2269 明治ホールディングス(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 | 9,660 | 9,680 | 9,580 | 9,590 | 190,500 | 4,795 |
| 2017-12-28 | 9,700 | 9,730 | 9,650 | 9,660 | 305,700 | 4,830 |
| 2017-12-27 | 9,800 | 9,840 | 9,770 | 9,790 | 167,000 | 4,895 |
| 2017-12-26 | 9,860 | 9,890 | 9,800 | 9,800 | 213,300 | 4,900 |
| 2017-12-25 | 9,800 | 9,860 | 9,770 | 9,820 | 204,500 | 4,910 |
| 2017-12-22 | 9,800 | 9,840 | 9,770 | 9,790 | 319,400 | 4,895 |
| 2017-12-21 | 9,890 | 9,900 | 9,790 | 9,840 | 286,800 | 4,920 |
| 2017-12-20 | 9,950 | 9,960 | 9,880 | 9,890 | 218,900 | 4,945 |
| 2017-12-19 | 10,070 | 10,110 | 9,970 | 9,990 | 309,700 | 4,995 |
| 2017-12-18 | 10,040 | 10,070 | 9,970 | 10,050 | 377,200 | 5,025 |
| 2017-12-15 | 9,960 | 10,080 | 9,930 | 10,030 | 603,300 | 5,015 |
| 2017-12-14 | 10,000 | 10,020 | 9,890 | 9,920 | 389,200 | 4,960 |
| 2017-12-13 | 10,070 | 10,080 | 9,950 | 9,970 | 383,600 | 4,985 |
| 2017-12-12 | 10,150 | 10,170 | 10,040 | 10,080 | 519,400 | 5,040 |
| 2017-12-11 | 9,980 | 10,150 | 9,920 | 10,150 | 625,400 | 5,075 |
| 2017-12-08 | 9,780 | 9,970 | 9,760 | 9,960 | 803,300 | 4,980 |
| 2017-12-07 | 9,710 | 9,800 | 9,680 | 9,760 | 459,300 | 4,880 |
| 2017-12-06 | 9,650 | 9,740 | 9,600 | 9,620 | 511,400 | 4,810 |
| 2017-12-05 | 9,750 | 9,780 | 9,680 | 9,740 | 435,400 | 4,870 |
| 2017-12-04 | 9,760 | 9,820 | 9,690 | 9,690 | 351,900 | 4,845 |
| 2017-12-01 | 9,830 | 9,880 | 9,700 | 9,730 | 444,900 | 4,865 |
| 2017-11-30 | 9,800 | 9,810 | 9,720 | 9,780 | 471,600 | 4,890 |
| 2017-11-29 | 9,740 | 9,800 | 9,720 | 9,780 | 286,000 | 4,890 |
| 2017-11-28 | 9,600 | 9,720 | 9,580 | 9,710 | 331,000 | 4,855 |
| 2017-11-27 | 9,630 | 9,720 | 9,570 | 9,600 | 327,800 | 4,800 |
| 2017-11-24 | 9,550 | 9,740 | 9,550 | 9,720 | 478,400 | 4,860 |
| 2017-11-22 | 9,750 | 9,840 | 9,620 | 9,650 | 669,000 | 4,825 |
| 2017-11-21 | 9,580 | 9,680 | 9,560 | 9,600 | 381,100 | 4,800 |
| 2017-11-20 | 9,570 | 9,650 | 9,510 | 9,610 | 311,500 | 4,805 |
| 2017-11-17 | 9,700 | 9,730 | 9,620 | 9,670 | 363,500 | 4,835 |
| 2017-11-16 | 9,480 | 9,740 | 9,480 | 9,680 | 369,300 | 4,840 |
| 2017-11-15 | 9,590 | 9,660 | 9,480 | 9,500 | 462,500 | 4,750 |
| 2017-11-13 | 9,780 | 9,900 | 9,750 | 9,860 | 489,200 | 4,930 |
| 2017-11-10 | 9,720 | 9,820 | 9,640 | 9,790 | 651,400 | 4,895 |
