2282 日本ハム(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 | 2,750 | 2,755 | 2,739 | 2,748 | 655,000 | 5,496 |
| 2017-12-28 | 2,760 | 2,772 | 2,743 | 2,750 | 660,000 | 5,500 |
| 2017-12-27 | 2,764 | 2,775 | 2,758 | 2,772 | 615,000 | 5,544 |
| 2017-12-26 | 2,761 | 2,776 | 2,759 | 2,764 | 595,000 | 5,528 |
| 2017-12-25 | 2,757 | 2,768 | 2,753 | 2,765 | 469,000 | 5,530 |
| 2017-12-22 | 2,747 | 2,757 | 2,734 | 2,757 | 874,000 | 5,514 |
| 2017-12-21 | 2,750 | 2,752 | 2,724 | 2,737 | 1,105,000 | 5,474 |
| 2017-12-20 | 2,774 | 2,797 | 2,761 | 2,769 | 1,076,000 | 5,538 |
| 2017-12-19 | 2,780 | 2,793 | 2,766 | 2,779 | 1,239,000 | 5,558 |
| 2017-12-18 | 2,821 | 2,823 | 2,788 | 2,792 | 1,626,000 | 5,584 |
| 2017-12-15 | 2,775 | 2,814 | 2,760 | 2,798 | 2,050,000 | 5,596 |
| 2017-12-14 | 2,721 | 2,780 | 2,721 | 2,778 | 1,780,000 | 5,556 |
| 2017-12-13 | 2,740 | 2,740 | 2,716 | 2,720 | 1,116,000 | 5,440 |
| 2017-12-12 | 2,758 | 2,761 | 2,739 | 2,743 | 693,000 | 5,486 |
| 2017-12-11 | 2,754 | 2,757 | 2,747 | 2,753 | 639,000 | 5,506 |
| 2017-12-08 | 2,711 | 2,743 | 2,700 | 2,732 | 2,182,000 | 5,464 |
| 2017-12-07 | 2,707 | 2,717 | 2,696 | 2,699 | 1,716,000 | 5,398 |
| 2017-12-06 | 2,727 | 2,731 | 2,675 | 2,687 | 2,300,000 | 5,374 |
| 2017-12-05 | 2,726 | 2,761 | 2,703 | 2,756 | 1,279,000 | 5,512 |
| 2017-12-04 | 2,718 | 2,723 | 2,705 | 2,713 | 1,094,000 | 5,426 |
| 2017-12-01 | 2,762 | 2,775 | 2,708 | 2,716 | 1,492,000 | 5,432 |
| 2017-11-30 | 2,698 | 2,759 | 2,688 | 2,757 | 2,101,000 | 5,514 |
| 2017-11-29 | 2,710 | 2,718 | 2,690 | 2,698 | 1,207,000 | 5,396 |
| 2017-11-28 | 2,691 | 2,701 | 2,658 | 2,685 | 1,758,000 | 5,370 |
| 2017-11-27 | 2,727 | 2,736 | 2,704 | 2,706 | 1,032,000 | 5,412 |
| 2017-11-24 | 2,710 | 2,741 | 2,705 | 2,736 | 842,000 | 5,472 |
| 2017-11-22 | 2,739 | 2,750 | 2,712 | 2,713 | 1,156,000 | 5,426 |
| 2017-11-21 | 2,733 | 2,743 | 2,721 | 2,727 | 1,426,000 | 5,454 |
| 2017-11-20 | 2,735 | 2,745 | 2,719 | 2,739 | 1,551,000 | 5,478 |
| 2017-11-17 | 2,787 | 2,803 | 2,753 | 2,768 | 1,807,000 | 5,536 |
| 2017-11-16 | 2,689 | 2,765 | 2,662 | 2,755 | 1,823,000 | 5,510 |
| 2017-11-15 | 2,740 | 2,741 | 2,704 | 2,716 | 2,215,000 | 5,432 |
| 2017-11-14 | 2,799 | 2,803 | 2,755 | 2,757 | 1,618,000 | 5,514 |
| 2017-11-13 | 2,799 | 2,818 | 2,792 | 2,792 | 1,148,000 | 5,584 |
