9994 (株)やまや 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 | 3,360 | 3,470 | 3,355 | 3,430 | 29,500 | 3,430 |
| 2017-12-28 | 3,510 | 3,590 | 3,385 | 3,395 | 61,400 | 3,395 |
| 2017-12-27 | 3,385 | 3,570 | 3,385 | 3,535 | 80,400 | 3,535 |
| 2017-12-26 | 3,360 | 3,450 | 3,340 | 3,365 | 34,900 | 3,365 |
| 2017-12-25 | 3,385 | 3,455 | 3,350 | 3,355 | 31,900 | 3,355 |
| 2017-12-22 | 3,405 | 3,560 | 3,405 | 3,415 | 80,900 | 3,415 |
| 2017-12-21 | 3,345 | 3,485 | 3,335 | 3,475 | 84,900 | 3,475 |
| 2017-12-20 | 3,225 | 3,340 | 3,225 | 3,300 | 58,600 | 3,300 |
| 2017-12-19 | 3,150 | 3,250 | 3,140 | 3,225 | 33,100 | 3,225 |
| 2017-12-18 | 3,170 | 3,195 | 3,105 | 3,155 | 31,800 | 3,155 |
| 2017-12-15 | 3,060 | 3,180 | 3,045 | 3,150 | 55,500 | 3,150 |
| 2017-12-14 | 2,979 | 3,050 | 2,962 | 3,035 | 49,300 | 3,035 |
| 2017-12-13 | 3,120 | 3,145 | 3,010 | 3,030 | 43,200 | 3,030 |
| 2017-12-12 | 3,085 | 3,145 | 3,085 | 3,140 | 34,600 | 3,140 |
| 2017-12-11 | 3,140 | 3,150 | 3,015 | 3,085 | 43,600 | 3,085 |
| 2017-12-08 | 3,100 | 3,180 | 3,100 | 3,125 | 44,200 | 3,125 |
| 2017-12-07 | 3,155 | 3,225 | 3,115 | 3,125 | 43,100 | 3,125 |
| 2017-12-06 | 3,225 | 3,325 | 3,145 | 3,150 | 100,700 | 3,150 |
| 2017-12-05 | 3,155 | 3,275 | 3,125 | 3,230 | 67,900 | 3,230 |
| 2017-12-04 | 3,140 | 3,230 | 3,135 | 3,180 | 42,200 | 3,180 |
| 2017-12-01 | 3,130 | 3,190 | 3,130 | 3,170 | 46,900 | 3,170 |
| 2017-11-30 | 3,055 | 3,130 | 3,025 | 3,105 | 52,200 | 3,105 |
| 2017-11-29 | 2,959 | 3,110 | 2,946 | 3,090 | 82,000 | 3,090 |
| 2017-11-28 | 3,070 | 3,080 | 2,913 | 2,943 | 120,600 | 2,943 |
| 2017-11-27 | 3,050 | 3,260 | 3,050 | 3,090 | 193,600 | 3,090 |
| 2017-11-24 | 2,965 | 3,030 | 2,900 | 3,030 | 91,800 | 3,030 |
| 2017-11-22 | 2,900 | 2,954 | 2,851 | 2,952 | 82,500 | 2,952 |
| 2017-11-21 | 2,898 | 2,930 | 2,860 | 2,902 | 97,300 | 2,902 |
| 2017-11-20 | 2,737 | 2,847 | 2,737 | 2,842 | 89,000 | 2,842 |
| 2017-11-17 | 2,829 | 2,852 | 2,669 | 2,737 | 101,400 | 2,737 |
| 2017-11-16 | 2,740 | 2,829 | 2,705 | 2,808 | 95,300 | 2,808 |
| 2017-11-15 | 2,685 | 2,747 | 2,636 | 2,734 | 102,200 | 2,734 |
| 2017-11-13 | 2,480 | 2,600 | 2,446 | 2,585 | 129,800 | 2,585 |
| 2017-11-10 | 2,410 | 2,472 | 2,396 | 2,404 | 44,200 | 2,404 |
