8804 東京建物(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 | 1,520 | 1,533 | 1,511 | 1,522 | 432,900 | 1,522 |
| 2017-12-28 | 1,546 | 1,551 | 1,515 | 1,519 | 584,000 | 1,519 |
| 2017-12-27 | 1,524 | 1,551 | 1,522 | 1,546 | 525,200 | 1,546 |
| 2017-12-26 | 1,532 | 1,543 | 1,532 | 1,538 | 514,900 | 1,538 |
| 2017-12-25 | 1,533 | 1,542 | 1,529 | 1,533 | 407,500 | 1,533 |
| 2017-12-22 | 1,518 | 1,536 | 1,518 | 1,534 | 593,000 | 1,534 |
| 2017-12-21 | 1,524 | 1,525 | 1,506 | 1,519 | 577,800 | 1,519 |
| 2017-12-20 | 1,528 | 1,529 | 1,519 | 1,525 | 748,700 | 1,525 |
| 2017-12-19 | 1,537 | 1,548 | 1,523 | 1,536 | 1,094,100 | 1,536 |
| 2017-12-18 | 1,558 | 1,563 | 1,542 | 1,545 | 1,132,500 | 1,545 |
| 2017-12-15 | 1,576 | 1,580 | 1,546 | 1,550 | 1,156,200 | 1,550 |
| 2017-12-14 | 1,602 | 1,604 | 1,577 | 1,585 | 848,600 | 1,585 |
| 2017-12-13 | 1,617 | 1,625 | 1,593 | 1,599 | 732,200 | 1,599 |
| 2017-12-12 | 1,581 | 1,604 | 1,576 | 1,601 | 802,000 | 1,601 |
| 2017-12-11 | 1,581 | 1,597 | 1,577 | 1,590 | 1,206,400 | 1,590 |
| 2017-12-08 | 1,545 | 1,563 | 1,540 | 1,556 | 1,745,000 | 1,556 |
| 2017-12-07 | 1,544 | 1,549 | 1,524 | 1,530 | 767,700 | 1,530 |
| 2017-12-06 | 1,578 | 1,586 | 1,524 | 1,536 | 1,381,000 | 1,536 |
| 2017-12-05 | 1,549 | 1,584 | 1,540 | 1,579 | 1,112,300 | 1,579 |
| 2017-12-04 | 1,575 | 1,577 | 1,554 | 1,556 | 589,200 | 1,556 |
| 2017-12-01 | 1,568 | 1,569 | 1,542 | 1,559 | 927,200 | 1,559 |
| 2017-11-30 | 1,515 | 1,559 | 1,514 | 1,556 | 1,504,100 | 1,556 |
| 2017-11-29 | 1,507 | 1,513 | 1,498 | 1,508 | 724,200 | 1,508 |
| 2017-11-28 | 1,502 | 1,503 | 1,487 | 1,496 | 1,136,100 | 1,496 |
| 2017-11-27 | 1,524 | 1,532 | 1,508 | 1,516 | 880,200 | 1,516 |
| 2017-11-24 | 1,523 | 1,526 | 1,499 | 1,521 | 813,000 | 1,521 |
| 2017-11-22 | 1,547 | 1,556 | 1,524 | 1,529 | 2,325,900 | 1,529 |
| 2017-11-21 | 1,559 | 1,574 | 1,542 | 1,543 | 1,142,700 | 1,543 |
| 2017-11-20 | 1,546 | 1,560 | 1,540 | 1,547 | 909,300 | 1,547 |
| 2017-11-17 | 1,584 | 1,586 | 1,550 | 1,555 | 1,424,300 | 1,555 |
| 2017-11-16 | 1,564 | 1,580 | 1,549 | 1,560 | 1,375,600 | 1,560 |
| 2017-11-15 | 1,610 | 1,610 | 1,566 | 1,570 | 1,113,800 | 1,570 |
| 2017-11-13 | 1,632 | 1,633 | 1,611 | 1,611 | 925,200 | 1,611 |
| 2017-11-10 | 1,605 | 1,645 | 1,604 | 1,638 | 1,087,100 | 1,638 |
| 2017-11-09 | 1,625 | 1,653 | 1,601 | 1,619 | 1,185,800 | 1,619 |
