2769 (株)ヴィレッジヴァンガードコーポレーション 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 | 1,077 | 1,079 | 1,067 | 1,070 | 17,600 | 1,070 |
| 2017-12-28 | 1,057 | 1,075 | 1,057 | 1,072 | 40,500 | 1,072 |
| 2017-12-27 | 1,044 | 1,057 | 1,044 | 1,055 | 15,600 | 1,055 |
| 2017-12-26 | 1,036 | 1,057 | 1,036 | 1,043 | 56,000 | 1,043 |
| 2017-12-25 | 1,046 | 1,048 | 1,035 | 1,036 | 34,900 | 1,036 |
| 2017-12-22 | 1,040 | 1,046 | 1,038 | 1,045 | 24,100 | 1,045 |
| 2017-12-21 | 1,049 | 1,049 | 1,041 | 1,043 | 14,800 | 1,043 |
| 2017-12-20 | 1,061 | 1,061 | 1,048 | 1,048 | 30,200 | 1,048 |
| 2017-12-19 | 1,072 | 1,072 | 1,055 | 1,060 | 29,700 | 1,060 |
| 2017-12-18 | 1,090 | 1,099 | 1,066 | 1,074 | 112,800 | 1,074 |
| 2017-12-15 | 1,059 | 1,064 | 1,041 | 1,063 | 56,500 | 1,063 |
| 2017-12-14 | 1,029 | 1,049 | 1,027 | 1,049 | 33,300 | 1,049 |
| 2017-12-13 | 1,032 | 1,035 | 1,026 | 1,031 | 19,000 | 1,031 |
| 2017-12-12 | 1,030 | 1,031 | 1,024 | 1,030 | 19,800 | 1,030 |
| 2017-12-11 | 1,012 | 1,028 | 1,012 | 1,024 | 25,200 | 1,024 |
| 2017-12-08 | 1,012 | 1,017 | 1,011 | 1,012 | 15,800 | 1,012 |
| 2017-12-07 | 1,016 | 1,020 | 1,010 | 1,010 | 27,100 | 1,010 |
| 2017-12-06 | 1,026 | 1,026 | 1,016 | 1,017 | 28,800 | 1,017 |
| 2017-12-05 | 1,030 | 1,030 | 1,025 | 1,026 | 18,300 | 1,026 |
| 2017-12-04 | 1,037 | 1,037 | 1,030 | 1,031 | 29,300 | 1,031 |
| 2017-12-01 | 1,025 | 1,037 | 1,025 | 1,037 | 24,100 | 1,037 |
| 2017-11-30 | 1,038 | 1,038 | 1,023 | 1,028 | 27,400 | 1,028 |
| 2017-11-29 | 1,047 | 1,053 | 1,037 | 1,039 | 42,100 | 1,039 |
| 2017-11-28 | 1,051 | 1,054 | 1,040 | 1,047 | 107,800 | 1,047 |
| 2017-11-27 | 1,112 | 1,115 | 1,100 | 1,106 | 100,000 | 1,106 |
| 2017-11-24 | 1,125 | 1,129 | 1,115 | 1,115 | 60,000 | 1,115 |
| 2017-11-22 | 1,127 | 1,127 | 1,111 | 1,123 | 35,900 | 1,123 |
| 2017-11-21 | 1,128 | 1,128 | 1,124 | 1,126 | 16,800 | 1,126 |
| 2017-11-20 | 1,123 | 1,128 | 1,119 | 1,128 | 24,400 | 1,128 |
| 2017-11-17 | 1,108 | 1,115 | 1,102 | 1,114 | 16,400 | 1,114 |
| 2017-11-16 | 1,082 | 1,109 | 1,079 | 1,102 | 21,400 | 1,102 |
| 2017-11-15 | 1,105 | 1,105 | 1,071 | 1,080 | 57,500 | 1,080 |
| 2017-11-13 | 1,125 | 1,126 | 1,120 | 1,122 | 21,800 | 1,122 |
| 2017-11-10 | 1,125 | 1,125 | 1,119 | 1,122 | 24,100 | 1,122 |