| 2017-11-09 | 2,361 | 2,417 | 2,361 | 2,401 | 37,000 | 2,401 |
| 2017-11-08 | 2,349 | 2,400 | 2,338 | 2,386 | 48,100 | 2,386 |
| 2017-11-07 | 2,385 | 2,392 | 2,341 | 2,342 | 43,700 | 2,342 |
| 2017-11-06 | 2,301 | 2,385 | 2,298 | 2,376 | 39,900 | 2,376 |
| 2017-11-02 | 2,377 | 2,387 | 2,288 | 2,310 | 59,800 | 2,310 |
| 2017-11-01 | 2,382 | 2,415 | 2,374 | 2,391 | 79,100 | 2,391 |
| 2017-10-31 | 2,390 | 2,390 | 2,348 | 2,382 | 44,400 | 2,382 |
| 2017-10-30 | 2,325 | 2,390 | 2,325 | 2,390 | 105,700 | 2,390 |
| 2017-10-27 | 2,215 | 2,373 | 2,213 | 2,312 | 143,500 | 2,312 |
| 2017-10-26 | 2,120 | 2,193 | 2,120 | 2,190 | 85,100 | 2,190 |
| 2017-10-25 | 2,149 | 2,149 | 2,111 | 2,140 | 69,100 | 2,140 |
| 2017-10-24 | 2,041 | 2,125 | 2,041 | 2,122 | 205,600 | 2,122 |
| 2017-10-23 | 2,000 | 2,052 | 1,966 | 2,041 | 464,800 | 2,041 |
| 2017-10-20 | 1,688 | 1,692 | 1,682 | 1,691 | 4,100 | 1,691 |
| 2017-10-19 | 1,688 | 1,693 | 1,686 | 1,688 | 5,400 | 1,688 |
| 2017-10-18 | 1,689 | 1,689 | 1,680 | 1,688 | 5,400 | 1,688 |
| 2017-10-17 | 1,694 | 1,697 | 1,681 | 1,683 | 4,900 | 1,683 |
| 2017-10-16 | 1,684 | 1,696 | 1,677 | 1,696 | 5,300 | 1,696 |
| 2017-10-13 | 1,693 | 1,695 | 1,681 | 1,690 | 2,400 | 1,690 |
| 2017-10-12 | 1,693 | 1,693 | 1,682 | 1,693 | 3,300 | 1,693 |
| 2017-10-11 | 1,686 | 1,686 | 1,608 | 1,686 | 8,100 | 1,686 |
| 2017-10-10 | 1,685 | 1,687 | 1,680 | 1,686 | 5,400 | 1,686 |
| 2017-10-06 | 1,687 | 1,687 | 1,676 | 1,678 | 5,400 | 1,678 |
| 2017-10-05 | 1,684 | 1,684 | 1,671 | 1,674 | 4,600 | 1,674 |
| 2017-10-04 | 1,701 | 1,701 | 1,682 | 1,684 | 3,400 | 1,684 |
| 2017-10-03 | 1,698 | 1,705 | 1,689 | 1,697 | 7,500 | 1,697 |
| 2017-10-02 | 1,679 | 1,693 | 1,676 | 1,688 | 5,100 | 1,688 |
| 2017-09-29 | 1,697 | 1,697 | 1,671 | 1,671 | 7,800 | 1,671 |
| 2017-09-28 | 1,645 | 1,660 | 1,645 | 1,660 | 2,800 | 1,660 |
| 2017-09-27 | 1,667 | 1,667 | 1,640 | 1,645 | 3,700 | 1,645 |
| 2017-09-26 | 1,635 | 1,665 | 1,635 | 1,664 | 9,100 | 1,664 |
| 2017-09-25 | 1,648 | 1,658 | 1,646 | 1,650 | 4,100 | 1,650 |
| 2017-09-22 | 1,648 | 1,656 | 1,645 | 1,645 | 3,200 | 1,645 |
| 2017-09-21 | 1,632 | 1,650 | 1,632 | 1,648 | 4,200 | 1,648 |
| 2017-09-20 | 1,648 | 1,651 | 1,627 | 1,630 | 7,000 | 1,630 |
