2767 円谷フィールズホールディングス(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 | 1,203 | 1,215 | 1,197 | 1,208 | 91,900 | 604 |
| 2017-12-28 | 1,228 | 1,231 | 1,201 | 1,202 | 121,300 | 601 |
| 2017-12-27 | 1,207 | 1,230 | 1,207 | 1,226 | 52,800 | 613 |
| 2017-12-26 | 1,220 | 1,223 | 1,210 | 1,211 | 97,100 | 605.50 |
| 2017-12-25 | 1,230 | 1,233 | 1,215 | 1,222 | 71,600 | 611 |
| 2017-12-22 | 1,220 | 1,235 | 1,216 | 1,234 | 63,200 | 617 |
| 2017-12-21 | 1,220 | 1,223 | 1,206 | 1,223 | 107,900 | 611.50 |
| 2017-12-20 | 1,228 | 1,228 | 1,221 | 1,222 | 47,900 | 611 |
| 2017-12-19 | 1,241 | 1,248 | 1,226 | 1,234 | 68,600 | 617 |
| 2017-12-18 | 1,259 | 1,268 | 1,241 | 1,246 | 125,300 | 623 |
| 2017-12-15 | 1,272 | 1,272 | 1,251 | 1,260 | 82,500 | 630 |
| 2017-12-14 | 1,241 | 1,272 | 1,241 | 1,272 | 89,300 | 636 |
| 2017-12-13 | 1,240 | 1,260 | 1,240 | 1,240 | 51,300 | 620 |
| 2017-12-12 | 1,235 | 1,238 | 1,223 | 1,234 | 74,000 | 617 |
| 2017-12-11 | 1,235 | 1,236 | 1,226 | 1,233 | 55,500 | 616.50 |
| 2017-12-08 | 1,217 | 1,240 | 1,215 | 1,231 | 73,100 | 615.50 |
| 2017-12-07 | 1,212 | 1,241 | 1,212 | 1,235 | 100,300 | 617.50 |
| 2017-12-06 | 1,212 | 1,222 | 1,205 | 1,213 | 83,500 | 606.50 |
| 2017-12-05 | 1,230 | 1,232 | 1,211 | 1,223 | 88,400 | 611.50 |
| 2017-12-04 | 1,252 | 1,255 | 1,233 | 1,239 | 139,700 | 619.50 |
| 2017-12-01 | 1,269 | 1,278 | 1,245 | 1,252 | 119,900 | 626 |
| 2017-11-30 | 1,251 | 1,269 | 1,251 | 1,269 | 89,000 | 634.50 |
| 2017-11-29 | 1,279 | 1,285 | 1,250 | 1,263 | 189,900 | 631.50 |
| 2017-11-28 | 1,287 | 1,291 | 1,247 | 1,254 | 130,000 | 627 |
| 2017-11-27 | 1,281 | 1,306 | 1,279 | 1,298 | 232,600 | 649 |
| 2017-11-24 | 1,278 | 1,282 | 1,254 | 1,278 | 145,900 | 639 |
| 2017-11-22 | 1,285 | 1,285 | 1,258 | 1,279 | 203,000 | 639.50 |
| 2017-11-21 | 1,239 | 1,283 | 1,239 | 1,283 | 304,700 | 641.50 |
| 2017-11-20 | 1,203 | 1,235 | 1,203 | 1,233 | 228,600 | 616.50 |
| 2017-11-17 | 1,205 | 1,207 | 1,176 | 1,205 | 249,300 | 602.50 |
| 2017-11-16 | 1,183 | 1,203 | 1,180 | 1,199 | 166,100 | 599.50 |
| 2017-11-15 | 1,223 | 1,229 | 1,163 | 1,174 | 410,800 | 587 |
| 2017-11-13 | 1,158 | 1,183 | 1,149 | 1,183 | 225,400 | 591.50 |
| 2017-11-10 | 1,118 | 1,166 | 1,116 | 1,166 | 402,100 | 583 |
