9955 (株)ヨンキュウ 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 | 1,512 | 1,594 | 1,503 | 1,548 | 10,000 | 1,548 |
| 2017-12-28 | 1,469 | 1,492 | 1,451 | 1,489 | 7,500 | 1,489 |
| 2017-12-27 | 1,421 | 1,462 | 1,421 | 1,450 | 3,600 | 1,450 |
| 2017-12-26 | 1,426 | 1,426 | 1,410 | 1,420 | 7,100 | 1,420 |
| 2017-12-25 | 1,421 | 1,428 | 1,418 | 1,427 | 1,600 | 1,427 |
| 2017-12-22 | 1,420 | 1,424 | 1,417 | 1,417 | 1,500 | 1,417 |
| 2017-12-21 | 1,422 | 1,422 | 1,415 | 1,420 | 1,000 | 1,420 |
| 2017-12-20 | 1,427 | 1,427 | 1,404 | 1,404 | 1,400 | 1,404 |
| 2017-12-19 | 1,422 | 1,427 | 1,404 | 1,427 | 800 | 1,427 |
| 2017-12-18 | 1,414 | 1,414 | 1,411 | 1,411 | 1,500 | 1,411 |
| 2017-12-15 | 1,432 | 1,432 | 1,414 | 1,414 | 700 | 1,414 |
| 2017-12-14 | 1,430 | 1,433 | 1,414 | 1,414 | 1,100 | 1,414 |
| 2017-12-13 | 1,408 | 1,430 | 1,400 | 1,425 | 5,200 | 1,425 |
| 2017-12-12 | 1,415 | 1,425 | 1,408 | 1,425 | 3,000 | 1,425 |
| 2017-12-11 | 1,417 | 1,422 | 1,390 | 1,415 | 5,000 | 1,415 |
| 2017-12-08 | 1,423 | 1,423 | 1,412 | 1,423 | 1,700 | 1,423 |
| 2017-12-07 | 1,414 | 1,420 | 1,413 | 1,420 | 2,100 | 1,420 |
| 2017-12-06 | 1,414 | 1,414 | 1,398 | 1,407 | 4,000 | 1,407 |
| 2017-12-05 | 1,419 | 1,419 | 1,401 | 1,409 | 5,500 | 1,409 |
| 2017-12-04 | 1,408 | 1,408 | 1,392 | 1,406 | 8,400 | 1,406 |
| 2017-12-01 | 1,399 | 1,400 | 1,381 | 1,400 | 4,000 | 1,400 |
| 2017-11-30 | 1,400 | 1,400 | 1,386 | 1,399 | 3,500 | 1,399 |
| 2017-11-29 | 1,400 | 1,402 | 1,390 | 1,391 | 2,600 | 1,391 |
| 2017-11-28 | 1,403 | 1,403 | 1,383 | 1,384 | 5,300 | 1,384 |
| 2017-11-27 | 1,400 | 1,400 | 1,398 | 1,398 | 300 | 1,398 |
| 2017-11-24 | 1,389 | 1,395 | 1,389 | 1,393 | 500 | 1,393 |
| 2017-11-22 | 1,394 | 1,395 | 1,380 | 1,389 | 2,900 | 1,389 |
| 2017-11-21 | 1,380 | 1,390 | 1,380 | 1,390 | 1,700 | 1,390 |
| 2017-11-20 | 1,404 | 1,404 | 1,380 | 1,382 | 1,700 | 1,382 |
| 2017-11-17 | 1,399 | 1,400 | 1,399 | 1,400 | 300 | 1,400 |
| 2017-11-16 | 1,399 | 1,399 | 1,395 | 1,398 | 1,200 | 1,398 |
| 2017-11-15 | 1,380 | 1,406 | 1,380 | 1,399 | 2,600 | 1,399 |
| 2017-11-13 | 1,413 | 1,414 | 1,410 | 1,410 | 400 | 1,410 |
| 2017-11-10 | 1,407 | 1,413 | 1,392 | 1,413 | 1,000 | 1,413 |
| 2017-11-09 | 1,411 | 1,416 | 1,400 | 1,407 | 3,800 | 1,407 |
