8542 (株)トマト銀行 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 | 1,544 | 1,553 | 1,540 | 1,549 | 3,400 | 1,549 |
| 2017-12-28 | 1,534 | 1,542 | 1,532 | 1,542 | 2,900 | 1,542 |
| 2017-12-27 | 1,536 | 1,540 | 1,535 | 1,539 | 1,500 | 1,539 |
| 2017-12-26 | 1,528 | 1,539 | 1,522 | 1,530 | 8,000 | 1,530 |
| 2017-12-25 | 1,542 | 1,545 | 1,521 | 1,527 | 10,600 | 1,527 |
| 2017-12-22 | 1,546 | 1,550 | 1,535 | 1,540 | 12,600 | 1,540 |
| 2017-12-21 | 1,573 | 1,573 | 1,545 | 1,561 | 14,700 | 1,561 |
| 2017-12-20 | 1,543 | 1,572 | 1,543 | 1,562 | 9,300 | 1,562 |
| 2017-12-19 | 1,561 | 1,564 | 1,547 | 1,547 | 6,600 | 1,547 |
| 2017-12-18 | 1,567 | 1,574 | 1,562 | 1,567 | 5,400 | 1,567 |
| 2017-12-15 | 1,568 | 1,572 | 1,557 | 1,564 | 6,100 | 1,564 |
| 2017-12-14 | 1,589 | 1,589 | 1,564 | 1,583 | 4,700 | 1,583 |
| 2017-12-13 | 1,562 | 1,593 | 1,562 | 1,589 | 15,200 | 1,589 |
| 2017-12-12 | 1,559 | 1,576 | 1,559 | 1,567 | 8,000 | 1,567 |
| 2017-12-11 | 1,539 | 1,555 | 1,539 | 1,554 | 14,800 | 1,554 |
| 2017-12-08 | 1,523 | 1,536 | 1,523 | 1,528 | 15,700 | 1,528 |
| 2017-12-07 | 1,540 | 1,543 | 1,528 | 1,530 | 6,900 | 1,530 |
| 2017-12-06 | 1,547 | 1,552 | 1,531 | 1,531 | 7,000 | 1,531 |
| 2017-12-05 | 1,524 | 1,551 | 1,524 | 1,545 | 4,100 | 1,545 |
| 2017-12-04 | 1,545 | 1,550 | 1,527 | 1,528 | 6,400 | 1,528 |
| 2017-12-01 | 1,543 | 1,554 | 1,543 | 1,545 | 3,800 | 1,545 |
| 2017-11-30 | 1,540 | 1,555 | 1,540 | 1,543 | 10,100 | 1,543 |
| 2017-11-29 | 1,516 | 1,541 | 1,516 | 1,536 | 3,600 | 1,536 |
| 2017-11-28 | 1,521 | 1,529 | 1,514 | 1,514 | 6,000 | 1,514 |
| 2017-11-27 | 1,523 | 1,541 | 1,523 | 1,526 | 5,000 | 1,526 |
| 2017-11-24 | 1,516 | 1,532 | 1,516 | 1,522 | 4,700 | 1,522 |
| 2017-11-22 | 1,531 | 1,531 | 1,515 | 1,516 | 6,600 | 1,516 |
| 2017-11-21 | 1,538 | 1,545 | 1,525 | 1,530 | 7,400 | 1,530 |
| 2017-11-20 | 1,516 | 1,532 | 1,516 | 1,522 | 4,000 | 1,522 |
| 2017-11-17 | 1,534 | 1,535 | 1,511 | 1,514 | 5,600 | 1,514 |
| 2017-11-16 | 1,510 | 1,527 | 1,510 | 1,512 | 7,300 | 1,512 |
| 2017-11-15 | 1,525 | 1,525 | 1,505 | 1,508 | 9,900 | 1,508 |
| 2017-11-13 | 1,542 | 1,542 | 1,532 | 1,537 | 3,600 | 1,537 |
| 2017-11-10 | 1,539 | 1,549 | 1,536 | 1,542 | 4,300 | 1,542 |
| 2017-11-09 | 1,555 | 1,558 | 1,530 | 1,552 | 9,000 | 1,552 |
