2792 (株)ハニーズホールディングス 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 | 1,163 | 1,183 | 1,152 | 1,181 | 58,300 | 1,181 |
| 2017-12-28 | 1,172 | 1,172 | 1,155 | 1,163 | 22,100 | 1,163 |
| 2017-12-27 | 1,158 | 1,172 | 1,150 | 1,172 | 40,700 | 1,172 |
| 2017-12-26 | 1,148 | 1,154 | 1,148 | 1,152 | 27,800 | 1,152 |
| 2017-12-25 | 1,153 | 1,156 | 1,145 | 1,150 | 22,600 | 1,150 |
| 2017-12-22 | 1,153 | 1,159 | 1,147 | 1,156 | 25,600 | 1,156 |
| 2017-12-21 | 1,138 | 1,159 | 1,136 | 1,159 | 36,000 | 1,159 |
| 2017-12-20 | 1,150 | 1,153 | 1,133 | 1,138 | 51,300 | 1,138 |
| 2017-12-19 | 1,155 | 1,155 | 1,144 | 1,145 | 32,800 | 1,145 |
| 2017-12-18 | 1,160 | 1,164 | 1,153 | 1,154 | 24,400 | 1,154 |
| 2017-12-15 | 1,161 | 1,161 | 1,150 | 1,157 | 36,300 | 1,157 |
| 2017-12-14 | 1,150 | 1,166 | 1,150 | 1,161 | 35,600 | 1,161 |
| 2017-12-13 | 1,163 | 1,163 | 1,142 | 1,148 | 39,100 | 1,148 |
| 2017-12-12 | 1,167 | 1,168 | 1,153 | 1,157 | 43,300 | 1,157 |
| 2017-12-11 | 1,155 | 1,165 | 1,150 | 1,165 | 30,200 | 1,165 |
| 2017-12-08 | 1,135 | 1,155 | 1,135 | 1,148 | 49,100 | 1,148 |
| 2017-12-07 | 1,144 | 1,155 | 1,142 | 1,149 | 31,100 | 1,149 |
| 2017-12-06 | 1,140 | 1,147 | 1,132 | 1,140 | 43,600 | 1,140 |
| 2017-12-05 | 1,149 | 1,149 | 1,138 | 1,145 | 45,400 | 1,145 |
| 2017-12-04 | 1,158 | 1,170 | 1,151 | 1,154 | 53,700 | 1,154 |
| 2017-12-01 | 1,152 | 1,159 | 1,143 | 1,151 | 43,300 | 1,151 |
| 2017-11-30 | 1,143 | 1,154 | 1,136 | 1,150 | 49,800 | 1,150 |
| 2017-11-29 | 1,125 | 1,142 | 1,125 | 1,137 | 39,200 | 1,137 |
| 2017-11-28 | 1,112 | 1,123 | 1,107 | 1,120 | 60,800 | 1,120 |
| 2017-11-27 | 1,134 | 1,135 | 1,118 | 1,128 | 86,500 | 1,128 |
| 2017-11-24 | 1,114 | 1,139 | 1,105 | 1,134 | 97,600 | 1,134 |
| 2017-11-22 | 1,130 | 1,133 | 1,113 | 1,113 | 83,000 | 1,113 |
| 2017-11-21 | 1,118 | 1,134 | 1,109 | 1,131 | 86,300 | 1,131 |
| 2017-11-20 | 1,111 | 1,121 | 1,103 | 1,119 | 73,700 | 1,119 |
| 2017-11-17 | 1,130 | 1,134 | 1,113 | 1,113 | 73,600 | 1,113 |
| 2017-11-16 | 1,124 | 1,135 | 1,124 | 1,126 | 56,400 | 1,126 |
| 2017-11-15 | 1,160 | 1,162 | 1,124 | 1,124 | 83,300 | 1,124 |
| 2017-11-13 | 1,190 | 1,191 | 1,178 | 1,182 | 76,500 | 1,182 |
| 2017-11-10 | 1,190 | 1,196 | 1,189 | 1,190 | 48,300 | 1,190 |
| 2017-11-09 | 1,196 | 1,205 | 1,189 | 1,197 | 87,600 | 1,197 |