| 2017-11-09 | 1,129 | 1,132 | 1,121 | 1,122 | 30,900 | 1,122 |
| 2017-11-08 | 1,125 | 1,129 | 1,122 | 1,129 | 19,900 | 1,129 |
| 2017-11-07 | 1,141 | 1,141 | 1,119 | 1,125 | 48,200 | 1,125 |
| 2017-11-06 | 1,150 | 1,150 | 1,141 | 1,141 | 42,100 | 1,141 |
| 2017-11-02 | 1,150 | 1,150 | 1,148 | 1,149 | 18,100 | 1,149 |
| 2017-11-01 | 1,150 | 1,153 | 1,148 | 1,150 | 19,500 | 1,150 |
| 2017-10-31 | 1,148 | 1,154 | 1,147 | 1,148 | 27,200 | 1,148 |
| 2017-10-30 | 1,149 | 1,152 | 1,145 | 1,146 | 39,300 | 1,146 |
| 2017-10-27 | 1,150 | 1,150 | 1,140 | 1,148 | 26,000 | 1,148 |
| 2017-10-26 | 1,133 | 1,151 | 1,130 | 1,151 | 40,200 | 1,151 |
| 2017-10-25 | 1,123 | 1,130 | 1,122 | 1,129 | 26,600 | 1,129 |
| 2017-10-24 | 1,125 | 1,125 | 1,111 | 1,120 | 25,200 | 1,120 |
| 2017-10-23 | 1,113 | 1,127 | 1,113 | 1,124 | 32,300 | 1,124 |
| 2017-10-20 | 1,127 | 1,127 | 1,107 | 1,111 | 41,800 | 1,111 |
| 2017-10-19 | 1,146 | 1,146 | 1,123 | 1,128 | 31,700 | 1,128 |
| 2017-10-18 | 1,142 | 1,147 | 1,138 | 1,141 | 22,200 | 1,141 |
| 2017-10-17 | 1,155 | 1,156 | 1,140 | 1,142 | 25,900 | 1,142 |
| 2017-10-16 | 1,189 | 1,190 | 1,141 | 1,141 | 98,400 | 1,141 |
| 2017-10-13 | 1,130 | 1,133 | 1,118 | 1,123 | 27,600 | 1,123 |
| 2017-10-12 | 1,127 | 1,129 | 1,124 | 1,127 | 12,600 | 1,127 |
| 2017-10-11 | 1,140 | 1,140 | 1,128 | 1,128 | 21,600 | 1,128 |
| 2017-10-10 | 1,142 | 1,142 | 1,135 | 1,140 | 13,000 | 1,140 |
| 2017-10-06 | 1,128 | 1,144 | 1,126 | 1,133 | 18,900 | 1,133 |
| 2017-10-05 | 1,152 | 1,154 | 1,124 | 1,133 | 45,100 | 1,133 |
| 2017-10-04 | 1,188 | 1,188 | 1,150 | 1,165 | 52,700 | 1,165 |
| 2017-10-03 | 1,189 | 1,192 | 1,183 | 1,186 | 33,700 | 1,186 |
| 2017-10-02 | 1,160 | 1,180 | 1,160 | 1,180 | 34,500 | 1,180 |
| 2017-09-29 | 1,149 | 1,159 | 1,148 | 1,159 | 19,600 | 1,159 |
| 2017-09-28 | 1,154 | 1,157 | 1,143 | 1,149 | 36,800 | 1,149 |
| 2017-09-27 | 1,135 | 1,153 | 1,132 | 1,152 | 47,900 | 1,152 |
| 2017-09-26 | 1,119 | 1,135 | 1,117 | 1,127 | 27,500 | 1,127 |
| 2017-09-25 | 1,105 | 1,118 | 1,103 | 1,114 | 22,900 | 1,114 |
| 2017-09-22 | 1,114 | 1,116 | 1,100 | 1,101 | 18,000 | 1,101 |
| 2017-09-21 | 1,100 | 1,111 | 1,100 | 1,111 | 28,400 | 1,111 |
| 2017-09-20 | 1,088 | 1,099 | 1,086 | 1,099 | 30,400 | 1,099 |