| 2017-11-08 | 1,560 | 1,567 | 1,552 | 1,556 | 8,600 | 1,556 |
| 2017-11-07 | 1,564 | 1,567 | 1,557 | 1,567 | 4,200 | 1,567 |
| 2017-11-06 | 1,586 | 1,588 | 1,568 | 1,571 | 17,300 | 1,571 |
| 2017-11-02 | 1,579 | 1,591 | 1,572 | 1,586 | 11,200 | 1,586 |
| 2017-11-01 | 1,583 | 1,588 | 1,577 | 1,586 | 11,900 | 1,586 |
| 2017-10-31 | 1,590 | 1,590 | 1,582 | 1,582 | 5,700 | 1,582 |
| 2017-10-30 | 1,590 | 1,590 | 1,580 | 1,590 | 18,700 | 1,590 |
| 2017-10-27 | 1,586 | 1,598 | 1,586 | 1,592 | 9,700 | 1,592 |
| 2017-10-26 | 1,580 | 1,587 | 1,571 | 1,586 | 5,100 | 1,586 |
| 2017-10-25 | 1,573 | 1,594 | 1,573 | 1,589 | 13,300 | 1,589 |
| 2017-10-24 | 1,571 | 1,575 | 1,563 | 1,573 | 8,400 | 1,573 |
| 2017-10-23 | 1,575 | 1,578 | 1,558 | 1,568 | 11,700 | 1,568 |
| 2017-10-20 | 1,547 | 1,565 | 1,545 | 1,550 | 6,100 | 1,550 |
| 2017-10-19 | 1,571 | 1,577 | 1,546 | 1,560 | 6,600 | 1,560 |
| 2017-10-18 | 1,583 | 1,587 | 1,570 | 1,584 | 4,200 | 1,584 |
| 2017-10-17 | 1,593 | 1,593 | 1,577 | 1,587 | 6,700 | 1,587 |
| 2017-10-16 | 1,573 | 1,596 | 1,570 | 1,594 | 12,300 | 1,594 |
| 2017-10-13 | 1,560 | 1,580 | 1,550 | 1,572 | 13,100 | 1,572 |
| 2017-10-12 | 1,578 | 1,585 | 1,555 | 1,560 | 5,900 | 1,560 |
| 2017-10-11 | 1,552 | 1,583 | 1,552 | 1,583 | 13,400 | 1,583 |
| 2017-10-10 | 1,538 | 1,574 | 1,530 | 1,574 | 16,400 | 1,574 |
| 2017-10-06 | 1,516 | 1,540 | 1,516 | 1,537 | 11,400 | 1,537 |
| 2017-10-05 | 1,514 | 1,522 | 1,502 | 1,520 | 6,500 | 1,520 |
| 2017-10-04 | 1,524 | 1,524 | 1,515 | 1,517 | 6,400 | 1,517 |
| 2017-10-03 | 1,525 | 1,525 | 1,516 | 1,519 | 6,800 | 1,519 |
| 2017-10-02 | 1,524 | 1,524 | 1,508 | 1,519 | 5,500 | 1,519 |
| 2017-09-29 | 1,526 | 1,526 | 1,501 | 1,509 | 6,900 | 1,509 |
| 2017-09-28 | 1,524 | 1,531 | 1,520 | 1,526 | 7,200 | 1,526 |
| 2017-09-27 | 1,522 | 1,524 | 1,516 | 1,524 | 2,500 | 1,524 |
| 2017-09-26 | 1,525 | 1,537 | 1,525 | 1,537 | 11,100 | 1,537 |
| 2017-09-25 | 1,531 | 1,536 | 1,523 | 1,528 | 16,700 | 1,528 |
| 2017-09-22 | 1,535 | 1,535 | 1,515 | 1,531 | 7,800 | 1,531 |
| 2017-09-21 | 1,540 | 1,541 | 1,520 | 1,527 | 9,000 | 1,527 |
| 2017-09-20 | 1,527 | 1,536 | 1,500 | 1,530 | 17,300 | 1,530 |
| 2017-09-19 | 1,500 | 1,524 | 1,500 | 1,523 | 8,300 | 1,523 |