| 2017-11-08 | 1,444 | 1,444 | 1,407 | 1,438 | 9,900 | 1,438 |
| 2017-11-07 | 1,440 | 1,441 | 1,397 | 1,440 | 15,300 | 1,440 |
| 2017-11-06 | 1,450 | 1,450 | 1,410 | 1,412 | 7,500 | 1,412 |
| 2017-11-02 | 1,450 | 1,451 | 1,420 | 1,427 | 5,200 | 1,427 |
| 2017-11-01 | 1,461 | 1,466 | 1,441 | 1,442 | 1,300 | 1,442 |
| 2017-10-31 | 1,484 | 1,484 | 1,450 | 1,451 | 2,800 | 1,451 |
| 2017-10-30 | 1,459 | 1,459 | 1,443 | 1,455 | 500 | 1,455 |
| 2017-10-27 | 1,460 | 1,460 | 1,435 | 1,435 | 1,500 | 1,435 |
| 2017-10-26 | 1,440 | 1,455 | 1,440 | 1,455 | 1,300 | 1,455 |
| 2017-10-25 | 1,440 | 1,440 | 1,424 | 1,440 | 1,900 | 1,440 |
| 2017-10-24 | 1,420 | 1,428 | 1,420 | 1,422 | 1,600 | 1,422 |
| 2017-10-23 | 1,448 | 1,448 | 1,421 | 1,422 | 2,000 | 1,422 |
| 2017-10-20 | 1,437 | 1,450 | 1,423 | 1,423 | 600 | 1,423 |
| 2017-10-19 | 1,455 | 1,455 | 1,437 | 1,437 | 2,000 | 1,437 |
| 2017-10-18 | 1,460 | 1,460 | 1,448 | 1,450 | 600 | 1,450 |
| 2017-10-17 | 1,468 | 1,468 | 1,430 | 1,435 | 2,100 | 1,435 |
| 2017-10-16 | 1,443 | 1,443 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2017-10-13 | 1,470 | 1,470 | 1,440 | 1,469 | 700 | 1,469 |
| 2017-10-12 | 1,469 | 1,469 | 1,451 | 1,464 | 600 | 1,464 |
| 2017-10-11 | 1,470 | 1,470 | 1,436 | 1,464 | 2,500 | 1,464 |
| 2017-10-10 | 1,499 | 1,499 | 1,433 | 1,457 | 6,000 | 1,457 |
| 2017-10-06 | 1,467 | 1,467 | 1,430 | 1,447 | 10,200 | 1,447 |
| 2017-10-05 | 1,405 | 1,468 | 1,394 | 1,440 | 27,500 | 1,440 |
| 2017-10-04 | 1,406 | 1,406 | 1,387 | 1,406 | 400 | 1,406 |
| 2017-10-03 | 1,410 | 1,410 | 1,386 | 1,391 | 1,400 | 1,391 |
| 2017-10-02 | 1,398 | 1,410 | 1,391 | 1,410 | 700 | 1,410 |
| 2017-09-29 | 1,398 | 1,398 | 1,390 | 1,398 | 2,600 | 1,398 |
| 2017-09-28 | 1,405 | 1,405 | 1,320 | 1,399 | 6,800 | 1,399 |
| 2017-09-27 | 1,405 | 1,405 | 1,393 | 1,393 | 300 | 1,393 |
| 2017-09-26 | 1,393 | 1,393 | 1,392 | 1,393 | 600 | 1,393 |
| 2017-09-25 | 1,399 | 1,399 | 1,390 | 1,398 | 600 | 1,398 |
| 2017-09-22 | 1,398 | 1,398 | 1,388 | 1,389 | 600 | 1,389 |
| 2017-09-21 | 1,406 | 1,406 | 1,399 | 1,399 | 1,300 | 1,399 |
| 2017-09-20 | 1,400 | 1,419 | 1,390 | 1,404 | 5,900 | 1,404 |
| 2017-09-19 | 1,405 | 1,410 | 1,399 | 1,400 | 3,100 | 1,400 |