| 2017-09-19 | 1,631 | 1,640 | 1,630 | 1,632 | 3,900 | 1,632 |
| 2017-09-15 | 1,619 | 1,631 | 1,616 | 1,618 | 6,800 | 1,618 |
| 2017-09-14 | 1,634 | 1,652 | 1,624 | 1,624 | 10,900 | 1,624 |
| 2017-09-13 | 1,670 | 1,672 | 1,650 | 1,650 | 6,800 | 1,650 |
| 2017-09-12 | 1,660 | 1,678 | 1,657 | 1,674 | 4,300 | 1,674 |
| 2017-09-11 | 1,673 | 1,673 | 1,646 | 1,652 | 3,100 | 1,652 |
| 2017-09-08 | 1,650 | 1,676 | 1,650 | 1,659 | 8,800 | 1,659 |
| 2017-09-07 | 1,639 | 1,677 | 1,639 | 1,672 | 4,300 | 1,672 |
| 2017-09-06 | 1,619 | 1,661 | 1,619 | 1,639 | 8,400 | 1,639 |
| 2017-09-05 | 1,672 | 1,680 | 1,631 | 1,631 | 8,700 | 1,631 |
| 2017-09-04 | 1,676 | 1,700 | 1,662 | 1,662 | 4,400 | 1,662 |
| 2017-09-01 | 1,698 | 1,698 | 1,687 | 1,693 | 1,800 | 1,693 |
| 2017-08-31 | 1,685 | 1,697 | 1,681 | 1,693 | 9,500 | 1,693 |
| 2017-08-30 | 1,672 | 1,687 | 1,667 | 1,685 | 12,800 | 1,685 |
| 2017-08-29 | 1,680 | 1,689 | 1,671 | 1,671 | 11,200 | 1,671 |
| 2017-08-28 | 1,685 | 1,693 | 1,676 | 1,685 | 12,000 | 1,685 |
| 2017-08-25 | 1,677 | 1,700 | 1,677 | 1,684 | 11,000 | 1,684 |
| 2017-08-24 | 1,718 | 1,718 | 1,670 | 1,675 | 18,300 | 1,675 |
| 2017-08-23 | 1,687 | 1,715 | 1,678 | 1,714 | 15,100 | 1,714 |
| 2017-08-22 | 1,686 | 1,687 | 1,677 | 1,687 | 7,100 | 1,687 |
| 2017-08-21 | 1,680 | 1,688 | 1,668 | 1,680 | 7,000 | 1,680 |
| 2017-08-18 | 1,680 | 1,685 | 1,660 | 1,680 | 17,900 | 1,680 |
| 2017-08-17 | 1,691 | 1,691 | 1,663 | 1,684 | 9,400 | 1,684 |
| 2017-08-16 | 1,654 | 1,694 | 1,642 | 1,691 | 19,900 | 1,691 |
| 2017-08-15 | 1,646 | 1,665 | 1,633 | 1,655 | 24,900 | 1,655 |
| 2017-08-14 | 1,644 | 1,644 | 1,588 | 1,643 | 65,500 | 1,643 |
| 2017-08-10 | 1,587 | 1,594 | 1,547 | 1,548 | 27,800 | 1,548 |
| 2017-08-09 | 1,599 | 1,604 | 1,588 | 1,592 | 7,600 | 1,592 |
| 2017-08-08 | 1,601 | 1,605 | 1,599 | 1,604 | 6,700 | 1,604 |
| 2017-08-07 | 1,602 | 1,604 | 1,598 | 1,600 | 3,800 | 1,600 |
| 2017-08-04 | 1,600 | 1,610 | 1,596 | 1,602 | 5,000 | 1,602 |
| 2017-08-03 | 1,602 | 1,608 | 1,595 | 1,599 | 8,000 | 1,599 |
| 2017-08-02 | 1,600 | 1,612 | 1,598 | 1,605 | 6,000 | 1,605 |
| 2017-08-01 | 1,600 | 1,613 | 1,600 | 1,600 | 8,300 | 1,600 |
| 2017-07-31 | 1,606 | 1,607 | 1,597 | 1,598 | 6,900 | 1,598 |
| 2017-07-28 | 1,601 | 1,608 | 1,598 | 1,600 | 9,700 | 1,600 |