| 2017-09-15 | 1,496 | 1,502 | 1,491 | 1,496 | 10,300 | 1,496 |
| 2017-09-14 | 1,505 | 1,505 | 1,493 | 1,499 | 8,500 | 1,499 |
| 2017-09-13 | 1,502 | 1,508 | 1,497 | 1,499 | 12,000 | 1,499 |
| 2017-09-12 | 1,503 | 1,513 | 1,498 | 1,504 | 7,100 | 1,504 |
| 2017-09-11 | 1,505 | 1,520 | 1,498 | 1,503 | 10,000 | 1,503 |
| 2017-09-08 | 1,510 | 1,517 | 1,502 | 1,503 | 17,500 | 1,503 |
| 2017-09-07 | 1,519 | 1,537 | 1,519 | 1,529 | 2,300 | 1,529 |
| 2017-09-06 | 1,510 | 1,521 | 1,502 | 1,510 | 4,300 | 1,510 |
| 2017-09-05 | 1,540 | 1,540 | 1,516 | 1,518 | 4,700 | 1,518 |
| 2017-09-04 | 1,556 | 1,556 | 1,524 | 1,532 | 8,600 | 1,532 |
| 2017-09-01 | 1,545 | 1,564 | 1,542 | 1,557 | 7,200 | 1,557 |
| 2017-08-31 | 1,542 | 1,558 | 1,535 | 1,556 | 5,100 | 1,556 |
| 2017-08-30 | 1,545 | 1,550 | 1,536 | 1,542 | 4,100 | 1,542 |
| 2017-08-29 | 1,528 | 1,549 | 1,518 | 1,538 | 11,300 | 1,538 |
| 2017-08-28 | 1,539 | 1,539 | 1,527 | 1,538 | 2,600 | 1,538 |
| 2017-08-25 | 1,527 | 1,540 | 1,527 | 1,537 | 4,600 | 1,537 |
| 2017-08-24 | 1,530 | 1,536 | 1,527 | 1,527 | 4,200 | 1,527 |
| 2017-08-23 | 1,538 | 1,540 | 1,530 | 1,530 | 2,200 | 1,530 |
| 2017-08-22 | 1,545 | 1,545 | 1,525 | 1,528 | 4,800 | 1,528 |
| 2017-08-21 | 1,545 | 1,545 | 1,533 | 1,538 | 4,900 | 1,538 |
| 2017-08-18 | 1,526 | 1,540 | 1,526 | 1,530 | 3,900 | 1,530 |
| 2017-08-17 | 1,531 | 1,534 | 1,530 | 1,531 | 1,700 | 1,531 |
| 2017-08-16 | 1,537 | 1,540 | 1,528 | 1,533 | 4,400 | 1,533 |
| 2017-08-15 | 1,544 | 1,545 | 1,534 | 1,534 | 2,500 | 1,534 |
| 2017-08-14 | 1,533 | 1,542 | 1,531 | 1,533 | 3,100 | 1,533 |
| 2017-08-10 | 1,537 | 1,542 | 1,528 | 1,541 | 6,200 | 1,541 |
| 2017-08-09 | 1,539 | 1,539 | 1,533 | 1,536 | 3,300 | 1,536 |
| 2017-08-08 | 1,542 | 1,544 | 1,539 | 1,544 | 3,300 | 1,544 |
| 2017-08-07 | 1,536 | 1,549 | 1,536 | 1,542 | 4,300 | 1,542 |
| 2017-08-04 | 1,558 | 1,558 | 1,534 | 1,538 | 7,400 | 1,538 |
| 2017-08-03 | 1,545 | 1,560 | 1,540 | 1,556 | 4,500 | 1,556 |
| 2017-08-02 | 1,550 | 1,555 | 1,542 | 1,545 | 5,000 | 1,545 |
| 2017-08-01 | 1,534 | 1,545 | 1,534 | 1,545 | 5,200 | 1,545 |
| 2017-07-31 | 1,543 | 1,543 | 1,537 | 1,537 | 5,800 | 1,537 |
| 2017-07-28 | 1,546 | 1,547 | 1,537 | 1,545 | 6,000 | 1,545 |
