2810 ハウス食品グループ本社(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 | 3,755 | 3,755 | 3,720 | 3,740 | 95,900 | 3,740 |
| 2017-12-28 | 3,800 | 3,800 | 3,755 | 3,765 | 96,600 | 3,765 |
| 2017-12-27 | 3,840 | 3,840 | 3,795 | 3,805 | 66,500 | 3,805 |
| 2017-12-26 | 3,820 | 3,835 | 3,805 | 3,810 | 99,100 | 3,810 |
| 2017-12-25 | 3,795 | 3,830 | 3,780 | 3,810 | 95,700 | 3,810 |
| 2017-12-22 | 3,725 | 3,775 | 3,725 | 3,765 | 130,500 | 3,765 |
| 2017-12-21 | 3,745 | 3,745 | 3,700 | 3,735 | 217,400 | 3,735 |
| 2017-12-20 | 3,800 | 3,805 | 3,760 | 3,765 | 162,100 | 3,765 |
| 2017-12-19 | 3,840 | 3,840 | 3,805 | 3,815 | 111,300 | 3,815 |
| 2017-12-18 | 3,840 | 3,845 | 3,805 | 3,830 | 134,800 | 3,830 |
| 2017-12-15 | 3,810 | 3,835 | 3,785 | 3,815 | 204,200 | 3,815 |
| 2017-12-14 | 3,850 | 3,855 | 3,805 | 3,840 | 155,500 | 3,840 |
| 2017-12-13 | 3,850 | 3,860 | 3,815 | 3,830 | 149,100 | 3,830 |
| 2017-12-12 | 3,855 | 3,870 | 3,825 | 3,860 | 227,800 | 3,860 |
| 2017-12-11 | 3,850 | 3,855 | 3,785 | 3,845 | 217,200 | 3,845 |
| 2017-12-08 | 3,775 | 3,840 | 3,775 | 3,835 | 265,400 | 3,835 |
| 2017-12-07 | 3,720 | 3,820 | 3,715 | 3,800 | 215,600 | 3,800 |
| 2017-12-06 | 3,725 | 3,770 | 3,685 | 3,685 | 248,400 | 3,685 |
| 2017-12-05 | 3,685 | 3,740 | 3,655 | 3,735 | 213,900 | 3,735 |
| 2017-12-04 | 3,695 | 3,730 | 3,680 | 3,685 | 198,100 | 3,685 |
| 2017-12-01 | 3,680 | 3,700 | 3,655 | 3,680 | 171,000 | 3,680 |
| 2017-11-30 | 3,635 | 3,670 | 3,605 | 3,660 | 333,900 | 3,660 |
| 2017-11-29 | 3,575 | 3,635 | 3,575 | 3,635 | 224,400 | 3,635 |
| 2017-11-28 | 3,530 | 3,555 | 3,505 | 3,555 | 128,200 | 3,555 |
| 2017-11-27 | 3,555 | 3,555 | 3,490 | 3,505 | 142,700 | 3,505 |
| 2017-11-24 | 3,480 | 3,550 | 3,480 | 3,545 | 212,100 | 3,545 |
| 2017-11-22 | 3,590 | 3,595 | 3,490 | 3,495 | 271,800 | 3,495 |
| 2017-11-21 | 3,555 | 3,615 | 3,535 | 3,590 | 492,700 | 3,590 |
| 2017-11-20 | 3,485 | 3,550 | 3,475 | 3,540 | 146,600 | 3,540 |
| 2017-11-17 | 3,550 | 3,560 | 3,515 | 3,530 | 162,500 | 3,530 |
| 2017-11-16 | 3,445 | 3,535 | 3,425 | 3,530 | 196,600 | 3,530 |
| 2017-11-15 | 3,510 | 3,540 | 3,455 | 3,470 | 240,900 | 3,470 |
| 2017-11-13 | 3,485 | 3,540 | 3,460 | 3,485 | 325,700 | 3,485 |
| 2017-11-10 | 3,390 | 3,455 | 3,390 | 3,455 | 267,600 | 3,455 |
| 2017-11-09 | 3,425 | 3,460 | 3,380 | 3,420 | 374,800 | 3,420 |