| 2017-11-08 | 1,197 | 1,203 | 1,193 | 1,194 | 45,100 | 1,194 |
| 2017-11-07 | 1,192 | 1,204 | 1,188 | 1,204 | 48,700 | 1,204 |
| 2017-11-06 | 1,197 | 1,197 | 1,190 | 1,191 | 42,900 | 1,191 |
| 2017-11-02 | 1,200 | 1,203 | 1,195 | 1,197 | 44,900 | 1,197 |
| 2017-11-01 | 1,203 | 1,207 | 1,195 | 1,202 | 59,600 | 1,202 |
| 2017-10-31 | 1,192 | 1,199 | 1,189 | 1,198 | 35,200 | 1,198 |
| 2017-10-30 | 1,202 | 1,202 | 1,189 | 1,190 | 61,000 | 1,190 |
| 2017-10-27 | 1,193 | 1,202 | 1,191 | 1,195 | 40,600 | 1,195 |
| 2017-10-26 | 1,188 | 1,194 | 1,181 | 1,193 | 48,800 | 1,193 |
| 2017-10-25 | 1,213 | 1,213 | 1,185 | 1,186 | 87,700 | 1,186 |
| 2017-10-24 | 1,199 | 1,213 | 1,195 | 1,208 | 66,100 | 1,208 |
| 2017-10-23 | 1,200 | 1,201 | 1,190 | 1,190 | 48,000 | 1,190 |
| 2017-10-20 | 1,192 | 1,194 | 1,185 | 1,189 | 59,700 | 1,189 |
| 2017-10-19 | 1,204 | 1,204 | 1,194 | 1,196 | 42,700 | 1,196 |
| 2017-10-18 | 1,200 | 1,217 | 1,200 | 1,203 | 39,100 | 1,203 |
| 2017-10-17 | 1,206 | 1,209 | 1,195 | 1,202 | 63,300 | 1,202 |
| 2017-10-16 | 1,190 | 1,217 | 1,190 | 1,203 | 101,600 | 1,203 |
| 2017-10-13 | 1,200 | 1,200 | 1,180 | 1,185 | 90,200 | 1,185 |
| 2017-10-12 | 1,198 | 1,199 | 1,188 | 1,193 | 37,500 | 1,193 |
| 2017-10-11 | 1,200 | 1,201 | 1,182 | 1,184 | 92,400 | 1,184 |
| 2017-10-10 | 1,212 | 1,216 | 1,200 | 1,200 | 80,700 | 1,200 |
| 2017-10-06 | 1,244 | 1,244 | 1,214 | 1,220 | 86,200 | 1,220 |
| 2017-10-05 | 1,235 | 1,242 | 1,227 | 1,239 | 55,200 | 1,239 |
| 2017-10-04 | 1,210 | 1,237 | 1,210 | 1,232 | 127,900 | 1,232 |
| 2017-10-03 | 1,224 | 1,233 | 1,203 | 1,210 | 117,300 | 1,210 |
| 2017-10-02 | 1,232 | 1,247 | 1,211 | 1,220 | 273,300 | 1,220 |
| 2017-09-29 | 1,280 | 1,304 | 1,272 | 1,298 | 60,100 | 1,298 |
| 2017-09-28 | 1,275 | 1,280 | 1,261 | 1,280 | 27,600 | 1,280 |
| 2017-09-27 | 1,274 | 1,274 | 1,254 | 1,274 | 35,400 | 1,274 |
| 2017-09-26 | 1,241 | 1,276 | 1,241 | 1,274 | 68,400 | 1,274 |
| 2017-09-25 | 1,235 | 1,242 | 1,232 | 1,239 | 21,700 | 1,239 |
| 2017-09-22 | 1,232 | 1,236 | 1,224 | 1,229 | 34,400 | 1,229 |
| 2017-09-21 | 1,240 | 1,240 | 1,229 | 1,232 | 26,200 | 1,232 |
| 2017-09-20 | 1,249 | 1,249 | 1,234 | 1,238 | 32,000 | 1,238 |
| 2017-09-19 | 1,258 | 1,258 | 1,242 | 1,257 | 42,200 | 1,257 |