| 2017-09-19 | 1,087 | 1,093 | 1,086 | 1,087 | 23,300 | 1,087 |
| 2017-09-15 | 1,077 | 1,083 | 1,077 | 1,083 | 7,600 | 1,083 |
| 2017-09-14 | 1,086 | 1,086 | 1,076 | 1,080 | 11,900 | 1,080 |
| 2017-09-13 | 1,069 | 1,087 | 1,068 | 1,087 | 20,500 | 1,087 |
| 2017-09-12 | 1,060 | 1,071 | 1,060 | 1,068 | 22,700 | 1,068 |
| 2017-09-11 | 1,057 | 1,059 | 1,055 | 1,059 | 8,200 | 1,059 |
| 2017-09-08 | 1,055 | 1,058 | 1,040 | 1,051 | 21,500 | 1,051 |
| 2017-09-07 | 1,055 | 1,060 | 1,052 | 1,055 | 8,800 | 1,055 |
| 2017-09-06 | 1,053 | 1,053 | 1,049 | 1,053 | 9,300 | 1,053 |
| 2017-09-05 | 1,053 | 1,055 | 1,052 | 1,052 | 12,300 | 1,052 |
| 2017-09-04 | 1,063 | 1,064 | 1,050 | 1,055 | 15,600 | 1,055 |
| 2017-09-01 | 1,055 | 1,063 | 1,054 | 1,063 | 9,100 | 1,063 |
| 2017-08-31 | 1,053 | 1,055 | 1,052 | 1,053 | 8,800 | 1,053 |
| 2017-08-30 | 1,052 | 1,052 | 1,051 | 1,052 | 10,300 | 1,052 |
| 2017-08-29 | 1,045 | 1,050 | 1,041 | 1,050 | 6,500 | 1,050 |
| 2017-08-28 | 1,045 | 1,045 | 1,039 | 1,043 | 9,100 | 1,043 |
| 2017-08-25 | 1,045 | 1,045 | 1,040 | 1,043 | 7,100 | 1,043 |
| 2017-08-24 | 1,048 | 1,048 | 1,036 | 1,041 | 11,100 | 1,041 |
| 2017-08-23 | 1,045 | 1,048 | 1,045 | 1,048 | 3,900 | 1,048 |
| 2017-08-22 | 1,052 | 1,053 | 1,045 | 1,045 | 10,400 | 1,045 |
| 2017-08-21 | 1,052 | 1,053 | 1,051 | 1,052 | 8,700 | 1,052 |
| 2017-08-18 | 1,050 | 1,051 | 1,045 | 1,050 | 9,000 | 1,050 |
| 2017-08-17 | 1,046 | 1,052 | 1,045 | 1,051 | 14,800 | 1,051 |
| 2017-08-16 | 1,045 | 1,046 | 1,041 | 1,044 | 10,800 | 1,044 |
| 2017-08-15 | 1,043 | 1,046 | 1,037 | 1,040 | 11,000 | 1,040 |
| 2017-08-14 | 1,038 | 1,039 | 1,030 | 1,036 | 15,800 | 1,036 |
| 2017-08-10 | 1,047 | 1,047 | 1,040 | 1,040 | 8,100 | 1,040 |
| 2017-08-09 | 1,050 | 1,052 | 1,045 | 1,046 | 14,400 | 1,046 |
| 2017-08-08 | 1,050 | 1,053 | 1,045 | 1,049 | 15,600 | 1,049 |
| 2017-08-07 | 1,040 | 1,049 | 1,040 | 1,049 | 21,100 | 1,049 |
| 2017-08-04 | 1,031 | 1,037 | 1,031 | 1,035 | 12,100 | 1,035 |
| 2017-08-03 | 1,035 | 1,035 | 1,029 | 1,030 | 6,600 | 1,030 |
| 2017-08-02 | 1,029 | 1,034 | 1,025 | 1,033 | 15,800 | 1,033 |
| 2017-08-01 | 1,027 | 1,028 | 1,026 | 1,028 | 7,000 | 1,028 |
| 2017-07-31 | 1,023 | 1,026 | 1,022 | 1,025 | 8,400 | 1,025 |
| 2017-07-28 | 1,022 | 1,024 | 1,021 | 1,023 | 5,900 | 1,023 |