| 2017-07-27 | 1,544 | 1,548 | 1,540 | 1,545 | 5,300 | 1,545 |
| 2017-07-26 | 1,543 | 1,546 | 1,541 | 1,546 | 3,500 | 1,546 |
| 2017-07-25 | 1,549 | 1,549 | 1,540 | 1,544 | 3,400 | 1,544 |
| 2017-07-24 | 1,567 | 1,567 | 1,531 | 1,550 | 19,800 | 1,550 |
| 2017-07-21 | 1,577 | 1,577 | 1,556 | 1,572 | 14,000 | 1,572 |
| 2017-07-20 | 1,550 | 1,558 | 1,542 | 1,557 | 5,500 | 1,557 |
| 2017-07-19 | 1,552 | 1,568 | 1,548 | 1,554 | 4,500 | 1,554 |
| 2017-07-18 | 1,550 | 1,550 | 1,542 | 1,547 | 3,000 | 1,547 |
| 2017-07-14 | 1,544 | 1,552 | 1,541 | 1,550 | 4,000 | 1,550 |
| 2017-07-13 | 1,549 | 1,551 | 1,542 | 1,544 | 4,500 | 1,544 |
| 2017-07-12 | 1,550 | 1,550 | 1,548 | 1,548 | 4,400 | 1,548 |
| 2017-07-11 | 1,551 | 1,579 | 1,550 | 1,553 | 4,300 | 1,553 |
| 2017-07-10 | 1,556 | 1,559 | 1,551 | 1,551 | 4,100 | 1,551 |
| 2017-07-07 | 1,557 | 1,565 | 1,556 | 1,556 | 3,500 | 1,556 |
| 2017-07-06 | 1,568 | 1,573 | 1,560 | 1,561 | 3,700 | 1,561 |
| 2017-07-05 | 1,557 | 1,569 | 1,557 | 1,559 | 4,600 | 1,559 |
| 2017-07-04 | 1,571 | 1,577 | 1,561 | 1,565 | 4,900 | 1,565 |
| 2017-07-03 | 1,555 | 1,580 | 1,555 | 1,571 | 7,100 | 1,571 |
| 2017-06-30 | 1,556 | 1,589 | 1,556 | 1,571 | 2,800 | 1,571 |
| 2017-06-29 | 1,566 | 1,578 | 1,550 | 1,564 | 4,600 | 1,564 |
| 2017-06-28 | 1,559 | 1,575 | 1,553 | 1,561 | 5,300 | 1,561 |
| 2017-06-27 | 1,547 | 1,564 | 1,547 | 1,553 | 4,200 | 1,553 |
| 2017-06-26 | 1,569 | 1,569 | 1,526 | 1,552 | 5,200 | 1,552 |
| 2017-06-23 | 1,578 | 1,578 | 1,559 | 1,569 | 3,800 | 1,569 |
| 2017-06-22 | 1,570 | 1,588 | 1,569 | 1,572 | 2,800 | 1,572 |
| 2017-06-21 | 1,580 | 1,580 | 1,555 | 1,565 | 5,900 | 1,565 |
| 2017-06-20 | 1,575 | 1,600 | 1,560 | 1,572 | 12,800 | 1,572 |
| 2017-06-19 | 1,557 | 1,580 | 1,557 | 1,574 | 3,800 | 1,574 |
| 2017-06-16 | 1,551 | 1,556 | 1,549 | 1,555 | 3,800 | 1,555 |
| 2017-06-15 | 1,553 | 1,557 | 1,553 | 1,554 | 3,400 | 1,554 |
| 2017-06-14 | 1,564 | 1,565 | 1,549 | 1,557 | 8,000 | 1,557 |
| 2017-06-13 | 1,566 | 1,578 | 1,552 | 1,553 | 10,100 | 1,553 |
| 2017-06-12 | 1,566 | 1,584 | 1,566 | 1,566 | 10,000 | 1,566 |
| 2017-06-09 | 1,547 | 1,574 | 1,538 | 1,566 | 12,500 | 1,566 |
| 2017-06-08 | 1,552 | 1,600 | 1,500 | 1,544 | 18,100 | 1,544 |
| 2017-06-07 | 1,560 | 1,560 | 1,543 | 1,552 | 6,100 | 1,552 |