| 2017-07-27 | 1,609 | 1,609 | 1,599 | 1,601 | 6,800 | 1,601 |
| 2017-07-26 | 1,608 | 1,608 | 1,600 | 1,606 | 4,800 | 1,606 |
| 2017-07-25 | 1,600 | 1,606 | 1,596 | 1,600 | 8,100 | 1,600 |
| 2017-07-24 | 1,608 | 1,610 | 1,600 | 1,604 | 8,400 | 1,604 |
| 2017-07-21 | 1,604 | 1,608 | 1,597 | 1,602 | 7,700 | 1,602 |
| 2017-07-20 | 1,604 | 1,605 | 1,597 | 1,600 | 9,500 | 1,600 |
| 2017-07-19 | 1,596 | 1,602 | 1,593 | 1,598 | 8,600 | 1,598 |
| 2017-07-18 | 1,593 | 1,599 | 1,592 | 1,593 | 7,900 | 1,593 |
| 2017-07-14 | 1,590 | 1,609 | 1,583 | 1,604 | 11,400 | 1,604 |
| 2017-07-13 | 1,623 | 1,623 | 1,592 | 1,592 | 14,600 | 1,592 |
| 2017-07-12 | 1,630 | 1,634 | 1,612 | 1,620 | 14,100 | 1,620 |
| 2017-07-11 | 1,633 | 1,638 | 1,626 | 1,629 | 6,100 | 1,629 |
| 2017-07-10 | 1,662 | 1,662 | 1,621 | 1,623 | 16,200 | 1,623 |
| 2017-07-07 | 1,645 | 1,652 | 1,641 | 1,642 | 19,600 | 1,642 |
| 2017-07-06 | 1,655 | 1,662 | 1,611 | 1,639 | 40,800 | 1,639 |
| 2017-07-05 | 1,572 | 1,665 | 1,572 | 1,609 | 92,700 | 1,609 |
| 2017-07-04 | 1,583 | 1,590 | 1,572 | 1,572 | 10,600 | 1,572 |
| 2017-07-03 | 1,582 | 1,594 | 1,581 | 1,583 | 10,500 | 1,583 |
| 2017-06-30 | 1,582 | 1,585 | 1,577 | 1,581 | 6,000 | 1,581 |
| 2017-06-29 | 1,598 | 1,598 | 1,585 | 1,589 | 12,500 | 1,589 |
| 2017-06-28 | 1,597 | 1,603 | 1,588 | 1,588 | 7,700 | 1,588 |
| 2017-06-27 | 1,600 | 1,601 | 1,590 | 1,592 | 6,400 | 1,592 |
| 2017-06-26 | 1,590 | 1,597 | 1,590 | 1,597 | 2,200 | 1,597 |
| 2017-06-23 | 1,585 | 1,592 | 1,585 | 1,591 | 4,700 | 1,591 |
| 2017-06-22 | 1,616 | 1,616 | 1,592 | 1,592 | 9,800 | 1,592 |
| 2017-06-21 | 1,617 | 1,618 | 1,607 | 1,607 | 7,100 | 1,607 |
| 2017-06-20 | 1,617 | 1,629 | 1,617 | 1,618 | 7,300 | 1,618 |
| 2017-06-19 | 1,626 | 1,626 | 1,615 | 1,615 | 5,400 | 1,615 |
| 2017-06-16 | 1,616 | 1,626 | 1,616 | 1,618 | 3,000 | 1,618 |
| 2017-06-15 | 1,633 | 1,633 | 1,620 | 1,620 | 2,400 | 1,620 |
| 2017-06-14 | 1,628 | 1,645 | 1,621 | 1,630 | 6,000 | 1,630 |
| 2017-06-13 | 1,619 | 1,645 | 1,619 | 1,634 | 16,700 | 1,634 |
| 2017-06-12 | 1,622 | 1,626 | 1,619 | 1,620 | 3,600 | 1,620 |
| 2017-06-09 | 1,625 | 1,630 | 1,618 | 1,626 | 5,300 | 1,626 |
| 2017-06-08 | 1,626 | 1,635 | 1,626 | 1,635 | 4,100 | 1,635 |