| 2017-11-08 | 1,614 | 1,621 | 1,606 | 1,619 | 944,700 | 1,619 |
| 2017-11-07 | 1,625 | 1,625 | 1,603 | 1,614 | 1,890,500 | 1,614 |
| 2017-11-06 | 1,647 | 1,650 | 1,614 | 1,632 | 1,456,800 | 1,632 |
| 2017-11-02 | 1,626 | 1,646 | 1,616 | 1,645 | 1,325,600 | 1,645 |
| 2017-11-01 | 1,593 | 1,624 | 1,584 | 1,620 | 1,381,000 | 1,620 |
| 2017-10-31 | 1,561 | 1,584 | 1,558 | 1,581 | 897,100 | 1,581 |
| 2017-10-30 | 1,570 | 1,572 | 1,557 | 1,561 | 991,100 | 1,561 |
| 2017-10-27 | 1,540 | 1,559 | 1,530 | 1,557 | 1,122,300 | 1,557 |
| 2017-10-26 | 1,539 | 1,542 | 1,525 | 1,526 | 649,700 | 1,526 |
| 2017-10-25 | 1,560 | 1,561 | 1,532 | 1,537 | 1,405,300 | 1,537 |
| 2017-10-24 | 1,534 | 1,555 | 1,531 | 1,554 | 1,218,400 | 1,554 |
| 2017-10-23 | 1,541 | 1,542 | 1,526 | 1,527 | 878,800 | 1,527 |
| 2017-10-20 | 1,532 | 1,533 | 1,519 | 1,524 | 977,000 | 1,524 |
| 2017-10-19 | 1,530 | 1,545 | 1,519 | 1,537 | 1,268,800 | 1,537 |
| 2017-10-18 | 1,496 | 1,523 | 1,494 | 1,519 | 1,010,800 | 1,519 |
| 2017-10-17 | 1,512 | 1,513 | 1,486 | 1,500 | 656,800 | 1,500 |
| 2017-10-16 | 1,489 | 1,514 | 1,486 | 1,503 | 772,200 | 1,503 |
| 2017-10-13 | 1,484 | 1,505 | 1,480 | 1,497 | 1,099,400 | 1,497 |
| 2017-10-12 | 1,499 | 1,503 | 1,488 | 1,489 | 517,600 | 1,489 |
| 2017-10-11 | 1,496 | 1,502 | 1,490 | 1,494 | 464,000 | 1,494 |
| 2017-10-10 | 1,497 | 1,505 | 1,491 | 1,498 | 699,600 | 1,498 |
| 2017-10-06 | 1,493 | 1,505 | 1,491 | 1,500 | 1,046,900 | 1,500 |
| 2017-10-05 | 1,480 | 1,486 | 1,475 | 1,481 | 987,000 | 1,481 |
| 2017-10-04 | 1,472 | 1,483 | 1,466 | 1,482 | 1,665,000 | 1,482 |
| 2017-10-03 | 1,422 | 1,462 | 1,422 | 1,459 | 1,075,400 | 1,459 |
| 2017-10-02 | 1,441 | 1,442 | 1,419 | 1,429 | 781,100 | 1,429 |
| 2017-09-29 | 1,439 | 1,444 | 1,433 | 1,439 | 1,211,500 | 1,439 |
| 2017-09-28 | 1,429 | 1,442 | 1,427 | 1,439 | 954,800 | 1,439 |
| 2017-09-27 | 1,427 | 1,436 | 1,426 | 1,430 | 564,900 | 1,430 |
| 2017-09-26 | 1,423 | 1,425 | 1,410 | 1,422 | 560,200 | 1,422 |
| 2017-09-25 | 1,434 | 1,439 | 1,423 | 1,425 | 504,600 | 1,425 |
| 2017-09-22 | 1,441 | 1,446 | 1,420 | 1,427 | 957,800 | 1,427 |
| 2017-09-21 | 1,421 | 1,462 | 1,420 | 1,427 | 2,048,000 | 1,427 |
| 2017-09-20 | 1,383 | 1,407 | 1,383 | 1,405 | 1,295,200 | 1,405 |
| 2017-09-19 | 1,365 | 1,384 | 1,359 | 1,383 | 1,075,400 | 1,383 |