| 2017-11-09 | 1,095 | 1,114 | 1,094 | 1,112 | 216,200 | 556 |
| 2017-11-08 | 1,096 | 1,096 | 1,088 | 1,089 | 153,300 | 544.50 |
| 2017-11-07 | 1,094 | 1,100 | 1,092 | 1,097 | 91,300 | 548.50 |
| 2017-11-06 | 1,105 | 1,106 | 1,090 | 1,091 | 215,400 | 545.50 |
| 2017-11-02 | 1,105 | 1,114 | 1,102 | 1,105 | 138,300 | 552.50 |
| 2017-11-01 | 1,105 | 1,109 | 1,101 | 1,108 | 163,100 | 554 |
| 2017-10-31 | 1,100 | 1,105 | 1,098 | 1,103 | 110,800 | 551.50 |
| 2017-10-30 | 1,100 | 1,103 | 1,095 | 1,100 | 133,700 | 550 |
| 2017-10-27 | 1,104 | 1,109 | 1,098 | 1,102 | 215,400 | 551 |
| 2017-10-26 | 1,102 | 1,106 | 1,097 | 1,104 | 78,600 | 552 |
| 2017-10-25 | 1,108 | 1,108 | 1,095 | 1,097 | 169,800 | 548.50 |
| 2017-10-24 | 1,098 | 1,111 | 1,096 | 1,106 | 231,600 | 553 |
| 2017-10-23 | 1,106 | 1,108 | 1,095 | 1,097 | 219,300 | 548.50 |
| 2017-10-20 | 1,098 | 1,106 | 1,096 | 1,103 | 144,600 | 551.50 |
| 2017-10-19 | 1,105 | 1,105 | 1,095 | 1,100 | 118,400 | 550 |
| 2017-10-18 | 1,100 | 1,104 | 1,094 | 1,103 | 81,400 | 551.50 |
| 2017-10-17 | 1,103 | 1,103 | 1,093 | 1,100 | 115,000 | 550 |
| 2017-10-16 | 1,103 | 1,104 | 1,097 | 1,100 | 208,600 | 550 |
| 2017-10-13 | 1,120 | 1,120 | 1,102 | 1,104 | 184,900 | 552 |
| 2017-10-12 | 1,123 | 1,125 | 1,108 | 1,116 | 186,100 | 558 |
| 2017-10-11 | 1,121 | 1,125 | 1,108 | 1,116 | 124,700 | 558 |
| 2017-10-10 | 1,120 | 1,126 | 1,115 | 1,121 | 132,000 | 560.50 |
| 2017-10-06 | 1,120 | 1,120 | 1,112 | 1,115 | 74,200 | 557.50 |
| 2017-10-05 | 1,111 | 1,124 | 1,111 | 1,122 | 117,900 | 561 |
| 2017-10-04 | 1,110 | 1,118 | 1,105 | 1,113 | 109,100 | 556.50 |
| 2017-10-03 | 1,117 | 1,119 | 1,109 | 1,111 | 66,000 | 555.50 |
| 2017-10-02 | 1,126 | 1,126 | 1,112 | 1,116 | 103,700 | 558 |
| 2017-09-29 | 1,120 | 1,122 | 1,116 | 1,120 | 70,800 | 560 |
| 2017-09-28 | 1,116 | 1,133 | 1,106 | 1,128 | 168,600 | 564 |
| 2017-09-27 | 1,100 | 1,110 | 1,100 | 1,106 | 137,800 | 553 |
| 2017-09-26 | 1,132 | 1,133 | 1,124 | 1,128 | 180,000 | 564 |
| 2017-09-25 | 1,128 | 1,134 | 1,121 | 1,129 | 108,600 | 564.50 |
| 2017-09-22 | 1,128 | 1,130 | 1,119 | 1,122 | 132,300 | 561 |
| 2017-09-21 | 1,122 | 1,131 | 1,116 | 1,126 | 133,500 | 563 |
| 2017-09-20 | 1,130 | 1,131 | 1,116 | 1,123 | 145,900 | 561.50 |
| 2017-09-19 | 1,124 | 1,139 | 1,120 | 1,130 | 185,300 | 565 |