| 2017-06-06 | 1,546 | 1,565 | 1,543 | 1,548 | 8,400 | 1,548 |
| 2017-06-05 | 1,543 | 1,543 | 1,533 | 1,541 | 4,100 | 1,541 |
| 2017-06-02 | 1,519 | 1,543 | 1,519 | 1,543 | 9,100 | 1,543 |
| 2017-06-01 | 1,519 | 1,528 | 1,511 | 1,527 | 6,800 | 1,527 |
| 2017-05-31 | 1,512 | 1,548 | 1,501 | 1,501 | 8,200 | 1,501 |
| 2017-05-30 | 1,524 | 1,525 | 1,505 | 1,512 | 8,000 | 1,512 |
| 2017-05-29 | 1,527 | 1,528 | 1,519 | 1,524 | 1,800 | 1,524 |
| 2017-05-26 | 1,546 | 1,549 | 1,518 | 1,518 | 5,900 | 1,518 |
| 2017-05-25 | 1,560 | 1,560 | 1,542 | 1,546 | 6,000 | 1,546 |
| 2017-05-24 | 1,530 | 1,557 | 1,530 | 1,549 | 8,500 | 1,549 |
| 2017-05-23 | 1,522 | 1,530 | 1,522 | 1,530 | 6,300 | 1,530 |
| 2017-05-22 | 1,521 | 1,528 | 1,521 | 1,522 | 5,900 | 1,522 |
| 2017-05-19 | 1,538 | 1,538 | 1,519 | 1,521 | 11,500 | 1,521 |
| 2017-05-18 | 1,542 | 1,547 | 1,526 | 1,528 | 12,100 | 1,528 |
| 2017-05-17 | 1,577 | 1,577 | 1,565 | 1,569 | 3,700 | 1,569 |
| 2017-05-16 | 1,597 | 1,597 | 1,565 | 1,581 | 12,000 | 1,581 |
| 2017-05-15 | 1,600 | 1,600 | 1,575 | 1,597 | 15,200 | 1,597 |
| 2017-05-12 | 1,611 | 1,611 | 1,593 | 1,609 | 4,500 | 1,609 |
| 2017-05-11 | 1,611 | 1,614 | 1,603 | 1,612 | 3,900 | 1,612 |
| 2017-05-10 | 1,631 | 1,631 | 1,608 | 1,608 | 5,100 | 1,608 |
| 2017-05-09 | 1,629 | 1,630 | 1,616 | 1,622 | 6,100 | 1,622 |
| 2017-05-08 | 1,613 | 1,645 | 1,613 | 1,643 | 14,900 | 1,643 |
| 2017-05-02 | 1,589 | 1,618 | 1,589 | 1,613 | 7,200 | 1,613 |
| 2017-05-01 | 1,565 | 1,585 | 1,565 | 1,584 | 3,400 | 1,584 |
| 2017-04-28 | 1,583 | 1,597 | 1,575 | 1,575 | 5,500 | 1,575 |
| 2017-04-27 | 1,592 | 1,600 | 1,582 | 1,583 | 9,000 | 1,583 |
| 2017-04-26 | 1,596 | 1,602 | 1,522 | 1,592 | 10,500 | 1,592 |
| 2017-04-25 | 1,609 | 1,610 | 1,580 | 1,596 | 9,500 | 1,596 |
| 2017-04-24 | 1,580 | 1,625 | 1,566 | 1,589 | 7,900 | 1,589 |
| 2017-04-21 | 1,522 | 1,566 | 1,522 | 1,564 | 9,600 | 1,564 |
| 2017-04-20 | 1,506 | 1,530 | 1,506 | 1,522 | 5,900 | 1,522 |
| 2017-04-19 | 1,507 | 1,520 | 1,497 | 1,501 | 7,000 | 1,501 |
| 2017-04-18 | 1,514 | 1,523 | 1,503 | 1,507 | 7,500 | 1,507 |
| 2017-04-17 | 1,503 | 1,506 | 1,490 | 1,497 | 1,900 | 1,497 |
| 2017-04-14 | 1,500 | 1,504 | 1,492 | 1,496 | 6,800 | 1,496 |