| 2017-09-15 | 1,420 | 1,420 | 1,401 | 1,420 | 1,000 | 1,420 |
| 2017-09-14 | 1,414 | 1,420 | 1,414 | 1,420 | 1,000 | 1,420 |
| 2017-09-13 | 1,400 | 1,420 | 1,391 | 1,414 | 5,100 | 1,414 |
| 2017-09-12 | 1,381 | 1,400 | 1,376 | 1,400 | 400 | 1,400 |
| 2017-09-11 | 1,398 | 1,401 | 1,374 | 1,381 | 600 | 1,381 |
| 2017-09-08 | 1,397 | 1,397 | 1,367 | 1,372 | 600 | 1,372 |
| 2017-09-07 | 1,389 | 1,398 | 1,389 | 1,398 | 900 | 1,398 |
| 2017-09-06 | 1,385 | 1,397 | 1,371 | 1,371 | 1,600 | 1,371 |
| 2017-09-05 | 1,407 | 1,407 | 1,375 | 1,384 | 3,500 | 1,384 |
| 2017-09-04 | 1,433 | 1,433 | 1,433 | 1,433 | 100 | 1,433 |
| 2017-09-01 | 1,425 | 1,438 | 1,411 | 1,438 | 500 | 1,438 |
| 2017-08-31 | 1,464 | 1,464 | 1,425 | 1,425 | 1,400 | 1,425 |
| 2017-08-30 | 1,449 | 1,449 | 1,422 | 1,440 | 1,200 | 1,440 |
| 2017-08-29 | 1,409 | 1,454 | 1,409 | 1,454 | 1,400 | 1,454 |
| 2017-08-28 | 1,399 | 1,419 | 1,386 | 1,411 | 2,600 | 1,411 |
| 2017-08-25 | 1,399 | 1,405 | 1,380 | 1,399 | 4,300 | 1,399 |
| 2017-08-24 | 1,403 | 1,405 | 1,385 | 1,399 | 2,500 | 1,399 |
| 2017-08-23 | 1,460 | 1,460 | 1,384 | 1,419 | 2,300 | 1,419 |
| 2017-08-22 | 1,459 | 1,465 | 1,451 | 1,457 | 1,900 | 1,457 |
| 2017-08-21 | 1,470 | 1,470 | 1,431 | 1,461 | 5,500 | 1,461 |
| 2017-08-18 | 1,470 | 1,474 | 1,460 | 1,470 | 4,400 | 1,470 |
| 2017-08-17 | 1,463 | 1,480 | 1,457 | 1,474 | 8,800 | 1,474 |
| 2017-08-16 | 1,425 | 1,450 | 1,415 | 1,449 | 15,200 | 1,449 |
| 2017-08-15 | 1,437 | 1,438 | 1,390 | 1,410 | 7,200 | 1,410 |
| 2017-08-14 | 1,367 | 1,432 | 1,367 | 1,432 | 7,100 | 1,432 |
| 2017-08-10 | 1,380 | 1,400 | 1,380 | 1,400 | 20,900 | 1,400 |
| 2017-08-09 | 1,365 | 1,373 | 1,339 | 1,365 | 32,400 | 1,365 |
| 2017-08-08 | 1,296 | 1,339 | 1,291 | 1,339 | 13,400 | 1,339 |
| 2017-08-07 | 1,280 | 1,296 | 1,271 | 1,290 | 17,400 | 1,290 |
| 2017-08-04 | 1,288 | 1,301 | 1,250 | 1,301 | 13,800 | 1,301 |
| 2017-08-03 | 1,280 | 1,288 | 1,266 | 1,288 | 2,500 | 1,288 |
| 2017-08-02 | 1,281 | 1,281 | 1,280 | 1,280 | 900 | 1,280 |
| 2017-08-01 | 1,281 | 1,282 | 1,274 | 1,281 | 2,200 | 1,281 |
| 2017-07-31 | 1,289 | 1,289 | 1,281 | 1,281 | 3,200 | 1,281 |
| 2017-07-28 | 1,284 | 1,284 | 1,270 | 1,281 | 2,100 | 1,281 |
| 2017-07-27 | 1,278 | 1,282 | 1,267 | 1,270 | 1,800 | 1,270 |