| 2017-09-15 | 1,352 | 1,362 | 1,346 | 1,357 | 876,200 | 1,357 |
| 2017-09-14 | 1,357 | 1,367 | 1,352 | 1,356 | 993,800 | 1,356 |
| 2017-09-13 | 1,337 | 1,355 | 1,332 | 1,353 | 794,200 | 1,353 |
| 2017-09-12 | 1,326 | 1,338 | 1,324 | 1,330 | 835,400 | 1,330 |
| 2017-09-11 | 1,318 | 1,334 | 1,312 | 1,312 | 1,172,200 | 1,312 |
| 2017-09-08 | 1,310 | 1,325 | 1,305 | 1,306 | 1,837,200 | 1,306 |
| 2017-09-07 | 1,335 | 1,343 | 1,321 | 1,324 | 1,366,200 | 1,324 |
| 2017-09-06 | 1,341 | 1,350 | 1,336 | 1,340 | 867,400 | 1,340 |
| 2017-09-05 | 1,362 | 1,366 | 1,343 | 1,347 | 816,800 | 1,347 |
| 2017-09-04 | 1,387 | 1,397 | 1,352 | 1,358 | 1,019,400 | 1,358 |
| 2017-09-01 | 1,363 | 1,374 | 1,353 | 1,358 | 910,600 | 1,358 |
| 2017-08-31 | 1,362 | 1,367 | 1,350 | 1,354 | 1,108,000 | 1,354 |
| 2017-08-30 | 1,343 | 1,357 | 1,339 | 1,352 | 764,800 | 1,352 |
| 2017-08-29 | 1,345 | 1,354 | 1,340 | 1,342 | 774,900 | 1,342 |
| 2017-08-28 | 1,359 | 1,364 | 1,353 | 1,363 | 662,400 | 1,363 |
| 2017-08-25 | 1,363 | 1,368 | 1,354 | 1,356 | 870,200 | 1,356 |
| 2017-08-24 | 1,367 | 1,373 | 1,358 | 1,360 | 1,019,700 | 1,360 |
| 2017-08-23 | 1,386 | 1,389 | 1,366 | 1,367 | 965,900 | 1,367 |
| 2017-08-22 | 1,384 | 1,388 | 1,376 | 1,378 | 892,000 | 1,378 |
| 2017-08-21 | 1,398 | 1,398 | 1,384 | 1,384 | 751,600 | 1,384 |
| 2017-08-18 | 1,405 | 1,407 | 1,394 | 1,397 | 704,600 | 1,397 |
| 2017-08-17 | 1,426 | 1,430 | 1,419 | 1,421 | 721,000 | 1,421 |
| 2017-08-16 | 1,432 | 1,444 | 1,419 | 1,431 | 1,333,000 | 1,431 |
| 2017-08-15 | 1,436 | 1,454 | 1,434 | 1,441 | 1,083,600 | 1,441 |
| 2017-08-14 | 1,435 | 1,436 | 1,420 | 1,431 | 1,325,400 | 1,431 |
| 2017-08-10 | 1,463 | 1,463 | 1,445 | 1,456 | 1,199,100 | 1,456 |
| 2017-08-09 | 1,474 | 1,481 | 1,453 | 1,463 | 984,500 | 1,463 |
| 2017-08-08 | 1,476 | 1,494 | 1,472 | 1,481 | 1,101,300 | 1,481 |
| 2017-08-07 | 1,501 | 1,512 | 1,489 | 1,500 | 908,100 | 1,500 |
| 2017-08-04 | 1,493 | 1,493 | 1,472 | 1,491 | 941,400 | 1,491 |
| 2017-08-03 | 1,510 | 1,512 | 1,494 | 1,497 | 678,100 | 1,497 |
| 2017-08-02 | 1,528 | 1,532 | 1,508 | 1,510 | 868,500 | 1,510 |
| 2017-08-01 | 1,507 | 1,521 | 1,504 | 1,521 | 1,033,300 | 1,521 |
| 2017-07-31 | 1,506 | 1,511 | 1,487 | 1,502 | 792,900 | 1,502 |
| 2017-07-28 | 1,499 | 1,515 | 1,496 | 1,513 | 2,287,200 | 1,513 |
| 2017-07-27 | 1,478 | 1,515 | 1,477 | 1,495 | 1,460,100 | 1,495 |
