2296 伊藤ハム米久ホールディングス(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 | 1,030 | 1,036 | 1,024 | 1,031 | 224,000 | 5,155 |
| 2017-12-28 | 1,039 | 1,039 | 1,027 | 1,030 | 223,500 | 5,150 |
| 2017-12-27 | 1,039 | 1,043 | 1,034 | 1,040 | 155,400 | 5,200 |
| 2017-12-26 | 1,041 | 1,041 | 1,035 | 1,037 | 180,700 | 5,185 |
| 2017-12-25 | 1,038 | 1,045 | 1,038 | 1,043 | 140,600 | 5,215 |
| 2017-12-22 | 1,038 | 1,046 | 1,034 | 1,040 | 320,800 | 5,200 |
| 2017-12-21 | 1,032 | 1,043 | 1,032 | 1,038 | 765,800 | 5,190 |
| 2017-12-20 | 1,053 | 1,056 | 1,036 | 1,038 | 855,700 | 5,190 |
| 2017-12-19 | 1,052 | 1,067 | 1,047 | 1,058 | 379,700 | 5,290 |
| 2017-12-18 | 1,062 | 1,071 | 1,059 | 1,061 | 398,700 | 5,305 |
| 2017-12-15 | 1,047 | 1,057 | 1,045 | 1,056 | 507,000 | 5,280 |
| 2017-12-14 | 1,042 | 1,046 | 1,038 | 1,044 | 304,600 | 5,220 |
| 2017-12-13 | 1,034 | 1,042 | 1,034 | 1,037 | 259,200 | 5,185 |
| 2017-12-12 | 1,027 | 1,036 | 1,026 | 1,035 | 312,900 | 5,175 |
| 2017-12-11 | 1,016 | 1,019 | 1,010 | 1,018 | 253,600 | 5,090 |
| 2017-12-08 | 1,014 | 1,028 | 1,012 | 1,015 | 669,000 | 5,075 |
| 2017-12-07 | 1,036 | 1,045 | 1,031 | 1,033 | 416,300 | 5,165 |
| 2017-12-06 | 1,020 | 1,036 | 1,017 | 1,036 | 638,800 | 5,180 |
| 2017-12-05 | 1,029 | 1,032 | 1,017 | 1,029 | 324,100 | 5,145 |
| 2017-12-04 | 1,027 | 1,029 | 1,019 | 1,028 | 397,400 | 5,140 |
| 2017-12-01 | 1,020 | 1,027 | 1,015 | 1,019 | 419,800 | 5,095 |
| 2017-11-30 | 1,009 | 1,016 | 1,004 | 1,016 | 411,100 | 5,080 |
| 2017-11-29 | 1,006 | 1,009 | 1,000 | 1,009 | 248,400 | 5,045 |
| 2017-11-28 | 995 | 1,004 | 991 | 1,002 | 324,400 | 5,010 |
| 2017-11-27 | 1,002 | 1,002 | 994 | 995 | 257,900 | 4,975 |
| 2017-11-24 | 998 | 1,001 | 992 | 997 | 318,200 | 4,985 |
| 2017-11-22 | 1,009 | 1,009 | 996 | 997 | 450,000 | 4,985 |
| 2017-11-21 | 1,010 | 1,010 | 1,001 | 1,001 | 524,100 | 5,005 |
| 2017-11-20 | 1,001 | 1,019 | 997 | 1,016 | 560,900 | 5,080 |
| 2017-11-17 | 1,009 | 1,012 | 999 | 1,003 | 495,800 | 5,015 |
| 2017-11-16 | 999 | 1,008 | 993 | 1,005 | 792,000 | 5,025 |
| 2017-11-15 | 1,015 | 1,023 | 1,001 | 1,001 | 1,149,000 | 5,005 |
| 2017-11-13 | 1,024 | 1,029 | 1,010 | 1,015 | 493,300 | 5,075 |
| 2017-11-10 | 1,016 | 1,035 | 1,006 | 1,009 | 1,088,800 | 5,045 |