| 2017-11-08 | 3,460 | 3,460 | 3,430 | 3,440 | 241,700 | 3,440 |
| 2017-11-07 | 3,440 | 3,475 | 3,415 | 3,445 | 311,100 | 3,445 |
| 2017-11-06 | 3,430 | 3,505 | 3,390 | 3,490 | 444,500 | 3,490 |
| 2017-11-02 | 3,450 | 3,455 | 3,350 | 3,365 | 356,000 | 3,365 |
| 2017-11-01 | 3,390 | 3,430 | 3,370 | 3,415 | 376,100 | 3,415 |
| 2017-10-31 | 3,350 | 3,375 | 3,335 | 3,365 | 226,000 | 3,365 |
| 2017-10-30 | 3,345 | 3,365 | 3,330 | 3,350 | 550,700 | 3,350 |
| 2017-10-27 | 3,395 | 3,395 | 3,350 | 3,370 | 283,900 | 3,370 |
| 2017-10-26 | 3,360 | 3,390 | 3,350 | 3,380 | 284,600 | 3,380 |
| 2017-10-25 | 3,370 | 3,375 | 3,340 | 3,345 | 383,100 | 3,345 |
| 2017-10-24 | 3,350 | 3,385 | 3,335 | 3,360 | 308,400 | 3,360 |
| 2017-10-23 | 3,390 | 3,390 | 3,330 | 3,345 | 386,900 | 3,345 |
| 2017-10-20 | 3,350 | 3,420 | 3,315 | 3,360 | 797,900 | 3,360 |
| 2017-10-19 | 3,485 | 3,485 | 3,455 | 3,460 | 158,000 | 3,460 |
| 2017-10-18 | 3,475 | 3,495 | 3,455 | 3,480 | 179,000 | 3,480 |
| 2017-10-17 | 3,505 | 3,510 | 3,475 | 3,495 | 144,200 | 3,495 |
| 2017-10-16 | 3,480 | 3,525 | 3,470 | 3,510 | 211,400 | 3,510 |
| 2017-10-13 | 3,440 | 3,485 | 3,440 | 3,470 | 246,800 | 3,470 |
| 2017-10-12 | 3,445 | 3,460 | 3,420 | 3,455 | 176,500 | 3,455 |
| 2017-10-11 | 3,455 | 3,465 | 3,410 | 3,430 | 197,000 | 3,430 |
| 2017-10-10 | 3,405 | 3,455 | 3,400 | 3,440 | 213,300 | 3,440 |
| 2017-10-06 | 3,460 | 3,460 | 3,400 | 3,430 | 263,500 | 3,430 |
| 2017-10-05 | 3,460 | 3,485 | 3,435 | 3,460 | 182,000 | 3,460 |
| 2017-10-04 | 3,455 | 3,455 | 3,395 | 3,440 | 254,800 | 3,440 |
| 2017-10-03 | 3,510 | 3,545 | 3,480 | 3,485 | 339,200 | 3,485 |
| 2017-10-02 | 3,500 | 3,590 | 3,495 | 3,505 | 860,400 | 3,505 |
| 2017-09-29 | 3,260 | 3,355 | 3,255 | 3,345 | 327,100 | 3,345 |
| 2017-09-28 | 3,290 | 3,290 | 3,255 | 3,285 | 326,600 | 3,285 |
| 2017-09-27 | 3,320 | 3,335 | 3,275 | 3,285 | 210,300 | 3,285 |
| 2017-09-26 | 3,365 | 3,370 | 3,315 | 3,325 | 361,400 | 3,325 |
| 2017-09-25 | 3,385 | 3,385 | 3,340 | 3,375 | 212,700 | 3,375 |
| 2017-09-22 | 3,385 | 3,385 | 3,360 | 3,380 | 170,500 | 3,380 |
| 2017-09-21 | 3,435 | 3,440 | 3,370 | 3,385 | 252,400 | 3,385 |
| 2017-09-20 | 3,505 | 3,510 | 3,435 | 3,445 | 204,400 | 3,445 |
| 2017-09-19 | 3,520 | 3,540 | 3,500 | 3,515 | 197,500 | 3,515 |
