8233 (株)高島屋 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 | 1,190 | 1,197 | 1,182 | 1,186 | 990,000 | 2,372 |
| 2017-12-28 | 1,200 | 1,218 | 1,193 | 1,196 | 1,421,000 | 2,392 |
| 2017-12-27 | 1,200 | 1,215 | 1,197 | 1,199 | 2,161,000 | 2,398 |
| 2017-12-26 | 1,158 | 1,196 | 1,158 | 1,188 | 2,959,000 | 2,376 |
| 2017-12-25 | 1,133 | 1,148 | 1,130 | 1,145 | 1,389,000 | 2,290 |
| 2017-12-22 | 1,130 | 1,135 | 1,116 | 1,121 | 1,170,000 | 2,242 |
| 2017-12-21 | 1,142 | 1,145 | 1,127 | 1,129 | 982,000 | 2,258 |
| 2017-12-20 | 1,145 | 1,150 | 1,136 | 1,137 | 1,107,000 | 2,274 |
| 2017-12-19 | 1,150 | 1,156 | 1,147 | 1,152 | 1,053,000 | 2,304 |
| 2017-12-18 | 1,147 | 1,150 | 1,141 | 1,146 | 1,058,000 | 2,292 |
| 2017-12-15 | 1,133 | 1,147 | 1,123 | 1,138 | 1,311,000 | 2,276 |
| 2017-12-14 | 1,133 | 1,141 | 1,131 | 1,135 | 942,000 | 2,270 |
| 2017-12-13 | 1,143 | 1,150 | 1,139 | 1,144 | 1,384,000 | 2,288 |
| 2017-12-12 | 1,139 | 1,143 | 1,134 | 1,136 | 1,205,000 | 2,272 |
| 2017-12-11 | 1,135 | 1,140 | 1,131 | 1,137 | 1,334,000 | 2,274 |
| 2017-12-08 | 1,121 | 1,130 | 1,115 | 1,129 | 2,518,000 | 2,258 |
| 2017-12-07 | 1,106 | 1,119 | 1,104 | 1,117 | 1,543,000 | 2,234 |
| 2017-12-06 | 1,114 | 1,117 | 1,093 | 1,093 | 1,874,000 | 2,186 |
| 2017-12-05 | 1,112 | 1,123 | 1,098 | 1,115 | 1,601,000 | 2,230 |
| 2017-12-04 | 1,115 | 1,123 | 1,106 | 1,119 | 1,545,000 | 2,238 |
| 2017-12-01 | 1,102 | 1,109 | 1,097 | 1,100 | 1,389,000 | 2,200 |
| 2017-11-30 | 1,098 | 1,109 | 1,090 | 1,107 | 3,701,000 | 2,214 |
| 2017-11-29 | 1,060 | 1,086 | 1,058 | 1,085 | 1,724,000 | 2,170 |
| 2017-11-28 | 1,052 | 1,058 | 1,047 | 1,057 | 1,195,000 | 2,114 |
| 2017-11-27 | 1,056 | 1,058 | 1,046 | 1,051 | 1,000,000 | 2,102 |
| 2017-11-24 | 1,041 | 1,050 | 1,036 | 1,050 | 1,010,000 | 2,100 |
| 2017-11-22 | 1,060 | 1,060 | 1,041 | 1,041 | 1,302,000 | 2,082 |
| 2017-11-21 | 1,046 | 1,059 | 1,044 | 1,050 | 1,261,000 | 2,100 |
| 2017-11-20 | 1,032 | 1,044 | 1,031 | 1,041 | 715,000 | 2,082 |
| 2017-11-17 | 1,058 | 1,058 | 1,035 | 1,041 | 1,766,000 | 2,082 |
| 2017-11-16 | 1,025 | 1,049 | 1,025 | 1,047 | 1,424,000 | 2,094 |
| 2017-11-15 | 1,050 | 1,050 | 1,024 | 1,029 | 1,603,000 | 2,058 |
| 2017-11-13 | 1,074 | 1,074 | 1,052 | 1,052 | 1,550,000 | 2,104 |
| 2017-11-10 | 1,079 | 1,088 | 1,068 | 1,076 | 2,148,000 | 2,152 |