| 2017-09-15 | 1,220 | 1,258 | 1,211 | 1,258 | 86,100 | 1,258 |
| 2017-09-14 | 1,222 | 1,227 | 1,211 | 1,211 | 20,100 | 1,211 |
| 2017-09-13 | 1,224 | 1,226 | 1,212 | 1,220 | 32,300 | 1,220 |
| 2017-09-12 | 1,220 | 1,222 | 1,208 | 1,210 | 39,300 | 1,210 |
| 2017-09-11 | 1,226 | 1,227 | 1,205 | 1,212 | 42,400 | 1,212 |
| 2017-09-08 | 1,219 | 1,230 | 1,212 | 1,218 | 56,000 | 1,218 |
| 2017-09-07 | 1,227 | 1,234 | 1,218 | 1,228 | 52,500 | 1,228 |
| 2017-09-06 | 1,204 | 1,230 | 1,197 | 1,227 | 42,600 | 1,227 |
| 2017-09-05 | 1,227 | 1,228 | 1,207 | 1,220 | 51,200 | 1,220 |
| 2017-09-04 | 1,231 | 1,235 | 1,214 | 1,228 | 46,800 | 1,228 |
| 2017-09-01 | 1,242 | 1,251 | 1,221 | 1,237 | 65,800 | 1,237 |
| 2017-08-31 | 1,252 | 1,252 | 1,232 | 1,238 | 34,900 | 1,238 |
| 2017-08-30 | 1,260 | 1,260 | 1,241 | 1,252 | 50,500 | 1,252 |
| 2017-08-29 | 1,259 | 1,262 | 1,249 | 1,253 | 46,600 | 1,253 |
| 2017-08-28 | 1,276 | 1,289 | 1,258 | 1,265 | 68,300 | 1,265 |
| 2017-08-25 | 1,258 | 1,278 | 1,252 | 1,274 | 55,500 | 1,274 |
| 2017-08-24 | 1,243 | 1,259 | 1,237 | 1,258 | 47,600 | 1,258 |
| 2017-08-23 | 1,265 | 1,265 | 1,236 | 1,244 | 45,000 | 1,244 |
| 2017-08-22 | 1,257 | 1,260 | 1,241 | 1,243 | 30,300 | 1,243 |
| 2017-08-21 | 1,266 | 1,269 | 1,259 | 1,263 | 32,100 | 1,263 |
| 2017-08-18 | 1,252 | 1,256 | 1,241 | 1,255 | 78,700 | 1,255 |
| 2017-08-17 | 1,265 | 1,268 | 1,253 | 1,263 | 41,400 | 1,263 |
| 2017-08-16 | 1,250 | 1,270 | 1,250 | 1,264 | 75,700 | 1,264 |
| 2017-08-15 | 1,239 | 1,264 | 1,230 | 1,251 | 120,400 | 1,251 |
| 2017-08-14 | 1,245 | 1,246 | 1,228 | 1,237 | 89,500 | 1,237 |
| 2017-08-10 | 1,276 | 1,282 | 1,256 | 1,261 | 52,700 | 1,261 |
| 2017-08-09 | 1,290 | 1,298 | 1,263 | 1,279 | 63,900 | 1,279 |
| 2017-08-08 | 1,300 | 1,304 | 1,290 | 1,300 | 56,900 | 1,300 |
| 2017-08-07 | 1,296 | 1,304 | 1,292 | 1,299 | 92,900 | 1,299 |
| 2017-08-04 | 1,290 | 1,298 | 1,275 | 1,295 | 68,900 | 1,295 |
| 2017-08-03 | 1,264 | 1,297 | 1,263 | 1,291 | 186,300 | 1,291 |
| 2017-08-02 | 1,239 | 1,257 | 1,234 | 1,251 | 111,800 | 1,251 |
| 2017-08-01 | 1,247 | 1,257 | 1,234 | 1,239 | 72,900 | 1,239 |
| 2017-07-31 | 1,252 | 1,263 | 1,238 | 1,246 | 64,600 | 1,246 |
| 2017-07-28 | 1,263 | 1,270 | 1,246 | 1,260 | 92,200 | 1,260 |
