8279 (株)ヤオコー 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 | 5,500 | 5,510 | 5,480 | 5,500 | 19,600 | 5,500 |
| 2017-12-28 | 5,530 | 5,540 | 5,480 | 5,500 | 20,900 | 5,500 |
| 2017-12-27 | 5,550 | 5,550 | 5,510 | 5,520 | 12,600 | 5,520 |
| 2017-12-26 | 5,570 | 5,570 | 5,530 | 5,540 | 18,100 | 5,540 |
| 2017-12-25 | 5,500 | 5,570 | 5,490 | 5,540 | 28,600 | 5,540 |
| 2017-12-22 | 5,500 | 5,510 | 5,470 | 5,490 | 22,800 | 5,490 |
| 2017-12-21 | 5,510 | 5,510 | 5,450 | 5,490 | 37,300 | 5,490 |
| 2017-12-20 | 5,500 | 5,530 | 5,450 | 5,510 | 31,000 | 5,510 |
| 2017-12-19 | 5,510 | 5,540 | 5,470 | 5,490 | 32,100 | 5,490 |
| 2017-12-18 | 5,500 | 5,530 | 5,470 | 5,470 | 29,300 | 5,470 |
| 2017-12-15 | 5,450 | 5,490 | 5,380 | 5,450 | 42,500 | 5,450 |
| 2017-12-14 | 5,450 | 5,470 | 5,420 | 5,450 | 39,100 | 5,450 |
| 2017-12-13 | 5,400 | 5,400 | 5,340 | 5,390 | 35,600 | 5,390 |
| 2017-12-12 | 5,500 | 5,500 | 5,410 | 5,410 | 34,100 | 5,410 |
| 2017-12-11 | 5,480 | 5,490 | 5,390 | 5,470 | 37,600 | 5,470 |
| 2017-12-08 | 5,390 | 5,470 | 5,360 | 5,460 | 65,300 | 5,460 |
| 2017-12-07 | 5,320 | 5,420 | 5,310 | 5,400 | 42,600 | 5,400 |
| 2017-12-06 | 5,380 | 5,400 | 5,280 | 5,300 | 40,400 | 5,300 |
| 2017-12-05 | 5,230 | 5,430 | 5,220 | 5,410 | 68,500 | 5,410 |
| 2017-12-04 | 5,230 | 5,270 | 5,220 | 5,230 | 34,600 | 5,230 |
| 2017-12-01 | 5,320 | 5,350 | 5,230 | 5,260 | 54,200 | 5,260 |
| 2017-11-30 | 5,250 | 5,330 | 5,190 | 5,290 | 85,400 | 5,290 |
| 2017-11-29 | 5,100 | 5,180 | 5,080 | 5,170 | 39,600 | 5,170 |
| 2017-11-28 | 5,130 | 5,150 | 5,110 | 5,120 | 34,400 | 5,120 |
| 2017-11-27 | 5,130 | 5,170 | 5,110 | 5,130 | 34,900 | 5,130 |
| 2017-11-24 | 5,120 | 5,150 | 5,090 | 5,120 | 55,100 | 5,120 |
| 2017-11-22 | 5,200 | 5,220 | 5,150 | 5,150 | 54,900 | 5,150 |
| 2017-11-21 | 5,180 | 5,230 | 5,150 | 5,200 | 56,800 | 5,200 |
| 2017-11-20 | 5,200 | 5,200 | 5,140 | 5,180 | 66,500 | 5,180 |
| 2017-11-17 | 5,280 | 5,310 | 5,150 | 5,160 | 90,200 | 5,160 |
| 2017-11-16 | 5,200 | 5,330 | 5,120 | 5,260 | 128,300 | 5,260 |
| 2017-11-15 | 5,550 | 5,550 | 5,390 | 5,400 | 65,300 | 5,400 |
| 2017-11-13 | 5,670 | 5,690 | 5,600 | 5,630 | 23,900 | 5,630 |
| 2017-11-10 | 5,550 | 5,650 | 5,550 | 5,650 | 24,400 | 5,650 |
| 2017-11-09 | 5,580 | 5,630 | 5,540 | 5,600 | 54,700 | 5,600 |