| 2017-11-10 | 2,826 | 2,833 | 2,785 | 2,805 | 3,632,000 | 5,610 |
| 2017-11-09 | 2,884 | 2,906 | 2,858 | 2,876 | 2,195,000 | 5,752 |
| 2017-11-08 | 2,901 | 2,902 | 2,861 | 2,871 | 1,626,000 | 5,742 |
| 2017-11-07 | 2,880 | 2,904 | 2,839 | 2,901 | 2,670,000 | 5,802 |
| 2017-11-06 | 2,930 | 2,932 | 2,881 | 2,887 | 3,377,000 | 5,774 |
| 2017-11-02 | 2,944 | 2,949 | 2,880 | 2,910 | 7,045,000 | 5,820 |
| 2017-11-01 | 3,245 | 3,280 | 3,230 | 3,270 | 915,000 | 6,540 |
| 2017-10-31 | 3,250 | 3,260 | 3,230 | 3,260 | 1,082,000 | 6,520 |
| 2017-10-30 | 3,315 | 3,315 | 3,240 | 3,275 | 1,956,000 | 6,550 |
| 2017-10-27 | 3,345 | 3,350 | 3,320 | 3,335 | 935,000 | 6,670 |
| 2017-10-26 | 3,230 | 3,290 | 3,230 | 3,275 | 839,000 | 6,550 |
| 2017-10-25 | 3,200 | 3,240 | 3,195 | 3,225 | 1,723,000 | 6,450 |
| 2017-10-24 | 3,315 | 3,340 | 3,315 | 3,330 | 487,000 | 6,660 |
| 2017-10-23 | 3,310 | 3,320 | 3,270 | 3,315 | 689,000 | 6,630 |
| 2017-10-20 | 3,270 | 3,325 | 3,265 | 3,280 | 794,000 | 6,560 |
| 2017-10-19 | 3,260 | 3,295 | 3,255 | 3,255 | 542,000 | 6,510 |
| 2017-10-18 | 3,245 | 3,300 | 3,245 | 3,280 | 636,000 | 6,560 |
| 2017-10-17 | 3,265 | 3,280 | 3,255 | 3,265 | 630,000 | 6,530 |
| 2017-10-16 | 3,275 | 3,310 | 3,270 | 3,285 | 645,000 | 6,570 |
| 2017-10-13 | 3,285 | 3,315 | 3,275 | 3,295 | 1,388,000 | 6,590 |
| 2017-10-12 | 3,315 | 3,345 | 3,300 | 3,315 | 1,083,000 | 6,630 |
| 2017-10-11 | 3,235 | 3,300 | 3,225 | 3,280 | 745,000 | 6,560 |
| 2017-10-10 | 3,180 | 3,250 | 3,170 | 3,230 | 950,000 | 6,460 |
| 2017-10-06 | 3,165 | 3,185 | 3,155 | 3,175 | 548,000 | 6,350 |
| 2017-10-05 | 3,180 | 3,185 | 3,165 | 3,175 | 443,000 | 6,350 |
| 2017-10-04 | 3,140 | 3,170 | 3,125 | 3,160 | 615,000 | 6,320 |
| 2017-10-03 | 3,155 | 3,185 | 3,145 | 3,150 | 843,000 | 6,300 |
| 2017-10-02 | 3,125 | 3,160 | 3,105 | 3,150 | 740,000 | 6,300 |
| 2017-09-29 | 3,085 | 3,105 | 3,080 | 3,095 | 1,055,000 | 6,190 |
| 2017-09-28 | 3,130 | 3,135 | 3,070 | 3,075 | 900,000 | 6,150 |
| 2017-09-27 | 3,135 | 3,155 | 3,130 | 3,140 | 424,000 | 6,280 |
| 2017-09-26 | 3,140 | 3,150 | 3,130 | 3,145 | 847,000 | 6,290 |
| 2017-09-25 | 3,190 | 3,195 | 3,135 | 3,155 | 778,000 | 6,310 |
| 2017-09-22 | 3,180 | 3,205 | 3,175 | 3,185 | 754,000 | 6,370 |
| 2017-09-21 | 3,165 | 3,225 | 3,160 | 3,170 | 938,000 | 6,340 |
| 2017-09-20 | 3,160 | 3,165 | 3,130 | 3,155 | 841,000 | 6,310 |