| 2017-07-26 | 1,270 | 1,274 | 1,266 | 1,274 | 900 | 1,274 |
| 2017-07-25 | 1,269 | 1,274 | 1,261 | 1,266 | 3,000 | 1,266 |
| 2017-07-24 | 1,268 | 1,269 | 1,256 | 1,269 | 3,700 | 1,269 |
| 2017-07-21 | 1,266 | 1,268 | 1,259 | 1,268 | 800 | 1,268 |
| 2017-07-20 | 1,262 | 1,267 | 1,258 | 1,267 | 2,100 | 1,267 |
| 2017-07-19 | 1,265 | 1,265 | 1,255 | 1,262 | 2,100 | 1,262 |
| 2017-07-18 | 1,267 | 1,267 | 1,258 | 1,258 | 900 | 1,258 |
| 2017-07-14 | 1,265 | 1,267 | 1,261 | 1,267 | 1,300 | 1,267 |
| 2017-07-13 | 1,262 | 1,265 | 1,262 | 1,262 | 2,000 | 1,262 |
| 2017-07-12 | 1,268 | 1,268 | 1,262 | 1,262 | 400 | 1,262 |
| 2017-07-11 | 1,264 | 1,270 | 1,260 | 1,270 | 1,200 | 1,270 |
| 2017-07-10 | 1,256 | 1,266 | 1,256 | 1,256 | 1,700 | 1,256 |
| 2017-07-07 | 1,260 | 1,271 | 1,257 | 1,267 | 1,200 | 1,267 |
| 2017-07-06 | 1,278 | 1,278 | 1,262 | 1,272 | 2,200 | 1,272 |
| 2017-07-05 | 1,267 | 1,277 | 1,250 | 1,269 | 7,400 | 1,269 |
| 2017-07-04 | 1,279 | 1,279 | 1,266 | 1,266 | 3,700 | 1,266 |
| 2017-07-03 | 1,271 | 1,280 | 1,270 | 1,279 | 900 | 1,279 |
| 2017-06-30 | 1,289 | 1,289 | 1,269 | 1,280 | 3,500 | 1,280 |
| 2017-06-29 | 1,278 | 1,282 | 1,270 | 1,282 | 1,900 | 1,282 |
| 2017-06-28 | 1,288 | 1,288 | 1,270 | 1,278 | 1,700 | 1,278 |
| 2017-06-27 | 1,284 | 1,284 | 1,270 | 1,279 | 2,500 | 1,279 |
| 2017-06-26 | 1,278 | 1,281 | 1,277 | 1,277 | 3,000 | 1,277 |
| 2017-06-23 | 1,285 | 1,285 | 1,262 | 1,283 | 1,400 | 1,283 |
| 2017-06-22 | 1,288 | 1,288 | 1,285 | 1,287 | 1,200 | 1,287 |
| 2017-06-21 | 1,290 | 1,290 | 1,278 | 1,288 | 1,700 | 1,288 |
| 2017-06-20 | 1,289 | 1,296 | 1,258 | 1,278 | 4,800 | 1,278 |
| 2017-06-19 | 1,252 | 1,279 | 1,245 | 1,267 | 4,900 | 1,267 |
| 2017-06-16 | 1,289 | 1,289 | 1,266 | 1,280 | 2,200 | 1,280 |
| 2017-06-15 | 1,291 | 1,291 | 1,260 | 1,267 | 6,900 | 1,267 |
| 2017-06-14 | 1,294 | 1,295 | 1,271 | 1,292 | 1,400 | 1,292 |
| 2017-06-13 | 1,287 | 1,295 | 1,275 | 1,294 | 1,900 | 1,294 |
| 2017-06-12 | 1,271 | 1,293 | 1,271 | 1,289 | 3,700 | 1,289 |
| 2017-06-09 | 1,293 | 1,297 | 1,273 | 1,280 | 8,700 | 1,280 |
| 2017-06-08 | 1,290 | 1,290 | 1,270 | 1,280 | 7,500 | 1,280 |
| 2017-06-07 | 1,273 | 1,279 | 1,254 | 1,273 | 10,000 | 1,273 |