| 2017-07-27 | 1,279 | 1,287 | 1,268 | 1,270 | 67,800 | 1,270 |
| 2017-07-26 | 1,288 | 1,291 | 1,266 | 1,274 | 47,200 | 1,274 |
| 2017-07-25 | 1,278 | 1,285 | 1,270 | 1,280 | 48,700 | 1,280 |
| 2017-07-24 | 1,291 | 1,301 | 1,275 | 1,278 | 111,600 | 1,278 |
| 2017-07-21 | 1,304 | 1,310 | 1,295 | 1,299 | 96,800 | 1,299 |
| 2017-07-20 | 1,326 | 1,326 | 1,294 | 1,307 | 183,500 | 1,307 |
| 2017-07-19 | 1,286 | 1,341 | 1,284 | 1,326 | 245,000 | 1,326 |
| 2017-07-18 | 1,294 | 1,309 | 1,280 | 1,299 | 180,200 | 1,299 |
| 2017-07-14 | 1,317 | 1,317 | 1,287 | 1,305 | 148,400 | 1,305 |
| 2017-07-13 | 1,307 | 1,313 | 1,283 | 1,303 | 350,600 | 1,303 |
| 2017-07-12 | 1,250 | 1,325 | 1,241 | 1,306 | 583,300 | 1,306 |
| 2017-07-11 | 1,196 | 1,206 | 1,186 | 1,195 | 122,500 | 1,195 |
| 2017-07-10 | 1,194 | 1,194 | 1,174 | 1,181 | 72,700 | 1,181 |
| 2017-07-07 | 1,186 | 1,193 | 1,173 | 1,176 | 53,500 | 1,176 |
| 2017-07-06 | 1,212 | 1,219 | 1,188 | 1,196 | 83,900 | 1,196 |
| 2017-07-05 | 1,214 | 1,222 | 1,204 | 1,222 | 65,400 | 1,222 |
| 2017-07-04 | 1,263 | 1,263 | 1,210 | 1,214 | 100,400 | 1,214 |
| 2017-07-03 | 1,231 | 1,286 | 1,231 | 1,254 | 210,400 | 1,254 |
| 2017-06-30 | 1,221 | 1,271 | 1,207 | 1,214 | 286,500 | 1,214 |
| 2017-06-29 | 1,252 | 1,267 | 1,239 | 1,267 | 58,300 | 1,267 |
| 2017-06-28 | 1,291 | 1,291 | 1,251 | 1,252 | 57,400 | 1,252 |
| 2017-06-27 | 1,269 | 1,292 | 1,267 | 1,291 | 93,900 | 1,291 |
| 2017-06-26 | 1,238 | 1,268 | 1,238 | 1,266 | 53,000 | 1,266 |
| 2017-06-23 | 1,238 | 1,242 | 1,229 | 1,241 | 43,500 | 1,241 |
| 2017-06-22 | 1,225 | 1,240 | 1,218 | 1,234 | 62,000 | 1,234 |
| 2017-06-21 | 1,251 | 1,251 | 1,231 | 1,231 | 65,700 | 1,231 |
| 2017-06-20 | 1,264 | 1,271 | 1,259 | 1,259 | 87,800 | 1,259 |
| 2017-06-19 | 1,254 | 1,272 | 1,250 | 1,266 | 60,700 | 1,266 |
| 2017-06-16 | 1,217 | 1,260 | 1,217 | 1,260 | 168,100 | 1,260 |
| 2017-06-15 | 1,214 | 1,229 | 1,213 | 1,225 | 63,900 | 1,225 |
| 2017-06-14 | 1,220 | 1,231 | 1,206 | 1,216 | 92,800 | 1,216 |
| 2017-06-13 | 1,209 | 1,219 | 1,207 | 1,209 | 44,000 | 1,209 |
| 2017-06-12 | 1,199 | 1,212 | 1,193 | 1,209 | 63,600 | 1,209 |
| 2017-06-09 | 1,215 | 1,215 | 1,201 | 1,204 | 70,100 | 1,204 |
| 2017-06-08 | 1,209 | 1,237 | 1,208 | 1,225 | 170,600 | 1,225 |
| 2017-06-07 | 1,190 | 1,208 | 1,190 | 1,201 | 128,500 | 1,201 |