| 2017-09-19 | 3,125 | 3,160 | 3,120 | 3,145 | 954,000 | 6,290 |
| 2017-09-15 | 3,125 | 3,125 | 3,095 | 3,110 | 930,000 | 6,220 |
| 2017-09-14 | 3,100 | 3,140 | 3,100 | 3,125 | 715,000 | 6,250 |
| 2017-09-13 | 3,100 | 3,115 | 3,090 | 3,095 | 512,000 | 6,190 |
| 2017-09-12 | 3,105 | 3,110 | 3,080 | 3,110 | 694,000 | 6,220 |
| 2017-09-11 | 3,040 | 3,075 | 3,040 | 3,075 | 620,000 | 6,150 |
| 2017-09-08 | 3,025 | 3,065 | 3,010 | 3,040 | 1,546,000 | 6,080 |
| 2017-09-07 | 3,095 | 3,120 | 3,060 | 3,065 | 699,000 | 6,130 |
| 2017-09-06 | 3,110 | 3,110 | 3,065 | 3,095 | 1,089,000 | 6,190 |
| 2017-09-05 | 3,110 | 3,125 | 3,085 | 3,100 | 872,000 | 6,200 |
| 2017-09-04 | 3,200 | 3,200 | 3,150 | 3,160 | 611,000 | 6,320 |
| 2017-09-01 | 3,245 | 3,260 | 3,200 | 3,205 | 564,000 | 6,410 |
| 2017-08-31 | 3,255 | 3,260 | 3,225 | 3,230 | 787,000 | 6,460 |
| 2017-08-30 | 3,195 | 3,250 | 3,190 | 3,240 | 988,000 | 6,480 |
| 2017-08-29 | 3,155 | 3,175 | 3,150 | 3,160 | 542,000 | 6,320 |
| 2017-08-28 | 3,165 | 3,185 | 3,155 | 3,180 | 609,000 | 6,360 |
| 2017-08-25 | 3,150 | 3,190 | 3,140 | 3,175 | 654,000 | 6,350 |
| 2017-08-24 | 3,155 | 3,165 | 3,140 | 3,150 | 645,000 | 6,300 |
| 2017-08-23 | 3,190 | 3,205 | 3,165 | 3,180 | 464,000 | 6,360 |
| 2017-08-22 | 3,195 | 3,195 | 3,170 | 3,180 | 414,000 | 6,360 |
| 2017-08-21 | 3,235 | 3,245 | 3,195 | 3,200 | 727,000 | 6,400 |
| 2017-08-18 | 3,280 | 3,285 | 3,235 | 3,250 | 858,000 | 6,500 |
| 2017-08-17 | 3,320 | 3,335 | 3,290 | 3,300 | 642,000 | 6,600 |
| 2017-08-16 | 3,380 | 3,385 | 3,330 | 3,360 | 982,000 | 6,720 |
| 2017-08-15 | 3,315 | 3,370 | 3,300 | 3,365 | 1,107,000 | 6,730 |
| 2017-08-14 | 3,255 | 3,275 | 3,235 | 3,275 | 890,000 | 6,550 |
| 2017-08-10 | 3,275 | 3,275 | 3,225 | 3,270 | 881,000 | 6,540 |
| 2017-08-09 | 3,250 | 3,250 | 3,175 | 3,230 | 1,082,000 | 6,460 |
| 2017-08-08 | 3,245 | 3,250 | 3,210 | 3,245 | 759,000 | 6,490 |
| 2017-08-07 | 3,225 | 3,250 | 3,200 | 3,235 | 876,000 | 6,470 |
| 2017-08-04 | 3,165 | 3,230 | 3,165 | 3,220 | 1,203,000 | 6,440 |
| 2017-08-03 | 3,240 | 3,260 | 3,135 | 3,160 | 2,329,000 | 6,320 |
| 2017-08-02 | 3,395 | 3,395 | 3,260 | 3,275 | 1,320,000 | 6,550 |
| 2017-08-01 | 3,335 | 3,395 | 3,315 | 3,365 | 1,659,000 | 6,730 |
| 2017-07-31 | 3,260 | 3,275 | 3,245 | 3,265 | 809,000 | 6,530 |
| 2017-07-28 | 3,315 | 3,315 | 3,280 | 3,290 | 642,000 | 6,580 |