| 2017-11-09 | 1,100 | 1,112 | 1,033 | 1,051 | 1,057,500 | 5,255 |
| 2017-11-08 | 1,093 | 1,098 | 1,090 | 1,092 | 369,100 | 5,460 |
| 2017-11-07 | 1,077 | 1,093 | 1,076 | 1,093 | 346,200 | 5,465 |
| 2017-11-06 | 1,075 | 1,089 | 1,075 | 1,088 | 246,200 | 5,440 |
| 2017-11-02 | 1,077 | 1,081 | 1,052 | 1,067 | 597,200 | 5,335 |
| 2017-11-01 | 1,090 | 1,100 | 1,087 | 1,097 | 399,100 | 5,485 |
| 2017-10-31 | 1,082 | 1,084 | 1,074 | 1,081 | 221,400 | 5,405 |
| 2017-10-30 | 1,076 | 1,084 | 1,076 | 1,078 | 307,400 | 5,390 |
| 2017-10-27 | 1,074 | 1,084 | 1,074 | 1,080 | 246,100 | 5,400 |
| 2017-10-26 | 1,070 | 1,077 | 1,067 | 1,074 | 252,300 | 5,370 |
| 2017-10-25 | 1,068 | 1,069 | 1,059 | 1,060 | 326,200 | 5,300 |
| 2017-10-24 | 1,070 | 1,083 | 1,069 | 1,079 | 361,100 | 5,395 |
| 2017-10-23 | 1,070 | 1,071 | 1,063 | 1,067 | 211,400 | 5,335 |
| 2017-10-20 | 1,062 | 1,071 | 1,058 | 1,064 | 287,000 | 5,320 |
| 2017-10-19 | 1,075 | 1,083 | 1,071 | 1,072 | 291,000 | 5,360 |
| 2017-10-18 | 1,056 | 1,073 | 1,056 | 1,073 | 338,800 | 5,365 |
| 2017-10-17 | 1,053 | 1,060 | 1,051 | 1,058 | 218,400 | 5,290 |
| 2017-10-16 | 1,045 | 1,059 | 1,041 | 1,052 | 279,000 | 5,260 |
| 2017-10-13 | 1,040 | 1,053 | 1,039 | 1,050 | 480,500 | 5,250 |
| 2017-10-12 | 1,040 | 1,045 | 1,040 | 1,041 | 246,600 | 5,205 |
| 2017-10-11 | 1,034 | 1,042 | 1,034 | 1,040 | 162,600 | 5,200 |
| 2017-10-10 | 1,033 | 1,039 | 1,028 | 1,036 | 246,200 | 5,180 |
| 2017-10-06 | 1,044 | 1,044 | 1,032 | 1,038 | 161,300 | 5,190 |
| 2017-10-05 | 1,033 | 1,045 | 1,033 | 1,039 | 259,200 | 5,195 |
| 2017-10-04 | 1,032 | 1,040 | 1,032 | 1,033 | 207,800 | 5,165 |
| 2017-10-03 | 1,024 | 1,031 | 1,018 | 1,029 | 231,600 | 5,145 |
| 2017-10-02 | 1,017 | 1,023 | 1,014 | 1,018 | 181,400 | 5,090 |
| 2017-09-29 | 1,011 | 1,019 | 1,009 | 1,014 | 267,500 | 5,070 |
| 2017-09-28 | 1,013 | 1,017 | 1,005 | 1,016 | 291,000 | 5,080 |
| 2017-09-27 | 1,021 | 1,024 | 1,010 | 1,010 | 193,100 | 5,050 |
| 2017-09-26 | 1,022 | 1,034 | 1,022 | 1,026 | 280,100 | 5,130 |
| 2017-09-25 | 1,022 | 1,023 | 1,015 | 1,019 | 151,000 | 5,095 |
| 2017-09-22 | 1,020 | 1,025 | 1,018 | 1,021 | 146,200 | 5,105 |
| 2017-09-21 | 1,022 | 1,028 | 1,018 | 1,023 | 185,500 | 5,115 |
| 2017-09-20 | 1,036 | 1,036 | 1,024 | 1,025 | 216,600 | 5,125 |