| 2017-11-09 | 1,071 | 1,109 | 1,067 | 1,089 | 3,889,000 | 2,178 |
| 2017-11-08 | 1,072 | 1,075 | 1,052 | 1,066 | 1,962,000 | 2,132 |
| 2017-11-07 | 1,062 | 1,073 | 1,052 | 1,070 | 1,960,000 | 2,140 |
| 2017-11-06 | 1,073 | 1,077 | 1,061 | 1,064 | 1,406,000 | 2,128 |
| 2017-11-02 | 1,058 | 1,075 | 1,058 | 1,070 | 1,846,000 | 2,140 |
| 2017-11-01 | 1,049 | 1,065 | 1,047 | 1,060 | 2,887,000 | 2,120 |
| 2017-10-31 | 1,019 | 1,040 | 1,015 | 1,038 | 1,989,000 | 2,076 |
| 2017-10-30 | 1,035 | 1,036 | 1,020 | 1,023 | 3,388,000 | 2,046 |
| 2017-10-27 | 1,038 | 1,045 | 1,032 | 1,039 | 2,813,000 | 2,078 |
| 2017-10-26 | 1,064 | 1,067 | 1,033 | 1,034 | 2,153,000 | 2,068 |
| 2017-10-25 | 1,080 | 1,080 | 1,058 | 1,061 | 1,499,000 | 2,122 |
| 2017-10-24 | 1,070 | 1,079 | 1,067 | 1,075 | 1,083,000 | 2,150 |
| 2017-10-23 | 1,080 | 1,081 | 1,063 | 1,066 | 1,627,000 | 2,132 |
| 2017-10-20 | 1,074 | 1,080 | 1,066 | 1,073 | 1,342,000 | 2,146 |
| 2017-10-19 | 1,077 | 1,078 | 1,068 | 1,070 | 1,081,000 | 2,140 |
| 2017-10-18 | 1,069 | 1,080 | 1,069 | 1,073 | 1,917,000 | 2,146 |
| 2017-10-17 | 1,068 | 1,070 | 1,060 | 1,067 | 1,433,000 | 2,134 |
| 2017-10-16 | 1,048 | 1,071 | 1,042 | 1,060 | 2,397,000 | 2,120 |
| 2017-10-13 | 1,030 | 1,048 | 1,030 | 1,042 | 2,817,000 | 2,084 |
| 2017-10-12 | 1,028 | 1,039 | 1,021 | 1,037 | 2,445,000 | 2,074 |
| 2017-10-11 | 1,041 | 1,051 | 1,017 | 1,028 | 4,453,000 | 2,056 |
| 2017-10-10 | 1,067 | 1,077 | 1,064 | 1,074 | 1,421,000 | 2,148 |
| 2017-10-06 | 1,080 | 1,080 | 1,068 | 1,071 | 1,048,000 | 2,142 |
| 2017-10-05 | 1,070 | 1,080 | 1,069 | 1,079 | 1,064,000 | 2,158 |
| 2017-10-04 | 1,067 | 1,077 | 1,066 | 1,075 | 1,786,000 | 2,150 |
| 2017-10-03 | 1,051 | 1,061 | 1,046 | 1,060 | 1,697,000 | 2,120 |
| 2017-10-02 | 1,060 | 1,063 | 1,041 | 1,044 | 1,413,000 | 2,088 |
| 2017-09-29 | 1,053 | 1,056 | 1,046 | 1,054 | 1,269,000 | 2,108 |
| 2017-09-28 | 1,048 | 1,055 | 1,044 | 1,054 | 1,357,000 | 2,108 |
| 2017-09-27 | 1,041 | 1,044 | 1,037 | 1,043 | 849,000 | 2,086 |
| 2017-09-26 | 1,025 | 1,039 | 1,023 | 1,039 | 1,286,000 | 2,078 |
| 2017-09-25 | 1,020 | 1,027 | 1,020 | 1,022 | 1,222,000 | 2,044 |
| 2017-09-22 | 1,052 | 1,052 | 1,008 | 1,011 | 2,045,000 | 2,022 |
| 2017-09-21 | 1,043 | 1,050 | 1,039 | 1,049 | 1,517,000 | 2,098 |