| 2017-11-09 | 9,500 | 9,950 | 9,490 | 9,830 | 1,804,600 | 4,915 |
| 2017-11-08 | 9,400 | 9,440 | 9,270 | 9,330 | 431,000 | 4,665 |
| 2017-11-07 | 9,310 | 9,400 | 9,230 | 9,390 | 430,100 | 4,695 |
| 2017-11-06 | 9,290 | 9,400 | 9,280 | 9,370 | 329,400 | 4,685 |
| 2017-11-02 | 9,340 | 9,350 | 9,300 | 9,330 | 374,900 | 4,665 |
| 2017-11-01 | 9,290 | 9,320 | 9,230 | 9,310 | 348,500 | 4,655 |
| 2017-10-31 | 9,270 | 9,270 | 9,220 | 9,260 | 317,800 | 4,630 |
| 2017-10-30 | 9,270 | 9,300 | 9,240 | 9,290 | 482,600 | 4,645 |
| 2017-10-27 | 9,250 | 9,310 | 9,220 | 9,310 | 359,600 | 4,655 |
| 2017-10-26 | 9,180 | 9,210 | 9,120 | 9,210 | 376,300 | 4,605 |
| 2017-10-25 | 9,290 | 9,290 | 9,110 | 9,150 | 468,800 | 4,575 |
| 2017-10-24 | 9,250 | 9,300 | 9,230 | 9,280 | 370,200 | 4,640 |
| 2017-10-23 | 9,200 | 9,250 | 9,160 | 9,250 | 525,000 | 4,625 |
| 2017-10-20 | 9,110 | 9,160 | 9,070 | 9,160 | 341,200 | 4,580 |
| 2017-10-19 | 9,080 | 9,170 | 9,070 | 9,140 | 407,100 | 4,570 |
| 2017-10-18 | 9,030 | 9,080 | 9,010 | 9,070 | 464,900 | 4,535 |
| 2017-10-17 | 9,160 | 9,170 | 9,070 | 9,090 | 380,100 | 4,545 |
| 2017-10-16 | 9,090 | 9,170 | 9,070 | 9,150 | 510,200 | 4,575 |
| 2017-10-13 | 9,000 | 9,080 | 8,960 | 9,070 | 659,500 | 4,535 |
| 2017-10-12 | 9,050 | 9,080 | 9,010 | 9,060 | 442,800 | 4,530 |
| 2017-10-11 | 8,850 | 9,050 | 8,850 | 9,050 | 631,700 | 4,525 |
| 2017-10-10 | 8,850 | 8,890 | 8,830 | 8,870 | 312,300 | 4,435 |
| 2017-10-06 | 8,860 | 8,890 | 8,830 | 8,850 | 279,800 | 4,425 |
| 2017-10-05 | 8,850 | 8,900 | 8,840 | 8,870 | 283,800 | 4,435 |
| 2017-10-04 | 8,860 | 8,900 | 8,830 | 8,860 | 346,900 | 4,430 |
| 2017-10-03 | 8,880 | 8,920 | 8,850 | 8,860 | 409,200 | 4,430 |
| 2017-10-02 | 8,900 | 8,940 | 8,870 | 8,940 | 328,600 | 4,470 |
| 2017-09-29 | 8,880 | 8,930 | 8,850 | 8,920 | 366,600 | 4,460 |
| 2017-09-28 | 8,860 | 8,900 | 8,820 | 8,890 | 441,800 | 4,445 |
| 2017-09-27 | 8,890 | 8,950 | 8,820 | 8,950 | 449,200 | 4,475 |
| 2017-09-26 | 8,900 | 8,990 | 8,900 | 8,980 | 559,900 | 4,490 |
| 2017-09-25 | 8,880 | 8,890 | 8,840 | 8,880 | 353,600 | 4,440 |
| 2017-09-22 | 8,730 | 8,850 | 8,710 | 8,840 | 448,200 | 4,420 |
| 2017-09-21 | 8,700 | 8,740 | 8,680 | 8,690 | 306,200 | 4,345 |
| 2017-09-20 | 8,720 | 8,730 | 8,670 | 8,700 | 332,000 | 4,350 |
| 2017-09-19 | 8,700 | 8,750 | 8,680 | 8,740 | 329,900 | 4,370 |