| 2017-06-06 | 1,172 | 1,193 | 1,169 | 1,189 | 152,300 | 1,189 |
| 2017-06-05 | 1,162 | 1,180 | 1,160 | 1,170 | 157,700 | 1,170 |
| 2017-06-02 | 1,164 | 1,170 | 1,152 | 1,156 | 99,700 | 1,156 |
| 2017-06-01 | 1,134 | 1,167 | 1,132 | 1,164 | 224,700 | 1,164 |
| 2017-05-31 | 1,108 | 1,133 | 1,101 | 1,128 | 142,600 | 1,128 |
| 2017-05-30 | 1,093 | 1,120 | 1,093 | 1,111 | 141,200 | 1,111 |
| 2017-05-29 | 1,133 | 1,135 | 1,092 | 1,093 | 668,100 | 1,093 |
| 2017-05-26 | 1,135 | 1,164 | 1,135 | 1,151 | 661,500 | 1,151 |
| 2017-05-25 | 1,125 | 1,144 | 1,125 | 1,134 | 198,200 | 1,134 |
| 2017-05-24 | 1,114 | 1,123 | 1,109 | 1,122 | 170,600 | 1,122 |
| 2017-05-23 | 1,122 | 1,127 | 1,108 | 1,114 | 224,500 | 1,114 |
| 2017-05-22 | 1,136 | 1,138 | 1,122 | 1,128 | 212,300 | 1,128 |
| 2017-05-19 | 1,151 | 1,159 | 1,133 | 1,136 | 190,600 | 1,136 |
| 2017-05-18 | 1,150 | 1,160 | 1,145 | 1,153 | 163,100 | 1,153 |
| 2017-05-17 | 1,165 | 1,187 | 1,165 | 1,168 | 166,800 | 1,168 |
| 2017-05-16 | 1,180 | 1,187 | 1,172 | 1,183 | 109,800 | 1,183 |
| 2017-05-15 | 1,193 | 1,197 | 1,175 | 1,175 | 107,900 | 1,175 |
| 2017-05-12 | 1,200 | 1,208 | 1,192 | 1,198 | 120,900 | 1,198 |
| 2017-05-11 | 1,193 | 1,210 | 1,192 | 1,200 | 146,400 | 1,200 |
| 2017-05-10 | 1,171 | 1,188 | 1,171 | 1,188 | 173,500 | 1,188 |
| 2017-05-09 | 1,160 | 1,174 | 1,160 | 1,171 | 120,100 | 1,171 |
| 2017-05-08 | 1,149 | 1,162 | 1,148 | 1,160 | 124,700 | 1,160 |
| 2017-05-02 | 1,131 | 1,148 | 1,131 | 1,139 | 78,500 | 1,139 |
| 2017-05-01 | 1,124 | 1,127 | 1,117 | 1,127 | 57,500 | 1,127 |
| 2017-04-28 | 1,129 | 1,134 | 1,122 | 1,122 | 47,600 | 1,122 |
| 2017-04-27 | 1,120 | 1,132 | 1,120 | 1,129 | 49,900 | 1,129 |
| 2017-04-26 | 1,125 | 1,128 | 1,114 | 1,120 | 67,400 | 1,120 |
| 2017-04-25 | 1,119 | 1,124 | 1,111 | 1,122 | 68,100 | 1,122 |
| 2017-04-24 | 1,111 | 1,116 | 1,104 | 1,113 | 55,500 | 1,113 |
| 2017-04-21 | 1,096 | 1,103 | 1,094 | 1,101 | 36,300 | 1,101 |
| 2017-04-20 | 1,093 | 1,095 | 1,085 | 1,090 | 30,600 | 1,090 |
| 2017-04-19 | 1,079 | 1,095 | 1,076 | 1,089 | 44,000 | 1,089 |
| 2017-04-18 | 1,077 | 1,087 | 1,073 | 1,078 | 42,100 | 1,078 |
| 2017-04-17 | 1,054 | 1,072 | 1,051 | 1,072 | 41,900 | 1,072 |
| 2017-04-14 | 1,053 | 1,056 | 1,047 | 1,050 | 52,400 | 1,050 |
