2267 (株)ヤクルト本社 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 | 8,730 | 8,740 | 8,480 | 8,500 | 205,000 | 4,250 |
| 2017-12-28 | 8,630 | 8,730 | 8,560 | 8,700 | 252,900 | 4,350 |
| 2017-12-27 | 8,680 | 8,700 | 8,610 | 8,610 | 171,700 | 4,305 |
| 2017-12-26 | 8,750 | 8,800 | 8,620 | 8,650 | 202,800 | 4,325 |
| 2017-12-25 | 8,620 | 8,770 | 8,600 | 8,750 | 158,100 | 4,375 |
| 2017-12-22 | 8,530 | 8,620 | 8,470 | 8,610 | 243,800 | 4,305 |
| 2017-12-21 | 8,470 | 8,530 | 8,430 | 8,520 | 255,500 | 4,260 |
| 2017-12-20 | 8,470 | 8,540 | 8,430 | 8,530 | 268,800 | 4,265 |
| 2017-12-19 | 8,600 | 8,600 | 8,430 | 8,440 | 264,300 | 4,220 |
| 2017-12-18 | 8,620 | 8,620 | 8,520 | 8,550 | 293,100 | 4,275 |
| 2017-12-15 | 8,570 | 8,690 | 8,470 | 8,620 | 352,400 | 4,310 |
| 2017-12-14 | 8,630 | 8,680 | 8,550 | 8,580 | 258,500 | 4,290 |
| 2017-12-13 | 8,680 | 8,710 | 8,540 | 8,580 | 220,100 | 4,290 |
| 2017-12-12 | 8,690 | 8,750 | 8,650 | 8,690 | 276,700 | 4,345 |
| 2017-12-11 | 8,710 | 8,740 | 8,540 | 8,660 | 266,300 | 4,330 |
| 2017-12-08 | 8,610 | 8,760 | 8,610 | 8,700 | 485,000 | 4,350 |
| 2017-12-07 | 8,640 | 8,750 | 8,610 | 8,690 | 439,200 | 4,345 |
| 2017-12-06 | 8,470 | 8,630 | 8,450 | 8,520 | 274,500 | 4,260 |
| 2017-12-05 | 8,420 | 8,530 | 8,340 | 8,510 | 282,900 | 4,255 |
| 2017-12-04 | 8,520 | 8,570 | 8,420 | 8,420 | 392,300 | 4,210 |
| 2017-12-01 | 8,770 | 8,790 | 8,500 | 8,510 | 561,400 | 4,255 |
| 2017-11-30 | 8,790 | 8,810 | 8,670 | 8,760 | 446,700 | 4,380 |
| 2017-11-29 | 8,800 | 8,900 | 8,770 | 8,880 | 240,200 | 4,440 |
| 2017-11-28 | 8,780 | 8,810 | 8,710 | 8,760 | 357,000 | 4,380 |
| 2017-11-27 | 8,840 | 8,880 | 8,760 | 8,760 | 332,800 | 4,380 |
| 2017-11-24 | 8,750 | 8,880 | 8,730 | 8,840 | 339,800 | 4,420 |
| 2017-11-22 | 8,940 | 8,970 | 8,810 | 8,870 | 372,000 | 4,435 |
| 2017-11-21 | 8,830 | 9,000 | 8,760 | 8,910 | 335,000 | 4,455 |
| 2017-11-20 | 8,700 | 8,890 | 8,700 | 8,840 | 397,600 | 4,420 |
| 2017-11-17 | 8,890 | 8,960 | 8,770 | 8,850 | 479,700 | 4,425 |
| 2017-11-16 | 8,710 | 8,910 | 8,660 | 8,870 | 451,400 | 4,435 |
| 2017-11-15 | 8,850 | 8,940 | 8,790 | 8,830 | 405,600 | 4,415 |
| 2017-11-13 | 9,110 | 9,310 | 9,110 | 9,260 | 420,600 | 4,630 |
| 2017-11-10 | 9,400 | 9,620 | 9,150 | 9,260 | 650,800 | 4,630 |
| 2017-11-09 | 9,550 | 9,640 | 9,330 | 9,520 | 353,400 | 4,760 |