| 2017-09-20 | 1,037 | 1,037 | 1,023 | 1,032 | 1,109,000 | 2,064 |
| 2017-09-19 | 1,016 | 1,045 | 1,013 | 1,043 | 1,910,000 | 2,086 |
| 2017-09-15 | 1,037 | 1,038 | 1,002 | 1,006 | 2,637,000 | 2,012 |
| 2017-09-14 | 1,046 | 1,051 | 1,035 | 1,037 | 1,446,000 | 2,074 |
| 2017-09-13 | 1,041 | 1,048 | 1,036 | 1,046 | 1,038,000 | 2,092 |
| 2017-09-12 | 1,025 | 1,037 | 1,024 | 1,035 | 1,553,000 | 2,070 |
| 2017-09-11 | 1,014 | 1,022 | 1,011 | 1,020 | 1,051,000 | 2,040 |
| 2017-09-08 | 1,011 | 1,014 | 1,003 | 1,010 | 2,358,000 | 2,020 |
| 2017-09-07 | 1,010 | 1,022 | 1,008 | 1,016 | 1,443,000 | 2,032 |
| 2017-09-06 | 1,000 | 1,010 | 996 | 1,009 | 1,521,000 | 2,018 |
| 2017-09-05 | 1,004 | 1,010 | 998 | 1,000 | 1,361,000 | 2,000 |
| 2017-09-04 | 1,006 | 1,006 | 992 | 1,001 | 1,375,000 | 2,002 |
| 2017-09-01 | 1,012 | 1,012 | 1,002 | 1,008 | 1,174,000 | 2,016 |
| 2017-08-31 | 1,001 | 1,011 | 999 | 1,009 | 1,141,000 | 2,018 |
| 2017-08-30 | 1,003 | 1,007 | 996 | 1,004 | 1,168,000 | 2,008 |
| 2017-08-29 | 998 | 1,002 | 991 | 999 | 2,070,000 | 1,998 |
| 2017-08-28 | 1,013 | 1,014 | 1,005 | 1,008 | 3,630,000 | 2,016 |
| 2017-08-25 | 1,011 | 1,012 | 1,006 | 1,009 | 1,326,000 | 2,018 |
| 2017-08-24 | 1,017 | 1,017 | 1,002 | 1,006 | 1,432,000 | 2,012 |
| 2017-08-23 | 1,012 | 1,026 | 1,009 | 1,016 | 1,848,000 | 2,032 |
| 2017-08-22 | 1,000 | 1,006 | 1,000 | 1,005 | 1,104,000 | 2,010 |
| 2017-08-21 | 1,012 | 1,014 | 1,000 | 1,000 | 1,413,000 | 2,000 |
| 2017-08-18 | 1,010 | 1,013 | 1,004 | 1,008 | 1,423,000 | 2,016 |
| 2017-08-17 | 1,014 | 1,019 | 1,014 | 1,014 | 810,000 | 2,028 |
| 2017-08-16 | 1,020 | 1,021 | 1,013 | 1,014 | 1,184,000 | 2,028 |
| 2017-08-15 | 1,026 | 1,030 | 1,022 | 1,026 | 1,229,000 | 2,052 |
| 2017-08-14 | 1,012 | 1,024 | 1,010 | 1,019 | 1,068,000 | 2,038 |
| 2017-08-10 | 1,021 | 1,022 | 1,017 | 1,020 | 1,307,000 | 2,040 |
| 2017-08-09 | 1,019 | 1,025 | 1,012 | 1,016 | 1,722,000 | 2,032 |
| 2017-08-08 | 1,020 | 1,023 | 1,016 | 1,019 | 1,147,000 | 2,038 |
| 2017-08-07 | 1,039 | 1,040 | 1,015 | 1,016 | 1,608,000 | 2,032 |
| 2017-08-04 | 1,021 | 1,036 | 1,017 | 1,035 | 1,518,000 | 2,070 |
| 2017-08-03 | 1,028 | 1,031 | 1,014 | 1,016 | 1,305,000 | 2,032 |
| 2017-08-02 | 1,038 | 1,044 | 1,024 | 1,025 | 1,229,000 | 2,050 |
| 2017-08-01 | 1,013 | 1,028 | 1,013 | 1,026 | 1,162,000 | 2,052 |