| 2017-09-15 | 8,650 | 8,680 | 8,610 | 8,640 | 509,900 | 4,320 |
| 2017-09-14 | 8,660 | 8,710 | 8,650 | 8,670 | 207,700 | 4,335 |
| 2017-09-13 | 8,720 | 8,720 | 8,660 | 8,690 | 212,000 | 4,345 |
| 2017-09-12 | 8,700 | 8,700 | 8,630 | 8,700 | 235,400 | 4,350 |
| 2017-09-11 | 8,690 | 8,690 | 8,610 | 8,650 | 275,600 | 4,325 |
| 2017-09-08 | 8,600 | 8,630 | 8,500 | 8,600 | 690,300 | 4,300 |
| 2017-09-07 | 8,630 | 8,700 | 8,570 | 8,700 | 445,400 | 4,350 |
| 2017-09-06 | 8,650 | 8,660 | 8,600 | 8,610 | 676,500 | 4,305 |
| 2017-09-05 | 8,740 | 8,740 | 8,630 | 8,650 | 382,700 | 4,325 |
| 2017-09-04 | 8,780 | 8,780 | 8,700 | 8,730 | 266,400 | 4,365 |
| 2017-09-01 | 8,820 | 8,820 | 8,750 | 8,770 | 197,600 | 4,385 |
| 2017-08-31 | 8,790 | 8,820 | 8,750 | 8,760 | 260,300 | 4,380 |
| 2017-08-30 | 8,740 | 8,810 | 8,720 | 8,810 | 326,000 | 4,405 |
| 2017-08-29 | 8,700 | 8,740 | 8,670 | 8,690 | 284,500 | 4,345 |
| 2017-08-28 | 8,730 | 8,780 | 8,700 | 8,780 | 217,900 | 4,390 |
| 2017-08-25 | 8,720 | 8,750 | 8,710 | 8,710 | 232,800 | 4,355 |
| 2017-08-24 | 8,750 | 8,770 | 8,700 | 8,740 | 282,100 | 4,370 |
| 2017-08-23 | 8,810 | 8,830 | 8,750 | 8,750 | 369,000 | 4,375 |
| 2017-08-22 | 8,880 | 8,880 | 8,800 | 8,810 | 352,400 | 4,405 |
| 2017-08-21 | 8,900 | 8,940 | 8,890 | 8,910 | 415,900 | 4,455 |
| 2017-08-18 | 8,870 | 9,010 | 8,830 | 8,980 | 591,500 | 4,490 |
| 2017-08-17 | 8,930 | 8,940 | 8,890 | 8,930 | 357,100 | 4,465 |
| 2017-08-16 | 8,980 | 8,990 | 8,920 | 8,970 | 312,900 | 4,485 |
| 2017-08-15 | 8,830 | 8,950 | 8,790 | 8,920 | 382,500 | 4,460 |
| 2017-08-14 | 8,850 | 8,890 | 8,790 | 8,800 | 430,900 | 4,400 |
| 2017-08-10 | 8,850 | 8,930 | 8,780 | 8,920 | 493,800 | 4,460 |
| 2017-08-09 | 8,980 | 9,000 | 8,800 | 8,800 | 843,300 | 4,400 |
| 2017-08-08 | 8,910 | 9,000 | 8,880 | 9,000 | 412,400 | 4,500 |
| 2017-08-07 | 8,910 | 8,920 | 8,870 | 8,910 | 278,000 | 4,455 |
| 2017-08-04 | 8,940 | 8,950 | 8,860 | 8,890 | 285,200 | 4,445 |
| 2017-08-03 | 8,860 | 8,930 | 8,840 | 8,930 | 400,000 | 4,465 |
| 2017-08-02 | 8,860 | 8,870 | 8,800 | 8,850 | 311,300 | 4,425 |
| 2017-08-01 | 8,800 | 8,890 | 8,780 | 8,880 | 311,700 | 4,440 |
| 2017-07-31 | 8,850 | 8,850 | 8,780 | 8,790 | 475,900 | 4,395 |
| 2017-07-28 | 8,870 | 8,920 | 8,810 | 8,900 | 349,500 | 4,450 |