| 2017-11-08 | 9,400 | 9,570 | 9,380 | 9,530 | 275,000 | 4,765 |
| 2017-11-07 | 9,410 | 9,480 | 9,340 | 9,450 | 340,800 | 4,725 |
| 2017-11-06 | 9,290 | 9,530 | 9,290 | 9,500 | 259,900 | 4,750 |
| 2017-11-02 | 9,420 | 9,450 | 9,270 | 9,420 | 287,500 | 4,710 |
| 2017-11-01 | 9,420 | 9,540 | 9,380 | 9,480 | 328,700 | 4,740 |
| 2017-10-31 | 9,210 | 9,380 | 9,160 | 9,340 | 343,100 | 4,670 |
| 2017-10-30 | 9,140 | 9,220 | 9,120 | 9,210 | 420,300 | 4,605 |
| 2017-10-27 | 9,300 | 9,300 | 9,200 | 9,220 | 244,100 | 4,610 |
| 2017-10-26 | 9,230 | 9,300 | 9,180 | 9,270 | 208,900 | 4,635 |
| 2017-10-25 | 9,260 | 9,320 | 9,180 | 9,220 | 280,600 | 4,610 |
| 2017-10-24 | 9,150 | 9,260 | 9,150 | 9,240 | 333,100 | 4,620 |
| 2017-10-23 | 9,200 | 9,200 | 9,060 | 9,130 | 299,500 | 4,565 |
| 2017-10-20 | 9,000 | 9,170 | 8,950 | 9,110 | 572,800 | 4,555 |
| 2017-10-19 | 8,800 | 8,870 | 8,750 | 8,780 | 278,000 | 4,390 |
| 2017-10-18 | 8,800 | 8,890 | 8,760 | 8,810 | 330,700 | 4,405 |
| 2017-10-17 | 8,960 | 9,030 | 8,900 | 8,980 | 270,600 | 4,490 |
| 2017-10-16 | 8,900 | 9,060 | 8,900 | 8,920 | 331,200 | 4,460 |
| 2017-10-13 | 8,640 | 8,920 | 8,630 | 8,900 | 479,000 | 4,450 |
| 2017-10-12 | 8,600 | 8,730 | 8,580 | 8,630 | 349,900 | 4,315 |
| 2017-10-11 | 8,450 | 8,610 | 8,450 | 8,570 | 339,200 | 4,285 |
| 2017-10-10 | 8,180 | 8,460 | 8,160 | 8,450 | 385,600 | 4,225 |
| 2017-10-06 | 8,200 | 8,200 | 8,130 | 8,180 | 196,600 | 4,090 |
| 2017-10-05 | 8,190 | 8,250 | 8,150 | 8,170 | 210,700 | 4,085 |
| 2017-10-04 | 8,040 | 8,220 | 8,040 | 8,160 | 243,700 | 4,080 |
| 2017-10-03 | 8,000 | 8,170 | 8,000 | 8,120 | 234,600 | 4,060 |
| 2017-10-02 | 8,160 | 8,170 | 8,060 | 8,100 | 196,200 | 4,050 |
| 2017-09-29 | 8,090 | 8,150 | 8,070 | 8,110 | 260,300 | 4,055 |
| 2017-09-28 | 8,030 | 8,170 | 8,010 | 8,130 | 313,300 | 4,065 |
| 2017-09-27 | 8,010 | 8,070 | 7,920 | 8,050 | 260,300 | 4,025 |
| 2017-09-26 | 7,940 | 8,080 | 7,940 | 8,020 | 344,900 | 4,010 |
| 2017-09-25 | 7,860 | 8,000 | 7,860 | 7,960 | 255,100 | 3,980 |
| 2017-09-22 | 7,860 | 7,880 | 7,770 | 7,830 | 265,500 | 3,915 |
| 2017-09-21 | 7,980 | 7,980 | 7,850 | 7,870 | 249,700 | 3,935 |
| 2017-09-20 | 8,030 | 8,120 | 7,980 | 7,990 | 293,800 | 3,995 |
| 2017-09-19 | 8,020 | 8,100 | 8,000 | 8,100 | 306,300 | 4,050 |