| 2017-07-31 | 1,006 | 1,018 | 1,002 | 1,010 | 1,810,000 | 2,020 |
| 2017-07-28 | 1,009 | 1,012 | 1,003 | 1,008 | 1,524,000 | 2,016 |
| 2017-07-27 | 1,017 | 1,018 | 1,009 | 1,009 | 1,782,000 | 2,018 |
| 2017-07-26 | 1,021 | 1,025 | 1,013 | 1,020 | 1,265,000 | 2,040 |
| 2017-07-25 | 1,006 | 1,014 | 1,006 | 1,011 | 1,448,000 | 2,022 |
| 2017-07-24 | 1,009 | 1,010 | 1,004 | 1,009 | 1,076,000 | 2,018 |
| 2017-07-21 | 1,009 | 1,015 | 1,005 | 1,013 | 1,564,000 | 2,026 |
| 2017-07-20 | 1,006 | 1,014 | 1,006 | 1,013 | 1,110,000 | 2,026 |
| 2017-07-19 | 1,004 | 1,014 | 1,002 | 1,006 | 1,241,000 | 2,012 |
| 2017-07-18 | 1,016 | 1,019 | 1,005 | 1,008 | 1,172,000 | 2,016 |
| 2017-07-14 | 1,016 | 1,021 | 1,013 | 1,015 | 1,162,000 | 2,030 |
| 2017-07-13 | 1,022 | 1,023 | 1,010 | 1,013 | 1,070,000 | 2,026 |
| 2017-07-12 | 1,018 | 1,019 | 1,012 | 1,017 | 1,445,000 | 2,034 |
| 2017-07-11 | 1,024 | 1,030 | 1,022 | 1,025 | 1,440,000 | 2,050 |
| 2017-07-10 | 1,037 | 1,037 | 1,026 | 1,029 | 1,425,000 | 2,058 |
| 2017-07-07 | 1,030 | 1,038 | 1,023 | 1,026 | 2,278,000 | 2,052 |
| 2017-07-06 | 1,050 | 1,050 | 1,040 | 1,043 | 1,869,000 | 2,086 |
| 2017-07-05 | 1,057 | 1,058 | 1,044 | 1,055 | 1,759,000 | 2,110 |
| 2017-07-04 | 1,073 | 1,076 | 1,060 | 1,062 | 1,152,000 | 2,124 |
| 2017-07-03 | 1,080 | 1,080 | 1,061 | 1,064 | 1,289,000 | 2,128 |
| 2017-06-30 | 1,082 | 1,086 | 1,066 | 1,069 | 2,552,000 | 2,138 |
| 2017-06-29 | 1,087 | 1,100 | 1,082 | 1,094 | 2,044,000 | 2,188 |
| 2017-06-28 | 1,083 | 1,090 | 1,074 | 1,077 | 2,461,000 | 2,154 |
| 2017-06-27 | 1,130 | 1,130 | 1,074 | 1,085 | 5,049,000 | 2,170 |
| 2017-06-26 | 1,140 | 1,143 | 1,116 | 1,118 | 1,872,000 | 2,236 |
| 2017-06-23 | 1,130 | 1,136 | 1,122 | 1,133 | 1,037,000 | 2,266 |
| 2017-06-22 | 1,142 | 1,144 | 1,135 | 1,137 | 1,070,000 | 2,274 |
| 2017-06-21 | 1,150 | 1,152 | 1,141 | 1,144 | 1,235,000 | 2,288 |
| 2017-06-20 | 1,160 | 1,167 | 1,153 | 1,159 | 1,153,000 | 2,318 |
| 2017-06-19 | 1,152 | 1,163 | 1,148 | 1,158 | 1,499,000 | 2,316 |
| 2017-06-16 | 1,150 | 1,156 | 1,139 | 1,142 | 2,012,000 | 2,284 |
| 2017-06-15 | 1,144 | 1,148 | 1,130 | 1,147 | 1,220,000 | 2,294 |
| 2017-06-14 | 1,119 | 1,144 | 1,119 | 1,140 | 1,404,000 | 2,280 |
| 2017-06-13 | 1,125 | 1,133 | 1,123 | 1,125 | 1,671,000 | 2,250 |