| 2017-07-27 | 1,025 | 1,025 | 1,016 | 1,022 | 9,500 | 1,022 |
| 2017-07-26 | 1,020 | 1,023 | 1,017 | 1,022 | 11,500 | 1,022 |
| 2017-07-25 | 1,018 | 1,019 | 1,015 | 1,017 | 7,700 | 1,017 |
| 2017-07-24 | 1,018 | 1,020 | 1,016 | 1,020 | 6,600 | 1,020 |
| 2017-07-21 | 1,017 | 1,019 | 1,016 | 1,018 | 7,100 | 1,018 |
| 2017-07-20 | 1,017 | 1,018 | 1,016 | 1,017 | 5,700 | 1,017 |
| 2017-07-19 | 1,019 | 1,020 | 1,016 | 1,016 | 13,600 | 1,016 |
| 2017-07-18 | 1,027 | 1,030 | 1,019 | 1,022 | 32,600 | 1,022 |
| 2017-07-14 | 1,030 | 1,034 | 1,027 | 1,030 | 18,600 | 1,030 |
| 2017-07-13 | 1,027 | 1,027 | 1,026 | 1,027 | 6,300 | 1,027 |
| 2017-07-12 | 1,027 | 1,028 | 1,025 | 1,027 | 13,500 | 1,027 |
| 2017-07-11 | 1,027 | 1,028 | 1,025 | 1,025 | 8,400 | 1,025 |
| 2017-07-10 | 1,026 | 1,028 | 1,025 | 1,025 | 5,600 | 1,025 |
| 2017-07-07 | 1,027 | 1,028 | 1,025 | 1,026 | 8,000 | 1,026 |
| 2017-07-06 | 1,026 | 1,027 | 1,025 | 1,027 | 3,800 | 1,027 |
| 2017-07-05 | 1,029 | 1,029 | 1,026 | 1,026 | 5,600 | 1,026 |
| 2017-07-04 | 1,029 | 1,029 | 1,026 | 1,028 | 8,500 | 1,028 |
| 2017-07-03 | 1,028 | 1,029 | 1,026 | 1,029 | 6,700 | 1,029 |
| 2017-06-30 | 1,022 | 1,029 | 1,022 | 1,027 | 5,800 | 1,027 |
| 2017-06-29 | 1,034 | 1,034 | 1,020 | 1,021 | 11,100 | 1,021 |
| 2017-06-28 | 1,037 | 1,038 | 1,030 | 1,034 | 15,000 | 1,034 |
| 2017-06-27 | 1,034 | 1,040 | 1,030 | 1,032 | 11,300 | 1,032 |
| 2017-06-26 | 1,034 | 1,035 | 1,020 | 1,034 | 20,900 | 1,034 |
| 2017-06-23 | 1,016 | 1,037 | 1,016 | 1,030 | 26,900 | 1,030 |
| 2017-06-22 | 1,009 | 1,015 | 1,007 | 1,015 | 10,400 | 1,015 |
| 2017-06-21 | 1,001 | 1,009 | 1,001 | 1,009 | 10,800 | 1,009 |
| 2017-06-20 | 1,002 | 1,005 | 1,000 | 1,002 | 11,000 | 1,002 |
| 2017-06-19 | 1,000 | 1,007 | 1,000 | 1,000 | 14,800 | 1,000 |
| 2017-06-16 | 999 | 1,001 | 999 | 1,000 | 12,500 | 1,000 |
| 2017-06-15 | 1,000 | 1,000 | 999 | 999 | 19,100 | 999 |
| 2017-06-14 | 1,002 | 1,003 | 999 | 1,000 | 44,300 | 1,000 |
| 2017-06-13 | 1,008 | 1,008 | 1,004 | 1,004 | 24,300 | 1,004 |
| 2017-06-12 | 1,015 | 1,015 | 1,009 | 1,010 | 16,100 | 1,010 |
| 2017-06-09 | 1,017 | 1,019 | 1,014 | 1,015 | 14,300 | 1,015 |
| 2017-06-08 | 1,017 | 1,020 | 1,017 | 1,017 | 9,300 | 1,017 |
| 2017-06-07 | 1,025 | 1,025 | 1,017 | 1,019 | 24,200 | 1,019 |