| 2017-09-19 | 1,024 | 1,040 | 1,017 | 1,040 | 270,000 | 5,200 |
| 2017-09-15 | 1,030 | 1,030 | 1,015 | 1,015 | 441,800 | 5,075 |
| 2017-09-14 | 1,028 | 1,038 | 1,027 | 1,035 | 285,100 | 5,175 |
| 2017-09-13 | 1,025 | 1,030 | 1,022 | 1,028 | 187,700 | 5,140 |
| 2017-09-12 | 1,026 | 1,032 | 1,019 | 1,030 | 289,300 | 5,150 |
| 2017-09-11 | 1,030 | 1,033 | 1,023 | 1,027 | 469,000 | 5,135 |
| 2017-09-08 | 995 | 1,003 | 992 | 997 | 274,200 | 4,985 |
| 2017-09-07 | 1,003 | 1,010 | 998 | 1,002 | 265,400 | 5,010 |
| 2017-09-06 | 1,013 | 1,013 | 997 | 1,003 | 244,900 | 5,015 |
| 2017-09-05 | 995 | 1,008 | 992 | 1,005 | 408,400 | 5,025 |
| 2017-09-04 | 1,003 | 1,007 | 991 | 995 | 312,200 | 4,975 |
| 2017-09-01 | 991 | 1,001 | 988 | 998 | 230,600 | 4,990 |
| 2017-08-31 | 990 | 991 | 983 | 988 | 205,600 | 4,940 |
| 2017-08-30 | 985 | 995 | 983 | 994 | 254,400 | 4,970 |
| 2017-08-29 | 991 | 992 | 981 | 984 | 303,600 | 4,920 |
| 2017-08-28 | 987 | 995 | 983 | 994 | 266,000 | 4,970 |
| 2017-08-25 | 991 | 992 | 980 | 987 | 396,000 | 4,935 |
| 2017-08-24 | 999 | 1,000 | 995 | 995 | 242,000 | 4,975 |
| 2017-08-23 | 1,002 | 1,003 | 998 | 1,001 | 210,600 | 5,005 |
| 2017-08-22 | 1,005 | 1,005 | 997 | 999 | 252,700 | 4,995 |
| 2017-08-21 | 1,010 | 1,010 | 1,005 | 1,007 | 178,600 | 5,035 |
| 2017-08-18 | 1,015 | 1,016 | 1,006 | 1,011 | 307,200 | 5,055 |
| 2017-08-17 | 1,027 | 1,029 | 1,020 | 1,020 | 155,900 | 5,100 |
| 2017-08-16 | 1,030 | 1,039 | 1,028 | 1,028 | 230,000 | 5,140 |
| 2017-08-15 | 1,038 | 1,044 | 1,028 | 1,041 | 143,700 | 5,205 |
| 2017-08-14 | 1,034 | 1,043 | 1,030 | 1,036 | 207,900 | 5,180 |
| 2017-08-10 | 1,046 | 1,047 | 1,035 | 1,044 | 233,100 | 5,220 |
| 2017-08-09 | 1,025 | 1,049 | 1,018 | 1,048 | 469,000 | 5,240 |
| 2017-08-08 | 1,038 | 1,043 | 1,025 | 1,027 | 186,200 | 5,135 |
| 2017-08-07 | 1,048 | 1,049 | 1,027 | 1,039 | 305,200 | 5,195 |
| 2017-08-04 | 1,033 | 1,041 | 1,019 | 1,041 | 392,300 | 5,205 |
| 2017-08-03 | 1,033 | 1,034 | 1,023 | 1,029 | 179,200 | 5,145 |
| 2017-08-02 | 1,037 | 1,040 | 1,027 | 1,032 | 135,200 | 5,160 |
| 2017-08-01 | 1,029 | 1,036 | 1,023 | 1,036 | 203,200 | 5,180 |
| 2017-07-31 | 1,032 | 1,034 | 1,022 | 1,025 | 370,700 | 5,125 |
| 2017-07-28 | 1,028 | 1,030 | 1,020 | 1,027 | 239,500 | 5,135 |
| 2017-07-27 | 1,018 | 1,041 | 1,018 | 1,035 | 445,200 | 5,175 |