| 2017-04-13 | 1,499 | 1,520 | 1,489 | 1,506 | 7,100 | 1,506 |
| 2017-04-12 | 1,499 | 1,511 | 1,498 | 1,504 | 7,800 | 1,504 |
| 2017-04-11 | 1,509 | 1,514 | 1,496 | 1,496 | 8,200 | 1,496 |
| 2017-04-10 | 1,502 | 1,513 | 1,502 | 1,510 | 7,800 | 1,510 |
| 2017-04-07 | 1,510 | 1,523 | 1,502 | 1,502 | 6,400 | 1,502 |
| 2017-04-06 | 1,535 | 1,535 | 1,510 | 1,510 | 7,900 | 1,510 |
| 2017-04-05 | 1,558 | 1,558 | 1,531 | 1,535 | 6,400 | 1,535 |
| 2017-04-04 | 1,575 | 1,578 | 1,550 | 1,558 | 9,000 | 1,558 |
| 2017-04-03 | 1,575 | 1,590 | 1,570 | 1,578 | 8,500 | 1,578 |
| 2017-03-31 | 1,592 | 1,606 | 1,575 | 1,575 | 6,700 | 1,575 |
| 2017-03-30 | 1,603 | 1,604 | 1,587 | 1,596 | 4,600 | 1,596 |
| 2017-03-29 | 1,600 | 1,613 | 1,580 | 1,613 | 10,100 | 1,613 |
| 2017-03-28 | 1,594 | 1,620 | 1,594 | 1,620 | 13,400 | 1,620 |
| 2017-03-27 | 1,582 | 1,582 | 1,570 | 1,576 | 7,600 | 1,576 |
| 2017-03-24 | 1,570 | 1,590 | 1,570 | 1,578 | 7,000 | 1,578 |
| 2017-03-23 | 1,591 | 1,594 | 1,572 | 1,573 | 16,300 | 1,573 |
| 2017-03-22 | 1,619 | 1,619 | 1,597 | 1,597 | 13,900 | 1,597 |
| 2017-03-21 | 1,617 | 1,631 | 1,616 | 1,630 | 8,300 | 1,630 |
| 2017-03-17 | 1,615 | 1,619 | 1,609 | 1,617 | 5,500 | 1,617 |
| 2017-03-16 | 1,616 | 1,627 | 1,612 | 1,615 | 7,400 | 1,615 |
| 2017-03-15 | 1,615 | 1,623 | 1,615 | 1,616 | 3,800 | 1,616 |
| 2017-03-14 | 1,618 | 1,641 | 1,612 | 1,622 | 5,800 | 1,622 |
| 2017-03-13 | 1,615 | 1,631 | 1,615 | 1,627 | 5,000 | 1,627 |
| 2017-03-10 | 1,609 | 1,614 | 1,607 | 1,609 | 18,100 | 1,609 |
| 2017-03-09 | 1,614 | 1,617 | 1,605 | 1,611 | 8,700 | 1,611 |
| 2017-03-08 | 1,618 | 1,620 | 1,614 | 1,614 | 4,300 | 1,614 |
| 2017-03-07 | 1,642 | 1,642 | 1,618 | 1,622 | 4,600 | 1,622 |
| 2017-03-06 | 1,620 | 1,641 | 1,620 | 1,632 | 5,100 | 1,632 |
| 2017-03-03 | 1,631 | 1,634 | 1,623 | 1,627 | 5,700 | 1,627 |
| 2017-03-02 | 1,643 | 1,643 | 1,620 | 1,626 | 13,400 | 1,626 |
| 2017-03-01 | 1,641 | 1,641 | 1,565 | 1,607 | 13,700 | 1,607 |
| 2017-02-28 | 1,611 | 1,653 | 1,611 | 1,640 | 9,800 | 1,640 |
| 2017-02-27 | 1,638 | 1,638 | 1,592 | 1,611 | 9,000 | 1,611 |
| 2017-02-24 | 1,643 | 1,655 | 1,635 | 1,651 | 4,300 | 1,651 |
| 2017-02-23 | 1,653 | 1,662 | 1,642 | 1,650 | 7,100 | 1,650 |
| 2017-02-22 | 1,664 | 1,664 | 1,644 | 1,653 | 7,000 | 1,653 |