| 2017-07-26 | 1,490 | 1,495 | 1,471 | 1,479 | 1,394,100 | 1,479 |
| 2017-07-25 | 1,497 | 1,503 | 1,483 | 1,494 | 890,600 | 1,494 |
| 2017-07-24 | 1,473 | 1,496 | 1,465 | 1,496 | 1,020,800 | 1,496 |
| 2017-07-21 | 1,490 | 1,496 | 1,479 | 1,487 | 1,215,200 | 1,487 |
| 2017-07-20 | 1,458 | 1,475 | 1,449 | 1,473 | 690,000 | 1,473 |
| 2017-07-19 | 1,447 | 1,459 | 1,437 | 1,458 | 712,500 | 1,458 |
| 2017-07-18 | 1,452 | 1,454 | 1,433 | 1,447 | 704,300 | 1,447 |
| 2017-07-14 | 1,443 | 1,464 | 1,438 | 1,458 | 829,800 | 1,458 |
| 2017-07-13 | 1,453 | 1,456 | 1,437 | 1,441 | 822,400 | 1,441 |
| 2017-07-12 | 1,443 | 1,453 | 1,437 | 1,445 | 682,300 | 1,445 |
| 2017-07-11 | 1,457 | 1,459 | 1,442 | 1,452 | 844,500 | 1,452 |
| 2017-07-10 | 1,456 | 1,463 | 1,449 | 1,457 | 828,000 | 1,457 |
| 2017-07-07 | 1,440 | 1,448 | 1,435 | 1,441 | 1,193,300 | 1,441 |
| 2017-07-06 | 1,458 | 1,469 | 1,449 | 1,451 | 1,076,500 | 1,451 |
| 2017-07-05 | 1,467 | 1,482 | 1,451 | 1,465 | 1,034,800 | 1,465 |
| 2017-07-04 | 1,465 | 1,480 | 1,461 | 1,469 | 907,300 | 1,469 |
| 2017-07-03 | 1,473 | 1,479 | 1,455 | 1,458 | 844,400 | 1,458 |
| 2017-06-30 | 1,496 | 1,499 | 1,464 | 1,472 | 1,293,200 | 1,472 |
| 2017-06-29 | 1,489 | 1,498 | 1,476 | 1,496 | 1,098,500 | 1,496 |
| 2017-06-28 | 1,489 | 1,501 | 1,480 | 1,483 | 810,900 | 1,483 |
| 2017-06-27 | 1,502 | 1,507 | 1,496 | 1,501 | 606,000 | 1,501 |
| 2017-06-26 | 1,497 | 1,503 | 1,489 | 1,496 | 535,000 | 1,496 |
| 2017-06-23 | 1,507 | 1,508 | 1,491 | 1,496 | 941,300 | 1,496 |
| 2017-06-22 | 1,511 | 1,518 | 1,500 | 1,512 | 877,300 | 1,512 |
| 2017-06-21 | 1,522 | 1,524 | 1,500 | 1,513 | 1,083,400 | 1,513 |
| 2017-06-20 | 1,530 | 1,544 | 1,525 | 1,525 | 937,300 | 1,525 |
| 2017-06-19 | 1,532 | 1,539 | 1,520 | 1,532 | 802,600 | 1,532 |
| 2017-06-16 | 1,547 | 1,555 | 1,535 | 1,547 | 1,215,200 | 1,547 |
| 2017-06-15 | 1,532 | 1,551 | 1,528 | 1,545 | 792,800 | 1,545 |
| 2017-06-14 | 1,548 | 1,552 | 1,532 | 1,533 | 644,900 | 1,533 |
| 2017-06-13 | 1,531 | 1,559 | 1,522 | 1,549 | 1,108,400 | 1,549 |
| 2017-06-12 | 1,549 | 1,566 | 1,529 | 1,536 | 897,100 | 1,536 |
| 2017-06-09 | 1,551 | 1,568 | 1,547 | 1,550 | 980,100 | 1,550 |
| 2017-06-08 | 1,583 | 1,583 | 1,545 | 1,551 | 1,678,400 | 1,551 |
| 2017-06-07 | 1,575 | 1,595 | 1,573 | 1,582 | 1,011,500 | 1,582 |
| 2017-06-06 | 1,570 | 1,590 | 1,559 | 1,572 | 1,264,100 | 1,572 |