| 2017-06-06 | 1,230 | 1,279 | 1,230 | 1,236 | 7,700 | 1,236 |
| 2017-06-05 | 1,232 | 1,232 | 1,230 | 1,230 | 1,200 | 1,230 |
| 2017-06-02 | 1,224 | 1,228 | 1,220 | 1,220 | 2,200 | 1,220 |
| 2017-06-01 | 1,224 | 1,224 | 1,216 | 1,224 | 1,000 | 1,224 |
| 2017-05-31 | 1,224 | 1,224 | 1,215 | 1,223 | 2,300 | 1,223 |
| 2017-05-30 | 1,219 | 1,220 | 1,215 | 1,216 | 2,900 | 1,216 |
| 2017-05-29 | 1,215 | 1,220 | 1,207 | 1,208 | 5,000 | 1,208 |
| 2017-05-26 | 1,212 | 1,216 | 1,212 | 1,214 | 1,000 | 1,214 |
| 2017-05-25 | 1,207 | 1,212 | 1,207 | 1,212 | 2,400 | 1,212 |
| 2017-05-24 | 1,207 | 1,210 | 1,207 | 1,210 | 1,600 | 1,210 |
| 2017-05-23 | 1,205 | 1,207 | 1,204 | 1,207 | 1,300 | 1,207 |
| 2017-05-22 | 1,208 | 1,208 | 1,202 | 1,207 | 1,300 | 1,207 |
| 2017-05-19 | 1,202 | 1,208 | 1,201 | 1,208 | 2,800 | 1,208 |
| 2017-05-18 | 1,208 | 1,208 | 1,172 | 1,202 | 4,000 | 1,202 |
| 2017-05-17 | 1,213 | 1,213 | 1,205 | 1,210 | 1,800 | 1,210 |
| 2017-05-16 | 1,209 | 1,215 | 1,207 | 1,213 | 1,600 | 1,213 |
| 2017-05-15 | 1,207 | 1,208 | 1,199 | 1,205 | 6,600 | 1,205 |
| 2017-05-12 | 1,212 | 1,222 | 1,207 | 1,212 | 2,600 | 1,212 |
| 2017-05-11 | 1,218 | 1,218 | 1,207 | 1,207 | 1,800 | 1,207 |
| 2017-05-10 | 1,227 | 1,227 | 1,218 | 1,218 | 2,700 | 1,218 |
| 2017-05-09 | 1,227 | 1,227 | 1,210 | 1,215 | 1,400 | 1,215 |
| 2017-05-08 | 1,239 | 1,239 | 1,226 | 1,227 | 1,200 | 1,227 |
| 2017-05-02 | 1,228 | 1,230 | 1,205 | 1,230 | 3,800 | 1,230 |
| 2017-05-01 | 1,208 | 1,235 | 1,202 | 1,228 | 6,300 | 1,228 |
| 2017-04-28 | 1,219 | 1,220 | 1,192 | 1,208 | 6,500 | 1,208 |
| 2017-04-27 | 1,206 | 1,206 | 1,165 | 1,196 | 2,900 | 1,196 |
| 2017-04-26 | 1,186 | 1,206 | 1,180 | 1,206 | 2,200 | 1,206 |
| 2017-04-25 | 1,201 | 1,201 | 1,170 | 1,177 | 6,400 | 1,177 |
| 2017-04-24 | 1,217 | 1,218 | 1,191 | 1,191 | 2,100 | 1,191 |
| 2017-04-21 | 1,191 | 1,194 | 1,173 | 1,191 | 1,100 | 1,191 |
| 2017-04-20 | 1,185 | 1,193 | 1,181 | 1,185 | 1,100 | 1,185 |
| 2017-04-19 | 1,182 | 1,185 | 1,177 | 1,181 | 900 | 1,181 |
| 2017-04-18 | 1,185 | 1,188 | 1,178 | 1,181 | 2,600 | 1,181 |
| 2017-04-17 | 1,161 | 1,180 | 1,156 | 1,156 | 2,700 | 1,156 |
| 2017-04-14 | 1,175 | 1,175 | 1,169 | 1,175 | 1,300 | 1,175 |
| 2017-04-13 | 1,156 | 1,175 | 1,150 | 1,175 | 5,900 | 1,175 |