| 2017-09-15 | 1,127 | 1,127 | 1,106 | 1,111 | 171,500 | 555.50 |
| 2017-09-14 | 1,114 | 1,127 | 1,110 | 1,122 | 142,700 | 561 |
| 2017-09-13 | 1,108 | 1,112 | 1,099 | 1,110 | 105,400 | 555 |
| 2017-09-12 | 1,104 | 1,111 | 1,101 | 1,107 | 125,700 | 553.50 |
| 2017-09-11 | 1,101 | 1,106 | 1,096 | 1,100 | 104,000 | 550 |
| 2017-09-08 | 1,100 | 1,105 | 1,097 | 1,100 | 112,400 | 550 |
| 2017-09-07 | 1,105 | 1,105 | 1,097 | 1,102 | 66,400 | 551 |
| 2017-09-06 | 1,090 | 1,108 | 1,090 | 1,100 | 104,700 | 550 |
| 2017-09-05 | 1,123 | 1,126 | 1,095 | 1,099 | 238,000 | 549.50 |
| 2017-09-04 | 1,140 | 1,140 | 1,122 | 1,124 | 123,500 | 562 |
| 2017-09-01 | 1,132 | 1,139 | 1,130 | 1,135 | 73,000 | 567.50 |
| 2017-08-31 | 1,142 | 1,144 | 1,128 | 1,131 | 139,600 | 565.50 |
| 2017-08-30 | 1,150 | 1,151 | 1,141 | 1,143 | 37,200 | 571.50 |
| 2017-08-29 | 1,146 | 1,153 | 1,142 | 1,144 | 73,900 | 572 |
| 2017-08-28 | 1,155 | 1,158 | 1,143 | 1,149 | 56,800 | 574.50 |
| 2017-08-25 | 1,151 | 1,155 | 1,146 | 1,152 | 32,600 | 576 |
| 2017-08-24 | 1,146 | 1,148 | 1,139 | 1,141 | 42,900 | 570.50 |
| 2017-08-23 | 1,165 | 1,166 | 1,138 | 1,140 | 75,100 | 570 |
| 2017-08-22 | 1,146 | 1,164 | 1,146 | 1,160 | 70,800 | 580 |
| 2017-08-21 | 1,147 | 1,152 | 1,140 | 1,151 | 65,400 | 575.50 |
| 2017-08-18 | 1,135 | 1,144 | 1,132 | 1,140 | 73,200 | 570 |
| 2017-08-17 | 1,132 | 1,147 | 1,132 | 1,143 | 50,500 | 571.50 |
| 2017-08-16 | 1,128 | 1,132 | 1,123 | 1,127 | 91,900 | 563.50 |
| 2017-08-15 | 1,145 | 1,145 | 1,120 | 1,127 | 112,200 | 563.50 |
| 2017-08-14 | 1,147 | 1,148 | 1,128 | 1,130 | 203,500 | 565 |
| 2017-08-10 | 1,155 | 1,162 | 1,150 | 1,153 | 82,000 | 576.50 |
| 2017-08-09 | 1,185 | 1,192 | 1,152 | 1,154 | 148,400 | 577 |
| 2017-08-08 | 1,168 | 1,184 | 1,167 | 1,184 | 97,500 | 592 |
| 2017-08-07 | 1,150 | 1,164 | 1,149 | 1,161 | 86,900 | 580.50 |
| 2017-08-04 | 1,151 | 1,154 | 1,141 | 1,147 | 93,700 | 573.50 |
| 2017-08-03 | 1,157 | 1,159 | 1,146 | 1,152 | 98,800 | 576 |
| 2017-08-02 | 1,171 | 1,172 | 1,147 | 1,154 | 193,000 | 577 |
| 2017-08-01 | 1,189 | 1,189 | 1,164 | 1,170 | 127,100 | 585 |
| 2017-07-31 | 1,189 | 1,189 | 1,171 | 1,172 | 143,500 | 586 |
| 2017-07-28 | 1,188 | 1,189 | 1,182 | 1,189 | 73,300 | 594.50 |