| 2017-09-15 | 7,990 | 8,000 | 7,930 | 7,990 | 285,000 | 3,995 |
| 2017-09-14 | 7,910 | 8,000 | 7,900 | 7,960 | 163,400 | 3,980 |
| 2017-09-13 | 7,960 | 8,030 | 7,920 | 7,950 | 225,400 | 3,975 |
| 2017-09-12 | 7,960 | 7,990 | 7,940 | 7,970 | 189,400 | 3,985 |
| 2017-09-11 | 7,770 | 7,970 | 7,740 | 7,890 | 304,200 | 3,945 |
| 2017-09-08 | 7,720 | 7,770 | 7,630 | 7,700 | 306,700 | 3,850 |
| 2017-09-07 | 7,720 | 7,780 | 7,700 | 7,740 | 212,300 | 3,870 |
| 2017-09-06 | 7,610 | 7,750 | 7,590 | 7,730 | 290,900 | 3,865 |
| 2017-09-05 | 7,500 | 7,680 | 7,500 | 7,630 | 358,700 | 3,815 |
| 2017-09-04 | 7,580 | 7,580 | 7,440 | 7,450 | 208,100 | 3,725 |
| 2017-09-01 | 7,650 | 7,680 | 7,610 | 7,630 | 251,800 | 3,815 |
| 2017-08-31 | 7,570 | 7,640 | 7,490 | 7,620 | 295,500 | 3,810 |
| 2017-08-30 | 7,380 | 7,560 | 7,360 | 7,540 | 362,800 | 3,770 |
| 2017-08-29 | 7,330 | 7,440 | 7,320 | 7,350 | 379,000 | 3,675 |
| 2017-08-28 | 7,380 | 7,400 | 7,320 | 7,350 | 280,900 | 3,675 |
| 2017-08-25 | 7,360 | 7,400 | 7,320 | 7,350 | 310,200 | 3,675 |
| 2017-08-24 | 7,320 | 7,370 | 7,300 | 7,350 | 218,700 | 3,675 |
| 2017-08-23 | 7,370 | 7,410 | 7,300 | 7,370 | 463,300 | 3,685 |
| 2017-08-22 | 7,400 | 7,450 | 7,370 | 7,370 | 337,400 | 3,685 |
| 2017-08-21 | 7,450 | 7,520 | 7,420 | 7,440 | 304,200 | 3,720 |
| 2017-08-18 | 7,470 | 7,560 | 7,450 | 7,450 | 366,000 | 3,725 |
| 2017-08-17 | 7,750 | 7,790 | 7,560 | 7,560 | 338,200 | 3,780 |
| 2017-08-16 | 7,870 | 7,910 | 7,750 | 7,750 | 296,400 | 3,875 |
| 2017-08-15 | 7,800 | 7,890 | 7,750 | 7,810 | 306,700 | 3,905 |
| 2017-08-14 | 7,740 | 7,850 | 7,710 | 7,750 | 311,000 | 3,875 |
| 2017-08-10 | 7,630 | 7,780 | 7,620 | 7,750 | 226,200 | 3,875 |
| 2017-08-09 | 7,720 | 7,750 | 7,560 | 7,660 | 222,100 | 3,830 |
| 2017-08-08 | 7,720 | 7,760 | 7,650 | 7,710 | 227,800 | 3,855 |
| 2017-08-07 | 7,780 | 7,790 | 7,600 | 7,680 | 317,900 | 3,840 |
| 2017-08-04 | 7,770 | 7,860 | 7,700 | 7,850 | 181,800 | 3,925 |
| 2017-08-03 | 7,670 | 7,800 | 7,660 | 7,780 | 301,400 | 3,890 |
| 2017-08-02 | 7,570 | 7,660 | 7,550 | 7,610 | 159,100 | 3,805 |
| 2017-08-01 | 7,530 | 7,670 | 7,530 | 7,570 | 298,800 | 3,785 |
| 2017-07-31 | 7,730 | 7,820 | 7,520 | 7,520 | 582,700 | 3,760 |
| 2017-07-28 | 7,860 | 8,080 | 7,660 | 8,030 | 667,800 | 4,015 |