| 2017-06-06 | 1,024 | 1,027 | 1,024 | 1,026 | 9,000 | 1,026 |
| 2017-06-05 | 1,025 | 1,026 | 1,023 | 1,025 | 19,100 | 1,025 |
| 2017-06-02 | 1,025 | 1,029 | 1,024 | 1,029 | 19,800 | 1,029 |
| 2017-06-01 | 1,027 | 1,028 | 1,025 | 1,025 | 14,600 | 1,025 |
| 2017-05-31 | 1,031 | 1,031 | 1,027 | 1,028 | 14,300 | 1,028 |
| 2017-05-30 | 1,038 | 1,039 | 1,032 | 1,033 | 19,200 | 1,033 |
| 2017-05-29 | 1,043 | 1,044 | 1,037 | 1,040 | 22,100 | 1,040 |
| 2017-05-26 | 1,050 | 1,052 | 1,047 | 1,049 | 17,200 | 1,049 |
| 2017-05-25 | 1,050 | 1,052 | 1,047 | 1,047 | 16,000 | 1,047 |
| 2017-05-24 | 1,050 | 1,052 | 1,049 | 1,051 | 5,300 | 1,051 |
| 2017-05-23 | 1,048 | 1,050 | 1,047 | 1,048 | 10,100 | 1,048 |
| 2017-05-22 | 1,048 | 1,050 | 1,047 | 1,048 | 6,700 | 1,048 |
| 2017-05-19 | 1,048 | 1,049 | 1,047 | 1,047 | 7,700 | 1,047 |
| 2017-05-18 | 1,049 | 1,053 | 1,047 | 1,048 | 9,000 | 1,048 |
| 2017-05-17 | 1,053 | 1,055 | 1,050 | 1,050 | 18,200 | 1,050 |
| 2017-05-16 | 1,054 | 1,054 | 1,052 | 1,053 | 8,300 | 1,053 |
| 2017-05-15 | 1,061 | 1,061 | 1,054 | 1,054 | 17,000 | 1,054 |
| 2017-05-12 | 1,064 | 1,064 | 1,060 | 1,061 | 7,200 | 1,061 |
| 2017-05-11 | 1,060 | 1,063 | 1,059 | 1,060 | 8,900 | 1,060 |
| 2017-05-10 | 1,060 | 1,063 | 1,058 | 1,060 | 7,200 | 1,060 |
| 2017-05-09 | 1,050 | 1,065 | 1,050 | 1,064 | 9,100 | 1,064 |
| 2017-05-08 | 1,053 | 1,053 | 1,050 | 1,050 | 16,600 | 1,050 |
| 2017-05-02 | 1,050 | 1,053 | 1,049 | 1,053 | 10,100 | 1,053 |
| 2017-05-01 | 1,053 | 1,053 | 1,048 | 1,050 | 12,600 | 1,050 |
| 2017-04-28 | 1,057 | 1,060 | 1,053 | 1,053 | 7,700 | 1,053 |
| 2017-04-27 | 1,052 | 1,057 | 1,052 | 1,056 | 3,200 | 1,056 |
| 2017-04-26 | 1,052 | 1,055 | 1,050 | 1,055 | 7,600 | 1,055 |
| 2017-04-25 | 1,052 | 1,057 | 1,051 | 1,051 | 5,400 | 1,051 |
| 2017-04-24 | 1,056 | 1,057 | 1,050 | 1,052 | 6,200 | 1,052 |
| 2017-04-21 | 1,061 | 1,061 | 1,054 | 1,054 | 2,700 | 1,054 |
| 2017-04-20 | 1,049 | 1,063 | 1,047 | 1,057 | 6,600 | 1,057 |
| 2017-04-19 | 1,044 | 1,046 | 1,041 | 1,045 | 4,700 | 1,045 |
| 2017-04-18 | 1,041 | 1,044 | 1,041 | 1,044 | 4,600 | 1,044 |
| 2017-04-17 | 1,040 | 1,041 | 1,037 | 1,040 | 6,200 | 1,040 |
| 2017-04-14 | 1,051 | 1,052 | 1,043 | 1,043 | 9,800 | 1,043 |