| 2017-07-27 | 1,188 | 1,192 | 1,182 | 1,189 | 77,800 | 594.50 |
| 2017-07-26 | 1,200 | 1,202 | 1,186 | 1,191 | 37,400 | 595.50 |
| 2017-07-25 | 1,188 | 1,196 | 1,182 | 1,195 | 65,400 | 597.50 |
| 2017-07-24 | 1,195 | 1,196 | 1,183 | 1,187 | 85,700 | 593.50 |
| 2017-07-21 | 1,200 | 1,200 | 1,191 | 1,195 | 51,200 | 597.50 |
| 2017-07-20 | 1,200 | 1,202 | 1,195 | 1,201 | 37,000 | 600.50 |
| 2017-07-19 | 1,207 | 1,209 | 1,198 | 1,200 | 49,700 | 600 |
| 2017-07-18 | 1,206 | 1,209 | 1,196 | 1,208 | 57,400 | 604 |
| 2017-07-14 | 1,204 | 1,208 | 1,196 | 1,207 | 91,700 | 603.50 |
| 2017-07-13 | 1,202 | 1,205 | 1,192 | 1,195 | 41,100 | 597.50 |
| 2017-07-12 | 1,198 | 1,204 | 1,191 | 1,200 | 97,600 | 600 |
| 2017-07-11 | 1,188 | 1,194 | 1,176 | 1,191 | 147,600 | 595.50 |
| 2017-07-10 | 1,205 | 1,207 | 1,194 | 1,201 | 70,600 | 600.50 |
| 2017-07-07 | 1,199 | 1,199 | 1,187 | 1,195 | 58,500 | 597.50 |
| 2017-07-06 | 1,205 | 1,206 | 1,196 | 1,200 | 58,200 | 600 |
| 2017-07-05 | 1,206 | 1,211 | 1,200 | 1,209 | 58,600 | 604.50 |
| 2017-07-04 | 1,223 | 1,223 | 1,205 | 1,208 | 65,000 | 604 |
| 2017-07-03 | 1,215 | 1,224 | 1,203 | 1,210 | 113,400 | 605 |
| 2017-06-30 | 1,199 | 1,212 | 1,183 | 1,207 | 132,300 | 603.50 |
| 2017-06-29 | 1,200 | 1,204 | 1,196 | 1,200 | 92,600 | 600 |
| 2017-06-28 | 1,192 | 1,207 | 1,192 | 1,196 | 93,400 | 598 |
| 2017-06-27 | 1,178 | 1,193 | 1,176 | 1,192 | 86,700 | 596 |
| 2017-06-26 | 1,171 | 1,188 | 1,167 | 1,178 | 79,900 | 589 |
| 2017-06-23 | 1,187 | 1,188 | 1,160 | 1,163 | 137,700 | 581.50 |
| 2017-06-22 | 1,182 | 1,188 | 1,177 | 1,182 | 83,000 | 591 |
| 2017-06-21 | 1,171 | 1,180 | 1,163 | 1,175 | 78,300 | 587.50 |
| 2017-06-20 | 1,182 | 1,184 | 1,165 | 1,171 | 104,100 | 585.50 |
| 2017-06-19 | 1,164 | 1,175 | 1,159 | 1,173 | 113,000 | 586.50 |
| 2017-06-16 | 1,170 | 1,173 | 1,153 | 1,160 | 171,700 | 580 |
| 2017-06-15 | 1,185 | 1,185 | 1,165 | 1,167 | 124,500 | 583.50 |
| 2017-06-14 | 1,195 | 1,195 | 1,180 | 1,185 | 54,200 | 592.50 |
| 2017-06-13 | 1,180 | 1,192 | 1,176 | 1,181 | 64,400 | 590.50 |
| 2017-06-12 | 1,181 | 1,183 | 1,172 | 1,178 | 39,600 | 589 |
| 2017-06-09 | 1,189 | 1,191 | 1,175 | 1,182 | 70,900 | 591 |
| 2017-06-08 | 1,194 | 1,197 | 1,180 | 1,183 | 103,400 | 591.50 |
| 2017-06-07 | 1,188 | 1,197 | 1,185 | 1,190 | 70,200 | 595 |