| 2017-09-15 | 3,470 | 3,545 | 3,470 | 3,500 | 427,000 | 3,500 |
| 2017-09-14 | 3,435 | 3,460 | 3,425 | 3,455 | 211,500 | 3,455 |
| 2017-09-13 | 3,470 | 3,480 | 3,450 | 3,455 | 187,500 | 3,455 |
| 2017-09-12 | 3,410 | 3,440 | 3,400 | 3,440 | 205,700 | 3,440 |
| 2017-09-11 | 3,380 | 3,400 | 3,365 | 3,390 | 157,700 | 3,390 |
| 2017-09-08 | 3,345 | 3,360 | 3,320 | 3,355 | 181,000 | 3,355 |
| 2017-09-07 | 3,320 | 3,370 | 3,320 | 3,345 | 152,600 | 3,345 |
| 2017-09-06 | 3,270 | 3,340 | 3,260 | 3,320 | 190,800 | 3,320 |
| 2017-09-05 | 3,325 | 3,325 | 3,270 | 3,275 | 164,900 | 3,275 |
| 2017-09-04 | 3,380 | 3,395 | 3,315 | 3,330 | 193,900 | 3,330 |
| 2017-09-01 | 3,360 | 3,385 | 3,320 | 3,375 | 197,700 | 3,375 |
| 2017-08-31 | 3,350 | 3,370 | 3,325 | 3,345 | 171,200 | 3,345 |
| 2017-08-30 | 3,330 | 3,360 | 3,330 | 3,350 | 287,700 | 3,350 |
| 2017-08-29 | 3,250 | 3,325 | 3,250 | 3,325 | 313,000 | 3,325 |
| 2017-08-28 | 3,290 | 3,290 | 3,245 | 3,270 | 142,700 | 3,270 |
| 2017-08-25 | 3,265 | 3,295 | 3,245 | 3,280 | 173,100 | 3,280 |
| 2017-08-24 | 3,270 | 3,295 | 3,260 | 3,290 | 190,400 | 3,290 |
| 2017-08-23 | 3,255 | 3,275 | 3,235 | 3,265 | 229,100 | 3,265 |
| 2017-08-22 | 3,245 | 3,260 | 3,220 | 3,225 | 205,700 | 3,225 |
| 2017-08-21 | 3,235 | 3,265 | 3,220 | 3,230 | 196,900 | 3,230 |
| 2017-08-18 | 3,200 | 3,230 | 3,190 | 3,225 | 210,300 | 3,225 |
| 2017-08-17 | 3,225 | 3,260 | 3,210 | 3,235 | 225,300 | 3,235 |
| 2017-08-16 | 3,225 | 3,255 | 3,225 | 3,240 | 189,400 | 3,240 |
| 2017-08-15 | 3,235 | 3,255 | 3,185 | 3,235 | 252,600 | 3,235 |
| 2017-08-14 | 3,225 | 3,230 | 3,185 | 3,190 | 239,600 | 3,190 |
| 2017-08-10 | 3,155 | 3,240 | 3,155 | 3,240 | 292,500 | 3,240 |
| 2017-08-09 | 3,180 | 3,210 | 3,150 | 3,200 | 344,500 | 3,200 |
| 2017-08-08 | 3,175 | 3,200 | 3,155 | 3,180 | 275,300 | 3,180 |
| 2017-08-07 | 3,150 | 3,195 | 3,135 | 3,175 | 246,600 | 3,175 |
| 2017-08-04 | 3,170 | 3,195 | 3,150 | 3,195 | 282,400 | 3,195 |
| 2017-08-03 | 3,190 | 3,215 | 3,165 | 3,185 | 282,400 | 3,185 |
| 2017-08-02 | 3,160 | 3,240 | 3,160 | 3,190 | 541,800 | 3,190 |
| 2017-08-01 | 3,040 | 3,145 | 2,981 | 3,140 | 845,500 | 3,140 |
| 2017-07-31 | 2,876 | 2,884 | 2,848 | 2,848 | 320,100 | 2,848 |
| 2017-07-28 | 2,900 | 2,900 | 2,874 | 2,887 | 218,500 | 2,887 |
