9861 (株)吉野家ホールディングス 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 | 1,913 | 1,922 | 1,905 | 1,913 | 163,100 | 1,913 |
| 2017-12-28 | 1,934 | 1,934 | 1,910 | 1,913 | 240,700 | 1,913 |
| 2017-12-27 | 1,933 | 1,943 | 1,929 | 1,935 | 212,900 | 1,935 |
| 2017-12-26 | 1,925 | 1,939 | 1,921 | 1,934 | 238,800 | 1,934 |
| 2017-12-25 | 1,919 | 1,928 | 1,919 | 1,924 | 144,500 | 1,924 |
| 2017-12-22 | 1,918 | 1,923 | 1,914 | 1,918 | 141,500 | 1,918 |
| 2017-12-21 | 1,912 | 1,923 | 1,905 | 1,921 | 171,500 | 1,921 |
| 2017-12-20 | 1,915 | 1,918 | 1,908 | 1,915 | 137,700 | 1,915 |
| 2017-12-19 | 1,920 | 1,924 | 1,915 | 1,917 | 165,000 | 1,917 |
| 2017-12-18 | 1,930 | 1,930 | 1,910 | 1,918 | 226,400 | 1,918 |
| 2017-12-15 | 1,912 | 1,934 | 1,905 | 1,927 | 334,000 | 1,927 |
| 2017-12-14 | 1,900 | 1,915 | 1,900 | 1,910 | 219,000 | 1,910 |
| 2017-12-13 | 1,913 | 1,914 | 1,896 | 1,903 | 276,900 | 1,903 |
| 2017-12-12 | 1,924 | 1,927 | 1,912 | 1,913 | 203,000 | 1,913 |
| 2017-12-11 | 1,925 | 1,925 | 1,906 | 1,919 | 225,500 | 1,919 |
| 2017-12-08 | 1,909 | 1,945 | 1,909 | 1,922 | 601,500 | 1,922 |
| 2017-12-07 | 1,898 | 1,910 | 1,891 | 1,908 | 337,900 | 1,908 |
| 2017-12-06 | 1,882 | 1,914 | 1,878 | 1,892 | 596,500 | 1,892 |
| 2017-12-05 | 1,880 | 1,887 | 1,868 | 1,887 | 246,200 | 1,887 |
| 2017-12-04 | 1,875 | 1,896 | 1,875 | 1,882 | 379,400 | 1,882 |
| 2017-12-01 | 1,866 | 1,871 | 1,861 | 1,867 | 305,500 | 1,867 |
| 2017-11-30 | 1,859 | 1,864 | 1,845 | 1,863 | 307,500 | 1,863 |
| 2017-11-29 | 1,848 | 1,858 | 1,843 | 1,858 | 249,900 | 1,858 |
| 2017-11-28 | 1,838 | 1,846 | 1,830 | 1,844 | 184,100 | 1,844 |
| 2017-11-27 | 1,838 | 1,840 | 1,831 | 1,832 | 186,300 | 1,832 |
| 2017-11-24 | 1,821 | 1,836 | 1,815 | 1,833 | 217,700 | 1,833 |
| 2017-11-22 | 1,833 | 1,838 | 1,823 | 1,823 | 255,300 | 1,823 |
| 2017-11-21 | 1,825 | 1,835 | 1,819 | 1,824 | 309,900 | 1,824 |
| 2017-11-20 | 1,815 | 1,819 | 1,805 | 1,812 | 344,300 | 1,812 |
| 2017-11-17 | 1,830 | 1,832 | 1,810 | 1,814 | 495,000 | 1,814 |
| 2017-11-16 | 1,814 | 1,833 | 1,806 | 1,826 | 349,500 | 1,826 |
| 2017-11-15 | 1,843 | 1,843 | 1,809 | 1,816 | 442,600 | 1,816 |
| 2017-11-13 | 1,878 | 1,879 | 1,854 | 1,856 | 349,600 | 1,856 |
| 2017-11-10 | 1,873 | 1,885 | 1,867 | 1,875 | 418,500 | 1,875 |
| 2017-11-09 | 1,900 | 1,907 | 1,876 | 1,892 | 468,300 | 1,892 |