| 2017-11-08 | 5,610 | 5,630 | 5,560 | 5,600 | 29,900 | 5,600 |
| 2017-11-07 | 5,520 | 5,620 | 5,520 | 5,620 | 37,200 | 5,620 |
| 2017-11-06 | 5,570 | 5,590 | 5,510 | 5,540 | 27,900 | 5,540 |
| 2017-11-02 | 5,550 | 5,580 | 5,520 | 5,570 | 28,100 | 5,570 |
| 2017-11-01 | 5,570 | 5,580 | 5,530 | 5,570 | 39,700 | 5,570 |
| 2017-10-31 | 5,510 | 5,570 | 5,500 | 5,550 | 38,200 | 5,550 |
| 2017-10-30 | 5,570 | 5,570 | 5,510 | 5,570 | 61,800 | 5,570 |
| 2017-10-27 | 5,610 | 5,650 | 5,580 | 5,600 | 38,100 | 5,600 |
| 2017-10-26 | 5,550 | 5,630 | 5,540 | 5,600 | 52,900 | 5,600 |
| 2017-10-25 | 5,530 | 5,590 | 5,530 | 5,570 | 59,400 | 5,570 |
| 2017-10-24 | 5,520 | 5,570 | 5,510 | 5,570 | 33,400 | 5,570 |
| 2017-10-23 | 5,560 | 5,560 | 5,510 | 5,510 | 28,400 | 5,510 |
| 2017-10-20 | 5,520 | 5,540 | 5,490 | 5,520 | 28,100 | 5,520 |
| 2017-10-19 | 5,490 | 5,540 | 5,480 | 5,520 | 28,200 | 5,520 |
| 2017-10-18 | 5,510 | 5,550 | 5,470 | 5,490 | 30,200 | 5,490 |
| 2017-10-17 | 5,570 | 5,580 | 5,480 | 5,520 | 35,700 | 5,520 |
| 2017-10-16 | 5,450 | 5,620 | 5,440 | 5,600 | 94,100 | 5,600 |
| 2017-10-13 | 5,310 | 5,420 | 5,310 | 5,380 | 54,500 | 5,380 |
| 2017-10-12 | 5,350 | 5,350 | 5,290 | 5,340 | 30,600 | 5,340 |
| 2017-10-11 | 5,350 | 5,350 | 5,310 | 5,330 | 27,100 | 5,330 |
| 2017-10-10 | 5,200 | 5,330 | 5,200 | 5,320 | 38,700 | 5,320 |
| 2017-10-06 | 5,180 | 5,210 | 5,180 | 5,200 | 22,800 | 5,200 |
| 2017-10-05 | 5,190 | 5,210 | 5,180 | 5,180 | 19,100 | 5,180 |
| 2017-10-04 | 5,210 | 5,240 | 5,190 | 5,200 | 16,400 | 5,200 |
| 2017-10-03 | 5,260 | 5,260 | 5,200 | 5,210 | 23,400 | 5,210 |
| 2017-10-02 | 5,240 | 5,240 | 5,190 | 5,220 | 23,200 | 5,220 |
| 2017-09-29 | 5,220 | 5,240 | 5,190 | 5,210 | 36,900 | 5,210 |
| 2017-09-28 | 5,250 | 5,270 | 5,170 | 5,220 | 48,500 | 5,220 |
| 2017-09-27 | 5,290 | 5,290 | 5,210 | 5,260 | 29,100 | 5,260 |
| 2017-09-26 | 5,230 | 5,350 | 5,230 | 5,350 | 51,300 | 5,350 |
| 2017-09-25 | 5,300 | 5,300 | 5,200 | 5,260 | 45,000 | 5,260 |
| 2017-09-22 | 5,300 | 5,300 | 5,250 | 5,250 | 24,600 | 5,250 |
| 2017-09-21 | 5,400 | 5,420 | 5,280 | 5,310 | 54,200 | 5,310 |
| 2017-09-20 | 5,430 | 5,450 | 5,400 | 5,400 | 31,800 | 5,400 |
| 2017-09-19 | 5,320 | 5,440 | 5,320 | 5,430 | 43,700 | 5,430 |