| 2017-06-06 | 1,192 | 1,199 | 1,185 | 1,188 | 59,600 | 594 |
| 2017-06-05 | 1,198 | 1,203 | 1,185 | 1,197 | 93,500 | 598.50 |
| 2017-06-02 | 1,200 | 1,207 | 1,195 | 1,197 | 140,900 | 598.50 |
| 2017-06-01 | 1,200 | 1,203 | 1,193 | 1,201 | 80,500 | 600.50 |
| 2017-05-31 | 1,193 | 1,201 | 1,187 | 1,191 | 65,000 | 595.50 |
| 2017-05-30 | 1,189 | 1,197 | 1,181 | 1,193 | 49,600 | 596.50 |
| 2017-05-29 | 1,187 | 1,198 | 1,187 | 1,191 | 44,600 | 595.50 |
| 2017-05-26 | 1,195 | 1,199 | 1,181 | 1,189 | 60,100 | 594.50 |
| 2017-05-25 | 1,178 | 1,200 | 1,178 | 1,195 | 91,900 | 597.50 |
| 2017-05-24 | 1,196 | 1,200 | 1,175 | 1,177 | 110,700 | 588.50 |
| 2017-05-23 | 1,211 | 1,211 | 1,196 | 1,196 | 85,500 | 598 |
| 2017-05-22 | 1,204 | 1,212 | 1,191 | 1,201 | 107,100 | 600.50 |
| 2017-05-19 | 1,216 | 1,216 | 1,193 | 1,196 | 92,200 | 598 |
| 2017-05-18 | 1,220 | 1,235 | 1,206 | 1,207 | 188,200 | 603.50 |
| 2017-05-17 | 1,244 | 1,247 | 1,213 | 1,226 | 179,900 | 613 |
| 2017-05-16 | 1,286 | 1,289 | 1,244 | 1,245 | 105,300 | 622.50 |
| 2017-05-15 | 1,283 | 1,305 | 1,275 | 1,275 | 119,900 | 637.50 |
| 2017-05-12 | 1,283 | 1,299 | 1,257 | 1,292 | 124,300 | 646 |
| 2017-05-11 | 1,256 | 1,299 | 1,247 | 1,288 | 194,900 | 644 |
| 2017-05-10 | 1,231 | 1,265 | 1,221 | 1,251 | 203,900 | 625.50 |
| 2017-05-09 | 1,245 | 1,266 | 1,245 | 1,251 | 112,300 | 625.50 |
| 2017-05-08 | 1,247 | 1,257 | 1,244 | 1,244 | 100,500 | 622 |
| 2017-05-02 | 1,251 | 1,258 | 1,246 | 1,246 | 61,700 | 623 |
| 2017-05-01 | 1,267 | 1,267 | 1,233 | 1,245 | 56,800 | 622.50 |
| 2017-04-28 | 1,266 | 1,299 | 1,251 | 1,251 | 145,300 | 625.50 |
| 2017-04-27 | 1,283 | 1,295 | 1,274 | 1,275 | 108,900 | 637.50 |
| 2017-04-26 | 1,260 | 1,308 | 1,260 | 1,283 | 168,700 | 641.50 |
| 2017-04-25 | 1,250 | 1,259 | 1,246 | 1,253 | 104,100 | 626.50 |
| 2017-04-24 | 1,234 | 1,253 | 1,230 | 1,250 | 83,300 | 625 |
| 2017-04-21 | 1,211 | 1,239 | 1,210 | 1,231 | 69,400 | 615.50 |
| 2017-04-20 | 1,221 | 1,226 | 1,202 | 1,203 | 57,000 | 601.50 |
| 2017-04-19 | 1,211 | 1,240 | 1,211 | 1,222 | 63,000 | 611 |
| 2017-04-18 | 1,220 | 1,233 | 1,214 | 1,217 | 29,300 | 608.50 |
| 2017-04-17 | 1,206 | 1,223 | 1,191 | 1,218 | 53,800 | 609 |
| 2017-04-14 | 1,225 | 1,228 | 1,211 | 1,217 | 57,200 | 608.50 |