| 2017-11-08 | 1,913 | 1,914 | 1,898 | 1,900 | 258,100 | 1,900 |
| 2017-11-07 | 1,901 | 1,913 | 1,894 | 1,913 | 289,700 | 1,913 |
| 2017-11-06 | 1,905 | 1,918 | 1,901 | 1,906 | 372,100 | 1,906 |
| 2017-11-02 | 1,887 | 1,904 | 1,879 | 1,896 | 364,400 | 1,896 |
| 2017-11-01 | 1,892 | 1,897 | 1,884 | 1,885 | 271,900 | 1,885 |
| 2017-10-31 | 1,880 | 1,892 | 1,872 | 1,886 | 274,200 | 1,886 |
| 2017-10-30 | 1,876 | 1,889 | 1,874 | 1,885 | 464,400 | 1,885 |
| 2017-10-27 | 1,872 | 1,879 | 1,866 | 1,876 | 240,400 | 1,876 |
| 2017-10-26 | 1,870 | 1,875 | 1,865 | 1,865 | 214,700 | 1,865 |
| 2017-10-25 | 1,882 | 1,886 | 1,868 | 1,869 | 378,500 | 1,869 |
| 2017-10-24 | 1,887 | 1,892 | 1,882 | 1,892 | 273,500 | 1,892 |
| 2017-10-23 | 1,882 | 1,889 | 1,876 | 1,886 | 280,200 | 1,886 |
| 2017-10-20 | 1,865 | 1,875 | 1,858 | 1,872 | 344,700 | 1,872 |
| 2017-10-19 | 1,874 | 1,880 | 1,867 | 1,869 | 236,900 | 1,869 |
| 2017-10-18 | 1,877 | 1,878 | 1,865 | 1,871 | 374,600 | 1,871 |
| 2017-10-17 | 1,898 | 1,898 | 1,874 | 1,879 | 416,800 | 1,879 |
| 2017-10-16 | 1,899 | 1,912 | 1,897 | 1,897 | 402,400 | 1,897 |
| 2017-10-13 | 1,872 | 1,887 | 1,872 | 1,885 | 439,200 | 1,885 |
| 2017-10-12 | 1,889 | 1,891 | 1,866 | 1,872 | 556,500 | 1,872 |
| 2017-10-11 | 1,905 | 1,907 | 1,870 | 1,886 | 731,300 | 1,886 |
| 2017-10-10 | 1,915 | 1,927 | 1,898 | 1,918 | 1,115,500 | 1,918 |
| 2017-10-06 | 1,911 | 1,911 | 1,865 | 1,871 | 625,000 | 1,871 |
| 2017-10-05 | 1,898 | 1,919 | 1,891 | 1,919 | 379,000 | 1,919 |
| 2017-10-04 | 1,901 | 1,902 | 1,884 | 1,897 | 305,800 | 1,897 |
| 2017-10-03 | 1,883 | 1,908 | 1,881 | 1,903 | 443,700 | 1,903 |
| 2017-10-02 | 1,857 | 1,882 | 1,855 | 1,878 | 374,100 | 1,878 |
| 2017-09-29 | 1,851 | 1,855 | 1,845 | 1,854 | 187,600 | 1,854 |
| 2017-09-28 | 1,855 | 1,855 | 1,837 | 1,855 | 232,700 | 1,855 |
| 2017-09-27 | 1,856 | 1,858 | 1,845 | 1,849 | 177,400 | 1,849 |
| 2017-09-26 | 1,852 | 1,860 | 1,852 | 1,860 | 239,000 | 1,860 |
| 2017-09-25 | 1,850 | 1,865 | 1,837 | 1,863 | 355,100 | 1,863 |
| 2017-09-22 | 1,844 | 1,850 | 1,832 | 1,849 | 326,000 | 1,849 |
| 2017-09-21 | 1,867 | 1,869 | 1,845 | 1,849 | 346,600 | 1,849 |
| 2017-09-20 | 1,883 | 1,889 | 1,869 | 1,870 | 291,400 | 1,870 |
| 2017-09-19 | 1,882 | 1,884 | 1,874 | 1,883 | 311,400 | 1,883 |