| 2017-07-26 | 1,021 | 1,022 | 1,014 | 1,016 | 197,400 | 5,080 |
| 2017-07-25 | 1,020 | 1,020 | 1,013 | 1,019 | 209,200 | 5,095 |
| 2017-07-24 | 1,024 | 1,025 | 1,015 | 1,022 | 214,900 | 5,110 |
| 2017-07-21 | 1,022 | 1,024 | 1,013 | 1,019 | 225,200 | 5,095 |
| 2017-07-20 | 1,017 | 1,023 | 1,013 | 1,022 | 195,300 | 5,110 |
| 2017-07-19 | 1,010 | 1,024 | 1,010 | 1,019 | 283,400 | 5,095 |
| 2017-07-18 | 1,016 | 1,019 | 1,009 | 1,011 | 217,100 | 5,055 |
| 2017-07-14 | 1,024 | 1,027 | 1,021 | 1,022 | 249,200 | 5,110 |
| 2017-07-13 | 1,019 | 1,025 | 1,017 | 1,024 | 413,100 | 5,120 |
| 2017-07-12 | 1,020 | 1,021 | 1,007 | 1,012 | 313,800 | 5,060 |
| 2017-07-11 | 1,005 | 1,018 | 1,002 | 1,016 | 264,700 | 5,080 |
| 2017-07-10 | 1,007 | 1,009 | 1,002 | 1,007 | 319,600 | 5,035 |
| 2017-07-07 | 1,008 | 1,010 | 1,000 | 1,000 | 377,700 | 5,000 |
| 2017-07-06 | 1,010 | 1,017 | 1,010 | 1,012 | 264,300 | 5,060 |
| 2017-07-05 | 1,010 | 1,017 | 1,001 | 1,016 | 429,000 | 5,080 |
| 2017-07-04 | 1,021 | 1,021 | 1,010 | 1,012 | 234,300 | 5,060 |
| 2017-07-03 | 1,028 | 1,030 | 1,014 | 1,015 | 353,500 | 5,075 |
| 2017-06-30 | 1,026 | 1,026 | 1,015 | 1,019 | 338,100 | 5,095 |
| 2017-06-29 | 1,040 | 1,040 | 1,028 | 1,031 | 242,300 | 5,155 |
| 2017-06-28 | 1,032 | 1,036 | 1,026 | 1,028 | 177,900 | 5,140 |
| 2017-06-27 | 1,043 | 1,048 | 1,034 | 1,034 | 223,300 | 5,170 |
| 2017-06-26 | 1,032 | 1,042 | 1,030 | 1,038 | 196,900 | 5,190 |
| 2017-06-23 | 1,032 | 1,039 | 1,029 | 1,032 | 255,400 | 5,160 |
| 2017-06-22 | 1,044 | 1,050 | 1,035 | 1,036 | 175,500 | 5,180 |
| 2017-06-21 | 1,045 | 1,058 | 1,044 | 1,045 | 216,900 | 5,225 |
| 2017-06-20 | 1,069 | 1,069 | 1,052 | 1,053 | 316,300 | 5,265 |
| 2017-06-19 | 1,054 | 1,057 | 1,038 | 1,040 | 237,300 | 5,200 |
| 2017-06-16 | 1,047 | 1,068 | 1,045 | 1,055 | 647,100 | 5,275 |
| 2017-06-15 | 1,062 | 1,075 | 1,058 | 1,071 | 563,800 | 5,355 |
| 2017-06-14 | 1,046 | 1,063 | 1,040 | 1,052 | 936,800 | 5,260 |
| 2017-06-13 | 1,015 | 1,025 | 1,012 | 1,017 | 257,600 | 5,085 |
| 2017-06-12 | 1,003 | 1,016 | 997 | 1,014 | 322,000 | 5,070 |
| 2017-06-09 | 1,010 | 1,012 | 1,003 | 1,003 | 487,400 | 5,015 |
| 2017-06-08 | 1,014 | 1,017 | 1,011 | 1,012 | 235,000 | 5,060 |
| 2017-06-07 | 1,032 | 1,032 | 1,014 | 1,014 | 270,600 | 5,070 |