| 2017-06-05 | 1,567 | 1,585 | 1,555 | 1,579 | 978,000 | 1,579 |
| 2017-06-02 | 1,542 | 1,583 | 1,542 | 1,574 | 1,285,700 | 1,574 |
| 2017-06-01 | 1,514 | 1,539 | 1,507 | 1,534 | 1,625,100 | 1,534 |
| 2017-05-31 | 1,537 | 1,545 | 1,512 | 1,520 | 1,749,700 | 1,520 |
| 2017-05-30 | 1,539 | 1,556 | 1,534 | 1,549 | 1,100,100 | 1,549 |
| 2017-05-29 | 1,562 | 1,563 | 1,542 | 1,542 | 1,106,800 | 1,542 |
| 2017-05-26 | 1,577 | 1,581 | 1,561 | 1,561 | 1,294,500 | 1,561 |
| 2017-05-25 | 1,572 | 1,581 | 1,563 | 1,577 | 966,400 | 1,577 |
| 2017-05-24 | 1,551 | 1,576 | 1,539 | 1,572 | 1,514,400 | 1,572 |
| 2017-05-23 | 1,523 | 1,541 | 1,517 | 1,528 | 1,045,700 | 1,528 |
| 2017-05-22 | 1,525 | 1,543 | 1,516 | 1,538 | 765,900 | 1,538 |
| 2017-05-19 | 1,520 | 1,524 | 1,503 | 1,516 | 867,400 | 1,516 |
| 2017-05-18 | 1,533 | 1,543 | 1,516 | 1,526 | 1,207,800 | 1,526 |
| 2017-05-17 | 1,573 | 1,581 | 1,544 | 1,560 | 1,288,700 | 1,560 |
| 2017-05-16 | 1,610 | 1,616 | 1,568 | 1,586 | 2,466,300 | 1,586 |
| 2017-05-15 | 1,568 | 1,604 | 1,562 | 1,595 | 3,222,700 | 1,595 |
| 2017-05-12 | 1,554 | 1,558 | 1,512 | 1,517 | 1,552,600 | 1,517 |
| 2017-05-11 | 1,565 | 1,567 | 1,537 | 1,551 | 1,194,600 | 1,551 |
| 2017-05-10 | 1,574 | 1,576 | 1,551 | 1,562 | 1,526,500 | 1,562 |
| 2017-05-09 | 1,560 | 1,576 | 1,539 | 1,573 | 2,002,800 | 1,573 |
| 2017-05-08 | 1,550 | 1,575 | 1,538 | 1,575 | 2,007,300 | 1,575 |
| 2017-05-02 | 1,524 | 1,552 | 1,521 | 1,552 | 933,400 | 1,552 |
| 2017-05-01 | 1,518 | 1,524 | 1,508 | 1,518 | 815,200 | 1,518 |
| 2017-04-28 | 1,525 | 1,530 | 1,516 | 1,521 | 778,400 | 1,521 |
| 2017-04-27 | 1,520 | 1,526 | 1,515 | 1,523 | 681,500 | 1,523 |
| 2017-04-26 | 1,525 | 1,528 | 1,510 | 1,524 | 724,300 | 1,524 |
| 2017-04-25 | 1,489 | 1,525 | 1,482 | 1,523 | 739,200 | 1,523 |
| 2017-04-24 | 1,525 | 1,528 | 1,491 | 1,498 | 925,400 | 1,498 |
| 2017-04-21 | 1,499 | 1,512 | 1,493 | 1,503 | 966,400 | 1,503 |
| 2017-04-20 | 1,493 | 1,507 | 1,481 | 1,497 | 1,243,700 | 1,497 |
| 2017-04-19 | 1,495 | 1,520 | 1,488 | 1,503 | 1,165,600 | 1,503 |
| 2017-04-18 | 1,521 | 1,526 | 1,500 | 1,508 | 895,400 | 1,508 |
| 2017-04-17 | 1,467 | 1,512 | 1,465 | 1,505 | 919,300 | 1,505 |
| 2017-04-14 | 1,512 | 1,515 | 1,472 | 1,481 | 1,131,800 | 1,481 |
| 2017-04-13 | 1,472 | 1,486 | 1,470 | 1,482 | 1,063,600 | 1,482 |