| 2017-07-27 | 3,275 | 3,320 | 3,275 | 3,305 | 812,000 | 6,610 |
| 2017-07-26 | 3,315 | 3,315 | 3,270 | 3,285 | 807,000 | 6,570 |
| 2017-07-25 | 3,300 | 3,320 | 3,285 | 3,295 | 765,000 | 6,590 |
| 2017-07-24 | 3,300 | 3,310 | 3,300 | 3,305 | 559,000 | 6,610 |
| 2017-07-21 | 3,325 | 3,330 | 3,300 | 3,315 | 682,000 | 6,630 |
| 2017-07-20 | 3,315 | 3,340 | 3,305 | 3,340 | 618,000 | 6,680 |
| 2017-07-19 | 3,285 | 3,330 | 3,285 | 3,300 | 692,000 | 6,600 |
| 2017-07-18 | 3,330 | 3,340 | 3,275 | 3,280 | 617,000 | 6,560 |
| 2017-07-14 | 3,335 | 3,335 | 3,305 | 3,315 | 763,000 | 6,630 |
| 2017-07-13 | 3,335 | 3,340 | 3,310 | 3,335 | 465,000 | 6,670 |
| 2017-07-12 | 3,340 | 3,345 | 3,305 | 3,325 | 521,000 | 6,650 |
| 2017-07-11 | 3,350 | 3,355 | 3,320 | 3,340 | 666,000 | 6,680 |
| 2017-07-10 | 3,370 | 3,390 | 3,350 | 3,365 | 839,000 | 6,730 |
| 2017-07-07 | 3,345 | 3,345 | 3,315 | 3,330 | 986,000 | 6,660 |
| 2017-07-06 | 3,350 | 3,375 | 3,310 | 3,325 | 1,365,000 | 6,650 |
| 2017-07-05 | 3,375 | 3,385 | 3,345 | 3,375 | 708,000 | 6,750 |
| 2017-07-04 | 3,420 | 3,420 | 3,395 | 3,405 | 563,000 | 6,810 |
| 2017-07-03 | 3,440 | 3,450 | 3,405 | 3,415 | 627,000 | 6,830 |
| 2017-06-30 | 3,445 | 3,460 | 3,400 | 3,415 | 927,000 | 6,830 |
| 2017-06-29 | 3,470 | 3,495 | 3,460 | 3,485 | 526,000 | 6,970 |
| 2017-06-28 | 3,525 | 3,525 | 3,470 | 3,475 | 731,000 | 6,950 |
| 2017-06-27 | 3,495 | 3,515 | 3,485 | 3,495 | 669,000 | 6,990 |
| 2017-06-26 | 3,450 | 3,510 | 3,445 | 3,495 | 408,000 | 6,990 |
| 2017-06-23 | 3,525 | 3,525 | 3,480 | 3,480 | 502,000 | 6,960 |
| 2017-06-22 | 3,550 | 3,565 | 3,515 | 3,535 | 624,000 | 7,070 |
| 2017-06-21 | 3,505 | 3,555 | 3,505 | 3,550 | 736,000 | 7,100 |
| 2017-06-20 | 3,540 | 3,565 | 3,505 | 3,505 | 876,000 | 7,010 |
| 2017-06-19 | 3,515 | 3,560 | 3,515 | 3,545 | 836,000 | 7,090 |
| 2017-06-16 | 3,640 | 3,640 | 3,515 | 3,540 | 2,157,000 | 7,080 |
| 2017-06-15 | 3,630 | 3,660 | 3,615 | 3,635 | 690,000 | 7,270 |
| 2017-06-14 | 3,620 | 3,645 | 3,600 | 3,645 | 911,000 | 7,290 |
| 2017-06-13 | 3,610 | 3,625 | 3,590 | 3,625 | 969,000 | 7,250 |
| 2017-06-12 | 3,575 | 3,610 | 3,545 | 3,605 | 852,000 | 7,210 |
| 2017-06-09 | 3,540 | 3,575 | 3,515 | 3,570 | 1,764,000 | 7,140 |
| 2017-06-08 | 3,510 | 3,530 | 3,505 | 3,510 | 1,130,000 | 7,020 |