| 2017-09-15 | 5,330 | 5,340 | 5,260 | 5,320 | 41,300 | 5,320 |
| 2017-09-14 | 5,350 | 5,370 | 5,290 | 5,330 | 36,400 | 5,330 |
| 2017-09-13 | 5,350 | 5,350 | 5,290 | 5,340 | 25,900 | 5,340 |
| 2017-09-12 | 5,290 | 5,340 | 5,280 | 5,340 | 28,000 | 5,340 |
| 2017-09-11 | 5,240 | 5,290 | 5,230 | 5,250 | 30,300 | 5,250 |
| 2017-09-08 | 5,240 | 5,280 | 5,190 | 5,230 | 49,200 | 5,230 |
| 2017-09-07 | 5,290 | 5,390 | 5,250 | 5,260 | 60,200 | 5,260 |
| 2017-09-06 | 5,190 | 5,320 | 5,170 | 5,300 | 63,700 | 5,300 |
| 2017-09-05 | 5,150 | 5,150 | 5,090 | 5,090 | 21,900 | 5,090 |
| 2017-09-04 | 5,200 | 5,210 | 5,090 | 5,110 | 47,300 | 5,110 |
| 2017-09-01 | 5,250 | 5,260 | 5,200 | 5,230 | 23,900 | 5,230 |
| 2017-08-31 | 5,270 | 5,280 | 5,240 | 5,240 | 23,600 | 5,240 |
| 2017-08-30 | 5,270 | 5,270 | 5,220 | 5,260 | 25,800 | 5,260 |
| 2017-08-29 | 5,180 | 5,270 | 5,170 | 5,240 | 25,300 | 5,240 |
| 2017-08-28 | 5,240 | 5,260 | 5,190 | 5,220 | 32,600 | 5,220 |
| 2017-08-25 | 5,240 | 5,280 | 5,220 | 5,240 | 41,100 | 5,240 |
| 2017-08-24 | 5,210 | 5,260 | 5,200 | 5,230 | 31,800 | 5,230 |
| 2017-08-23 | 5,400 | 5,400 | 5,220 | 5,240 | 50,700 | 5,240 |
| 2017-08-22 | 5,250 | 5,300 | 5,180 | 5,300 | 90,600 | 5,300 |
| 2017-08-21 | 5,100 | 5,260 | 5,100 | 5,210 | 99,200 | 5,210 |
| 2017-08-18 | 5,030 | 5,070 | 5,000 | 5,060 | 49,600 | 5,060 |
| 2017-08-17 | 4,965 | 5,080 | 4,940 | 5,030 | 55,700 | 5,030 |
| 2017-08-16 | 4,950 | 4,990 | 4,905 | 4,935 | 41,800 | 4,935 |
| 2017-08-15 | 4,935 | 5,020 | 4,930 | 4,960 | 66,300 | 4,960 |
| 2017-08-14 | 4,865 | 4,975 | 4,850 | 4,925 | 78,600 | 4,925 |
| 2017-08-10 | 4,765 | 4,835 | 4,765 | 4,805 | 34,100 | 4,805 |
| 2017-08-09 | 4,835 | 4,835 | 4,765 | 4,800 | 23,600 | 4,800 |
| 2017-08-08 | 4,850 | 4,855 | 4,800 | 4,835 | 17,500 | 4,835 |
| 2017-08-07 | 4,880 | 4,880 | 4,820 | 4,840 | 27,100 | 4,840 |
| 2017-08-04 | 4,830 | 4,860 | 4,795 | 4,855 | 18,200 | 4,855 |
| 2017-08-03 | 4,805 | 4,850 | 4,780 | 4,830 | 25,000 | 4,830 |
| 2017-08-02 | 4,870 | 4,870 | 4,805 | 4,820 | 24,900 | 4,820 |
| 2017-08-01 | 4,785 | 4,855 | 4,770 | 4,855 | 29,200 | 4,855 |
| 2017-07-31 | 4,805 | 4,805 | 4,760 | 4,760 | 24,100 | 4,760 |
| 2017-07-28 | 4,795 | 4,845 | 4,780 | 4,805 | 36,800 | 4,805 |