| 2017-04-13 | 1,192 | 1,221 | 1,192 | 1,218 | 103,500 | 609 |
| 2017-04-12 | 1,180 | 1,208 | 1,178 | 1,206 | 91,600 | 603 |
| 2017-04-11 | 1,184 | 1,185 | 1,169 | 1,181 | 42,700 | 590.50 |
| 2017-04-10 | 1,184 | 1,199 | 1,180 | 1,184 | 47,600 | 592 |
| 2017-04-07 | 1,156 | 1,188 | 1,156 | 1,178 | 76,100 | 589 |
| 2017-04-06 | 1,152 | 1,163 | 1,147 | 1,159 | 64,900 | 579.50 |
| 2017-04-05 | 1,143 | 1,173 | 1,143 | 1,166 | 76,900 | 583 |
| 2017-04-04 | 1,160 | 1,162 | 1,130 | 1,139 | 140,300 | 569.50 |
| 2017-04-03 | 1,171 | 1,177 | 1,158 | 1,165 | 99,600 | 582.50 |
| 2017-03-31 | 1,192 | 1,192 | 1,156 | 1,156 | 211,500 | 578 |
| 2017-03-30 | 1,203 | 1,209 | 1,195 | 1,196 | 90,400 | 598 |
| 2017-03-29 | 1,221 | 1,230 | 1,200 | 1,202 | 155,300 | 601 |
| 2017-03-28 | 1,253 | 1,266 | 1,249 | 1,261 | 79,700 | 630.50 |
| 2017-03-27 | 1,251 | 1,255 | 1,242 | 1,247 | 79,600 | 623.50 |
| 2017-03-24 | 1,252 | 1,257 | 1,244 | 1,254 | 71,600 | 627 |
| 2017-03-23 | 1,242 | 1,252 | 1,241 | 1,250 | 74,700 | 625 |
| 2017-03-22 | 1,247 | 1,253 | 1,241 | 1,250 | 91,000 | 625 |
| 2017-03-21 | 1,248 | 1,259 | 1,245 | 1,254 | 87,000 | 627 |
| 2017-03-17 | 1,248 | 1,254 | 1,240 | 1,251 | 77,800 | 625.50 |
| 2017-03-16 | 1,246 | 1,255 | 1,240 | 1,250 | 99,100 | 625 |
| 2017-03-15 | 1,251 | 1,254 | 1,246 | 1,247 | 57,300 | 623.50 |
| 2017-03-14 | 1,267 | 1,267 | 1,248 | 1,248 | 135,900 | 624 |
| 2017-03-13 | 1,272 | 1,278 | 1,260 | 1,266 | 76,500 | 633 |
| 2017-03-10 | 1,276 | 1,279 | 1,267 | 1,274 | 67,700 | 637 |
| 2017-03-09 | 1,283 | 1,284 | 1,265 | 1,269 | 82,100 | 634.50 |
| 2017-03-08 | 1,266 | 1,290 | 1,266 | 1,280 | 93,500 | 640 |
| 2017-03-07 | 1,253 | 1,279 | 1,245 | 1,263 | 170,000 | 631.50 |
| 2017-03-06 | 1,247 | 1,254 | 1,240 | 1,250 | 121,600 | 625 |
| 2017-03-03 | 1,245 | 1,251 | 1,244 | 1,250 | 68,900 | 625 |
| 2017-03-02 | 1,248 | 1,248 | 1,235 | 1,245 | 74,900 | 622.50 |
| 2017-03-01 | 1,248 | 1,250 | 1,237 | 1,241 | 65,600 | 620.50 |
| 2017-02-28 | 1,247 | 1,255 | 1,247 | 1,247 | 98,900 | 623.50 |
| 2017-02-27 | 1,258 | 1,258 | 1,241 | 1,251 | 89,300 | 625.50 |
| 2017-02-24 | 1,255 | 1,260 | 1,249 | 1,252 | 62,400 | 626 |
| 2017-02-23 | 1,258 | 1,258 | 1,248 | 1,258 | 61,200 | 629 |
| 2017-02-22 | 1,258 | 1,258 | 1,245 | 1,255 | 83,100 | 627.50 |