| 2017-07-27 | 2,872 | 2,924 | 2,872 | 2,900 | 240,600 | 2,900 |
| 2017-07-26 | 2,897 | 2,897 | 2,863 | 2,864 | 182,500 | 2,864 |
| 2017-07-25 | 2,909 | 2,909 | 2,889 | 2,890 | 152,600 | 2,890 |
| 2017-07-24 | 2,895 | 2,925 | 2,877 | 2,924 | 179,400 | 2,924 |
| 2017-07-21 | 2,923 | 2,927 | 2,896 | 2,912 | 154,900 | 2,912 |
| 2017-07-20 | 2,901 | 2,923 | 2,892 | 2,910 | 148,900 | 2,910 |
| 2017-07-19 | 2,850 | 2,897 | 2,838 | 2,896 | 282,000 | 2,896 |
| 2017-07-18 | 2,869 | 2,876 | 2,832 | 2,854 | 163,200 | 2,854 |
| 2017-07-14 | 2,885 | 2,892 | 2,865 | 2,873 | 325,000 | 2,873 |
| 2017-07-13 | 2,870 | 2,892 | 2,860 | 2,885 | 335,100 | 2,885 |
| 2017-07-12 | 2,842 | 2,862 | 2,819 | 2,853 | 347,300 | 2,853 |
| 2017-07-11 | 2,800 | 2,860 | 2,790 | 2,847 | 344,100 | 2,847 |
| 2017-07-10 | 2,795 | 2,806 | 2,779 | 2,790 | 145,600 | 2,790 |
| 2017-07-07 | 2,777 | 2,797 | 2,765 | 2,773 | 189,700 | 2,773 |
| 2017-07-06 | 2,793 | 2,816 | 2,781 | 2,794 | 175,700 | 2,794 |
| 2017-07-05 | 2,768 | 2,790 | 2,741 | 2,788 | 225,800 | 2,788 |
| 2017-07-04 | 2,810 | 2,810 | 2,772 | 2,779 | 250,300 | 2,779 |
| 2017-07-03 | 2,812 | 2,820 | 2,785 | 2,800 | 301,300 | 2,800 |
| 2017-06-30 | 2,826 | 2,835 | 2,801 | 2,816 | 245,800 | 2,816 |
| 2017-06-29 | 2,858 | 2,859 | 2,821 | 2,856 | 346,400 | 2,856 |
| 2017-06-28 | 2,913 | 2,913 | 2,849 | 2,857 | 364,800 | 2,857 |
| 2017-06-27 | 2,945 | 2,956 | 2,911 | 2,932 | 257,200 | 2,932 |
| 2017-06-26 | 2,952 | 2,958 | 2,927 | 2,945 | 318,400 | 2,945 |
| 2017-06-23 | 3,015 | 3,015 | 2,947 | 2,960 | 306,700 | 2,960 |
| 2017-06-22 | 3,030 | 3,030 | 3,000 | 3,010 | 171,600 | 3,010 |
| 2017-06-21 | 3,020 | 3,050 | 3,015 | 3,030 | 280,200 | 3,030 |
| 2017-06-20 | 3,050 | 3,055 | 3,010 | 3,020 | 320,600 | 3,020 |
| 2017-06-19 | 2,980 | 3,030 | 2,980 | 3,030 | 253,600 | 3,030 |
| 2017-06-16 | 2,995 | 3,020 | 2,966 | 2,998 | 359,900 | 2,998 |
| 2017-06-15 | 2,960 | 2,987 | 2,954 | 2,985 | 254,400 | 2,985 |
| 2017-06-14 | 2,950 | 2,992 | 2,935 | 2,947 | 284,000 | 2,947 |
| 2017-06-13 | 2,919 | 2,954 | 2,919 | 2,951 | 266,600 | 2,951 |
| 2017-06-12 | 2,899 | 2,926 | 2,862 | 2,922 | 333,700 | 2,922 |
| 2017-06-09 | 2,901 | 2,911 | 2,882 | 2,898 | 309,500 | 2,898 |
| 2017-06-08 | 2,902 | 2,923 | 2,887 | 2,901 | 205,900 | 2,901 |
| 2017-06-07 | 2,883 | 2,899 | 2,873 | 2,898 | 249,000 | 2,898 |