| 2017-06-06 | 1,040 | 1,040 | 1,018 | 1,018 | 542,100 | 5,090 |
| 2017-06-05 | 1,039 | 1,049 | 1,032 | 1,042 | 324,100 | 5,210 |
| 2017-06-02 | 1,031 | 1,041 | 1,027 | 1,039 | 339,600 | 5,195 |
| 2017-06-01 | 1,032 | 1,035 | 1,026 | 1,032 | 430,800 | 5,160 |
| 2017-05-31 | 1,050 | 1,053 | 1,032 | 1,035 | 332,600 | 5,175 |
| 2017-05-30 | 1,066 | 1,070 | 1,050 | 1,057 | 518,200 | 5,285 |
| 2017-05-29 | 1,030 | 1,033 | 1,025 | 1,032 | 263,900 | 5,160 |
| 2017-05-26 | 1,050 | 1,052 | 1,035 | 1,035 | 192,300 | 5,175 |
| 2017-05-25 | 1,070 | 1,070 | 1,052 | 1,054 | 224,300 | 5,270 |
| 2017-05-24 | 1,055 | 1,069 | 1,055 | 1,066 | 395,500 | 5,330 |
| 2017-05-23 | 1,027 | 1,051 | 1,027 | 1,045 | 378,900 | 5,225 |
| 2017-05-22 | 1,024 | 1,034 | 1,018 | 1,027 | 372,800 | 5,135 |
| 2017-05-19 | 1,025 | 1,031 | 1,023 | 1,029 | 346,900 | 5,145 |
| 2017-05-18 | 1,017 | 1,025 | 1,016 | 1,022 | 418,400 | 5,110 |
| 2017-05-17 | 1,021 | 1,026 | 1,019 | 1,023 | 233,200 | 5,115 |
| 2017-05-16 | 1,016 | 1,028 | 1,016 | 1,020 | 413,200 | 5,100 |
| 2017-05-15 | 1,012 | 1,018 | 1,007 | 1,016 | 391,500 | 5,080 |
| 2017-05-12 | 1,036 | 1,037 | 1,009 | 1,015 | 674,800 | 5,075 |
| 2017-05-11 | 1,059 | 1,069 | 1,045 | 1,045 | 413,600 | 5,225 |
| 2017-05-10 | 1,045 | 1,058 | 1,038 | 1,053 | 527,900 | 5,265 |
| 2017-05-09 | 1,042 | 1,044 | 1,037 | 1,037 | 421,700 | 5,185 |
| 2017-05-08 | 1,044 | 1,047 | 1,037 | 1,040 | 401,900 | 5,200 |
| 2017-05-02 | 1,034 | 1,042 | 1,032 | 1,033 | 214,700 | 5,165 |
| 2017-05-01 | 1,036 | 1,041 | 1,031 | 1,036 | 242,300 | 5,180 |
| 2017-04-28 | 1,038 | 1,039 | 1,028 | 1,031 | 218,100 | 5,155 |
| 2017-04-27 | 1,028 | 1,040 | 1,026 | 1,032 | 319,300 | 5,160 |
| 2017-04-26 | 1,039 | 1,039 | 1,025 | 1,028 | 321,700 | 5,140 |
| 2017-04-25 | 1,035 | 1,044 | 1,031 | 1,039 | 278,300 | 5,195 |
| 2017-04-24 | 1,025 | 1,033 | 1,023 | 1,027 | 249,700 | 5,135 |
| 2017-04-21 | 1,009 | 1,022 | 1,009 | 1,019 | 288,500 | 5,095 |
| 2017-04-20 | 1,025 | 1,026 | 1,007 | 1,010 | 301,100 | 5,050 |
| 2017-04-19 | 1,019 | 1,035 | 1,018 | 1,021 | 333,700 | 5,105 |
| 2017-04-18 | 1,031 | 1,032 | 1,011 | 1,017 | 385,200 | 5,085 |
| 2017-04-17 | 1,014 | 1,039 | 1,014 | 1,037 | 309,500 | 5,185 |
| 2017-04-14 | 1,025 | 1,027 | 1,007 | 1,010 | 262,300 | 5,050 |