| 2017-07-27 | 7,600 | 7,880 | 7,600 | 7,800 | 286,200 | 3,900 |
| 2017-07-26 | 7,730 | 7,750 | 7,620 | 7,630 | 209,600 | 3,815 |
| 2017-07-25 | 7,800 | 7,820 | 7,660 | 7,670 | 301,300 | 3,835 |
| 2017-07-24 | 7,850 | 7,910 | 7,760 | 7,880 | 212,100 | 3,940 |
| 2017-07-21 | 7,890 | 7,950 | 7,860 | 7,890 | 163,600 | 3,945 |
| 2017-07-20 | 7,890 | 7,990 | 7,890 | 7,950 | 214,300 | 3,975 |
| 2017-07-19 | 7,800 | 7,940 | 7,790 | 7,870 | 206,400 | 3,935 |
| 2017-07-18 | 7,810 | 7,850 | 7,770 | 7,800 | 184,100 | 3,900 |
| 2017-07-14 | 7,710 | 7,870 | 7,690 | 7,810 | 242,100 | 3,905 |
| 2017-07-13 | 7,730 | 7,770 | 7,640 | 7,710 | 164,700 | 3,855 |
| 2017-07-12 | 7,640 | 7,720 | 7,640 | 7,670 | 164,300 | 3,835 |
| 2017-07-11 | 7,580 | 7,680 | 7,560 | 7,670 | 175,600 | 3,835 |
| 2017-07-10 | 7,560 | 7,650 | 7,540 | 7,580 | 212,600 | 3,790 |
| 2017-07-07 | 7,500 | 7,580 | 7,490 | 7,520 | 251,700 | 3,760 |
| 2017-07-06 | 7,590 | 7,660 | 7,530 | 7,560 | 220,000 | 3,780 |
| 2017-07-05 | 7,380 | 7,570 | 7,350 | 7,560 | 327,200 | 3,780 |
| 2017-07-04 | 7,660 | 7,660 | 7,480 | 7,490 | 310,700 | 3,745 |
| 2017-07-03 | 7,680 | 7,790 | 7,640 | 7,650 | 287,600 | 3,825 |
| 2017-06-30 | 7,660 | 7,680 | 7,590 | 7,650 | 285,800 | 3,825 |
| 2017-06-29 | 7,690 | 7,810 | 7,650 | 7,790 | 386,800 | 3,895 |
| 2017-06-28 | 7,970 | 7,980 | 7,760 | 7,770 | 250,800 | 3,885 |
| 2017-06-27 | 7,910 | 8,010 | 7,910 | 7,980 | 196,100 | 3,990 |
| 2017-06-26 | 7,910 | 7,950 | 7,870 | 7,890 | 279,400 | 3,945 |
| 2017-06-23 | 8,100 | 8,100 | 7,920 | 7,950 | 243,100 | 3,975 |
| 2017-06-22 | 8,120 | 8,160 | 8,060 | 8,100 | 207,400 | 4,050 |
| 2017-06-21 | 8,130 | 8,180 | 8,110 | 8,160 | 252,300 | 4,080 |
| 2017-06-20 | 8,100 | 8,150 | 8,080 | 8,130 | 319,000 | 4,065 |
| 2017-06-19 | 8,010 | 8,090 | 7,980 | 8,060 | 263,100 | 4,030 |
| 2017-06-16 | 7,960 | 8,020 | 7,910 | 8,020 | 519,400 | 4,010 |
| 2017-06-15 | 7,950 | 7,970 | 7,860 | 7,930 | 230,200 | 3,965 |
| 2017-06-14 | 7,900 | 8,030 | 7,890 | 7,910 | 255,800 | 3,955 |
| 2017-06-13 | 7,780 | 7,980 | 7,780 | 7,940 | 330,000 | 3,970 |
| 2017-06-12 | 7,800 | 7,880 | 7,700 | 7,860 | 445,000 | 3,930 |
| 2017-06-09 | 7,870 | 7,960 | 7,820 | 7,870 | 464,200 | 3,935 |
| 2017-06-08 | 8,050 | 8,070 | 7,920 | 7,960 | 398,600 | 3,980 |
| 2017-06-07 | 8,070 | 8,110 | 8,020 | 8,050 | 231,700 | 4,025 |
