1,402 | 1,415 | 1,400 | 1,406 | 11,400 | 1,406 |
| 2017-06-19 | 1,420 | 1,423 | 1,396 | 1,400 | 16,300 | 1,400 |
| 2017-06-16 | 1,420 | 1,436 | 1,420 | 1,423 | 5,700 | 1,423 |
| 2017-06-15 | 1,421 | 1,432 | 1,420 | 1,422 | 4,400 | 1,422 |
| 2017-06-14 | 1,428 | 1,443 | 1,422 | 1,422 | 7,800 | 1,422 |
| 2017-06-13 | 1,430 | 1,438 | 1,421 | 1,422 | 5,100 | 1,422 |
| 2017-06-12 | 1,422 | 1,431 | 1,421 | 1,422 | 4,900 | 1,422 |
| 2017-06-09 | 1,450 | 1,450 | 1,420 | 1,436 | 14,400 | 1,436 |
| 2017-06-08 | 1,443 | 1,445 | 1,434 | 1,442 | 10,300 | 1,442 |
| 2017-06-07 | 1,437 | 1,440 | 1,431 | 1,437 | 5,700 | 1,437 |
| 2017-06-06 | 1,433 | 1,446 | 1,433 | 1,437 | 7,600 | 1,437 |
| 2017-06-05 | 1,449 | 1,449 | 1,423 | 1,432 | 9,900 | 1,432 |
| 2017-06-02 | 1,458 | 1,458 | 1,435 | 1,444 | 13,700 | 1,444 |
| 2017-06-01 | 1,444 | 1,463 | 1,443 | 1,447 | 8,100 | 1,447 |
| 2017-05-31 | 1,467 | 1,467 | 1,444 | 1,444 | 8,500 | 1,444 |
| 2017-05-30 | 1,450 | 1,462 | 1,441 | 1,461 | 6,400 | 1,461 |
| 2017-05-29 | 1,456 | 1,456 | 1,452 | 1,452 | 7,400 | 1,452 |
| 2017-05-26 | 1,470 | 1,470 | 1,455 | 1,456 | 8,100 | 1,456 |
| 2017-05-25 | 1,451 | 1,472 | 1,451 | 1,464 | 18,400 | 1,464 |
| 2017-05-24 | 1,476 | 1,482 | 1,469 | 1,478 | 9,300 | 1,478 |
| 2017-05-23 | 1,463 | 1,478 | 1,463 | 1,467 | 10,300 | 1,467 |
| 2017-05-22 | 1,450 | 1,467 | 1,450 | 1,463 | 11,400 | 1,463 |
| 2017-05-19 | 1,441 | 1,453 | 1,441 | 1,450 | 12,400 | 1,450 |
| 2017-05-18 | 1,464 | 1,468 | 1,441 | 1,451 | 21,500 | 1,451 |
| 2017-05-17 | 1,495 | 1,495 | 1,481 | 1,494 | 11,900 | 1,494 |
| 2017-05-16 | 1,483 | 1,497 | 1,482 | 1,497 | 7,100 | 1,497 |
| 2017-05-15 | 1,487 | 1,510 | 1,481 | 1,483 | 17,800 | 1,483 |
| 2017-05-12 | 1,495 | 1,509 | 1,486 | 1,509 | 9,600 | 1,509 |
| 2017-05-11 | 1,505 | 1,506 | 1,493 | 1,503 | 6,600 | 1,503 |
| 2017-05-10 | 1,515 | 1,515 | 1,490 | 1,508 | 9,000 | 1,508 |
| 2017-05-09 | 1,505 | 1,517 | 1,492 | 1,517 | 20,200 | 1,517 |
| 2017-05-08 | 1,493 | 1,510 | 1,484 | 1,506 | 15,500 | 1,506 |
| 2017-05-02 | 1,497 | 1,497 | 1,484 | 1,492 | 10,000 | 1,492 |
| 2017-05-01 | 1,459 | 1,500 | 1,453 | 1,497 | 14,900 | 1,497 |
| 2017-04-28 | 1,498 | 1,498 | 1,448 | 1,478 | 10,800 | 1,478 |
| 2017-04-27 | 1,453 | 1,484 | 1,446 | 1,483 | 18,900 | 1,483 |
| 2017-04-26 | 1,457 | 1,457 | 1,432 | 1,442 | 11,400 | 1,442 |
| 2017-04-25 | 1,405 | 1,429 | 1,397 | 1,429 | 11,400 | 1,429 |
| 2017-04-24 | 1,400 | 1,416 | 1,385 | 1,405 | 13,700 | 1,405 |