| 2017-04-12 | 1,479 | 1,490 | 1,468 | 1,483 | 1,307,100 | 1,483 |
| 2017-04-11 | 1,472 | 1,495 | 1,465 | 1,492 | 868,000 | 1,492 |
| 2017-04-10 | 1,488 | 1,502 | 1,467 | 1,480 | 1,086,700 | 1,480 |
| 2017-04-07 | 1,452 | 1,478 | 1,441 | 1,465 | 1,698,600 | 1,465 |
| 2017-04-06 | 1,457 | 1,466 | 1,429 | 1,436 | 1,711,500 | 1,436 |
| 2017-04-05 | 1,452 | 1,472 | 1,446 | 1,461 | 1,011,300 | 1,461 |
| 2017-04-04 | 1,457 | 1,461 | 1,434 | 1,452 | 1,341,900 | 1,452 |
| 2017-04-03 | 1,485 | 1,488 | 1,452 | 1,467 | 1,189,100 | 1,467 |
| 2017-03-31 | 1,480 | 1,502 | 1,468 | 1,468 | 1,195,100 | 1,468 |
| 2017-03-30 | 1,495 | 1,499 | 1,466 | 1,472 | 1,019,300 | 1,472 |
| 2017-03-29 | 1,497 | 1,502 | 1,486 | 1,495 | 745,100 | 1,495 |
| 2017-03-28 | 1,487 | 1,500 | 1,487 | 1,493 | 907,900 | 1,493 |
| 2017-03-27 | 1,491 | 1,499 | 1,468 | 1,472 | 1,101,300 | 1,472 |
| 2017-03-24 | 1,494 | 1,525 | 1,487 | 1,516 | 1,090,000 | 1,516 |
| 2017-03-23 | 1,463 | 1,501 | 1,463 | 1,497 | 1,256,500 | 1,497 |
| 2017-03-22 | 1,486 | 1,508 | 1,475 | 1,475 | 1,259,000 | 1,475 |
| 2017-03-21 | 1,520 | 1,524 | 1,503 | 1,520 | 569,700 | 1,520 |
| 2017-03-17 | 1,535 | 1,536 | 1,524 | 1,525 | 817,000 | 1,525 |
| 2017-03-16 | 1,531 | 1,547 | 1,520 | 1,544 | 818,700 | 1,544 |
| 2017-03-15 | 1,541 | 1,549 | 1,536 | 1,541 | 675,700 | 1,541 |
| 2017-03-14 | 1,543 | 1,552 | 1,537 | 1,548 | 888,300 | 1,548 |
| 2017-03-13 | 1,542 | 1,551 | 1,533 | 1,544 | 1,152,500 | 1,544 |
| 2017-03-10 | 1,514 | 1,548 | 1,514 | 1,547 | 2,245,900 | 1,547 |
| 2017-03-09 | 1,549 | 1,557 | 1,531 | 1,549 | 1,258,700 | 1,549 |
| 2017-03-08 | 1,559 | 1,564 | 1,543 | 1,549 | 1,141,200 | 1,549 |
| 2017-03-07 | 1,557 | 1,566 | 1,544 | 1,559 | 1,741,100 | 1,559 |
| 2017-03-06 | 1,574 | 1,574 | 1,555 | 1,567 | 1,020,700 | 1,567 |
| 2017-03-03 | 1,605 | 1,608 | 1,573 | 1,577 | 1,192,400 | 1,577 |
| 2017-03-02 | 1,626 | 1,639 | 1,609 | 1,617 | 1,050,900 | 1,617 |
| 2017-03-01 | 1,597 | 1,604 | 1,579 | 1,599 | 980,500 | 1,599 |
| 2017-02-28 | 1,600 | 1,613 | 1,583 | 1,585 | 1,210,500 | 1,585 |
| 2017-02-27 | 1,588 | 1,591 | 1,568 | 1,582 | 737,700 | 1,582 |
| 2017-02-24 | 1,579 | 1,609 | 1,577 | 1,599 | 1,092,400 | 1,599 |
| 2017-02-23 | 1,635 | 1,635 | 1,602 | 1,618 | 848,100 | 1,618 |
| 2017-02-22 | 1,649 | 1,653 | 1,623 | 1,633 | 1,165,000 | 1,633 |