| 2017-06-12 | 1,104 | 1,117 | 1,103 | 1,116 | 1,162,000 | 2,232 |
| 2017-06-09 | 1,099 | 1,115 | 1,098 | 1,106 | 1,676,000 | 2,212 |
| 2017-06-08 | 1,116 | 1,117 | 1,099 | 1,099 | 1,276,000 | 2,198 |
| 2017-06-07 | 1,104 | 1,122 | 1,100 | 1,115 | 1,994,000 | 2,230 |
| 2017-06-06 | 1,103 | 1,107 | 1,099 | 1,102 | 1,173,000 | 2,204 |
| 2017-06-05 | 1,098 | 1,106 | 1,090 | 1,103 | 1,318,000 | 2,206 |
| 2017-06-02 | 1,082 | 1,108 | 1,077 | 1,106 | 3,134,000 | 2,212 |
| 2017-06-01 | 1,029 | 1,066 | 1,028 | 1,064 | 1,853,000 | 2,128 |
| 2017-05-31 | 1,021 | 1,029 | 1,018 | 1,029 | 1,427,000 | 2,058 |
| 2017-05-30 | 1,043 | 1,045 | 1,021 | 1,024 | 1,946,000 | 2,048 |
| 2017-05-29 | 1,042 | 1,047 | 1,037 | 1,045 | 616,000 | 2,090 |
| 2017-05-26 | 1,056 | 1,056 | 1,043 | 1,043 | 872,000 | 2,086 |
| 2017-05-25 | 1,051 | 1,057 | 1,050 | 1,051 | 900,000 | 2,102 |
| 2017-05-24 | 1,049 | 1,062 | 1,046 | 1,059 | 1,484,000 | 2,118 |
| 2017-05-23 | 1,041 | 1,045 | 1,037 | 1,040 | 818,000 | 2,080 |
| 2017-05-22 | 1,039 | 1,045 | 1,035 | 1,041 | 915,000 | 2,082 |
| 2017-05-19 | 1,038 | 1,044 | 1,035 | 1,042 | 1,595,000 | 2,084 |
| 2017-05-18 | 1,032 | 1,044 | 1,031 | 1,038 | 2,033,000 | 2,076 |
| 2017-05-17 | 1,066 | 1,069 | 1,042 | 1,044 | 2,352,000 | 2,088 |
| 2017-05-16 | 1,080 | 1,082 | 1,071 | 1,076 | 1,338,000 | 2,152 |
| 2017-05-15 | 1,065 | 1,085 | 1,063 | 1,084 | 1,408,000 | 2,168 |
| 2017-05-12 | 1,070 | 1,076 | 1,062 | 1,073 | 1,985,000 | 2,146 |
| 2017-05-11 | 1,077 | 1,078 | 1,066 | 1,066 | 1,406,000 | 2,132 |
| 2017-05-10 | 1,084 | 1,088 | 1,072 | 1,078 | 1,753,000 | 2,156 |
| 2017-05-09 | 1,086 | 1,090 | 1,076 | 1,080 | 1,940,000 | 2,160 |
| 2017-05-08 | 1,066 | 1,080 | 1,064 | 1,078 | 2,551,000 | 2,156 |
| 2017-05-02 | 1,035 | 1,058 | 1,034 | 1,057 | 2,419,000 | 2,114 |
| 2017-05-01 | 1,025 | 1,032 | 1,021 | 1,032 | 1,188,000 | 2,064 |
| 2017-04-28 | 1,030 | 1,036 | 1,025 | 1,026 | 1,468,000 | 2,052 |
| 2017-04-27 | 1,024 | 1,033 | 1,023 | 1,029 | 1,066,000 | 2,058 |
| 2017-04-26 | 1,033 | 1,035 | 1,022 | 1,033 | 1,708,000 | 2,066 |
| 2017-04-25 | 1,026 | 1,030 | 1,018 | 1,029 | 1,423,000 | 2,058 |
| 2017-04-24 | 1,025 | 1,034 | 1,024 | 1,029 | 1,748,000 | 2,058 |
| 2017-04-21 | 1,011 | 1,011 | 1,002 | 1,009 | 1,302,000 | 2,018 |
| 2017-04-20 | 1,006 | 1,010 | 999 | 1,002 | 1,494,000 | 2,004 |