| 2017-07-27 | 8,770 | 8,930 | 8,770 | 8,870 | 460,100 | 4,435 |
| 2017-07-26 | 8,800 | 8,800 | 8,740 | 8,760 | 363,600 | 4,380 |
| 2017-07-25 | 8,800 | 8,810 | 8,760 | 8,790 | 448,200 | 4,395 |
| 2017-07-24 | 8,800 | 8,850 | 8,750 | 8,820 | 408,200 | 4,410 |
| 2017-07-21 | 8,820 | 8,840 | 8,780 | 8,810 | 437,100 | 4,405 |
| 2017-07-20 | 8,850 | 8,880 | 8,820 | 8,840 | 398,200 | 4,420 |
| 2017-07-19 | 8,820 | 8,890 | 8,800 | 8,830 | 469,600 | 4,415 |
| 2017-07-18 | 8,950 | 8,950 | 8,820 | 8,830 | 436,100 | 4,415 |
| 2017-07-14 | 8,890 | 8,950 | 8,870 | 8,920 | 414,600 | 4,460 |
| 2017-07-13 | 8,950 | 8,970 | 8,890 | 8,890 | 542,500 | 4,445 |
| 2017-07-12 | 8,990 | 9,010 | 8,930 | 8,940 | 365,700 | 4,470 |
| 2017-07-11 | 8,940 | 9,000 | 8,920 | 8,990 | 364,000 | 4,495 |
| 2017-07-10 | 8,970 | 8,990 | 8,930 | 8,940 | 348,800 | 4,470 |
| 2017-07-07 | 8,950 | 8,960 | 8,920 | 8,940 | 582,800 | 4,470 |
| 2017-07-06 | 9,040 | 9,140 | 8,980 | 9,020 | 521,500 | 4,510 |
| 2017-07-05 | 9,010 | 9,010 | 8,890 | 9,010 | 615,400 | 4,505 |
| 2017-07-04 | 9,090 | 9,110 | 9,020 | 9,030 | 436,400 | 4,515 |
| 2017-07-03 | 9,120 | 9,170 | 9,050 | 9,070 | 374,000 | 4,535 |
| 2017-06-30 | 9,160 | 9,170 | 9,070 | 9,110 | 422,800 | 4,555 |
| 2017-06-29 | 9,160 | 9,220 | 9,150 | 9,210 | 238,400 | 4,605 |
| 2017-06-28 | 9,250 | 9,270 | 9,160 | 9,170 | 369,900 | 4,585 |
| 2017-06-27 | 9,290 | 9,340 | 9,260 | 9,260 | 243,300 | 4,630 |
| 2017-06-26 | 9,230 | 9,290 | 9,210 | 9,270 | 229,100 | 4,635 |
| 2017-06-23 | 9,410 | 9,430 | 9,280 | 9,280 | 311,500 | 4,640 |
| 2017-06-22 | 9,450 | 9,480 | 9,390 | 9,410 | 459,400 | 4,705 |
| 2017-06-21 | 9,360 | 9,460 | 9,360 | 9,440 | 452,800 | 4,720 |
| 2017-06-20 | 9,330 | 9,410 | 9,310 | 9,360 | 341,600 | 4,680 |
| 2017-06-19 | 9,240 | 9,350 | 9,220 | 9,310 | 273,100 | 4,655 |
| 2017-06-16 | 9,310 | 9,310 | 9,210 | 9,250 | 517,200 | 4,625 |
| 2017-06-15 | 9,320 | 9,410 | 9,260 | 9,270 | 428,500 | 4,635 |
| 2017-06-14 | 9,190 | 9,350 | 9,180 | 9,320 | 518,500 | 4,660 |
| 2017-06-13 | 9,210 | 9,260 | 9,160 | 9,170 | 390,500 | 4,585 |
| 2017-06-12 | 9,180 | 9,230 | 9,140 | 9,210 | 303,200 | 4,605 |
| 2017-06-09 | 9,270 | 9,310 | 9,180 | 9,180 | 562,700 | 4,590 |
| 2017-06-08 | 9,500 | 9,500 | 9,290 | 9,300 | 683,700 | 4,650 |
| 2017-06-07 | 9,500 | 9,550 | 9,480 | 9,500 | 510,900 | 4,750 |