| 2017-06-07 | 3,525 | 3,570 | 3,510 | 3,515 | 1,341,000 | 7,030 |
| 2017-06-06 | 3,525 | 3,530 | 3,475 | 3,490 | 859,000 | 6,980 |
| 2017-06-05 | 3,445 | 3,510 | 3,440 | 3,505 | 682,000 | 7,010 |
| 2017-06-02 | 3,490 | 3,490 | 3,435 | 3,460 | 1,241,000 | 6,920 |
| 2017-06-01 | 3,485 | 3,505 | 3,465 | 3,485 | 893,000 | 6,970 |
| 2017-05-31 | 3,445 | 3,475 | 3,425 | 3,475 | 1,691,000 | 6,950 |
| 2017-05-30 | 3,475 | 3,490 | 3,460 | 3,470 | 712,000 | 6,940 |
| 2017-05-29 | 3,450 | 3,475 | 3,435 | 3,460 | 500,000 | 6,920 |
| 2017-05-26 | 3,470 | 3,475 | 3,445 | 3,455 | 654,000 | 6,910 |
| 2017-05-25 | 3,450 | 3,475 | 3,440 | 3,465 | 1,201,000 | 6,930 |
| 2017-05-24 | 3,400 | 3,445 | 3,400 | 3,420 | 1,398,000 | 6,840 |
| 2017-05-23 | 3,340 | 3,395 | 3,340 | 3,370 | 761,000 | 6,740 |
| 2017-05-22 | 3,295 | 3,350 | 3,295 | 3,330 | 732,000 | 6,660 |
| 2017-05-19 | 3,320 | 3,335 | 3,295 | 3,325 | 828,000 | 6,650 |
| 2017-05-18 | 3,320 | 3,355 | 3,300 | 3,355 | 1,001,000 | 6,710 |
| 2017-05-17 | 3,285 | 3,330 | 3,280 | 3,325 | 1,153,000 | 6,650 |
| 2017-05-16 | 3,335 | 3,370 | 3,285 | 3,295 | 1,364,000 | 6,590 |
| 2017-05-15 | 3,280 | 3,340 | 3,280 | 3,335 | 859,000 | 6,670 |
| 2017-05-12 | 3,255 | 3,275 | 3,235 | 3,265 | 1,375,000 | 6,530 |
| 2017-05-11 | 3,290 | 3,310 | 3,240 | 3,255 | 1,094,000 | 6,510 |
| 2017-05-10 | 3,180 | 3,340 | 3,155 | 3,320 | 1,974,000 | 6,640 |
| 2017-05-09 | 3,290 | 3,290 | 3,240 | 3,280 | 1,206,000 | 6,560 |
| 2017-05-08 | 3,190 | 3,260 | 3,180 | 3,250 | 1,325,000 | 6,500 |
| 2017-05-02 | 3,180 | 3,180 | 3,140 | 3,155 | 777,000 | 6,310 |
| 2017-05-01 | 3,145 | 3,180 | 3,145 | 3,160 | 518,000 | 6,320 |
| 2017-04-28 | 3,175 | 3,190 | 3,160 | 3,170 | 818,000 | 6,340 |
| 2017-04-27 | 3,140 | 3,190 | 3,140 | 3,165 | 1,082,000 | 6,330 |
| 2017-04-26 | 3,160 | 3,180 | 3,145 | 3,165 | 854,000 | 6,330 |
| 2017-04-25 | 3,130 | 3,155 | 3,100 | 3,150 | 818,000 | 6,300 |
| 2017-04-24 | 3,110 | 3,135 | 3,100 | 3,115 | 812,000 | 6,230 |
| 2017-04-21 | 3,055 | 3,080 | 3,045 | 3,070 | 934,000 | 6,140 |
| 2017-04-20 | 3,055 | 3,065 | 3,025 | 3,050 | 916,000 | 6,100 |
| 2017-04-19 | 3,040 | 3,085 | 3,025 | 3,070 | 1,290,000 | 6,140 |
| 2017-04-18 | 3,060 | 3,065 | 3,015 | 3,045 | 854,000 | 6,090 |
| 2017-04-17 | 2,971 | 3,060 | 2,970 | 3,035 | 1,014,000 | 6,070 |
| 2017-04-14 | 3,060 | 3,060 | 2,998 | 3,005 | 1,234,000 | 6,010 |