| 2017-06-06 | 8,090 | 8,130 | 8,040 | 8,060 | 278,100 | 4,030 |
| 2017-06-05 | 7,910 | 8,120 | 7,900 | 8,110 | 374,400 | 4,055 |
| 2017-06-02 | 7,980 | 7,990 | 7,930 | 7,970 | 470,000 | 3,985 |
| 2017-06-01 | 7,800 | 7,990 | 7,770 | 7,980 | 365,100 | 3,990 |
| 2017-05-31 | 7,830 | 7,870 | 7,750 | 7,830 | 480,400 | 3,915 |
| 2017-05-30 | 7,900 | 7,920 | 7,840 | 7,870 | 284,300 | 3,935 |
| 2017-05-29 | 7,750 | 7,910 | 7,740 | 7,890 | 356,100 | 3,945 |
| 2017-05-26 | 7,690 | 7,800 | 7,670 | 7,760 | 382,200 | 3,880 |
| 2017-05-25 | 7,700 | 7,720 | 7,610 | 7,660 | 315,300 | 3,830 |
| 2017-05-24 | 7,600 | 7,650 | 7,550 | 7,630 | 291,100 | 3,815 |
| 2017-05-23 | 7,580 | 7,790 | 7,580 | 7,620 | 549,500 | 3,810 |
| 2017-05-22 | 7,350 | 7,460 | 7,330 | 7,460 | 393,600 | 3,730 |
| 2017-05-19 | 7,380 | 7,410 | 7,310 | 7,400 | 376,800 | 3,700 |
| 2017-05-18 | 7,320 | 7,400 | 7,290 | 7,400 | 402,900 | 3,700 |
| 2017-05-17 | 7,260 | 7,370 | 7,260 | 7,370 | 350,400 | 3,685 |
| 2017-05-16 | 7,200 | 7,370 | 7,200 | 7,300 | 703,400 | 3,650 |
| 2017-05-15 | 6,920 | 7,180 | 6,910 | 7,160 | 862,500 | 3,580 |
| 2017-05-12 | 6,560 | 6,850 | 6,540 | 6,820 | 745,400 | 3,410 |
| 2017-05-11 | 6,650 | 6,690 | 6,610 | 6,660 | 296,700 | 3,330 |
| 2017-05-10 | 6,510 | 6,590 | 6,490 | 6,590 | 282,900 | 3,295 |
| 2017-05-09 | 6,660 | 6,730 | 6,580 | 6,580 | 368,600 | 3,290 |
| 2017-05-08 | 6,400 | 6,650 | 6,390 | 6,630 | 597,700 | 3,315 |
| 2017-05-02 | 6,290 | 6,390 | 6,270 | 6,300 | 240,300 | 3,150 |
| 2017-05-01 | 6,360 | 6,370 | 6,270 | 6,290 | 178,800 | 3,145 |
| 2017-04-28 | 6,380 | 6,400 | 6,320 | 6,340 | 244,500 | 3,170 |
| 2017-04-27 | 6,350 | 6,390 | 6,330 | 6,360 | 210,200 | 3,180 |
| 2017-04-26 | 6,320 | 6,370 | 6,280 | 6,350 | 291,800 | 3,175 |
| 2017-04-25 | 6,200 | 6,290 | 6,160 | 6,270 | 239,400 | 3,135 |
| 2017-04-24 | 6,210 | 6,260 | 6,170 | 6,210 | 235,700 | 3,105 |
| 2017-04-21 | 6,120 | 6,130 | 6,060 | 6,130 | 275,600 | 3,065 |
| 2017-04-20 | 6,180 | 6,180 | 6,060 | 6,100 | 344,200 | 3,050 |
| 2017-04-19 | 6,230 | 6,290 | 6,170 | 6,200 | 351,300 | 3,100 |
| 2017-04-18 | 6,290 | 6,340 | 6,150 | 6,220 | 597,600 | 3,110 |
| 2017-04-17 | 6,300 | 6,420 | 6,290 | 6,390 | 177,300 | 3,195 |
| 2017-04-14 | 6,350 | 6,360 | 6,270 | 6,310 | 254,500 | 3,155 |