| 2017-07-27 | 4,740 | 4,825 | 4,735 | 4,795 | 39,700 | 4,795 |
| 2017-07-26 | 4,730 | 4,735 | 4,695 | 4,730 | 17,200 | 4,730 |
| 2017-07-25 | 4,700 | 4,740 | 4,690 | 4,730 | 26,100 | 4,730 |
| 2017-07-24 | 4,700 | 4,740 | 4,680 | 4,740 | 34,100 | 4,740 |
| 2017-07-21 | 4,735 | 4,735 | 4,695 | 4,705 | 29,200 | 4,705 |
| 2017-07-20 | 4,740 | 4,765 | 4,725 | 4,750 | 32,500 | 4,750 |
| 2017-07-19 | 4,695 | 4,740 | 4,675 | 4,740 | 24,800 | 4,740 |
| 2017-07-18 | 4,770 | 4,770 | 4,685 | 4,725 | 25,000 | 4,725 |
| 2017-07-14 | 4,725 | 4,760 | 4,725 | 4,750 | 27,200 | 4,750 |
| 2017-07-13 | 4,730 | 4,740 | 4,710 | 4,720 | 20,400 | 4,720 |
| 2017-07-12 | 4,700 | 4,725 | 4,685 | 4,705 | 33,500 | 4,705 |
| 2017-07-11 | 4,675 | 4,740 | 4,670 | 4,740 | 29,400 | 4,740 |
| 2017-07-10 | 4,735 | 4,735 | 4,670 | 4,675 | 43,400 | 4,675 |
| 2017-07-07 | 4,690 | 4,735 | 4,675 | 4,700 | 52,800 | 4,700 |
| 2017-07-06 | 4,775 | 4,815 | 4,735 | 4,745 | 55,200 | 4,745 |
| 2017-07-05 | 4,720 | 4,785 | 4,700 | 4,780 | 37,500 | 4,780 |
| 2017-07-04 | 4,835 | 4,835 | 4,745 | 4,750 | 51,400 | 4,750 |
| 2017-07-03 | 4,835 | 4,850 | 4,790 | 4,800 | 40,900 | 4,800 |
| 2017-06-30 | 4,835 | 4,840 | 4,790 | 4,805 | 68,500 | 4,805 |
| 2017-06-29 | 4,915 | 4,920 | 4,875 | 4,890 | 44,600 | 4,890 |
| 2017-06-28 | 4,960 | 4,965 | 4,875 | 4,875 | 38,700 | 4,875 |
| 2017-06-27 | 4,995 | 5,010 | 4,945 | 4,960 | 49,400 | 4,960 |
| 2017-06-26 | 4,980 | 5,010 | 4,955 | 4,965 | 40,800 | 4,965 |
| 2017-06-23 | 4,980 | 5,020 | 4,950 | 4,965 | 52,300 | 4,965 |
| 2017-06-22 | 4,950 | 4,990 | 4,930 | 4,975 | 44,200 | 4,975 |
| 2017-06-21 | 4,940 | 4,990 | 4,930 | 4,940 | 54,700 | 4,940 |
| 2017-06-20 | 5,000 | 5,080 | 4,935 | 4,935 | 121,400 | 4,935 |
| 2017-06-19 | 4,920 | 4,975 | 4,920 | 4,965 | 57,500 | 4,965 |
| 2017-06-16 | 4,910 | 4,955 | 4,895 | 4,920 | 73,900 | 4,920 |
| 2017-06-15 | 4,860 | 4,915 | 4,835 | 4,890 | 65,300 | 4,890 |
| 2017-06-14 | 4,840 | 4,895 | 4,815 | 4,865 | 81,000 | 4,865 |
| 2017-06-13 | 4,820 | 4,845 | 4,795 | 4,835 | 69,900 | 4,835 |
| 2017-06-12 | 4,650 | 4,680 | 4,625 | 4,665 | 29,600 | 4,665 |
| 2017-06-09 | 4,695 | 4,715 | 4,655 | 4,670 | 56,900 | 4,670 |
| 2017-06-08 | 4,765 | 4,770 | 4,710 | 4,715 | 40,000 | 4,715 |
| 2017-06-07 | 4,760 | 4,780 | 4,700 | 4,745 | 63,000 | 4,745 |