| 2017-04-13 | 1,059 | 1,060 | 1,051 | 1,054 | 9,400 | 1,054 |
| 2017-04-12 | 1,070 | 1,070 | 1,058 | 1,061 | 6,900 | 1,061 |
| 2017-04-11 | 1,064 | 1,071 | 1,061 | 1,065 | 5,000 | 1,065 |
| 2017-04-10 | 1,065 | 1,069 | 1,064 | 1,064 | 3,800 | 1,064 |
| 2017-04-07 | 1,065 | 1,068 | 1,064 | 1,065 | 8,000 | 1,065 |
| 2017-04-06 | 1,071 | 1,074 | 1,066 | 1,066 | 8,700 | 1,066 |
| 2017-04-05 | 1,083 | 1,086 | 1,076 | 1,076 | 8,000 | 1,076 |
| 2017-04-04 | 1,086 | 1,090 | 1,083 | 1,083 | 5,900 | 1,083 |
| 2017-04-03 | 1,094 | 1,097 | 1,087 | 1,087 | 8,100 | 1,087 |
| 2017-03-31 | 1,093 | 1,099 | 1,093 | 1,095 | 4,200 | 1,095 |
| 2017-03-30 | 1,095 | 1,100 | 1,095 | 1,097 | 4,200 | 1,097 |
| 2017-03-29 | 1,090 | 1,099 | 1,090 | 1,096 | 4,700 | 1,096 |
| 2017-03-28 | 1,094 | 1,095 | 1,089 | 1,090 | 9,500 | 1,090 |
| 2017-03-27 | 1,096 | 1,099 | 1,090 | 1,098 | 13,400 | 1,098 |
| 2017-03-24 | 1,097 | 1,101 | 1,097 | 1,100 | 3,500 | 1,100 |
| 2017-03-23 | 1,099 | 1,100 | 1,096 | 1,097 | 4,200 | 1,097 |
| 2017-03-22 | 1,100 | 1,103 | 1,099 | 1,099 | 6,600 | 1,099 |
| 2017-03-21 | 1,100 | 1,104 | 1,100 | 1,104 | 4,800 | 1,104 |
| 2017-03-17 | 1,112 | 1,112 | 1,102 | 1,102 | 5,800 | 1,102 |
| 2017-03-16 | 1,110 | 1,111 | 1,106 | 1,107 | 3,700 | 1,107 |
| 2017-03-15 | 1,111 | 1,112 | 1,108 | 1,108 | 3,500 | 1,108 |
| 2017-03-14 | 1,117 | 1,117 | 1,107 | 1,111 | 8,300 | 1,111 |
| 2017-03-13 | 1,120 | 1,120 | 1,116 | 1,117 | 5,600 | 1,117 |
| 2017-03-10 | 1,121 | 1,121 | 1,119 | 1,120 | 4,300 | 1,120 |
| 2017-03-09 | 1,118 | 1,124 | 1,118 | 1,122 | 5,400 | 1,122 |
| 2017-03-08 | 1,110 | 1,120 | 1,107 | 1,116 | 7,800 | 1,116 |
| 2017-03-07 | 1,103 | 1,110 | 1,103 | 1,108 | 5,200 | 1,108 |
| 2017-03-06 | 1,101 | 1,106 | 1,101 | 1,103 | 5,100 | 1,103 |
| 2017-03-03 | 1,100 | 1,104 | 1,098 | 1,102 | 4,500 | 1,102 |
| 2017-03-02 | 1,099 | 1,102 | 1,096 | 1,098 | 6,300 | 1,098 |
| 2017-03-01 | 1,096 | 1,102 | 1,095 | 1,099 | 3,800 | 1,099 |
| 2017-02-28 | 1,097 | 1,101 | 1,097 | 1,097 | 3,800 | 1,097 |
| 2017-02-27 | 1,104 | 1,104 | 1,095 | 1,098 | 5,500 | 1,098 |
| 2017-02-24 | 1,087 | 1,103 | 1,087 | 1,102 | 10,700 | 1,102 |
| 2017-02-23 | 1,085 | 1,088 | 1,084 | 1,087 | 5,900 | 1,087 |
| 2017-02-22 | 1,085 | 1,090 | 1,084 | 1,086 | 7,000 | 1,086 |