| 2017-04-13 | 6,340 | 6,400 | 6,320 | 6,350 | 252,700 | 3,175 |
| 2017-04-12 | 6,360 | 6,400 | 6,320 | 6,360 | 235,500 | 3,180 |
| 2017-04-11 | 6,400 | 6,450 | 6,390 | 6,410 | 283,300 | 3,205 |
| 2017-04-10 | 6,460 | 6,480 | 6,380 | 6,410 | 257,000 | 3,205 |
| 2017-04-07 | 6,310 | 6,460 | 6,300 | 6,400 | 455,900 | 3,200 |
| 2017-04-06 | 6,410 | 6,430 | 6,300 | 6,310 | 396,000 | 3,155 |
| 2017-04-05 | 6,430 | 6,490 | 6,390 | 6,410 | 328,600 | 3,205 |
| 2017-04-04 | 6,400 | 6,470 | 6,380 | 6,400 | 524,800 | 3,200 |
| 2017-04-03 | 6,230 | 6,430 | 6,210 | 6,400 | 598,600 | 3,200 |
| 2017-03-31 | 6,230 | 6,310 | 6,180 | 6,180 | 519,000 | 3,090 |
| 2017-03-30 | 6,290 | 6,300 | 6,200 | 6,210 | 377,800 | 3,105 |
| 2017-03-29 | 6,140 | 6,300 | 6,130 | 6,290 | 380,300 | 3,145 |
| 2017-03-28 | 6,110 | 6,160 | 6,070 | 6,130 | 359,200 | 3,065 |
| 2017-03-27 | 6,030 | 6,090 | 6,000 | 6,050 | 367,500 | 3,025 |
| 2017-03-24 | 5,980 | 6,050 | 5,970 | 6,020 | 308,800 | 3,010 |
| 2017-03-23 | 5,970 | 6,020 | 5,950 | 6,010 | 239,300 | 3,005 |
| 2017-03-22 | 5,990 | 6,020 | 5,980 | 6,000 | 320,800 | 3,000 |
| 2017-03-21 | 6,040 | 6,080 | 6,010 | 6,020 | 256,700 | 3,010 |
| 2017-03-17 | 6,040 | 6,060 | 6,000 | 6,050 | 302,000 | 3,025 |
| 2017-03-16 | 6,050 | 6,090 | 6,040 | 6,080 | 266,300 | 3,040 |
| 2017-03-15 | 6,160 | 6,180 | 6,090 | 6,110 | 230,700 | 3,055 |
| 2017-03-14 | 6,130 | 6,160 | 6,100 | 6,120 | 241,100 | 3,060 |
| 2017-03-13 | 6,140 | 6,210 | 6,130 | 6,130 | 237,700 | 3,065 |
| 2017-03-10 | 6,140 | 6,180 | 6,110 | 6,150 | 444,400 | 3,075 |
| 2017-03-09 | 6,140 | 6,140 | 6,050 | 6,070 | 386,100 | 3,035 |
| 2017-03-08 | 6,090 | 6,120 | 6,020 | 6,100 | 392,800 | 3,050 |
| 2017-03-07 | 6,100 | 6,120 | 6,050 | 6,110 | 412,800 | 3,055 |
| 2017-03-06 | 6,100 | 6,150 | 6,090 | 6,130 | 292,800 | 3,065 |
| 2017-03-03 | 6,170 | 6,230 | 6,130 | 6,150 | 282,200 | 3,075 |
| 2017-03-02 | 6,190 | 6,210 | 6,110 | 6,180 | 466,600 | 3,090 |
| 2017-03-01 | 6,150 | 6,210 | 6,120 | 6,200 | 382,900 | 3,100 |
| 2017-02-28 | 6,180 | 6,200 | 6,110 | 6,130 | 415,900 | 3,065 |
| 2017-02-27 | 6,170 | 6,230 | 6,140 | 6,150 | 389,800 | 3,075 |
| 2017-02-24 | 6,250 | 6,290 | 6,190 | 6,220 | 314,600 | 3,110 |
| 2017-02-23 | 6,220 | 6,320 | 6,180 | 6,300 | 244,600 | 3,150 |