| 2017-04-12 | 1,180 | 1,180 | 1,153 | 1,156 | 2,300 | 1,156 |
| 2017-04-11 | 1,178 | 1,183 | 1,166 | 1,182 | 1,600 | 1,182 |
| 2017-04-10 | 1,181 | 1,181 | 1,163 | 1,178 | 3,500 | 1,178 |
| 2017-04-07 | 1,173 | 1,188 | 1,172 | 1,181 | 4,800 | 1,181 |
| 2017-04-06 | 1,209 | 1,212 | 1,179 | 1,183 | 3,600 | 1,183 |
| 2017-04-05 | 1,211 | 1,240 | 1,182 | 1,209 | 7,100 | 1,209 |
| 2017-04-04 | 1,238 | 1,239 | 1,201 | 1,211 | 4,200 | 1,211 |
| 2017-04-03 | 1,260 | 1,260 | 1,216 | 1,228 | 9,500 | 1,228 |
| 2017-03-31 | 1,278 | 1,278 | 1,245 | 1,267 | 8,000 | 1,267 |
| 2017-03-30 | 1,279 | 1,285 | 1,277 | 1,283 | 3,500 | 1,283 |
| 2017-03-29 | 1,286 | 1,287 | 1,275 | 1,285 | 2,500 | 1,285 |
| 2017-03-28 | 1,275 | 1,286 | 1,271 | 1,285 | 4,800 | 1,285 |
| 2017-03-27 | 1,274 | 1,287 | 1,271 | 1,277 | 3,700 | 1,277 |
| 2017-03-24 | 1,273 | 1,282 | 1,264 | 1,274 | 3,000 | 1,274 |
| 2017-03-23 | 1,260 | 1,279 | 1,260 | 1,273 | 4,300 | 1,273 |
| 2017-03-22 | 1,272 | 1,289 | 1,265 | 1,265 | 3,300 | 1,265 |
| 2017-03-21 | 1,283 | 1,292 | 1,274 | 1,292 | 10,800 | 1,292 |
| 2017-03-17 | 1,244 | 1,256 | 1,240 | 1,256 | 11,600 | 1,256 |
| 2017-03-16 | 1,235 | 1,238 | 1,229 | 1,238 | 7,900 | 1,238 |
| 2017-03-15 | 1,238 | 1,238 | 1,218 | 1,231 | 18,500 | 1,231 |
| 2017-03-14 | 1,219 | 1,249 | 1,217 | 1,239 | 30,900 | 1,239 |
| 2017-03-13 | 1,210 | 1,220 | 1,200 | 1,219 | 20,600 | 1,219 |
| 2017-03-10 | 1,220 | 1,220 | 1,209 | 1,214 | 2,600 | 1,214 |
| 2017-03-09 | 1,226 | 1,226 | 1,196 | 1,209 | 12,000 | 1,209 |
| 2017-03-08 | 1,226 | 1,226 | 1,194 | 1,206 | 19,300 | 1,206 |
| 2017-03-07 | 1,238 | 1,238 | 1,221 | 1,231 | 17,700 | 1,231 |
| 2017-03-06 | 1,190 | 1,215 | 1,190 | 1,209 | 32,900 | 1,209 |
| 2017-03-03 | 1,195 | 1,195 | 1,171 | 1,182 | 9,800 | 1,182 |
| 2017-03-02 | 1,181 | 1,194 | 1,161 | 1,176 | 12,900 | 1,176 |
| 2017-03-01 | 1,170 | 1,186 | 1,161 | 1,183 | 17,300 | 1,183 |
| 2017-02-28 | 1,152 | 1,161 | 1,132 | 1,154 | 40,500 | 1,154 |
| 2017-02-27 | 1,110 | 1,145 | 1,110 | 1,129 | 36,500 | 1,129 |
| 2017-02-24 | 1,099 | 1,113 | 1,093 | 1,107 | 18,300 | 1,107 |
| 2017-02-23 | 1,100 | 1,101 | 1,093 | 1,093 | 21,000 | 1,093 |
| 2017-02-22 | 1,101 | 1,101 | 1,094 | 1,100 | 10,500 | 1,100 |