| 2017-02-21 | 1,648 | 1,664 | 1,632 | 1,653 | 19,000 | 1,653 |
| 2017-02-20 | 1,607 | 1,635 | 1,605 | 1,631 | 3,800 | 1,631 |
| 2017-02-17 | 1,625 | 1,626 | 1,608 | 1,613 | 3,800 | 1,613 |
| 2017-02-16 | 1,625 | 1,634 | 1,615 | 1,620 | 5,900 | 1,620 |
| 2017-02-15 | 1,625 | 1,625 | 1,602 | 1,621 | 6,400 | 1,621 |
| 2017-02-14 | 1,629 | 1,629 | 1,602 | 1,602 | 4,500 | 1,602 |
| 2017-02-13 | 1,616 | 1,623 | 1,605 | 1,615 | 6,400 | 1,615 |
| 2017-02-10 | 1,584 | 1,621 | 1,584 | 1,618 | 12,200 | 1,618 |
| 2017-02-09 | 1,593 | 1,593 | 1,580 | 1,584 | 4,800 | 1,584 |
| 2017-02-08 | 1,587 | 1,587 | 1,580 | 1,584 | 3,300 | 1,584 |
| 2017-02-07 | 1,596 | 1,598 | 1,585 | 1,587 | 3,200 | 1,587 |
| 2017-02-06 | 1,610 | 1,614 | 1,586 | 1,587 | 10,500 | 1,587 |
| 2017-02-03 | 1,570 | 1,609 | 1,570 | 1,595 | 10,400 | 1,595 |
| 2017-02-02 | 1,585 | 1,605 | 1,573 | 1,574 | 7,900 | 1,574 |
| 2017-02-01 | 1,575 | 1,589 | 1,572 | 1,582 | 6,900 | 1,582 |
| 2017-01-31 | 1,580 | 1,590 | 1,575 | 1,578 | 5,000 | 1,578 |
| 2017-01-30 | 1,604 | 1,607 | 1,590 | 1,590 | 5,300 | 1,590 |
| 2017-01-27 | 1,611 | 1,625 | 1,605 | 1,608 | 7,400 | 1,608 |
| 2017-01-26 | 1,600 | 1,610 | 1,596 | 1,604 | 7,000 | 1,604 |
| 2017-01-25 | 1,577 | 1,590 | 1,575 | 1,577 | 4,700 | 1,577 |
| 2017-01-24 | 1,591 | 1,593 | 1,575 | 1,576 | 5,100 | 1,576 |
| 2017-01-23 | 1,611 | 1,616 | 1,580 | 1,591 | 11,300 | 1,591 |
| 2017-01-20 | 1,593 | 1,613 | 1,593 | 1,611 | 4,500 | 1,611 |
| 2017-01-19 | 1,594 | 1,612 | 1,587 | 1,608 | 11,900 | 1,608 |
| 2017-01-18 | 1,584 | 1,585 | 1,566 | 1,582 | 8,100 | 1,582 |
| 2017-01-17 | 1,575 | 1,579 | 1,571 | 1,575 | 5,200 | 1,575 |
| 2017-01-16 | 1,580 | 1,595 | 1,572 | 1,575 | 11,200 | 1,575 |
| 2017-01-13 | 1,603 | 1,614 | 1,594 | 1,599 | 6,800 | 1,599 |
| 2017-01-12 | 1,614 | 1,614 | 1,596 | 1,603 | 7,600 | 1,603 |
| 2017-01-11 | 1,612 | 1,622 | 1,611 | 1,614 | 7,700 | 1,614 |
| 2017-01-10 | 1,620 | 1,622 | 1,612 | 1,619 | 8,400 | 1,619 |
| 2017-01-06 | 1,621 | 1,621 | 1,587 | 1,620 | 10,100 | 1,620 |
| 2017-01-05 | 1,616 | 1,616 | 1,603 | 1,616 | 8,500 | 1,616 |
| 2017-01-04 | 1,585 | 1,624 | 1,585 | 1,607 | 18,000 | 1,607 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-01-29]1株→1.151株 [1988-09-27]1株→1.1株