| 2017-02-22 | 6,320 | 6,320 | 6,190 | 6,230 | 303,700 | 3,115 |
| 2017-02-21 | 6,260 | 6,330 | 6,240 | 6,320 | 231,500 | 3,160 |
| 2017-02-20 | 6,250 | 6,270 | 6,200 | 6,270 | 205,300 | 3,135 |
| 2017-02-17 | 6,210 | 6,250 | 6,170 | 6,230 | 345,100 | 3,115 |
| 2017-02-16 | 6,190 | 6,220 | 6,140 | 6,220 | 298,300 | 3,110 |
| 2017-02-15 | 6,210 | 6,240 | 6,160 | 6,200 | 230,200 | 3,100 |
| 2017-02-14 | 6,240 | 6,240 | 6,110 | 6,150 | 323,100 | 3,075 |
| 2017-02-13 | 6,300 | 6,300 | 6,210 | 6,240 | 386,800 | 3,120 |
| 2017-02-10 | 6,300 | 6,310 | 6,250 | 6,280 | 287,300 | 3,140 |
| 2017-02-09 | 6,210 | 6,300 | 6,190 | 6,230 | 343,200 | 3,115 |
| 2017-02-08 | 6,270 | 6,280 | 6,160 | 6,210 | 314,100 | 3,105 |
| 2017-02-07 | 6,120 | 6,270 | 6,120 | 6,250 | 463,500 | 3,125 |
| 2017-02-06 | 6,180 | 6,180 | 6,090 | 6,140 | 319,500 | 3,070 |
| 2017-02-03 | 6,020 | 6,180 | 6,020 | 6,140 | 524,800 | 3,070 |
| 2017-02-02 | 6,100 | 6,120 | 6,000 | 6,020 | 419,500 | 3,010 |
| 2017-02-01 | 5,900 | 6,180 | 5,880 | 6,070 | 1,430,100 | 3,035 |
| 2017-01-31 | 5,430 | 5,830 | 5,400 | 5,800 | 1,295,400 | 2,900 |
| 2017-01-30 | 5,340 | 5,430 | 5,330 | 5,420 | 251,600 | 2,710 |
| 2017-01-27 | 5,370 | 5,430 | 5,340 | 5,360 | 199,200 | 2,680 |
| 2017-01-26 | 5,260 | 5,340 | 5,260 | 5,330 | 250,400 | 2,665 |
| 2017-01-25 | 5,290 | 5,320 | 5,230 | 5,240 | 210,700 | 2,620 |
| 2017-01-24 | 5,240 | 5,300 | 5,210 | 5,230 | 223,400 | 2,615 |
| 2017-01-23 | 5,310 | 5,310 | 5,210 | 5,220 | 284,200 | 2,610 |
| 2017-01-20 | 5,320 | 5,360 | 5,310 | 5,340 | 144,900 | 2,670 |
| 2017-01-19 | 5,300 | 5,380 | 5,280 | 5,320 | 176,000 | 2,660 |
| 2017-01-18 | 5,300 | 5,320 | 5,230 | 5,270 | 192,400 | 2,635 |
| 2017-01-17 | 5,420 | 5,420 | 5,280 | 5,290 | 242,900 | 2,645 |
| 2017-01-16 | 5,450 | 5,490 | 5,400 | 5,410 | 169,700 | 2,705 |
| 2017-01-13 | 5,370 | 5,470 | 5,370 | 5,460 | 192,300 | 2,730 |
| 2017-01-12 | 5,500 | 5,500 | 5,350 | 5,370 | 276,600 | 2,685 |
| 2017-01-11 | 5,500 | 5,510 | 5,470 | 5,490 | 188,500 | 2,745 |
| 2017-01-10 | 5,580 | 5,580 | 5,460 | 5,490 | 301,700 | 2,745 |
| 2017-01-06 | 5,460 | 5,590 | 5,460 | 5,570 | 262,600 | 2,785 |
| 2017-01-05 | 5,480 | 5,530 | 5,450 | 5,500 | 222,100 | 2,750 |
| 2017-01-04 | 5,420 | 5,540 | 5,410 | 5,480 | 336,200 | 2,740 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株