| 2017-06-06 | 9,410 | 9,490 | 9,400 | 9,480 | 508,800 | 4,740 |
| 2017-06-05 | 9,350 | 9,410 | 9,320 | 9,410 | 473,800 | 4,705 |
| 2017-06-02 | 9,290 | 9,330 | 9,250 | 9,320 | 731,900 | 4,660 |
| 2017-06-01 | 9,080 | 9,260 | 9,080 | 9,260 | 599,500 | 4,630 |
| 2017-05-31 | 9,000 | 9,060 | 8,980 | 9,060 | 1,454,400 | 4,530 |
| 2017-05-30 | 9,070 | 9,100 | 9,000 | 9,060 | 351,900 | 4,530 |
| 2017-05-29 | 9,090 | 9,130 | 9,070 | 9,080 | 258,800 | 4,540 |
| 2017-05-26 | 9,100 | 9,140 | 9,030 | 9,060 | 426,300 | 4,530 |
| 2017-05-25 | 9,130 | 9,160 | 9,020 | 9,080 | 687,500 | 4,540 |
| 2017-05-24 | 9,300 | 9,330 | 9,070 | 9,120 | 1,109,800 | 4,560 |
| 2017-05-23 | 9,280 | 9,350 | 9,250 | 9,300 | 663,400 | 4,650 |
| 2017-05-22 | 9,350 | 9,380 | 9,290 | 9,330 | 507,300 | 4,665 |
| 2017-05-19 | 9,410 | 9,470 | 9,330 | 9,380 | 486,900 | 4,690 |
| 2017-05-18 | 9,420 | 9,520 | 9,300 | 9,410 | 694,000 | 4,705 |
| 2017-05-17 | 9,360 | 9,490 | 9,350 | 9,420 | 614,300 | 4,710 |
| 2017-05-16 | 9,370 | 9,500 | 9,350 | 9,370 | 736,300 | 4,685 |
| 2017-05-15 | 9,510 | 9,610 | 9,260 | 9,300 | 999,700 | 4,650 |
| 2017-05-12 | 9,690 | 9,730 | 9,500 | 9,510 | 599,200 | 4,755 |
| 2017-05-11 | 9,650 | 9,710 | 9,600 | 9,650 | 336,000 | 4,825 |
| 2017-05-10 | 9,650 | 9,670 | 9,580 | 9,640 | 471,900 | 4,820 |
| 2017-05-09 | 9,650 | 9,790 | 9,650 | 9,700 | 600,900 | 4,850 |
| 2017-05-08 | 9,470 | 9,660 | 9,450 | 9,650 | 848,600 | 4,825 |
| 2017-05-02 | 9,490 | 9,550 | 9,390 | 9,400 | 890,100 | 4,700 |
| 2017-05-01 | 9,480 | 9,530 | 9,440 | 9,450 | 460,500 | 4,725 |
| 2017-04-28 | 9,450 | 9,520 | 9,430 | 9,460 | 663,800 | 4,730 |
| 2017-04-27 | 9,350 | 9,470 | 9,350 | 9,420 | 472,900 | 4,710 |
| 2017-04-26 | 9,450 | 9,460 | 9,350 | 9,400 | 360,500 | 4,700 |
| 2017-04-25 | 9,420 | 9,440 | 9,340 | 9,420 | 351,300 | 4,710 |
| 2017-04-24 | 9,340 | 9,420 | 9,310 | 9,400 | 435,700 | 4,700 |
| 2017-04-21 | 9,360 | 9,390 | 9,230 | 9,250 | 807,700 | 4,625 |
| 2017-04-20 | 9,530 | 9,550 | 9,390 | 9,420 | 542,500 | 4,710 |
| 2017-04-19 | 9,550 | 9,650 | 9,520 | 9,600 | 471,100 | 4,800 |
| 2017-04-18 | 9,570 | 9,600 | 9,470 | 9,550 | 468,600 | 4,775 |
| 2017-04-17 | 9,410 | 9,610 | 9,410 | 9,590 | 508,900 | 4,795 |
| 2017-04-14 | 9,530 | 9,570 | 9,380 | 9,450 | 729,100 | 4,725 |