| 2017-09-15 | 1,878 | 1,884 | 1,875 | 1,881 | 357,900 | 1,881 |
| 2017-09-14 | 1,870 | 1,894 | 1,870 | 1,877 | 384,600 | 1,877 |
| 2017-09-13 | 1,864 | 1,879 | 1,862 | 1,876 | 306,400 | 1,876 |
| 2017-09-12 | 1,860 | 1,864 | 1,848 | 1,856 | 368,100 | 1,856 |
| 2017-09-11 | 1,858 | 1,868 | 1,849 | 1,856 | 235,000 | 1,856 |
| 2017-09-08 | 1,840 | 1,846 | 1,834 | 1,841 | 333,800 | 1,841 |
| 2017-09-07 | 1,839 | 1,854 | 1,838 | 1,853 | 307,200 | 1,853 |
| 2017-09-06 | 1,812 | 1,838 | 1,797 | 1,836 | 524,400 | 1,836 |
| 2017-09-05 | 1,849 | 1,856 | 1,828 | 1,829 | 355,000 | 1,829 |
| 2017-09-04 | 1,858 | 1,859 | 1,836 | 1,844 | 395,100 | 1,844 |
| 2017-09-01 | 1,871 | 1,873 | 1,855 | 1,857 | 395,100 | 1,857 |
| 2017-08-31 | 1,881 | 1,884 | 1,854 | 1,873 | 536,800 | 1,873 |
| 2017-08-30 | 1,875 | 1,891 | 1,875 | 1,888 | 357,600 | 1,888 |
| 2017-08-29 | 1,892 | 1,900 | 1,867 | 1,873 | 1,776,000 | 1,873 |
| 2017-08-28 | 1,912 | 1,924 | 1,902 | 1,916 | 1,766,900 | 1,916 |
| 2017-08-25 | 1,925 | 1,925 | 1,898 | 1,908 | 688,600 | 1,908 |
| 2017-08-24 | 1,916 | 1,928 | 1,914 | 1,917 | 444,100 | 1,917 |
| 2017-08-23 | 1,915 | 1,920 | 1,903 | 1,911 | 969,900 | 1,911 |
| 2017-08-22 | 1,935 | 1,936 | 1,900 | 1,900 | 884,400 | 1,900 |
| 2017-08-21 | 1,927 | 1,940 | 1,927 | 1,935 | 407,300 | 1,935 |
| 2017-08-18 | 1,939 | 1,939 | 1,919 | 1,925 | 471,200 | 1,925 |
| 2017-08-17 | 1,945 | 1,952 | 1,939 | 1,939 | 337,900 | 1,939 |
| 2017-08-16 | 1,961 | 1,962 | 1,937 | 1,937 | 470,500 | 1,937 |
| 2017-08-15 | 1,962 | 1,969 | 1,951 | 1,958 | 319,400 | 1,958 |
| 2017-08-14 | 1,968 | 1,978 | 1,951 | 1,951 | 554,000 | 1,951 |
| 2017-08-10 | 1,955 | 1,980 | 1,955 | 1,978 | 476,100 | 1,978 |
| 2017-08-09 | 1,963 | 1,965 | 1,947 | 1,957 | 428,500 | 1,957 |
| 2017-08-08 | 1,974 | 1,977 | 1,963 | 1,968 | 358,500 | 1,968 |
| 2017-08-07 | 1,972 | 1,974 | 1,954 | 1,969 | 436,700 | 1,969 |
| 2017-08-04 | 1,942 | 1,969 | 1,938 | 1,966 | 469,600 | 1,966 |
| 2017-08-03 | 1,918 | 1,940 | 1,911 | 1,939 | 481,700 | 1,939 |
| 2017-08-02 | 1,912 | 1,917 | 1,898 | 1,910 | 475,500 | 1,910 |
| 2017-08-01 | 1,872 | 1,898 | 1,870 | 1,898 | 416,000 | 1,898 |
| 2017-07-31 | 1,870 | 1,877 | 1,856 | 1,865 | 643,300 | 1,865 |
| 2017-07-28 | 1,876 | 1,878 | 1,855 | 1,870 | 544,900 | 1,870 |
| 2017-07-27 | 1,872 | 1,879 | 1,836 | 1,861 | 1,453,900 | 1,861 |