| 2017-02-21 | 1,100 | 1,101 | 1,089 | 1,090 | 15,800 | 1,090 |
| 2017-02-20 | 1,097 | 1,102 | 1,095 | 1,098 | 13,500 | 1,098 |
| 2017-02-17 | 1,110 | 1,110 | 1,092 | 1,097 | 16,500 | 1,097 |
| 2017-02-16 | 1,100 | 1,106 | 1,090 | 1,098 | 23,100 | 1,098 |
| 2017-02-15 | 1,125 | 1,125 | 1,097 | 1,097 | 35,900 | 1,097 |
| 2017-02-14 | 1,133 | 1,133 | 1,090 | 1,095 | 66,500 | 1,095 |
| 2017-02-13 | 1,102 | 1,115 | 1,095 | 1,103 | 44,800 | 1,103 |
| 2017-02-10 | 1,108 | 1,108 | 1,095 | 1,095 | 12,300 | 1,095 |
| 2017-02-09 | 1,099 | 1,099 | 1,087 | 1,095 | 17,700 | 1,095 |
| 2017-02-08 | 1,101 | 1,109 | 1,088 | 1,095 | 19,300 | 1,095 |
| 2017-02-07 | 1,096 | 1,096 | 1,084 | 1,092 | 3,900 | 1,092 |
| 2017-02-06 | 1,114 | 1,114 | 1,096 | 1,096 | 7,600 | 1,096 |
| 2017-02-03 | 1,105 | 1,105 | 1,090 | 1,091 | 6,200 | 1,091 |
| 2017-02-02 | 1,103 | 1,103 | 1,092 | 1,094 | 7,000 | 1,094 |
| 2017-02-01 | 1,123 | 1,123 | 1,093 | 1,096 | 7,600 | 1,096 |
| 2017-01-31 | 1,137 | 1,137 | 1,101 | 1,111 | 8,100 | 1,111 |
| 2017-01-30 | 1,150 | 1,150 | 1,115 | 1,133 | 11,000 | 1,133 |
| 2017-01-27 | 1,105 | 1,150 | 1,096 | 1,150 | 10,700 | 1,150 |
| 2017-01-26 | 1,095 | 1,105 | 1,084 | 1,092 | 10,800 | 1,092 |
| 2017-01-25 | 1,088 | 1,093 | 1,083 | 1,089 | 2,900 | 1,089 |
| 2017-01-24 | 1,098 | 1,098 | 1,085 | 1,088 | 1,900 | 1,088 |
| 2017-01-23 | 1,090 | 1,094 | 1,088 | 1,090 | 1,200 | 1,090 |
| 2017-01-20 | 1,092 | 1,092 | 1,086 | 1,090 | 1,600 | 1,090 |
| 2017-01-19 | 1,083 | 1,093 | 1,083 | 1,092 | 1,200 | 1,092 |
| 2017-01-18 | 1,096 | 1,096 | 1,081 | 1,089 | 1,300 | 1,089 |
| 2017-01-17 | 1,091 | 1,095 | 1,086 | 1,095 | 800 | 1,095 |
| 2017-01-16 | 1,084 | 1,091 | 1,084 | 1,091 | 1,500 | 1,091 |
| 2017-01-13 | 1,091 | 1,092 | 1,085 | 1,091 | 2,800 | 1,091 |
| 2017-01-12 | 1,092 | 1,093 | 1,088 | 1,093 | 1,800 | 1,093 |
| 2017-01-11 | 1,090 | 1,094 | 1,087 | 1,092 | 3,200 | 1,092 |
| 2017-01-10 | 1,100 | 1,100 | 1,087 | 1,087 | 10,900 | 1,087 |
| 2017-01-06 | 1,085 | 1,090 | 1,084 | 1,087 | 6,000 | 1,087 |
| 2017-01-05 | 1,090 | 1,093 | 1,083 | 1,085 | 6,800 | 1,085 |
| 2017-01-04 | 1,096 | 1,097 | 1,080 | 1,086 | 6,300 | 1,086 |
分割・併合履歴 ： [2002-03-26]1株→1.3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