| 2017-06-06 | 2,910 | 2,923 | 2,871 | 2,877 | 231,600 | 2,877 |
| 2017-06-05 | 2,813 | 2,898 | 2,813 | 2,895 | 371,400 | 2,895 |
| 2017-06-02 | 2,833 | 2,842 | 2,814 | 2,841 | 404,500 | 2,841 |
| 2017-06-01 | 2,786 | 2,840 | 2,784 | 2,839 | 271,300 | 2,839 |
| 2017-05-31 | 2,776 | 2,789 | 2,748 | 2,779 | 364,400 | 2,779 |
| 2017-05-30 | 2,773 | 2,776 | 2,754 | 2,771 | 149,000 | 2,771 |
| 2017-05-29 | 2,756 | 2,780 | 2,737 | 2,772 | 228,900 | 2,772 |
| 2017-05-26 | 2,773 | 2,793 | 2,756 | 2,758 | 279,300 | 2,758 |
| 2017-05-25 | 2,730 | 2,754 | 2,720 | 2,749 | 282,600 | 2,749 |
| 2017-05-24 | 2,723 | 2,743 | 2,720 | 2,742 | 230,200 | 2,742 |
| 2017-05-23 | 2,668 | 2,722 | 2,668 | 2,717 | 244,800 | 2,717 |
| 2017-05-22 | 2,670 | 2,675 | 2,647 | 2,662 | 374,700 | 2,662 |
| 2017-05-19 | 2,699 | 2,707 | 2,670 | 2,693 | 276,700 | 2,693 |
| 2017-05-18 | 2,646 | 2,697 | 2,646 | 2,696 | 340,400 | 2,696 |
| 2017-05-17 | 2,645 | 2,705 | 2,639 | 2,695 | 622,300 | 2,695 |
| 2017-05-16 | 2,618 | 2,647 | 2,616 | 2,623 | 331,600 | 2,623 |
| 2017-05-15 | 2,528 | 2,620 | 2,500 | 2,617 | 548,400 | 2,617 |
| 2017-05-12 | 2,517 | 2,528 | 2,485 | 2,492 | 208,600 | 2,492 |
| 2017-05-11 | 2,535 | 2,548 | 2,522 | 2,528 | 175,600 | 2,528 |
| 2017-05-10 | 2,532 | 2,535 | 2,514 | 2,524 | 209,700 | 2,524 |
| 2017-05-09 | 2,528 | 2,546 | 2,523 | 2,530 | 196,200 | 2,530 |
| 2017-05-08 | 2,490 | 2,534 | 2,482 | 2,532 | 303,300 | 2,532 |
| 2017-05-02 | 2,470 | 2,493 | 2,467 | 2,475 | 112,800 | 2,475 |
| 2017-05-01 | 2,472 | 2,480 | 2,467 | 2,474 | 143,200 | 2,474 |
| 2017-04-28 | 2,476 | 2,493 | 2,472 | 2,478 | 160,300 | 2,478 |
| 2017-04-27 | 2,460 | 2,484 | 2,460 | 2,484 | 135,100 | 2,484 |
| 2017-04-26 | 2,460 | 2,467 | 2,452 | 2,464 | 143,800 | 2,464 |
| 2017-04-25 | 2,450 | 2,461 | 2,441 | 2,452 | 144,700 | 2,452 |
| 2017-04-24 | 2,437 | 2,449 | 2,422 | 2,448 | 163,900 | 2,448 |
| 2017-04-21 | 2,391 | 2,421 | 2,384 | 2,421 | 240,100 | 2,421 |
| 2017-04-20 | 2,421 | 2,421 | 2,384 | 2,397 | 113,900 | 2,397 |
| 2017-04-19 | 2,408 | 2,438 | 2,408 | 2,426 | 127,400 | 2,426 |
| 2017-04-18 | 2,433 | 2,435 | 2,402 | 2,418 | 98,400 | 2,418 |
| 2017-04-17 | 2,391 | 2,435 | 2,391 | 2,427 | 125,400 | 2,427 |
| 2017-04-14 | 2,417 | 2,420 | 2,383 | 2,390 | 129,800 | 2,390 |