| 2017-07-26 | 1,948 | 1,949 | 1,906 | 1,910 | 704,400 | 1,910 |
| 2017-07-25 | 1,953 | 1,954 | 1,931 | 1,942 | 382,400 | 1,942 |
| 2017-07-24 | 1,959 | 1,959 | 1,945 | 1,958 | 312,300 | 1,958 |
| 2017-07-21 | 1,970 | 1,975 | 1,950 | 1,955 | 386,200 | 1,955 |
| 2017-07-20 | 1,977 | 1,983 | 1,965 | 1,966 | 331,700 | 1,966 |
| 2017-07-19 | 1,992 | 2,008 | 1,978 | 1,979 | 399,900 | 1,979 |
| 2017-07-18 | 1,993 | 1,994 | 1,970 | 1,982 | 396,800 | 1,982 |
| 2017-07-14 | 1,997 | 2,019 | 1,991 | 1,993 | 558,400 | 1,993 |
| 2017-07-13 | 1,966 | 1,994 | 1,965 | 1,993 | 515,000 | 1,993 |
| 2017-07-12 | 1,954 | 1,972 | 1,952 | 1,959 | 375,400 | 1,959 |
| 2017-07-11 | 1,954 | 1,974 | 1,943 | 1,957 | 617,900 | 1,957 |
| 2017-07-10 | 1,915 | 1,972 | 1,906 | 1,964 | 1,429,100 | 1,964 |
| 2017-07-07 | 1,873 | 1,873 | 1,839 | 1,839 | 604,600 | 1,839 |
| 2017-07-06 | 1,889 | 1,889 | 1,873 | 1,875 | 268,800 | 1,875 |
| 2017-07-05 | 1,879 | 1,889 | 1,872 | 1,887 | 266,700 | 1,887 |
| 2017-07-04 | 1,882 | 1,884 | 1,871 | 1,877 | 266,400 | 1,877 |
| 2017-07-03 | 1,875 | 1,877 | 1,862 | 1,870 | 298,300 | 1,870 |
| 2017-06-30 | 1,885 | 1,885 | 1,866 | 1,874 | 377,400 | 1,874 |
| 2017-06-29 | 1,869 | 1,883 | 1,862 | 1,883 | 260,700 | 1,883 |
| 2017-06-28 | 1,895 | 1,896 | 1,862 | 1,867 | 410,900 | 1,867 |
| 2017-06-27 | 1,903 | 1,905 | 1,893 | 1,898 | 166,300 | 1,898 |
| 2017-06-26 | 1,893 | 1,909 | 1,893 | 1,902 | 198,300 | 1,902 |
| 2017-06-23 | 1,897 | 1,901 | 1,887 | 1,892 | 207,700 | 1,892 |
| 2017-06-22 | 1,913 | 1,917 | 1,895 | 1,897 | 237,500 | 1,897 |
| 2017-06-21 | 1,915 | 1,924 | 1,912 | 1,913 | 254,800 | 1,913 |
| 2017-06-20 | 1,900 | 1,923 | 1,898 | 1,911 | 372,200 | 1,911 |
| 2017-06-19 | 1,870 | 1,895 | 1,869 | 1,893 | 261,000 | 1,893 |
| 2017-06-16 | 1,861 | 1,877 | 1,848 | 1,865 | 294,600 | 1,865 |
| 2017-06-15 | 1,839 | 1,868 | 1,839 | 1,863 | 354,800 | 1,863 |
| 2017-06-14 | 1,818 | 1,843 | 1,816 | 1,837 | 292,800 | 1,837 |
| 2017-06-13 | 1,818 | 1,824 | 1,814 | 1,816 | 148,900 | 1,816 |
| 2017-06-12 | 1,800 | 1,824 | 1,793 | 1,818 | 321,300 | 1,818 |
| 2017-06-09 | 1,819 | 1,821 | 1,798 | 1,805 | 350,700 | 1,805 |
| 2017-06-08 | 1,830 | 1,832 | 1,816 | 1,816 | 223,800 | 1,816 |
| 2017-06-07 | 1,835 | 1,835 | 1,822 | 1,830 | 199,800 | 1,830 |