| 2017-04-13 | 9,500 | 9,550 | 9,460 | 9,500 | 454,200 | 4,750 |
| 2017-04-12 | 9,470 | 9,540 | 9,430 | 9,510 | 508,600 | 4,755 |
| 2017-04-11 | 9,440 | 9,520 | 9,390 | 9,470 | 471,900 | 4,735 |
| 2017-04-10 | 9,530 | 9,580 | 9,400 | 9,440 | 431,800 | 4,720 |
| 2017-04-07 | 9,410 | 9,570 | 9,350 | 9,530 | 833,000 | 4,765 |
| 2017-04-06 | 9,570 | 9,610 | 9,390 | 9,420 | 600,500 | 4,710 |
| 2017-04-05 | 9,610 | 9,680 | 9,550 | 9,580 | 460,000 | 4,790 |
| 2017-04-04 | 9,580 | 9,690 | 9,510 | 9,550 | 757,600 | 4,775 |
| 2017-04-03 | 9,340 | 9,570 | 9,340 | 9,560 | 719,300 | 4,780 |
| 2017-03-31 | 9,420 | 9,450 | 9,270 | 9,270 | 701,100 | 4,635 |
| 2017-03-30 | 9,560 | 9,590 | 9,340 | 9,360 | 619,200 | 4,680 |
| 2017-03-29 | 9,640 | 9,660 | 9,550 | 9,640 | 559,400 | 4,820 |
| 2017-03-28 | 9,600 | 9,680 | 9,570 | 9,650 | 736,300 | 4,825 |
| 2017-03-27 | 9,500 | 9,580 | 9,500 | 9,550 | 550,800 | 4,775 |
| 2017-03-24 | 9,420 | 9,560 | 9,410 | 9,550 | 720,700 | 4,775 |
| 2017-03-23 | 9,330 | 9,420 | 9,290 | 9,420 | 580,100 | 4,710 |
| 2017-03-22 | 9,350 | 9,380 | 9,310 | 9,350 | 622,000 | 4,675 |
| 2017-03-21 | 9,330 | 9,380 | 9,330 | 9,350 | 297,000 | 4,675 |
| 2017-03-17 | 9,300 | 9,340 | 9,290 | 9,330 | 372,600 | 4,665 |
| 2017-03-16 | 9,330 | 9,350 | 9,290 | 9,330 | 361,800 | 4,665 |
| 2017-03-15 | 9,390 | 9,420 | 9,340 | 9,350 | 425,700 | 4,675 |
| 2017-03-14 | 9,300 | 9,390 | 9,290 | 9,380 | 499,400 | 4,690 |
| 2017-03-13 | 9,240 | 9,330 | 9,220 | 9,290 | 447,700 | 4,645 |
| 2017-03-10 | 9,110 | 9,270 | 9,100 | 9,220 | 858,700 | 4,610 |
| 2017-03-09 | 9,020 | 9,050 | 8,990 | 9,030 | 385,900 | 4,515 |
| 2017-03-08 | 9,060 | 9,090 | 9,010 | 9,020 | 488,100 | 4,510 |
| 2017-03-07 | 9,030 | 9,120 | 9,020 | 9,070 | 462,200 | 4,535 |
| 2017-03-06 | 9,010 | 9,060 | 8,970 | 9,030 | 354,100 | 4,515 |
| 2017-03-03 | 9,100 | 9,180 | 9,000 | 9,040 | 675,200 | 4,520 |
| 2017-03-02 | 9,090 | 9,140 | 9,020 | 9,090 | 594,400 | 4,545 |
| 2017-03-01 | 8,980 | 9,070 | 8,960 | 9,040 | 450,600 | 4,520 |
| 2017-02-28 | 9,070 | 9,100 | 8,980 | 8,980 | 566,500 | 4,490 |
| 2017-02-27 | 8,940 | 9,100 | 8,930 | 9,070 | 760,800 | 4,535 |
| 2017-02-24 | 8,890 | 9,060 | 8,880 | 8,950 | 1,149,400 | 4,475 |
| 2017-02-23 | 8,730 | 8,800 | 8,710 | 8,800 | 395,500 | 4,400 |
| 2017-02-22 | 8,710 | 8,730 | 8,670 | 8,700 | 280,700 | 4,350 |