| 2017-02-21 | 1,088 | 1,089 | 1,083 | 1,085 | 7,200 | 1,085 |
| 2017-02-20 | 1,082 | 1,087 | 1,082 | 1,085 | 5,700 | 1,085 |
| 2017-02-17 | 1,098 | 1,099 | 1,084 | 1,084 | 15,200 | 1,084 |
| 2017-02-16 | 1,100 | 1,104 | 1,099 | 1,099 | 5,500 | 1,099 |
| 2017-02-15 | 1,100 | 1,104 | 1,097 | 1,102 | 6,100 | 1,102 |
| 2017-02-14 | 1,110 | 1,110 | 1,096 | 1,100 | 12,800 | 1,100 |
| 2017-02-13 | 1,127 | 1,127 | 1,105 | 1,111 | 10,100 | 1,111 |
| 2017-02-10 | 1,099 | 1,127 | 1,095 | 1,127 | 19,200 | 1,127 |
| 2017-02-09 | 1,065 | 1,095 | 1,064 | 1,092 | 17,600 | 1,092 |
| 2017-02-08 | 1,070 | 1,071 | 1,066 | 1,067 | 15,700 | 1,067 |
| 2017-02-07 | 1,080 | 1,080 | 1,074 | 1,074 | 16,000 | 1,074 |
| 2017-02-06 | 1,094 | 1,094 | 1,082 | 1,084 | 19,000 | 1,084 |
| 2017-02-03 | 1,110 | 1,112 | 1,095 | 1,095 | 29,800 | 1,095 |
| 2017-02-02 | 1,126 | 1,130 | 1,115 | 1,115 | 19,500 | 1,115 |
| 2017-02-01 | 1,135 | 1,137 | 1,130 | 1,132 | 15,800 | 1,132 |
| 2017-01-31 | 1,141 | 1,143 | 1,137 | 1,137 | 12,500 | 1,137 |
| 2017-01-30 | 1,148 | 1,150 | 1,145 | 1,145 | 12,300 | 1,145 |
| 2017-01-27 | 1,151 | 1,152 | 1,150 | 1,150 | 19,000 | 1,150 |
| 2017-01-26 | 1,154 | 1,154 | 1,151 | 1,152 | 7,100 | 1,152 |
| 2017-01-25 | 1,155 | 1,157 | 1,152 | 1,154 | 12,200 | 1,154 |
| 2017-01-24 | 1,160 | 1,161 | 1,157 | 1,157 | 7,700 | 1,157 |
| 2017-01-23 | 1,167 | 1,167 | 1,160 | 1,160 | 10,400 | 1,160 |
| 2017-01-20 | 1,170 | 1,172 | 1,167 | 1,167 | 8,000 | 1,167 |
| 2017-01-19 | 1,173 | 1,175 | 1,170 | 1,170 | 7,000 | 1,170 |
| 2017-01-18 | 1,173 | 1,175 | 1,170 | 1,175 | 8,200 | 1,175 |
| 2017-01-17 | 1,173 | 1,177 | 1,171 | 1,173 | 7,500 | 1,173 |
| 2017-01-16 | 1,185 | 1,185 | 1,173 | 1,173 | 22,800 | 1,173 |
| 2017-01-13 | 1,187 | 1,191 | 1,185 | 1,191 | 7,500 | 1,191 |
| 2017-01-12 | 1,190 | 1,190 | 1,188 | 1,188 | 4,700 | 1,188 |
| 2017-01-11 | 1,190 | 1,191 | 1,188 | 1,191 | 8,400 | 1,191 |
| 2017-01-10 | 1,190 | 1,192 | 1,188 | 1,190 | 7,700 | 1,190 |
| 2017-01-06 | 1,191 | 1,192 | 1,189 | 1,190 | 5,400 | 1,190 |
| 2017-01-05 | 1,183 | 1,192 | 1,182 | 1,191 | 8,700 | 1,191 |
| 2017-01-04 | 1,181 | 1,185 | 1,181 | 1,183 | 9,900 | 1,183 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-09-28]1株→2株 [2006-05-26]1株→2株 [2003-08-26]1株→2株