| 2017-06-06 | 1,850 | 1,853 | 1,826 | 1,830 | 268,500 | 1,830 |
| 2017-06-05 | 1,814 | 1,845 | 1,814 | 1,842 | 400,900 | 1,842 |
| 2017-06-02 | 1,811 | 1,813 | 1,797 | 1,806 | 388,600 | 1,806 |
| 2017-06-01 | 1,792 | 1,800 | 1,790 | 1,798 | 266,400 | 1,798 |
| 2017-05-31 | 1,797 | 1,800 | 1,790 | 1,792 | 231,600 | 1,792 |
| 2017-05-30 | 1,818 | 1,821 | 1,798 | 1,802 | 236,400 | 1,802 |
| 2017-05-29 | 1,795 | 1,821 | 1,794 | 1,817 | 236,700 | 1,817 |
| 2017-05-26 | 1,815 | 1,816 | 1,796 | 1,801 | 409,400 | 1,801 |
| 2017-05-25 | 1,842 | 1,845 | 1,816 | 1,818 | 345,900 | 1,818 |
| 2017-05-24 | 1,849 | 1,858 | 1,837 | 1,846 | 240,600 | 1,846 |
| 2017-05-23 | 1,817 | 1,837 | 1,817 | 1,835 | 431,500 | 1,835 |
| 2017-05-22 | 1,868 | 1,868 | 1,816 | 1,822 | 738,100 | 1,822 |
| 2017-05-19 | 1,885 | 1,887 | 1,865 | 1,867 | 268,800 | 1,867 |
| 2017-05-18 | 1,862 | 1,880 | 1,862 | 1,879 | 294,000 | 1,879 |
| 2017-05-17 | 1,871 | 1,889 | 1,868 | 1,883 | 413,400 | 1,883 |
| 2017-05-16 | 1,880 | 1,881 | 1,865 | 1,875 | 302,500 | 1,875 |
| 2017-05-15 | 1,865 | 1,887 | 1,864 | 1,882 | 413,200 | 1,882 |
| 2017-05-12 | 1,860 | 1,870 | 1,856 | 1,868 | 279,900 | 1,868 |
| 2017-05-11 | 1,860 | 1,869 | 1,858 | 1,864 | 277,600 | 1,864 |
| 2017-05-10 | 1,839 | 1,863 | 1,839 | 1,854 | 406,700 | 1,854 |
| 2017-05-09 | 1,838 | 1,850 | 1,834 | 1,842 | 404,500 | 1,842 |
| 2017-05-08 | 1,817 | 1,850 | 1,815 | 1,845 | 552,600 | 1,845 |
| 2017-05-02 | 1,811 | 1,828 | 1,810 | 1,813 | 430,500 | 1,813 |
| 2017-05-01 | 1,820 | 1,822 | 1,806 | 1,807 | 315,000 | 1,807 |
| 2017-04-28 | 1,812 | 1,825 | 1,809 | 1,821 | 455,500 | 1,821 |
| 2017-04-27 | 1,802 | 1,814 | 1,802 | 1,814 | 425,500 | 1,814 |
| 2017-04-26 | 1,805 | 1,812 | 1,792 | 1,799 | 349,200 | 1,799 |
| 2017-04-25 | 1,787 | 1,810 | 1,784 | 1,802 | 694,500 | 1,802 |
| 2017-04-24 | 1,764 | 1,790 | 1,762 | 1,789 | 500,900 | 1,789 |
| 2017-04-21 | 1,778 | 1,778 | 1,747 | 1,766 | 550,600 | 1,766 |
| 2017-04-20 | 1,763 | 1,788 | 1,754 | 1,786 | 582,600 | 1,786 |
| 2017-04-19 | 1,713 | 1,764 | 1,712 | 1,764 | 915,500 | 1,764 |
| 2017-04-18 | 1,706 | 1,710 | 1,694 | 1,709 | 470,300 | 1,709 |
| 2017-04-17 | 1,668 | 1,715 | 1,666 | 1,713 | 700,900 | 1,713 |
| 2017-04-14 | 1,665 | 1,679 | 1,653 | 1,676 | 565,400 | 1,676 |
| 2017-04-13 | 1,652 | 1,682 | 1,652 | 1,679 | 853,400 | 1,679 |