| 2017-06-07 | 1,625 | 1,632 | 1,623 | 1,629 | 7,400 | 1,629 |
| 2017-06-06 | 1,629 | 1,646 | 1,628 | 1,628 | 8,400 | 1,628 |
| 2017-06-05 | 1,630 | 1,635 | 1,628 | 1,629 | 28,300 | 1,629 |
| 2017-06-02 | 1,624 | 1,631 | 1,624 | 1,628 | 5,400 | 1,628 |
| 2017-06-01 | 1,607 | 1,627 | 1,607 | 1,624 | 8,100 | 1,624 |
| 2017-05-31 | 1,613 | 1,630 | 1,605 | 1,607 | 9,200 | 1,607 |
| 2017-05-30 | 1,629 | 1,629 | 1,608 | 1,613 | 6,300 | 1,613 |
| 2017-05-29 | 1,634 | 1,634 | 1,628 | 1,629 | 2,000 | 1,629 |
| 2017-05-26 | 1,627 | 1,632 | 1,627 | 1,628 | 2,000 | 1,628 |
| 2017-05-25 | 1,633 | 1,635 | 1,627 | 1,627 | 5,200 | 1,627 |
| 2017-05-24 | 1,610 | 1,649 | 1,610 | 1,641 | 6,400 | 1,641 |
| 2017-05-23 | 1,614 | 1,625 | 1,613 | 1,614 | 6,200 | 1,614 |
| 2017-05-22 | 1,605 | 1,624 | 1,605 | 1,619 | 4,900 | 1,619 |
| 2017-05-19 | 1,606 | 1,617 | 1,606 | 1,610 | 2,700 | 1,610 |
| 2017-05-18 | 1,600 | 1,619 | 1,600 | 1,617 | 5,500 | 1,617 |
| 2017-05-17 | 1,648 | 1,648 | 1,641 | 1,642 | 2,400 | 1,642 |
| 2017-05-16 | 1,633 | 1,650 | 1,633 | 1,649 | 9,500 | 1,649 |
| 2017-05-15 | 1,641 | 1,645 | 1,637 | 1,637 | 5,100 | 1,637 |
| 2017-05-12 | 1,640 | 1,674 | 1,640 | 1,652 | 7,000 | 1,652 |
| 2017-05-11 | 1,642 | 1,647 | 1,633 | 1,640 | 7,600 | 1,640 |
| 2017-05-10 | 1,641 | 1,669 | 1,641 | 1,659 | 9,200 | 1,659 |
| 2017-05-09 | 1,653 | 1,674 | 1,649 | 1,649 | 6,100 | 1,649 |
| 2017-05-08 | 1,640 | 1,660 | 1,640 | 1,654 | 11,300 | 1,654 |
| 2017-05-02 | 1,640 | 1,649 | 1,640 | 1,640 | 3,000 | 1,640 |
| 2017-05-01 | 1,629 | 1,638 | 1,629 | 1,638 | 3,300 | 1,638 |
| 2017-04-28 | 1,649 | 1,649 | 1,629 | 1,629 | 2,100 | 1,629 |
| 2017-04-27 | 1,627 | 1,650 | 1,627 | 1,650 | 6,100 | 1,650 |
| 2017-04-26 | 1,621 | 1,647 | 1,620 | 1,624 | 4,500 | 1,624 |
| 2017-04-25 | 1,630 | 1,630 | 1,620 | 1,627 | 4,200 | 1,627 |
| 2017-04-24 | 1,618 | 1,620 | 1,606 | 1,620 | 3,400 | 1,620 |
| 2017-04-21 | 1,587 | 1,611 | 1,585 | 1,585 | 9,500 | 1,585 |
| 2017-04-20 | 1,588 | 1,596 | 1,586 | 1,589 | 5,600 | 1,589 |
| 2017-04-19 | 1,587 | 1,600 | 1,587 | 1,593 | 3,500 | 1,593 |
| 2017-04-18 | 1,578 | 1,594 | 1,578 | 1,585 | 2,400 | 1,585 |
| 2017-04-17 | 1,568 | 1,587 | 1,568 | 1,587 | 2,800 | 1,587 |
| 2017-04-14 | 1,582 | 1,582 | 1,569 | 1,570 | 2,500 | 1,570 |