| 2017-06-06 | 4,820 | 4,820 | 4,775 | 4,780 | 55,300 | 4,780 |
| 2017-06-05 | 4,790 | 4,850 | 4,745 | 4,850 | 44,200 | 4,850 |
| 2017-06-02 | 4,730 | 4,840 | 4,715 | 4,820 | 93,100 | 4,820 |
| 2017-06-01 | 4,630 | 4,730 | 4,615 | 4,730 | 57,400 | 4,730 |
| 2017-05-31 | 4,625 | 4,655 | 4,605 | 4,645 | 55,300 | 4,645 |
| 2017-05-30 | 4,670 | 4,670 | 4,610 | 4,645 | 27,300 | 4,645 |
| 2017-05-29 | 4,645 | 4,680 | 4,635 | 4,670 | 26,500 | 4,670 |
| 2017-05-26 | 4,680 | 4,710 | 4,645 | 4,650 | 33,100 | 4,650 |
| 2017-05-25 | 4,685 | 4,730 | 4,675 | 4,730 | 55,900 | 4,730 |
| 2017-05-24 | 4,705 | 4,705 | 4,640 | 4,680 | 53,300 | 4,680 |
| 2017-05-23 | 4,690 | 4,715 | 4,655 | 4,670 | 53,800 | 4,670 |
| 2017-05-22 | 4,665 | 4,750 | 4,615 | 4,725 | 80,100 | 4,725 |
| 2017-05-19 | 4,675 | 4,685 | 4,610 | 4,650 | 60,700 | 4,650 |
| 2017-05-18 | 4,605 | 4,700 | 4,575 | 4,680 | 110,900 | 4,680 |
| 2017-05-17 | 4,485 | 4,680 | 4,465 | 4,675 | 148,700 | 4,675 |
| 2017-05-16 | 4,475 | 4,495 | 4,460 | 4,485 | 45,900 | 4,485 |
| 2017-05-15 | 4,430 | 4,480 | 4,430 | 4,470 | 63,000 | 4,470 |
| 2017-05-12 | 4,465 | 4,505 | 4,425 | 4,475 | 70,400 | 4,475 |
| 2017-05-11 | 4,505 | 4,510 | 4,475 | 4,495 | 30,100 | 4,495 |
| 2017-05-10 | 4,525 | 4,525 | 4,465 | 4,475 | 49,700 | 4,475 |
| 2017-05-09 | 4,500 | 4,540 | 4,485 | 4,510 | 52,800 | 4,510 |
| 2017-05-08 | 4,475 | 4,500 | 4,435 | 4,500 | 85,500 | 4,500 |
| 2017-05-02 | 4,400 | 4,460 | 4,395 | 4,415 | 82,800 | 4,415 |
| 2017-05-01 | 4,295 | 4,330 | 4,285 | 4,330 | 31,600 | 4,330 |
| 2017-04-28 | 4,340 | 4,355 | 4,310 | 4,320 | 32,400 | 4,320 |
| 2017-04-27 | 4,325 | 4,365 | 4,310 | 4,340 | 39,700 | 4,340 |
| 2017-04-26 | 4,340 | 4,340 | 4,285 | 4,315 | 43,100 | 4,315 |
| 2017-04-25 | 4,280 | 4,310 | 4,260 | 4,295 | 34,000 | 4,295 |
| 2017-04-24 | 4,260 | 4,280 | 4,225 | 4,280 | 48,300 | 4,280 |
| 2017-04-21 | 4,215 | 4,225 | 4,180 | 4,210 | 40,100 | 4,210 |
| 2017-04-20 | 4,180 | 4,185 | 4,135 | 4,170 | 39,400 | 4,170 |
| 2017-04-19 | 4,170 | 4,220 | 4,155 | 4,165 | 42,200 | 4,165 |
| 2017-04-18 | 4,195 | 4,195 | 4,150 | 4,175 | 36,900 | 4,175 |
| 2017-04-17 | 4,055 | 4,175 | 4,055 | 4,150 | 44,100 | 4,150 |
| 2017-04-14 | 4,085 | 4,100 | 4,040 | 4,045 | 43,500 | 4,045 |