| 2017-02-21 | 8,670 | 8,730 | 8,660 | 8,700 | 260,000 | 4,350 |
| 2017-02-20 | 8,690 | 8,700 | 8,640 | 8,670 | 317,400 | 4,335 |
| 2017-02-17 | 8,680 | 8,720 | 8,610 | 8,690 | 545,700 | 4,345 |
| 2017-02-16 | 8,790 | 8,790 | 8,670 | 8,680 | 539,200 | 4,340 |
| 2017-02-15 | 8,880 | 8,900 | 8,760 | 8,790 | 394,100 | 4,395 |
| 2017-02-14 | 8,970 | 8,990 | 8,810 | 8,810 | 521,300 | 4,405 |
| 2017-02-13 | 8,870 | 9,030 | 8,860 | 8,970 | 719,500 | 4,485 |
| 2017-02-10 | 8,830 | 8,850 | 8,780 | 8,800 | 519,100 | 4,400 |
| 2017-02-09 | 8,700 | 8,790 | 8,690 | 8,760 | 486,500 | 4,380 |
| 2017-02-08 | 8,900 | 8,940 | 8,670 | 8,680 | 1,104,700 | 4,340 |
| 2017-02-07 | 8,710 | 8,760 | 8,670 | 8,740 | 340,100 | 4,370 |
| 2017-02-06 | 8,840 | 8,860 | 8,710 | 8,720 | 357,800 | 4,360 |
| 2017-02-03 | 8,770 | 8,850 | 8,760 | 8,830 | 447,800 | 4,415 |
| 2017-02-02 | 8,780 | 8,810 | 8,740 | 8,750 | 382,400 | 4,375 |
| 2017-02-01 | 8,750 | 8,850 | 8,750 | 8,820 | 447,900 | 4,410 |
| 2017-01-31 | 8,780 | 8,830 | 8,740 | 8,740 | 448,800 | 4,370 |
| 2017-01-30 | 8,840 | 8,860 | 8,750 | 8,810 | 382,400 | 4,405 |
| 2017-01-27 | 8,810 | 8,870 | 8,790 | 8,840 | 494,700 | 4,420 |
| 2017-01-26 | 8,750 | 8,820 | 8,720 | 8,810 | 605,800 | 4,405 |
| 2017-01-25 | 8,830 | 8,850 | 8,710 | 8,740 | 463,400 | 4,370 |
| 2017-01-24 | 8,700 | 8,820 | 8,690 | 8,750 | 605,800 | 4,375 |
| 2017-01-23 | 8,750 | 8,780 | 8,630 | 8,650 | 651,600 | 4,325 |
| 2017-01-20 | 8,830 | 8,870 | 8,750 | 8,770 | 728,100 | 4,385 |
| 2017-01-19 | 8,900 | 9,010 | 8,810 | 8,810 | 750,100 | 4,405 |
| 2017-01-18 | 8,990 | 9,010 | 8,830 | 8,860 | 521,800 | 4,430 |
| 2017-01-17 | 9,160 | 9,160 | 8,980 | 8,980 | 447,300 | 4,490 |
| 2017-01-16 | 9,130 | 9,180 | 9,090 | 9,130 | 394,300 | 4,565 |
| 2017-01-13 | 9,040 | 9,200 | 9,020 | 9,120 | 684,500 | 4,560 |
| 2017-01-12 | 9,160 | 9,170 | 8,980 | 9,000 | 716,200 | 4,500 |
| 2017-01-11 | 9,170 | 9,200 | 9,100 | 9,100 | 432,900 | 4,550 |
| 2017-01-10 | 9,300 | 9,320 | 9,140 | 9,170 | 676,000 | 4,585 |
| 2017-01-06 | 9,200 | 9,350 | 9,180 | 9,310 | 615,600 | 4,655 |
| 2017-01-05 | 9,180 | 9,220 | 9,130 | 9,160 | 399,700 | 4,580 |
| 2017-01-04 | 9,200 | 9,240 | 9,130 | 9,220 | 458,600 | 4,610 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2015-09-28]1株→2株