| 2017-04-13 | 2,414 | 2,433 | 2,414 | 2,423 | 167,300 | 2,423 |
| 2017-04-12 | 2,405 | 2,429 | 2,403 | 2,423 | 159,300 | 2,423 |
| 2017-04-11 | 2,401 | 2,429 | 2,401 | 2,422 | 125,100 | 2,422 |
| 2017-04-10 | 2,444 | 2,450 | 2,404 | 2,410 | 129,000 | 2,410 |
| 2017-04-07 | 2,424 | 2,445 | 2,411 | 2,429 | 178,600 | 2,429 |
| 2017-04-06 | 2,449 | 2,460 | 2,404 | 2,409 | 263,800 | 2,409 |
| 2017-04-05 | 2,468 | 2,489 | 2,456 | 2,456 | 164,500 | 2,456 |
| 2017-04-04 | 2,452 | 2,474 | 2,445 | 2,455 | 222,900 | 2,455 |
| 2017-04-03 | 2,449 | 2,474 | 2,435 | 2,465 | 234,000 | 2,465 |
| 2017-03-31 | 2,478 | 2,481 | 2,428 | 2,428 | 211,300 | 2,428 |
| 2017-03-30 | 2,524 | 2,532 | 2,473 | 2,478 | 159,500 | 2,478 |
| 2017-03-29 | 2,540 | 2,544 | 2,512 | 2,536 | 192,600 | 2,536 |
| 2017-03-28 | 2,540 | 2,555 | 2,529 | 2,550 | 334,200 | 2,550 |
| 2017-03-27 | 2,528 | 2,539 | 2,515 | 2,520 | 170,000 | 2,520 |
| 2017-03-24 | 2,518 | 2,543 | 2,514 | 2,536 | 244,800 | 2,536 |
| 2017-03-23 | 2,495 | 2,515 | 2,491 | 2,510 | 177,200 | 2,510 |
| 2017-03-22 | 2,494 | 2,525 | 2,494 | 2,502 | 247,600 | 2,502 |
| 2017-03-21 | 2,498 | 2,522 | 2,497 | 2,514 | 236,900 | 2,514 |
| 2017-03-17 | 2,495 | 2,506 | 2,491 | 2,506 | 177,000 | 2,506 |
| 2017-03-16 | 2,486 | 2,498 | 2,471 | 2,498 | 195,600 | 2,498 |
| 2017-03-15 | 2,492 | 2,503 | 2,492 | 2,499 | 143,500 | 2,499 |
| 2017-03-14 | 2,510 | 2,510 | 2,491 | 2,504 | 126,600 | 2,504 |
| 2017-03-13 | 2,491 | 2,507 | 2,486 | 2,498 | 162,100 | 2,498 |
| 2017-03-10 | 2,489 | 2,492 | 2,463 | 2,488 | 312,100 | 2,488 |
| 2017-03-09 | 2,460 | 2,461 | 2,447 | 2,451 | 166,500 | 2,451 |
| 2017-03-08 | 2,450 | 2,470 | 2,441 | 2,449 | 209,200 | 2,449 |
| 2017-03-07 | 2,434 | 2,456 | 2,427 | 2,449 | 256,000 | 2,449 |
| 2017-03-06 | 2,427 | 2,442 | 2,421 | 2,435 | 125,100 | 2,435 |
| 2017-03-03 | 2,438 | 2,445 | 2,420 | 2,429 | 142,600 | 2,429 |
| 2017-03-02 | 2,431 | 2,439 | 2,410 | 2,435 | 198,700 | 2,435 |
| 2017-03-01 | 2,406 | 2,429 | 2,403 | 2,416 | 272,000 | 2,416 |
| 2017-02-28 | 2,429 | 2,429 | 2,391 | 2,392 | 249,800 | 2,392 |
| 2017-02-27 | 2,409 | 2,424 | 2,404 | 2,411 | 152,600 | 2,411 |
| 2017-02-24 | 2,400 | 2,425 | 2,399 | 2,409 | 162,800 | 2,409 |
| 2017-02-23 | 2,396 | 2,408 | 2,393 | 2,408 | 169,200 | 2,408 |