| 2017-04-13 | 4,130 | 4,160 | 4,090 | 4,110 | 39,900 | 4,110 |
| 2017-04-12 | 4,140 | 4,145 | 4,105 | 4,145 | 41,900 | 4,145 |
| 2017-04-11 | 4,165 | 4,210 | 4,155 | 4,155 | 49,300 | 4,155 |
| 2017-04-10 | 4,195 | 4,220 | 4,155 | 4,170 | 37,600 | 4,170 |
| 2017-04-07 | 4,185 | 4,220 | 4,135 | 4,140 | 42,400 | 4,140 |
| 2017-04-06 | 4,255 | 4,255 | 4,140 | 4,145 | 64,900 | 4,145 |
| 2017-04-05 | 4,255 | 4,280 | 4,225 | 4,235 | 47,800 | 4,235 |
| 2017-04-04 | 4,290 | 4,295 | 4,230 | 4,250 | 58,500 | 4,250 |
| 2017-04-03 | 4,250 | 4,290 | 4,240 | 4,270 | 48,600 | 4,270 |
| 2017-03-31 | 4,300 | 4,325 | 4,230 | 4,230 | 49,300 | 4,230 |
| 2017-03-30 | 4,380 | 4,380 | 4,270 | 4,280 | 54,300 | 4,280 |
| 2017-03-29 | 4,400 | 4,425 | 4,385 | 4,390 | 38,900 | 4,390 |
| 2017-03-28 | 4,385 | 4,415 | 4,365 | 4,415 | 76,500 | 4,415 |
| 2017-03-27 | 4,350 | 4,385 | 4,330 | 4,350 | 57,200 | 4,350 |
| 2017-03-24 | 4,380 | 4,410 | 4,350 | 4,400 | 64,300 | 4,400 |
| 2017-03-23 | 4,390 | 4,400 | 4,355 | 4,380 | 68,100 | 4,380 |
| 2017-03-22 | 4,400 | 4,455 | 4,390 | 4,390 | 60,700 | 4,390 |
| 2017-03-21 | 4,415 | 4,480 | 4,415 | 4,455 | 59,500 | 4,455 |
| 2017-03-17 | 4,430 | 4,435 | 4,385 | 4,395 | 72,400 | 4,395 |
| 2017-03-16 | 4,450 | 4,475 | 4,435 | 4,460 | 48,200 | 4,460 |
| 2017-03-15 | 4,470 | 4,490 | 4,450 | 4,455 | 29,500 | 4,455 |
| 2017-03-14 | 4,495 | 4,500 | 4,465 | 4,470 | 42,200 | 4,470 |
| 2017-03-13 | 4,525 | 4,525 | 4,490 | 4,510 | 37,800 | 4,510 |
| 2017-03-10 | 4,495 | 4,515 | 4,470 | 4,510 | 54,500 | 4,510 |
| 2017-03-09 | 4,480 | 4,485 | 4,450 | 4,455 | 54,600 | 4,455 |
| 2017-03-08 | 4,520 | 4,520 | 4,475 | 4,485 | 40,100 | 4,485 |
| 2017-03-07 | 4,505 | 4,540 | 4,505 | 4,525 | 29,400 | 4,525 |
| 2017-03-06 | 4,530 | 4,535 | 4,490 | 4,500 | 41,200 | 4,500 |
| 2017-03-03 | 4,580 | 4,595 | 4,510 | 4,530 | 43,100 | 4,530 |
| 2017-03-02 | 4,600 | 4,600 | 4,570 | 4,600 | 25,400 | 4,600 |
| 2017-03-01 | 4,570 | 4,580 | 4,520 | 4,555 | 30,100 | 4,555 |
| 2017-02-28 | 4,525 | 4,595 | 4,520 | 4,570 | 45,900 | 4,570 |
| 2017-02-27 | 4,510 | 4,530 | 4,485 | 4,490 | 46,000 | 4,490 |
| 2017-02-24 | 4,510 | 4,530 | 4,500 | 4,510 | 29,900 | 4,510 |
| 2017-02-23 | 4,570 | 4,585 | 4,520 | 4,555 | 34,100 | 4,555 |
| 2017-02-22 | 4,605 | 4,610 | 4,530 | 4,545 | 52,400 | 4,545 |