| 2017-04-13 | 1,601 | 1,612 | 1,582 | 1,582 | 3,900 | 1,582 |
| 2017-04-12 | 1,612 | 1,613 | 1,605 | 1,605 | 2,100 | 1,605 |
| 2017-04-11 | 1,606 | 1,633 | 1,606 | 1,615 | 5,200 | 1,615 |
| 2017-04-10 | 1,607 | 1,616 | 1,600 | 1,614 | 2,400 | 1,614 |
| 2017-04-07 | 1,575 | 1,615 | 1,575 | 1,592 | 5,800 | 1,592 |
| 2017-04-06 | 1,601 | 1,611 | 1,577 | 1,577 | 10,300 | 1,577 |
| 2017-04-05 | 1,602 | 1,624 | 1,602 | 1,608 | 7,900 | 1,608 |
| 2017-04-04 | 1,641 | 1,665 | 1,604 | 1,608 | 8,100 | 1,608 |
| 2017-04-03 | 1,673 | 1,673 | 1,651 | 1,651 | 3,900 | 1,651 |
| 2017-03-31 | 1,681 | 1,687 | 1,666 | 1,669 | 5,400 | 1,669 |
| 2017-03-30 | 1,684 | 1,691 | 1,670 | 1,670 | 4,000 | 1,670 |
| 2017-03-29 | 1,700 | 1,700 | 1,680 | 1,691 | 3,800 | 1,691 |
| 2017-03-28 | 1,689 | 1,750 | 1,680 | 1,687 | 6,700 | 1,687 |
| 2017-03-27 | 1,683 | 1,685 | 1,680 | 1,685 | 4,200 | 1,685 |
| 2017-03-24 | 1,682 | 1,685 | 1,680 | 1,681 | 3,100 | 1,681 |
| 2017-03-23 | 1,684 | 1,688 | 1,673 | 1,681 | 2,700 | 1,681 |
| 2017-03-22 | 1,711 | 1,714 | 1,636 | 1,684 | 8,600 | 1,684 |
| 2017-03-21 | 1,711 | 1,730 | 1,711 | 1,714 | 3,100 | 1,714 |
| 2017-03-17 | 1,729 | 1,730 | 1,714 | 1,715 | 3,800 | 1,715 |
| 2017-03-16 | 1,720 | 1,732 | 1,719 | 1,732 | 3,900 | 1,732 |
| 2017-03-15 | 1,733 | 1,733 | 1,720 | 1,724 | 1,700 | 1,724 |
| 2017-03-14 | 1,718 | 1,745 | 1,718 | 1,737 | 4,400 | 1,737 |
| 2017-03-13 | 1,734 | 1,738 | 1,706 | 1,725 | 8,200 | 1,725 |
| 2017-03-10 | 1,750 | 1,750 | 1,730 | 1,739 | 8,300 | 1,739 |
| 2017-03-09 | 1,721 | 1,730 | 1,720 | 1,722 | 3,800 | 1,722 |
| 2017-03-08 | 1,730 | 1,731 | 1,721 | 1,723 | 4,300 | 1,723 |
| 2017-03-07 | 1,732 | 1,748 | 1,731 | 1,734 | 2,500 | 1,734 |
| 2017-03-06 | 1,728 | 1,748 | 1,728 | 1,741 | 3,400 | 1,741 |
| 2017-03-03 | 1,750 | 1,755 | 1,706 | 1,750 | 4,100 | 1,750 |
| 2017-03-02 | 1,765 | 1,769 | 1,749 | 1,755 | 6,200 | 1,755 |
| 2017-03-01 | 1,742 | 1,762 | 1,742 | 1,758 | 4,100 | 1,758 |
| 2017-02-28 | 1,736 | 1,759 | 1,736 | 1,742 | 6,400 | 1,742 |
| 2017-02-27 | 1,739 | 1,742 | 1,690 | 1,726 | 6,600 | 1,726 |
| 2017-02-24 | 1,730 | 1,790 | 1,730 | 1,737 | 16,800 | 1,737 |
| 2017-02-23 | 1,725 | 1,730 | 1,721 | 1,730 | 4,600 | 1,730 |