| 2017-04-12 | 1,624 | 1,653 | 1,616 | 1,651 | 1,271,600 | 1,651 |
| 2017-04-11 | 1,602 | 1,614 | 1,599 | 1,609 | 334,300 | 1,609 |
| 2017-04-10 | 1,598 | 1,602 | 1,591 | 1,596 | 268,800 | 1,596 |
| 2017-04-07 | 1,586 | 1,605 | 1,580 | 1,596 | 442,000 | 1,596 |
| 2017-04-06 | 1,596 | 1,599 | 1,573 | 1,575 | 220,700 | 1,575 |
| 2017-04-05 | 1,581 | 1,595 | 1,581 | 1,592 | 205,700 | 1,592 |
| 2017-04-04 | 1,572 | 1,592 | 1,572 | 1,579 | 467,200 | 1,579 |
| 2017-04-03 | 1,600 | 1,603 | 1,558 | 1,565 | 1,000,100 | 1,565 |
| 2017-03-31 | 1,625 | 1,639 | 1,619 | 1,619 | 304,100 | 1,619 |
| 2017-03-30 | 1,621 | 1,630 | 1,618 | 1,621 | 237,300 | 1,621 |
| 2017-03-29 | 1,621 | 1,626 | 1,617 | 1,623 | 272,300 | 1,623 |
| 2017-03-28 | 1,620 | 1,629 | 1,620 | 1,627 | 248,300 | 1,627 |
| 2017-03-27 | 1,620 | 1,627 | 1,615 | 1,624 | 225,800 | 1,624 |
| 2017-03-24 | 1,615 | 1,632 | 1,615 | 1,629 | 265,800 | 1,629 |
| 2017-03-23 | 1,618 | 1,633 | 1,618 | 1,630 | 230,100 | 1,630 |
| 2017-03-22 | 1,630 | 1,635 | 1,615 | 1,617 | 415,100 | 1,617 |
| 2017-03-21 | 1,633 | 1,648 | 1,632 | 1,646 | 280,200 | 1,646 |
| 2017-03-17 | 1,637 | 1,645 | 1,631 | 1,642 | 214,600 | 1,642 |
| 2017-03-16 | 1,628 | 1,647 | 1,628 | 1,643 | 349,300 | 1,643 |
| 2017-03-15 | 1,635 | 1,637 | 1,622 | 1,626 | 285,600 | 1,626 |
| 2017-03-14 | 1,630 | 1,647 | 1,628 | 1,641 | 383,400 | 1,641 |
| 2017-03-13 | 1,623 | 1,629 | 1,620 | 1,625 | 278,000 | 1,625 |
| 2017-03-10 | 1,615 | 1,619 | 1,611 | 1,615 | 351,700 | 1,615 |
| 2017-03-09 | 1,608 | 1,611 | 1,604 | 1,607 | 263,300 | 1,607 |
| 2017-03-08 | 1,604 | 1,608 | 1,600 | 1,606 | 349,100 | 1,606 |
| 2017-03-07 | 1,612 | 1,615 | 1,601 | 1,609 | 447,700 | 1,609 |
| 2017-03-06 | 1,620 | 1,626 | 1,616 | 1,616 | 295,500 | 1,616 |
| 2017-03-03 | 1,640 | 1,641 | 1,621 | 1,624 | 327,100 | 1,624 |
| 2017-03-02 | 1,639 | 1,642 | 1,632 | 1,635 | 391,300 | 1,635 |
| 2017-03-01 | 1,646 | 1,651 | 1,631 | 1,634 | 463,000 | 1,634 |
| 2017-02-28 | 1,644 | 1,655 | 1,641 | 1,646 | 511,800 | 1,646 |
| 2017-02-27 | 1,630 | 1,644 | 1,629 | 1,640 | 450,100 | 1,640 |
| 2017-02-24 | 1,629 | 1,644 | 1,628 | 1,633 | 1,426,600 | 1,633 |
| 2017-02-23 | 1,653 | 1,661 | 1,652 | 1,655 | 1,468,500 | 1,655 |
| 2017-02-22 | 1,667 | 1,670 | 1,649 | 1,655 | 1,110,600 | 1,655 |