| 2017-04-13 | 1,022 | 1,029 | 1,022 | 1,024 | 318,900 | 5,120 |
| 2017-04-12 | 1,010 | 1,033 | 1,010 | 1,029 | 403,600 | 5,145 |
| 2017-04-11 | 1,020 | 1,023 | 1,011 | 1,015 | 285,200 | 5,075 |
| 2017-04-10 | 1,031 | 1,040 | 1,016 | 1,020 | 248,000 | 5,100 |
| 2017-04-07 | 1,021 | 1,038 | 1,019 | 1,035 | 308,900 | 5,175 |
| 2017-04-06 | 1,045 | 1,047 | 1,021 | 1,023 | 264,800 | 5,115 |
| 2017-04-05 | 1,062 | 1,074 | 1,050 | 1,053 | 394,600 | 5,265 |
| 2017-04-04 | 1,050 | 1,073 | 1,050 | 1,066 | 460,400 | 5,330 |
| 2017-04-03 | 1,045 | 1,062 | 1,044 | 1,053 | 400,000 | 5,265 |
| 2017-03-31 | 1,049 | 1,050 | 1,028 | 1,038 | 676,800 | 5,190 |
| 2017-03-30 | 1,083 | 1,083 | 1,050 | 1,050 | 485,300 | 5,250 |
| 2017-03-29 | 1,100 | 1,114 | 1,084 | 1,088 | 589,100 | 5,440 |
| 2017-03-28 | 1,104 | 1,128 | 1,100 | 1,128 | 860,500 | 5,640 |
| 2017-03-27 | 1,098 | 1,098 | 1,085 | 1,088 | 455,300 | 5,440 |
| 2017-03-24 | 1,100 | 1,106 | 1,096 | 1,098 | 610,700 | 5,490 |
| 2017-03-23 | 1,090 | 1,093 | 1,077 | 1,091 | 635,700 | 5,455 |
| 2017-03-22 | 1,100 | 1,105 | 1,091 | 1,094 | 439,600 | 5,470 |
| 2017-03-21 | 1,095 | 1,110 | 1,094 | 1,106 | 355,400 | 5,530 |
| 2017-03-17 | 1,091 | 1,103 | 1,084 | 1,094 | 1,246,600 | 5,470 |
| 2017-03-16 | 1,080 | 1,094 | 1,080 | 1,091 | 281,400 | 5,455 |
| 2017-03-15 | 1,081 | 1,087 | 1,078 | 1,082 | 395,400 | 5,410 |
| 2017-03-14 | 1,091 | 1,096 | 1,079 | 1,090 | 506,500 | 5,450 |
| 2017-03-13 | 1,101 | 1,103 | 1,080 | 1,086 | 567,100 | 5,430 |
| 2017-03-10 | 1,108 | 1,112 | 1,101 | 1,102 | 494,000 | 5,510 |
| 2017-03-09 | 1,120 | 1,122 | 1,111 | 1,113 | 188,300 | 5,565 |
| 2017-03-08 | 1,105 | 1,117 | 1,104 | 1,110 | 370,600 | 5,550 |
| 2017-03-07 | 1,099 | 1,112 | 1,098 | 1,107 | 217,500 | 5,535 |
| 2017-03-06 | 1,105 | 1,107 | 1,088 | 1,092 | 428,900 | 5,460 |
| 2017-03-03 | 1,120 | 1,123 | 1,104 | 1,110 | 471,300 | 5,550 |
| 2017-03-02 | 1,125 | 1,130 | 1,118 | 1,123 | 298,600 | 5,615 |
| 2017-03-01 | 1,116 | 1,123 | 1,112 | 1,122 | 355,400 | 5,610 |
| 2017-02-28 | 1,125 | 1,143 | 1,115 | 1,118 | 472,000 | 5,590 |
| 2017-02-27 | 1,118 | 1,125 | 1,108 | 1,119 | 367,500 | 5,595 |
| 2017-02-24 | 1,111 | 1,127 | 1,108 | 1,118 | 406,600 | 5,590 |
| 2017-02-23 | 1,087 | 1,121 | 1,087 | 1,107 | 557,100 | 5,535 |