| 2017-04-21 | 1,403 | 1,403 | 1,383 | 1,390 | 6,700 | 1,390 |
| 2017-04-20 | 1,390 | 1,392 | 1,373 | 1,381 | 10,500 | 1,381 |
| 2017-04-19 | 1,366 | 1,381 | 1,361 | 1,371 | 12,100 | 1,371 |
| 2017-04-18 | 1,355 | 1,373 | 1,351 | 1,359 | 11,100 | 1,359 |
| 2017-04-17 | 1,320 | 1,345 | 1,318 | 1,332 | 9,100 | 1,332 |
| 2017-04-14 | 1,309 | 1,329 | 1,308 | 1,323 | 10,600 | 1,323 |
| 2017-04-13 | 1,310 | 1,328 | 1,303 | 1,320 | 10,600 | 1,320 |
| 2017-04-12 | 1,355 | 1,355 | 1,334 | 1,334 | 17,900 | 1,334 |
| 2017-04-11 | 1,351 | 1,373 | 1,346 | 1,369 | 9,900 | 1,369 |
| 2017-04-10 | 1,380 | 1,388 | 1,365 | 1,366 | 4,700 | 1,366 |
| 2017-04-07 | 1,355 | 1,392 | 1,355 | 1,372 | 13,100 | 1,372 |
| 2017-04-06 | 1,395 | 1,395 | 1,358 | 1,362 | 15,300 | 1,362 |
| 2017-04-05 | 1,410 | 1,423 | 1,398 | 1,400 | 14,100 | 1,400 |
| 2017-04-04 | 1,426 | 1,449 | 1,409 | 1,428 | 19,700 | 1,428 |
| 2017-04-03 | 1,438 | 1,446 | 1,434 | 1,439 | 15,800 | 1,439 |
| 2017-03-31 | 1,455 | 1,474 | 1,443 | 1,443 | 20,900 | 1,443 |
| 2017-03-30 | 1,470 | 1,473 | 1,456 | 1,456 | 20,300 | 1,456 |
| 2017-03-29 | 1,496 | 1,496 | 1,471 | 1,481 | 50,700 | 1,481 |
| 2017-03-28 | 1,513 | 1,518 | 1,502 | 1,506 | 45,500 | 1,506 |
| 2017-03-27 | 1,520 | 1,525 | 1,515 | 1,515 | 27,100 | 1,515 |
| 2017-03-24 | 1,515 | 1,532 | 1,514 | 1,527 | 21,800 | 1,527 |
| 2017-03-23 | 1,521 | 1,533 | 1,520 | 1,521 | 19,000 | 1,521 |
| 2017-03-22 | 1,530 | 1,544 | 1,518 | 1,520 | 43,800 | 1,520 |
| 2017-03-21 | 1,520 | 1,560 | 1,520 | 1,551 | 22,600 | 1,551 |
| 2017-03-17 | 1,528 | 1,534 | 1,520 | 1,522 | 17,500 | 1,522 |
| 2017-03-16 | 1,517 | 1,534 | 1,509 | 1,533 | 19,800 | 1,533 |
| 2017-03-15 | 1,543 | 1,546 | 1,527 | 1,531 | 25,500 | 1,531 |
| 2017-03-14 | 1,590 | 1,597 | 1,542 | 1,554 | 51,800 | 1,554 |
| 2017-03-13 | 1,587 | 1,645 | 1,584 | 1,586 | 49,500 | 1,586 |
| 2017-03-10 | 1,574 | 1,581 | 1,571 | 1,581 | 55,400 | 1,581 |
| 2017-03-09 | 1,501 | 1,559 | 1,501 | 1,551 | 84,800 | 1,551 |
| 2017-03-08 | 1,465 | 1,496 | 1,465 | 1,495 | 37,400 | 1,495 |
| 2017-03-07 | 1,439 | 1,462 | 1,439 | 1,461 | 32,800 | 1,461 |
| 2017-03-06 | 1,428 | 1,441 | 1,415 | 1,440 | 17,200 | 1,440 |
| 2017-03-03 | 1,466 | 1,466 | 1,431 | 1,439 | 26,400 | 1,439 |
| 2017-03-02 | 1,467 | 1,481 | 1,445 | 1,465 | 20,000 | 1,465 |
| 2017-03-01 | 1,491 | 1,491 | 1,450 | 1,466 | 20,600 | 1,466 |
| 2017-02-28 | 1,479 | 1,493 | 1,469 | 1,471 | 15,000 | 1,471 |