| 2017-04-19 | 997 | 1,008 | 997 | 1,006 | 1,595,000 | 2,012 |
| 2017-04-18 | 1,003 | 1,006 | 997 | 1,006 | 1,323,000 | 2,012 |
| 2017-04-17 | 979 | 1,001 | 979 | 999 | 1,563,000 | 1,998 |
| 2017-04-14 | 1,006 | 1,006 | 983 | 987 | 1,705,000 | 1,974 |
| 2017-04-13 | 988 | 996 | 984 | 994 | 1,853,000 | 1,988 |
| 2017-04-12 | 987 | 997 | 975 | 989 | 2,397,000 | 1,978 |
| 2017-04-11 | 996 | 1,007 | 982 | 990 | 2,725,000 | 1,980 |
| 2017-04-10 | 981 | 1,001 | 973 | 991 | 3,703,000 | 1,982 |
| 2017-04-07 | 966 | 973 | 952 | 966 | 2,153,000 | 1,932 |
| 2017-04-06 | 969 | 970 | 950 | 954 | 1,596,000 | 1,908 |
| 2017-04-05 | 977 | 980 | 966 | 971 | 1,248,000 | 1,942 |
| 2017-04-04 | 972 | 976 | 961 | 968 | 1,484,000 | 1,936 |
| 2017-04-03 | 975 | 984 | 972 | 974 | 1,625,000 | 1,948 |
| 2017-03-31 | 988 | 993 | 974 | 974 | 1,547,000 | 1,948 |
| 2017-03-30 | 990 | 994 | 980 | 980 | 1,082,000 | 1,960 |
| 2017-03-29 | 1,004 | 1,014 | 996 | 1,000 | 1,597,000 | 2,000 |
| 2017-03-28 | 1,001 | 1,009 | 999 | 1,002 | 1,419,000 | 2,004 |
| 2017-03-27 | 1,003 | 1,004 | 987 | 989 | 1,423,000 | 1,978 |
| 2017-03-24 | 1,007 | 1,017 | 1,003 | 1,011 | 1,524,000 | 2,022 |
| 2017-03-23 | 1,004 | 1,013 | 994 | 1,011 | 1,355,000 | 2,022 |
| 2017-03-22 | 1,009 | 1,010 | 1,001 | 1,001 | 1,126,000 | 2,002 |
| 2017-03-21 | 1,018 | 1,028 | 1,015 | 1,026 | 992,000 | 2,052 |
| 2017-03-17 | 1,028 | 1,034 | 1,024 | 1,026 | 1,422,000 | 2,052 |
| 2017-03-16 | 1,029 | 1,037 | 1,027 | 1,037 | 1,137,000 | 2,074 |
| 2017-03-15 | 1,031 | 1,039 | 1,031 | 1,037 | 737,000 | 2,074 |
| 2017-03-14 | 1,035 | 1,040 | 1,032 | 1,036 | 699,000 | 2,072 |
| 2017-03-13 | 1,032 | 1,038 | 1,030 | 1,036 | 903,000 | 2,072 |
| 2017-03-10 | 1,024 | 1,032 | 1,020 | 1,032 | 2,055,000 | 2,064 |
| 2017-03-09 | 1,023 | 1,024 | 1,010 | 1,019 | 1,106,000 | 2,038 |
| 2017-03-08 | 1,024 | 1,028 | 1,011 | 1,015 | 1,661,000 | 2,030 |
| 2017-03-07 | 1,009 | 1,023 | 1,009 | 1,017 | 1,384,000 | 2,034 |
| 2017-03-06 | 1,012 | 1,016 | 1,006 | 1,011 | 1,156,000 | 2,022 |
| 2017-03-03 | 1,027 | 1,027 | 1,008 | 1,012 | 1,171,000 | 2,024 |
| 2017-03-02 | 1,023 | 1,030 | 1,018 | 1,028 | 1,911,000 | 2,056 |
| 2017-03-01 | 1,011 | 1,015 | 999 | 1,008 | 1,720,000 | 2,016 |
| 2017-02-28 | 1,009 | 1,022 | 1,006 | 1,011 | 1,715,000 | 2,022 |