| 2017-04-13 | 3,025 | 3,040 | 3,010 | 3,030 | 720,000 | 6,060 |
| 2017-04-12 | 2,983 | 3,030 | 2,979 | 3,025 | 946,000 | 6,050 |
| 2017-04-11 | 3,000 | 3,045 | 3,000 | 3,020 | 793,000 | 6,040 |
| 2017-04-10 | 3,050 | 3,050 | 3,010 | 3,020 | 682,000 | 6,040 |
| 2017-04-07 | 3,005 | 3,045 | 2,997 | 3,025 | 1,555,000 | 6,050 |
| 2017-04-06 | 3,000 | 3,015 | 2,967 | 2,979 | 1,109,000 | 5,958 |
| 2017-04-05 | 3,020 | 3,060 | 2,999 | 3,015 | 932,000 | 6,030 |
| 2017-04-04 | 3,020 | 3,035 | 3,000 | 3,010 | 1,050,000 | 6,020 |
| 2017-04-03 | 3,015 | 3,035 | 2,997 | 3,025 | 990,000 | 6,050 |
| 2017-03-31 | 3,075 | 3,080 | 2,988 | 2,989 | 1,324,000 | 5,978 |
| 2017-03-30 | 3,095 | 3,110 | 3,060 | 3,065 | 589,000 | 6,130 |
| 2017-03-29 | 3,130 | 3,130 | 3,065 | 3,120 | 1,188,000 | 6,240 |
| 2017-03-28 | 3,185 | 3,205 | 3,150 | 3,175 | 1,028,000 | 6,350 |
| 2017-03-27 | 3,150 | 3,180 | 3,140 | 3,170 | 784,000 | 6,340 |
| 2017-03-24 | 3,205 | 3,205 | 3,160 | 3,180 | 1,011,000 | 6,360 |
| 2017-03-23 | 3,135 | 3,210 | 3,120 | 3,205 | 1,274,000 | 6,410 |
| 2017-03-22 | 3,150 | 3,160 | 3,090 | 3,100 | 1,177,000 | 6,200 |
| 2017-03-21 | 3,100 | 3,125 | 3,070 | 3,095 | 944,000 | 6,190 |
| 2017-03-17 | 3,105 | 3,125 | 3,095 | 3,120 | 883,000 | 6,240 |
| 2017-03-16 | 3,120 | 3,140 | 3,105 | 3,120 | 754,000 | 6,240 |
| 2017-03-15 | 3,175 | 3,180 | 3,135 | 3,150 | 481,000 | 6,300 |
| 2017-03-14 | 3,155 | 3,195 | 3,145 | 3,165 | 710,000 | 6,330 |
| 2017-03-13 | 3,125 | 3,160 | 3,125 | 3,145 | 606,000 | 6,290 |
| 2017-03-10 | 3,070 | 3,140 | 3,065 | 3,115 | 1,672,000 | 6,230 |
| 2017-03-09 | 3,090 | 3,090 | 3,030 | 3,035 | 945,000 | 6,070 |
| 2017-03-08 | 3,080 | 3,095 | 3,070 | 3,070 | 1,038,000 | 6,140 |
| 2017-03-07 | 3,070 | 3,110 | 3,070 | 3,080 | 992,000 | 6,160 |
| 2017-03-06 | 3,080 | 3,095 | 3,065 | 3,065 | 538,000 | 6,130 |
| 2017-03-03 | 3,095 | 3,115 | 3,070 | 3,085 | 1,355,000 | 6,170 |
| 2017-03-02 | 3,070 | 3,100 | 3,045 | 3,060 | 1,230,000 | 6,120 |
| 2017-03-01 | 3,020 | 3,060 | 3,000 | 3,040 | 999,000 | 6,080 |
| 2017-02-28 | 3,020 | 3,045 | 2,986 | 2,994 | 1,327,000 | 5,988 |
| 2017-02-27 | 2,997 | 3,025 | 2,989 | 2,995 | 1,270,000 | 5,990 |
| 2017-02-24 | 2,996 | 3,040 | 2,995 | 3,000 | 1,294,000 | 6,000 |
| 2017-02-23 | 3,050 | 3,050 | 2,999 | 3,010 | 1,026,000 | 6,020 |