| 2017-02-27 | 1,494 | 1,494 | 1,451 | 1,469 | 37,500 | 1,469 |
| 2017-02-24 | 1,494 | 1,519 | 1,491 | 1,494 | 46,800 | 1,494 |
| 2017-02-23 | 1,459 | 1,491 | 1,459 | 1,487 | 28,100 | 1,487 |
| 2017-02-22 | 1,449 | 1,503 | 1,449 | 1,453 | 50,100 | 1,453 |
| 2017-02-21 | 1,418 | 1,430 | 1,412 | 1,430 | 31,700 | 1,430 |
| 2017-02-20 | 1,399 | 1,415 | 1,399 | 1,410 | 16,100 | 1,410 |
| 2017-02-17 | 1,395 | 1,399 | 1,389 | 1,398 | 14,800 | 1,398 |
| 2017-02-16 | 1,388 | 1,395 | 1,384 | 1,390 | 19,100 | 1,390 |
| 2017-02-15 | 1,369 | 1,393 | 1,362 | 1,385 | 27,100 | 1,385 |
| 2017-02-14 | 1,351 | 1,375 | 1,350 | 1,354 | 26,800 | 1,354 |
| 2017-02-13 | 1,335 | 1,343 | 1,330 | 1,342 | 9,600 | 1,342 |
| 2017-02-10 | 1,327 | 1,330 | 1,319 | 1,330 | 9,900 | 1,330 |
| 2017-02-09 | 1,324 | 1,324 | 1,312 | 1,315 | 7,300 | 1,315 |
| 2017-02-08 | 1,333 | 1,333 | 1,304 | 1,329 | 14,500 | 1,329 |
| 2017-02-07 | 1,344 | 1,348 | 1,310 | 1,333 | 23,200 | 1,333 |
| 2017-02-06 | 1,340 | 1,347 | 1,334 | 1,344 | 17,700 | 1,344 |
| 2017-02-03 | 1,320 | 1,340 | 1,320 | 1,327 | 16,000 | 1,327 |
| 2017-02-02 | 1,314 | 1,339 | 1,310 | 1,322 | 21,400 | 1,322 |
| 2017-02-01 | 1,307 | 1,312 | 1,290 | 1,310 | 24,800 | 1,310 |
| 2017-01-31 | 1,312 | 1,312 | 1,300 | 1,307 | 17,600 | 1,307 |
| 2017-01-30 | 1,291 | 1,326 | 1,291 | 1,316 | 27,900 | 1,316 |
| 2017-01-27 | 1,299 | 1,305 | 1,287 | 1,291 | 19,900 | 1,291 |
| 2017-01-26 | 1,290 | 1,292 | 1,281 | 1,287 | 16,200 | 1,287 |
| 2017-01-25 | 1,274 | 1,280 | 1,270 | 1,279 | 18,600 | 1,279 |
| 2017-01-24 | 1,255 | 1,260 | 1,240 | 1,259 | 10,400 | 1,259 |
| 2017-01-23 | 1,245 | 1,255 | 1,244 | 1,254 | 13,700 | 1,254 |
| 2017-01-20 | 1,240 | 1,245 | 1,235 | 1,242 | 13,500 | 1,242 |
| 2017-01-19 | 1,220 | 1,238 | 1,220 | 1,231 | 9,000 | 1,231 |
| 2017-01-18 | 1,200 | 1,217 | 1,200 | 1,217 | 13,100 | 1,217 |
| 2017-01-17 | 1,213 | 1,250 | 1,191 | 1,211 | 17,700 | 1,211 |
| 2017-01-16 | 1,235 | 1,235 | 1,213 | 1,215 | 16,200 | 1,215 |
| 2017-01-13 | 1,220 | 1,231 | 1,220 | 1,229 | 12,200 | 1,229 |
| 2017-01-12 | 1,230 | 1,233 | 1,220 | 1,227 | 10,400 | 1,227 |
| 2017-01-11 | 1,235 | 1,235 | 1,221 | 1,231 | 7,000 | 1,231 |
| 2017-01-10 | 1,223 | 1,235 | 1,217 | 1,228 | 12,600 | 1,228 |
| 2017-01-06 | 1,211 | 1,219 | 1,206 | 1,216 | 14,700 | 1,216 |
| 2017-01-05 | 1,206 | 1,212 | 1,195 | 1,212 | 22,700 | 1,212 |
| 2017-01-04 | 1,193 | 1,212 | 1,191 | 1,202 | 19,100 | 1,202 |
分割・併合履歴 ： [2005-09-27]1株→2株 [1997-03-26]1株→1.1株