| 2017-02-21 | 1,664 | 1,674 | 1,658 | 1,661 | 847,300 | 1,661 |
| 2017-02-20 | 1,668 | 1,677 | 1,666 | 1,666 | 1,012,300 | 1,666 |
| 2017-02-17 | 1,672 | 1,674 | 1,662 | 1,668 | 567,400 | 1,668 |
| 2017-02-16 | 1,672 | 1,677 | 1,666 | 1,667 | 405,500 | 1,667 |
| 2017-02-15 | 1,675 | 1,680 | 1,662 | 1,667 | 441,900 | 1,667 |
| 2017-02-14 | 1,682 | 1,683 | 1,658 | 1,660 | 517,800 | 1,660 |
| 2017-02-13 | 1,675 | 1,684 | 1,668 | 1,677 | 527,600 | 1,677 |
| 2017-02-10 | 1,647 | 1,657 | 1,642 | 1,657 | 448,200 | 1,657 |
| 2017-02-09 | 1,643 | 1,644 | 1,633 | 1,635 | 336,400 | 1,635 |
| 2017-02-08 | 1,634 | 1,638 | 1,632 | 1,637 | 286,100 | 1,637 |
| 2017-02-07 | 1,630 | 1,634 | 1,624 | 1,630 | 272,000 | 1,630 |
| 2017-02-06 | 1,635 | 1,636 | 1,624 | 1,628 | 295,200 | 1,628 |
| 2017-02-03 | 1,637 | 1,639 | 1,618 | 1,621 | 381,100 | 1,621 |
| 2017-02-02 | 1,644 | 1,646 | 1,617 | 1,620 | 604,300 | 1,620 |
| 2017-02-01 | 1,629 | 1,643 | 1,629 | 1,643 | 470,200 | 1,643 |
| 2017-01-31 | 1,620 | 1,632 | 1,617 | 1,627 | 377,400 | 1,627 |
| 2017-01-30 | 1,611 | 1,618 | 1,610 | 1,617 | 406,400 | 1,617 |
| 2017-01-27 | 1,608 | 1,614 | 1,605 | 1,609 | 368,500 | 1,609 |
| 2017-01-26 | 1,610 | 1,611 | 1,600 | 1,604 | 425,300 | 1,604 |
| 2017-01-25 | 1,614 | 1,618 | 1,599 | 1,604 | 440,000 | 1,604 |
| 2017-01-24 | 1,602 | 1,613 | 1,598 | 1,600 | 524,600 | 1,600 |
| 2017-01-23 | 1,628 | 1,629 | 1,600 | 1,601 | 573,100 | 1,601 |
| 2017-01-20 | 1,640 | 1,640 | 1,627 | 1,630 | 309,600 | 1,630 |
| 2017-01-19 | 1,670 | 1,678 | 1,636 | 1,640 | 551,800 | 1,640 |
| 2017-01-18 | 1,665 | 1,666 | 1,636 | 1,656 | 465,300 | 1,656 |
| 2017-01-17 | 1,695 | 1,696 | 1,664 | 1,667 | 391,100 | 1,667 |
| 2017-01-16 | 1,717 | 1,727 | 1,695 | 1,699 | 391,200 | 1,699 |
| 2017-01-13 | 1,680 | 1,740 | 1,668 | 1,716 | 824,000 | 1,716 |
| 2017-01-12 | 1,650 | 1,688 | 1,647 | 1,679 | 817,300 | 1,679 |
| 2017-01-11 | 1,643 | 1,646 | 1,629 | 1,633 | 277,600 | 1,633 |
| 2017-01-10 | 1,649 | 1,650 | 1,632 | 1,640 | 303,700 | 1,640 |
| 2017-01-06 | 1,631 | 1,644 | 1,630 | 1,639 | 220,700 | 1,639 |
| 2017-01-05 | 1,629 | 1,647 | 1,626 | 1,629 | 343,600 | 1,629 |
| 2017-01-04 | 1,604 | 1,626 | 1,604 | 1,625 | 341,700 | 1,625 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2000-07-03]1株→10株 [1991-08-27]1株→1.2株