| 2017-02-22 | 1,091 | 1,094 | 1,080 | 1,085 | 140,300 | 5,425 |
| 2017-02-21 | 1,093 | 1,099 | 1,086 | 1,096 | 181,700 | 5,480 |
| 2017-02-20 | 1,087 | 1,099 | 1,086 | 1,094 | 349,100 | 5,470 |
| 2017-02-17 | 1,078 | 1,083 | 1,069 | 1,082 | 280,900 | 5,410 |
| 2017-02-16 | 1,068 | 1,086 | 1,068 | 1,081 | 729,700 | 5,405 |
| 2017-02-15 | 1,070 | 1,072 | 1,060 | 1,065 | 396,700 | 5,325 |
| 2017-02-14 | 1,080 | 1,085 | 1,066 | 1,066 | 382,200 | 5,330 |
| 2017-02-13 | 1,087 | 1,088 | 1,075 | 1,077 | 288,200 | 5,385 |
| 2017-02-10 | 1,092 | 1,097 | 1,074 | 1,080 | 436,800 | 5,400 |
| 2017-02-09 | 1,076 | 1,091 | 1,076 | 1,088 | 409,800 | 5,440 |
| 2017-02-08 | 1,075 | 1,084 | 1,067 | 1,082 | 411,100 | 5,410 |
| 2017-02-07 | 1,064 | 1,077 | 1,049 | 1,065 | 792,400 | 5,325 |
| 2017-02-06 | 1,050 | 1,050 | 1,028 | 1,036 | 504,100 | 5,180 |
| 2017-02-03 | 1,051 | 1,053 | 1,024 | 1,035 | 786,200 | 5,175 |
| 2017-02-02 | 1,025 | 1,048 | 1,024 | 1,040 | 737,600 | 5,200 |
| 2017-02-01 | 1,009 | 1,018 | 1,003 | 1,015 | 341,500 | 5,075 |
| 2017-01-31 | 997 | 1,003 | 992 | 999 | 297,800 | 4,995 |
| 2017-01-30 | 999 | 1,004 | 990 | 995 | 269,300 | 4,975 |
| 2017-01-27 | 988 | 1,006 | 988 | 999 | 391,700 | 4,995 |
| 2017-01-26 | 999 | 1,002 | 984 | 984 | 479,800 | 4,920 |
| 2017-01-25 | 999 | 1,003 | 976 | 989 | 660,500 | 4,945 |
| 2017-01-24 | 995 | 1,002 | 983 | 997 | 573,400 | 4,985 |
| 2017-01-23 | 1,010 | 1,012 | 997 | 999 | 461,900 | 4,995 |
| 2017-01-20 | 1,015 | 1,021 | 1,011 | 1,014 | 270,700 | 5,070 |
| 2017-01-19 | 1,016 | 1,025 | 1,012 | 1,018 | 366,100 | 5,090 |
| 2017-01-18 | 1,030 | 1,030 | 1,013 | 1,019 | 266,200 | 5,095 |
| 2017-01-17 | 1,043 | 1,047 | 1,021 | 1,023 | 229,100 | 5,115 |
| 2017-01-16 | 1,050 | 1,054 | 1,035 | 1,038 | 238,100 | 5,190 |
| 2017-01-13 | 1,040 | 1,055 | 1,040 | 1,053 | 187,200 | 5,265 |
| 2017-01-12 | 1,058 | 1,060 | 1,040 | 1,047 | 321,800 | 5,235 |
| 2017-01-11 | 1,076 | 1,079 | 1,058 | 1,058 | 263,200 | 5,290 |
| 2017-01-10 | 1,093 | 1,100 | 1,073 | 1,077 | 393,700 | 5,385 |
| 2017-01-06 | 1,088 | 1,105 | 1,088 | 1,105 | 410,600 | 5,525 |
| 2017-01-05 | 1,082 | 1,104 | 1,080 | 1,098 | 382,600 | 5,490 |
| 2017-01-04 | 1,091 | 1,103 | 1,085 | 1,099 | 549,500 | 5,495 |
分割・併合履歴 ： [2023-09-28]5株→1株