| 2017-02-22 | 3,050 | 3,075 | 3,045 | 3,075 | 510,000 | 6,150 |
| 2017-02-21 | 3,050 | 3,080 | 3,050 | 3,065 | 375,000 | 6,130 |
| 2017-02-20 | 3,060 | 3,075 | 3,030 | 3,065 | 464,000 | 6,130 |
| 2017-02-17 | 3,055 | 3,095 | 3,030 | 3,090 | 601,000 | 6,180 |
| 2017-02-16 | 3,100 | 3,120 | 3,075 | 3,075 | 808,000 | 6,150 |
| 2017-02-15 | 3,085 | 3,100 | 3,065 | 3,080 | 557,000 | 6,160 |
| 2017-02-14 | 3,100 | 3,110 | 3,055 | 3,055 | 950,000 | 6,110 |
| 2017-02-13 | 3,110 | 3,120 | 3,075 | 3,110 | 881,000 | 6,220 |
| 2017-02-10 | 3,100 | 3,110 | 3,060 | 3,110 | 1,033,000 | 6,220 |
| 2017-02-09 | 3,030 | 3,060 | 3,015 | 3,055 | 945,000 | 6,110 |
| 2017-02-08 | 3,050 | 3,050 | 3,010 | 3,025 | 596,000 | 6,050 |
| 2017-02-07 | 3,015 | 3,055 | 2,996 | 3,050 | 784,000 | 6,100 |
| 2017-02-06 | 3,045 | 3,060 | 3,000 | 3,015 | 806,000 | 6,030 |
| 2017-02-03 | 3,045 | 3,070 | 3,025 | 3,035 | 952,000 | 6,070 |
| 2017-02-02 | 3,085 | 3,095 | 3,015 | 3,025 | 1,187,000 | 6,050 |
| 2017-02-01 | 3,160 | 3,180 | 3,030 | 3,075 | 1,817,000 | 6,150 |
| 2017-01-31 | 3,055 | 3,095 | 3,050 | 3,075 | 1,407,000 | 6,150 |
| 2017-01-30 | 3,035 | 3,065 | 3,025 | 3,055 | 634,000 | 6,110 |
| 2017-01-27 | 3,090 | 3,100 | 3,050 | 3,055 | 745,000 | 6,110 |
| 2017-01-26 | 3,040 | 3,085 | 3,015 | 3,075 | 1,115,000 | 6,150 |
| 2017-01-25 | 3,060 | 3,070 | 3,030 | 3,030 | 863,000 | 6,060 |
| 2017-01-24 | 3,070 | 3,100 | 3,035 | 3,035 | 951,000 | 6,070 |
| 2017-01-23 | 3,100 | 3,110 | 3,055 | 3,080 | 868,000 | 6,160 |
| 2017-01-20 | 3,110 | 3,145 | 3,105 | 3,105 | 713,000 | 6,210 |
| 2017-01-19 | 3,110 | 3,140 | 3,095 | 3,120 | 717,000 | 6,240 |
| 2017-01-18 | 3,100 | 3,135 | 3,080 | 3,115 | 872,000 | 6,230 |
| 2017-01-17 | 3,140 | 3,140 | 3,080 | 3,085 | 739,000 | 6,170 |
| 2017-01-16 | 3,135 | 3,160 | 3,115 | 3,140 | 655,000 | 6,280 |
| 2017-01-13 | 3,140 | 3,170 | 3,120 | 3,150 | 1,022,000 | 6,300 |
| 2017-01-12 | 3,145 | 3,145 | 3,070 | 3,120 | 1,166,000 | 6,240 |
| 2017-01-11 | 3,115 | 3,155 | 3,115 | 3,145 | 635,000 | 6,290 |
| 2017-01-10 | 3,195 | 3,195 | 3,135 | 3,140 | 977,000 | 6,280 |
| 2017-01-06 | 3,205 | 3,225 | 3,190 | 3,215 | 742,000 | 6,430 |
| 2017-01-05 | 3,190 | 3,220 | 3,185 | 3,195 | 727,000 | 6,390 |
| 2017-01-04 | 3,160 | 3,255 | 3,155 | 3,235 | 1,284,000 | 6,470 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株