| 2017-04-13 | 1,052 | 1,065 | 1,051 | 1,058 | 36,100 | 1,058 |
| 2017-04-12 | 1,062 | 1,064 | 1,052 | 1,056 | 36,500 | 1,056 |
| 2017-04-11 | 1,056 | 1,069 | 1,056 | 1,063 | 25,800 | 1,063 |
| 2017-04-10 | 1,075 | 1,075 | 1,053 | 1,056 | 61,600 | 1,056 |
| 2017-04-07 | 1,065 | 1,072 | 1,055 | 1,063 | 53,000 | 1,063 |
| 2017-04-06 | 1,076 | 1,076 | 1,050 | 1,050 | 76,400 | 1,050 |
| 2017-04-05 | 1,100 | 1,105 | 1,079 | 1,080 | 107,700 | 1,080 |
| 2017-04-04 | 1,116 | 1,119 | 1,100 | 1,102 | 105,500 | 1,102 |
| 2017-04-03 | 1,118 | 1,124 | 1,114 | 1,116 | 47,500 | 1,116 |
| 2017-03-31 | 1,129 | 1,137 | 1,113 | 1,113 | 67,500 | 1,113 |
| 2017-03-30 | 1,126 | 1,133 | 1,117 | 1,122 | 53,600 | 1,122 |
| 2017-03-29 | 1,114 | 1,125 | 1,108 | 1,121 | 99,400 | 1,121 |
| 2017-03-28 | 1,128 | 1,131 | 1,119 | 1,126 | 86,000 | 1,126 |
| 2017-03-27 | 1,145 | 1,148 | 1,115 | 1,118 | 106,800 | 1,118 |
| 2017-03-24 | 1,130 | 1,165 | 1,130 | 1,160 | 103,500 | 1,160 |
| 2017-03-23 | 1,125 | 1,127 | 1,113 | 1,126 | 64,400 | 1,126 |
| 2017-03-22 | 1,130 | 1,137 | 1,122 | 1,126 | 46,700 | 1,126 |
| 2017-03-21 | 1,140 | 1,146 | 1,135 | 1,144 | 45,500 | 1,144 |
| 2017-03-17 | 1,117 | 1,142 | 1,113 | 1,142 | 98,100 | 1,142 |
| 2017-03-16 | 1,112 | 1,121 | 1,097 | 1,121 | 54,200 | 1,121 |
| 2017-03-15 | 1,120 | 1,123 | 1,113 | 1,113 | 30,200 | 1,113 |
| 2017-03-14 | 1,127 | 1,128 | 1,118 | 1,121 | 53,000 | 1,121 |
| 2017-03-13 | 1,125 | 1,129 | 1,121 | 1,124 | 72,200 | 1,124 |
| 2017-03-10 | 1,115 | 1,128 | 1,113 | 1,125 | 89,200 | 1,125 |
| 2017-03-09 | 1,121 | 1,121 | 1,105 | 1,115 | 74,700 | 1,115 |
| 2017-03-08 | 1,111 | 1,123 | 1,107 | 1,121 | 94,500 | 1,121 |
| 2017-03-07 | 1,107 | 1,117 | 1,104 | 1,111 | 36,100 | 1,111 |
| 2017-03-06 | 1,111 | 1,115 | 1,101 | 1,110 | 37,300 | 1,110 |
| 2017-03-03 | 1,126 | 1,126 | 1,107 | 1,109 | 97,900 | 1,109 |
| 2017-03-02 | 1,130 | 1,130 | 1,116 | 1,120 | 37,100 | 1,120 |
| 2017-03-01 | 1,127 | 1,129 | 1,117 | 1,126 | 40,600 | 1,126 |
| 2017-02-28 | 1,120 | 1,129 | 1,112 | 1,127 | 65,700 | 1,127 |
| 2017-02-27 | 1,105 | 1,118 | 1,103 | 1,114 | 52,000 | 1,114 |
| 2017-02-24 | 1,110 | 1,111 | 1,097 | 1,105 | 64,900 | 1,105 |
| 2017-02-23 | 1,111 | 1,117 | 1,103 | 1,114 | 61,500 | 1,114 |