| 2017-02-21 | 4,575 | 4,630 | 4,560 | 4,620 | 29,200 | 4,620 |
| 2017-02-20 | 4,600 | 4,600 | 4,525 | 4,560 | 37,000 | 4,560 |
| 2017-02-17 | 4,550 | 4,590 | 4,520 | 4,575 | 43,400 | 4,575 |
| 2017-02-16 | 4,595 | 4,595 | 4,535 | 4,575 | 57,200 | 4,575 |
| 2017-02-15 | 4,700 | 4,700 | 4,590 | 4,610 | 44,000 | 4,610 |
| 2017-02-14 | 4,695 | 4,725 | 4,630 | 4,665 | 84,500 | 4,665 |
| 2017-02-13 | 4,610 | 4,705 | 4,520 | 4,700 | 95,100 | 4,700 |
| 2017-02-10 | 4,475 | 4,540 | 4,445 | 4,540 | 38,800 | 4,540 |
| 2017-02-09 | 4,455 | 4,465 | 4,430 | 4,460 | 28,700 | 4,460 |
| 2017-02-08 | 4,440 | 4,460 | 4,405 | 4,455 | 21,400 | 4,455 |
| 2017-02-07 | 4,450 | 4,465 | 4,415 | 4,420 | 39,400 | 4,420 |
| 2017-02-06 | 4,530 | 4,530 | 4,455 | 4,490 | 31,400 | 4,490 |
| 2017-02-03 | 4,470 | 4,535 | 4,435 | 4,505 | 37,700 | 4,505 |
| 2017-02-02 | 4,595 | 4,595 | 4,470 | 4,480 | 54,700 | 4,480 |
| 2017-02-01 | 4,555 | 4,635 | 4,540 | 4,605 | 36,600 | 4,605 |
| 2017-01-31 | 4,560 | 4,600 | 4,555 | 4,585 | 18,800 | 4,585 |
| 2017-01-30 | 4,570 | 4,615 | 4,565 | 4,605 | 20,500 | 4,605 |
| 2017-01-27 | 4,580 | 4,630 | 4,560 | 4,605 | 22,700 | 4,605 |
| 2017-01-26 | 4,565 | 4,565 | 4,510 | 4,555 | 28,200 | 4,555 |
| 2017-01-25 | 4,545 | 4,560 | 4,485 | 4,505 | 21,400 | 4,505 |
| 2017-01-24 | 4,495 | 4,515 | 4,470 | 4,485 | 22,200 | 4,485 |
| 2017-01-23 | 4,550 | 4,550 | 4,480 | 4,495 | 24,900 | 4,495 |
| 2017-01-20 | 4,590 | 4,600 | 4,565 | 4,580 | 22,400 | 4,580 |
| 2017-01-19 | 4,640 | 4,640 | 4,560 | 4,595 | 29,000 | 4,595 |
| 2017-01-18 | 4,560 | 4,570 | 4,505 | 4,570 | 21,500 | 4,570 |
| 2017-01-17 | 4,725 | 4,725 | 4,540 | 4,545 | 67,200 | 4,545 |
| 2017-01-16 | 4,670 | 4,710 | 4,665 | 4,705 | 26,400 | 4,705 |
| 2017-01-13 | 4,685 | 4,745 | 4,670 | 4,700 | 34,700 | 4,700 |
| 2017-01-12 | 4,745 | 4,745 | 4,620 | 4,655 | 42,500 | 4,655 |
| 2017-01-11 | 4,800 | 4,800 | 4,720 | 4,735 | 22,900 | 4,735 |
| 2017-01-10 | 4,790 | 4,790 | 4,730 | 4,760 | 52,400 | 4,760 |
| 2017-01-06 | 4,720 | 4,780 | 4,715 | 4,770 | 32,000 | 4,770 |
| 2017-01-05 | 4,750 | 4,775 | 4,715 | 4,745 | 32,500 | 4,745 |
| 2017-01-04 | 4,660 | 4,750 | 4,655 | 4,750 | 38,800 | 4,750 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1988-06-27]1株→1.1株