| 2017-02-27 | 1,003 | 1,017 | 1,001 | 1,006 | 1,612,000 | 2,012 |
| 2017-02-24 | 1,010 | 1,021 | 1,003 | 1,017 | 2,096,000 | 2,034 |
| 2017-02-23 | 1,030 | 1,030 | 1,021 | 1,026 | 3,063,000 | 2,052 |
| 2017-02-22 | 1,045 | 1,045 | 1,025 | 1,028 | 2,393,000 | 2,056 |
| 2017-02-21 | 1,002 | 1,042 | 1,002 | 1,037 | 2,156,000 | 2,074 |
| 2017-02-20 | 986 | 1,002 | 979 | 1,000 | 1,540,000 | 2,000 |
| 2017-02-17 | 983 | 987 | 977 | 983 | 1,452,000 | 1,966 |
| 2017-02-16 | 991 | 995 | 981 | 988 | 835,000 | 1,976 |
| 2017-02-15 | 993 | 998 | 990 | 994 | 760,000 | 1,988 |
| 2017-02-14 | 994 | 999 | 982 | 983 | 1,144,000 | 1,966 |
| 2017-02-13 | 992 | 998 | 987 | 990 | 1,289,000 | 1,980 |
| 2017-02-10 | 979 | 993 | 975 | 992 | 2,098,000 | 1,984 |
| 2017-02-09 | 955 | 965 | 954 | 960 | 840,000 | 1,920 |
| 2017-02-08 | 951 | 962 | 951 | 958 | 872,000 | 1,916 |
| 2017-02-07 | 951 | 958 | 950 | 951 | 1,171,000 | 1,902 |
| 2017-02-06 | 960 | 967 | 956 | 959 | 1,147,000 | 1,918 |
| 2017-02-03 | 955 | 963 | 952 | 954 | 1,372,000 | 1,908 |
| 2017-02-02 | 973 | 974 | 959 | 960 | 1,682,000 | 1,920 |
| 2017-02-01 | 965 | 979 | 963 | 974 | 1,288,000 | 1,948 |
| 2017-01-31 | 978 | 981 | 971 | 973 | 1,614,000 | 1,946 |
| 2017-01-30 | 987 | 990 | 980 | 982 | 1,437,000 | 1,964 |
| 2017-01-27 | 992 | 999 | 987 | 997 | 1,693,000 | 1,994 |
| 2017-01-26 | 979 | 987 | 971 | 987 | 1,468,000 | 1,974 |
| 2017-01-25 | 972 | 976 | 961 | 969 | 1,256,000 | 1,938 |
| 2017-01-24 | 959 | 965 | 952 | 958 | 1,878,000 | 1,916 |
| 2017-01-23 | 975 | 975 | 965 | 967 | 1,635,000 | 1,934 |
| 2017-01-20 | 981 | 992 | 981 | 987 | 1,325,000 | 1,974 |
| 2017-01-19 | 985 | 997 | 985 | 990 | 1,650,000 | 1,980 |
| 2017-01-18 | 984 | 984 | 966 | 978 | 1,796,000 | 1,956 |
| 2017-01-17 | 989 | 989 | 973 | 973 | 1,556,000 | 1,946 |
| 2017-01-16 | 996 | 998 | 986 | 989 | 1,091,000 | 1,978 |
| 2017-01-13 | 980 | 999 | 980 | 997 | 1,446,000 | 1,994 |
| 2017-01-12 | 999 | 1,003 | 977 | 981 | 1,868,000 | 1,962 |
| 2017-01-11 | 1,000 | 1,010 | 999 | 1,003 | 1,618,000 | 2,006 |
| 2017-01-10 | 999 | 1,014 | 993 | 997 | 3,115,000 | 1,994 |
| 2017-01-06 | 996 | 1,002 | 990 | 999 | 1,903,000 | 1,998 |
| 2017-01-05 | 1,010 | 1,026 | 997 | 1,000 | 2,676,000 | 2,000 |
| 2017-01-04 | 970 | 999 | 970 | 996 | 2,071,000 | 1,992 |
分割・併合履歴 ： [2018-08-29]1株→0.5株