| 2017-02-22 | 1,118 | 1,120 | 1,095 | 1,106 | 89,900 | 1,106 |
| 2017-02-21 | 1,117 | 1,119 | 1,108 | 1,114 | 47,600 | 1,114 |
| 2017-02-20 | 1,098 | 1,116 | 1,096 | 1,113 | 83,200 | 1,113 |
| 2017-02-17 | 1,085 | 1,099 | 1,085 | 1,096 | 35,400 | 1,096 |
| 2017-02-16 | 1,102 | 1,102 | 1,083 | 1,083 | 49,000 | 1,083 |
| 2017-02-15 | 1,100 | 1,101 | 1,089 | 1,097 | 36,000 | 1,097 |
| 2017-02-14 | 1,096 | 1,108 | 1,089 | 1,089 | 86,400 | 1,089 |
| 2017-02-13 | 1,085 | 1,097 | 1,079 | 1,092 | 82,600 | 1,092 |
| 2017-02-10 | 1,063 | 1,081 | 1,062 | 1,076 | 73,100 | 1,076 |
| 2017-02-09 | 1,050 | 1,053 | 1,038 | 1,052 | 93,600 | 1,052 |
| 2017-02-08 | 1,066 | 1,066 | 1,046 | 1,049 | 173,100 | 1,049 |
| 2017-02-07 | 1,078 | 1,082 | 1,061 | 1,076 | 76,900 | 1,076 |
| 2017-02-06 | 1,081 | 1,083 | 1,074 | 1,080 | 39,200 | 1,080 |
| 2017-02-03 | 1,077 | 1,082 | 1,071 | 1,076 | 39,000 | 1,076 |
| 2017-02-02 | 1,095 | 1,100 | 1,071 | 1,073 | 100,900 | 1,073 |
| 2017-02-01 | 1,074 | 1,101 | 1,074 | 1,094 | 86,300 | 1,094 |
| 2017-01-31 | 1,051 | 1,083 | 1,051 | 1,081 | 121,900 | 1,081 |
| 2017-01-30 | 1,053 | 1,062 | 1,042 | 1,048 | 192,500 | 1,048 |
| 2017-01-27 | 1,070 | 1,071 | 1,051 | 1,054 | 112,500 | 1,054 |
| 2017-01-26 | 1,064 | 1,077 | 1,059 | 1,069 | 88,200 | 1,069 |
| 2017-01-25 | 1,059 | 1,067 | 1,051 | 1,060 | 99,000 | 1,060 |
| 2017-01-24 | 1,061 | 1,063 | 1,052 | 1,056 | 56,200 | 1,056 |
| 2017-01-23 | 1,071 | 1,071 | 1,051 | 1,062 | 107,000 | 1,062 |
| 2017-01-20 | 1,079 | 1,079 | 1,069 | 1,072 | 70,800 | 1,072 |
| 2017-01-19 | 1,093 | 1,099 | 1,072 | 1,072 | 149,600 | 1,072 |
| 2017-01-18 | 1,106 | 1,108 | 1,085 | 1,091 | 116,300 | 1,091 |
| 2017-01-17 | 1,138 | 1,139 | 1,110 | 1,110 | 143,400 | 1,110 |
| 2017-01-16 | 1,143 | 1,150 | 1,136 | 1,137 | 78,500 | 1,137 |
| 2017-01-13 | 1,148 | 1,150 | 1,134 | 1,138 | 162,600 | 1,138 |
| 2017-01-12 | 1,154 | 1,156 | 1,141 | 1,144 | 163,300 | 1,144 |
| 2017-01-11 | 1,180 | 1,183 | 1,142 | 1,155 | 346,600 | 1,155 |
| 2017-01-10 | 1,215 | 1,215 | 1,183 | 1,194 | 169,500 | 1,194 |
| 2017-01-06 | 1,210 | 1,226 | 1,206 | 1,218 | 84,600 | 1,218 |
| 2017-01-05 | 1,220 | 1,223 | 1,210 | 1,213 | 55,500 | 1,213 |
| 2017-01-04 | 1,224 | 1,234 | 1,212 | 1,219 | 47,900 | 1,219 |
分割・併合履歴 ： [2006-02-23]1株→1.5株 [2004-05-26]1株→2株