| 2017-02-22 | 2,400 | 2,408 | 2,388 | 2,391 | 121,200 | 2,391 |
| 2017-02-21 | 2,388 | 2,400 | 2,380 | 2,397 | 93,400 | 2,397 |
| 2017-02-20 | 2,384 | 2,394 | 2,371 | 2,392 | 126,300 | 2,392 |
| 2017-02-17 | 2,374 | 2,384 | 2,360 | 2,379 | 184,800 | 2,379 |
| 2017-02-16 | 2,384 | 2,388 | 2,366 | 2,373 | 221,600 | 2,373 |
| 2017-02-15 | 2,415 | 2,418 | 2,383 | 2,385 | 149,700 | 2,385 |
| 2017-02-14 | 2,421 | 2,431 | 2,397 | 2,397 | 235,000 | 2,397 |
| 2017-02-13 | 2,430 | 2,438 | 2,414 | 2,424 | 200,300 | 2,424 |
| 2017-02-10 | 2,425 | 2,429 | 2,407 | 2,419 | 218,200 | 2,419 |
| 2017-02-09 | 2,386 | 2,412 | 2,386 | 2,404 | 292,100 | 2,404 |
| 2017-02-08 | 2,419 | 2,420 | 2,387 | 2,396 | 228,500 | 2,396 |
| 2017-02-07 | 2,422 | 2,425 | 2,405 | 2,415 | 162,600 | 2,415 |
| 2017-02-06 | 2,465 | 2,469 | 2,428 | 2,431 | 141,000 | 2,431 |
| 2017-02-03 | 2,443 | 2,467 | 2,438 | 2,451 | 118,500 | 2,451 |
| 2017-02-02 | 2,480 | 2,480 | 2,436 | 2,443 | 295,000 | 2,443 |
| 2017-02-01 | 2,450 | 2,482 | 2,445 | 2,474 | 442,500 | 2,474 |
| 2017-01-31 | 2,400 | 2,432 | 2,398 | 2,423 | 241,000 | 2,423 |
| 2017-01-30 | 2,405 | 2,427 | 2,391 | 2,426 | 208,900 | 2,426 |
| 2017-01-27 | 2,400 | 2,419 | 2,390 | 2,408 | 201,200 | 2,408 |
| 2017-01-26 | 2,364 | 2,399 | 2,357 | 2,399 | 196,800 | 2,399 |
| 2017-01-25 | 2,386 | 2,390 | 2,352 | 2,357 | 132,100 | 2,357 |
| 2017-01-24 | 2,361 | 2,380 | 2,356 | 2,364 | 99,200 | 2,364 |
| 2017-01-23 | 2,384 | 2,385 | 2,358 | 2,363 | 150,700 | 2,363 |
| 2017-01-20 | 2,401 | 2,417 | 2,390 | 2,409 | 142,100 | 2,409 |
| 2017-01-19 | 2,395 | 2,410 | 2,387 | 2,396 | 111,000 | 2,396 |
| 2017-01-18 | 2,397 | 2,401 | 2,372 | 2,388 | 188,300 | 2,388 |
| 2017-01-17 | 2,420 | 2,424 | 2,381 | 2,381 | 200,500 | 2,381 |
| 2017-01-16 | 2,420 | 2,427 | 2,408 | 2,417 | 88,100 | 2,417 |
| 2017-01-13 | 2,398 | 2,436 | 2,382 | 2,424 | 152,600 | 2,424 |
| 2017-01-12 | 2,440 | 2,441 | 2,394 | 2,408 | 164,900 | 2,408 |
| 2017-01-11 | 2,460 | 2,462 | 2,429 | 2,433 | 164,500 | 2,433 |
| 2017-01-10 | 2,487 | 2,488 | 2,441 | 2,460 | 323,200 | 2,460 |
| 2017-01-06 | 2,464 | 2,484 | 2,458 | 2,479 | 203,900 | 2,479 |
| 2017-01-05 | 2,458 | 2,467 | 2,441 | 2,462 | 164,100 | 2,462 |
| 2017-01-04 | 2,432 | 2,466 | 2,427 | 2,458 | 215,200 | 2,458 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