| 2017-02-21 | 1,250 | 1,253 | 1,246 | 1,250 | 27,800 | 625 |
| 2017-02-20 | 1,263 | 1,263 | 1,247 | 1,250 | 62,000 | 625 |
| 2017-02-17 | 1,239 | 1,253 | 1,234 | 1,253 | 88,000 | 626.50 |
| 2017-02-16 | 1,249 | 1,254 | 1,232 | 1,235 | 54,400 | 617.50 |
| 2017-02-15 | 1,250 | 1,255 | 1,242 | 1,249 | 62,700 | 624.50 |
| 2017-02-14 | 1,250 | 1,251 | 1,240 | 1,242 | 46,900 | 621 |
| 2017-02-13 | 1,250 | 1,250 | 1,239 | 1,242 | 37,600 | 621 |
| 2017-02-10 | 1,240 | 1,242 | 1,227 | 1,234 | 74,600 | 617 |
| 2017-02-09 | 1,224 | 1,237 | 1,217 | 1,225 | 92,100 | 612.50 |
| 2017-02-08 | 1,220 | 1,233 | 1,212 | 1,225 | 102,800 | 612.50 |
| 2017-02-07 | 1,205 | 1,227 | 1,196 | 1,220 | 133,900 | 610 |
| 2017-02-06 | 1,220 | 1,230 | 1,202 | 1,207 | 145,400 | 603.50 |
| 2017-02-03 | 1,225 | 1,231 | 1,215 | 1,220 | 58,400 | 610 |
| 2017-02-02 | 1,243 | 1,245 | 1,220 | 1,220 | 67,400 | 610 |
| 2017-02-01 | 1,234 | 1,249 | 1,231 | 1,243 | 31,200 | 621.50 |
| 2017-01-31 | 1,237 | 1,251 | 1,231 | 1,239 | 65,400 | 619.50 |
| 2017-01-30 | 1,240 | 1,254 | 1,236 | 1,246 | 48,700 | 623 |
| 2017-01-27 | 1,262 | 1,263 | 1,239 | 1,239 | 52,600 | 619.50 |
| 2017-01-26 | 1,255 | 1,261 | 1,242 | 1,251 | 94,000 | 625.50 |
| 2017-01-25 | 1,253 | 1,253 | 1,241 | 1,251 | 52,100 | 625.50 |
| 2017-01-24 | 1,238 | 1,254 | 1,232 | 1,233 | 97,600 | 616.50 |
| 2017-01-23 | 1,294 | 1,294 | 1,221 | 1,238 | 241,900 | 619 |
| 2017-01-20 | 1,350 | 1,356 | 1,341 | 1,345 | 43,500 | 672.50 |
| 2017-01-19 | 1,356 | 1,371 | 1,346 | 1,360 | 39,200 | 680 |
| 2017-01-18 | 1,353 | 1,356 | 1,330 | 1,348 | 55,300 | 674 |
| 2017-01-17 | 1,368 | 1,373 | 1,352 | 1,353 | 37,000 | 676.50 |
| 2017-01-16 | 1,390 | 1,396 | 1,365 | 1,374 | 52,400 | 687 |
| 2017-01-13 | 1,371 | 1,403 | 1,365 | 1,386 | 56,200 | 693 |
| 2017-01-12 | 1,393 | 1,401 | 1,369 | 1,377 | 66,100 | 688.50 |
| 2017-01-11 | 1,394 | 1,412 | 1,384 | 1,393 | 74,900 | 696.50 |
| 2017-01-10 | 1,372 | 1,388 | 1,364 | 1,384 | 55,200 | 692 |
| 2017-01-06 | 1,358 | 1,385 | 1,346 | 1,368 | 83,200 | 684 |
| 2017-01-05 | 1,365 | 1,369 | 1,335 | 1,349 | 83,500 | 674.50 |
| 2017-01-04 | 1,355 | 1,369 | 1,307 | 1,352 | 124,200 | 676 |
分割・併合履歴 ： [2023-03-17]1株→2株 [2012-09-26]1株→100株 [2004-07-12]1株→2株 [2003-09-25]1株→5株