| 2017-02-22 | 1,737 | 1,738 | 1,715 | 1,738 | 4,300 | 1,738 |
| 2017-02-21 | 1,727 | 1,740 | 1,718 | 1,737 | 8,400 | 1,737 |
| 2017-02-20 | 1,717 | 1,723 | 1,708 | 1,721 | 3,400 | 1,721 |
| 2017-02-17 | 1,727 | 1,727 | 1,716 | 1,727 | 3,100 | 1,727 |
| 2017-02-16 | 1,728 | 1,728 | 1,711 | 1,727 | 3,500 | 1,727 |
| 2017-02-15 | 1,725 | 1,728 | 1,713 | 1,728 | 6,400 | 1,728 |
| 2017-02-14 | 1,720 | 1,730 | 1,717 | 1,725 | 10,000 | 1,725 |
| 2017-02-13 | 1,654 | 1,709 | 1,654 | 1,701 | 14,100 | 1,701 |
| 2017-02-10 | 1,670 | 1,700 | 1,661 | 1,683 | 11,200 | 1,683 |
| 2017-02-09 | 1,680 | 1,689 | 1,664 | 1,664 | 6,000 | 1,664 |
| 2017-02-08 | 1,692 | 1,693 | 1,668 | 1,682 | 4,000 | 1,682 |
| 2017-02-07 | 1,645 | 1,740 | 1,645 | 1,687 | 8,800 | 1,687 |
| 2017-02-06 | 1,674 | 1,698 | 1,642 | 1,653 | 7,800 | 1,653 |
| 2017-02-03 | 1,664 | 1,686 | 1,664 | 1,673 | 4,900 | 1,673 |
| 2017-02-02 | 1,704 | 1,733 | 1,671 | 1,674 | 9,000 | 1,674 |
| 2017-02-01 | 1,705 | 1,715 | 1,703 | 1,705 | 4,700 | 1,705 |
| 2017-01-31 | 1,712 | 1,720 | 1,707 | 1,715 | 2,300 | 1,715 |
| 2017-01-30 | 1,733 | 1,733 | 1,711 | 1,715 | 1,800 | 1,715 |
| 2017-01-27 | 1,739 | 1,739 | 1,721 | 1,727 | 2,700 | 1,727 |
| 2017-01-26 | 1,715 | 1,728 | 1,701 | 1,726 | 4,900 | 1,726 |
| 2017-01-25 | 1,696 | 1,715 | 1,683 | 1,711 | 5,400 | 1,711 |
| 2017-01-24 | 1,700 | 1,700 | 1,687 | 1,696 | 3,400 | 1,696 |
| 2017-01-23 | 1,704 | 1,711 | 1,700 | 1,704 | 4,800 | 1,704 |
| 2017-01-20 | 1,708 | 1,722 | 1,708 | 1,713 | 2,900 | 1,713 |
| 2017-01-19 | 1,719 | 1,729 | 1,705 | 1,714 | 6,000 | 1,714 |
| 2017-01-18 | 1,701 | 1,732 | 1,680 | 1,709 | 10,200 | 1,709 |
| 2017-01-17 | 1,705 | 1,707 | 1,700 | 1,701 | 6,400 | 1,701 |
| 2017-01-16 | 1,710 | 1,731 | 1,710 | 1,716 | 4,200 | 1,716 |
| 2017-01-13 | 1,720 | 1,746 | 1,720 | 1,736 | 8,100 | 1,736 |
| 2017-01-12 | 1,740 | 1,740 | 1,704 | 1,723 | 7,100 | 1,723 |
| 2017-01-11 | 1,750 | 1,750 | 1,740 | 1,750 | 4,200 | 1,750 |
| 2017-01-10 | 1,763 | 1,764 | 1,736 | 1,750 | 6,800 | 1,750 |
| 2017-01-06 | 1,767 | 1,769 | 1,752 | 1,765 | 4,500 | 1,765 |
| 2017-01-05 | 1,774 | 1,774 | 1,754 | 1,767 | 11,200 | 1,767 |
| 2017-01-04 | 1,716 | 1,769 | 1,716 | 1,754 | 27,400 | 1,754 |
分割・併合履歴 ： [2012-01-27]1株→1.1株 [1995-03-28]1株→1.2株