| 2017-02-21 | 1,597 | 1,631 | 1,592 | 1,629 | 1,007,600 | 1,629 |
| 2017-02-20 | 1,566 | 1,593 | 1,558 | 1,589 | 877,400 | 1,589 |
| 2017-02-17 | 1,590 | 1,594 | 1,574 | 1,582 | 1,091,800 | 1,582 |
| 2017-02-16 | 1,612 | 1,620 | 1,602 | 1,607 | 1,646,100 | 1,607 |
| 2017-02-15 | 1,630 | 1,635 | 1,614 | 1,622 | 1,235,600 | 1,622 |
| 2017-02-14 | 1,628 | 1,633 | 1,607 | 1,608 | 1,211,000 | 1,608 |
| 2017-02-13 | 1,634 | 1,647 | 1,610 | 1,620 | 1,698,600 | 1,620 |
| 2017-02-10 | 1,596 | 1,628 | 1,564 | 1,622 | 2,460,000 | 1,622 |
| 2017-02-09 | 1,564 | 1,581 | 1,556 | 1,558 | 1,648,000 | 1,558 |
| 2017-02-08 | 1,546 | 1,569 | 1,542 | 1,566 | 1,327,400 | 1,566 |
| 2017-02-07 | 1,501 | 1,549 | 1,495 | 1,534 | 2,532,600 | 1,534 |
| 2017-02-06 | 1,490 | 1,495 | 1,471 | 1,483 | 1,039,900 | 1,483 |
| 2017-02-03 | 1,477 | 1,500 | 1,453 | 1,479 | 1,354,200 | 1,479 |
| 2017-02-02 | 1,487 | 1,490 | 1,456 | 1,462 | 1,186,100 | 1,462 |
| 2017-02-01 | 1,488 | 1,491 | 1,464 | 1,488 | 1,126,500 | 1,488 |
| 2017-01-31 | 1,503 | 1,516 | 1,487 | 1,498 | 1,188,800 | 1,498 |
| 2017-01-30 | 1,529 | 1,539 | 1,514 | 1,522 | 914,300 | 1,522 |
| 2017-01-27 | 1,520 | 1,534 | 1,516 | 1,528 | 944,300 | 1,528 |
| 2017-01-26 | 1,533 | 1,544 | 1,509 | 1,513 | 1,702,300 | 1,513 |
| 2017-01-25 | 1,532 | 1,545 | 1,511 | 1,518 | 852,500 | 1,518 |
| 2017-01-24 | 1,506 | 1,524 | 1,504 | 1,508 | 826,100 | 1,508 |
| 2017-01-23 | 1,531 | 1,536 | 1,510 | 1,510 | 914,300 | 1,510 |
| 2017-01-20 | 1,530 | 1,540 | 1,521 | 1,538 | 915,900 | 1,538 |
| 2017-01-19 | 1,530 | 1,543 | 1,523 | 1,523 | 1,306,200 | 1,523 |
| 2017-01-18 | 1,490 | 1,514 | 1,484 | 1,509 | 1,700,900 | 1,509 |
| 2017-01-17 | 1,515 | 1,523 | 1,496 | 1,499 | 1,065,100 | 1,499 |
| 2017-01-16 | 1,565 | 1,565 | 1,528 | 1,532 | 1,333,200 | 1,532 |
| 2017-01-13 | 1,549 | 1,567 | 1,535 | 1,561 | 1,336,400 | 1,561 |
| 2017-01-12 | 1,567 | 1,575 | 1,544 | 1,562 | 1,006,500 | 1,562 |
| 2017-01-11 | 1,578 | 1,584 | 1,561 | 1,563 | 1,226,400 | 1,563 |
| 2017-01-10 | 1,596 | 1,604 | 1,579 | 1,587 | 968,800 | 1,587 |
| 2017-01-06 | 1,572 | 1,605 | 1,570 | 1,605 | 1,425,600 | 1,605 |
| 2017-01-05 | 1,603 | 1,606 | 1,582 | 1,587 | 1,375,600 | 1,587 |
| 2017-01-04 | 1,583 | 1,612 | 1,579 | 1,611 | 1,138,400 | 1,611 |
分割・併合履歴 ： [2015-06-26]1株→0.5株 [1990-06-26]1株→1.1株 [1988-12-24]1株→1.05株 [1986-06-26]1株→1.05株 [1985-06-26]1株→1.1株
