2874 ヨコレイ 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 | 1,156 | 1,179 | 1,156 | 1,168 | 166,700 | 1,168 |
| 2017-12-28 | 1,155 | 1,163 | 1,150 | 1,156 | 111,800 | 1,156 |
| 2017-12-27 | 1,160 | 1,160 | 1,148 | 1,154 | 109,300 | 1,154 |
| 2017-12-26 | 1,159 | 1,160 | 1,144 | 1,158 | 120,800 | 1,158 |
| 2017-12-25 | 1,147 | 1,161 | 1,140 | 1,155 | 316,700 | 1,155 |
| 2017-12-22 | 1,138 | 1,148 | 1,133 | 1,141 | 189,400 | 1,141 |
| 2017-12-21 | 1,144 | 1,146 | 1,128 | 1,134 | 154,800 | 1,134 |
| 2017-12-20 | 1,143 | 1,154 | 1,134 | 1,143 | 136,800 | 1,143 |
| 2017-12-19 | 1,146 | 1,157 | 1,143 | 1,143 | 122,900 | 1,143 |
| 2017-12-18 | 1,166 | 1,169 | 1,142 | 1,144 | 369,200 | 1,144 |
| 2017-12-15 | 1,174 | 1,185 | 1,163 | 1,164 | 310,000 | 1,164 |
| 2017-12-14 | 1,183 | 1,204 | 1,177 | 1,185 | 314,000 | 1,185 |
| 2017-12-13 | 1,183 | 1,193 | 1,170 | 1,172 | 240,300 | 1,172 |
| 2017-12-12 | 1,219 | 1,227 | 1,177 | 1,181 | 355,100 | 1,181 |
| 2017-12-11 | 1,201 | 1,203 | 1,177 | 1,189 | 264,000 | 1,189 |
| 2017-12-08 | 1,166 | 1,194 | 1,160 | 1,190 | 505,000 | 1,190 |
| 2017-12-07 | 1,135 | 1,163 | 1,135 | 1,153 | 385,800 | 1,153 |
| 2017-12-06 | 1,145 | 1,164 | 1,138 | 1,140 | 493,200 | 1,140 |
| 2017-12-05 | 1,136 | 1,159 | 1,128 | 1,152 | 478,700 | 1,152 |
| 2017-12-04 | 1,118 | 1,148 | 1,114 | 1,136 | 450,700 | 1,136 |
| 2017-12-01 | 1,103 | 1,130 | 1,099 | 1,128 | 434,600 | 1,128 |
| 2017-11-30 | 1,085 | 1,119 | 1,076 | 1,119 | 642,500 | 1,119 |
| 2017-11-29 | 1,060 | 1,077 | 1,056 | 1,076 | 166,100 | 1,076 |
| 2017-11-28 | 1,045 | 1,055 | 1,045 | 1,050 | 127,300 | 1,050 |
| 2017-11-27 | 1,054 | 1,060 | 1,044 | 1,045 | 120,800 | 1,045 |
| 2017-11-24 | 1,042 | 1,057 | 1,042 | 1,053 | 141,700 | 1,053 |
| 2017-11-22 | 1,051 | 1,053 | 1,043 | 1,044 | 230,200 | 1,044 |
| 2017-11-21 | 1,049 | 1,057 | 1,043 | 1,051 | 348,900 | 1,051 |
| 2017-11-20 | 1,045 | 1,055 | 1,037 | 1,051 | 258,600 | 1,051 |
| 2017-11-17 | 1,076 | 1,085 | 1,041 | 1,049 | 557,500 | 1,049 |
| 2017-11-16 | 1,070 | 1,088 | 1,067 | 1,082 | 248,000 | 1,082 |
| 2017-11-15 | 1,130 | 1,131 | 1,086 | 1,089 | 393,200 | 1,089 |
| 2017-11-13 | 1,075 | 1,086 | 1,075 | 1,081 | 142,800 | 1,081 |
| 2017-11-10 | 1,070 | 1,084 | 1,070 | 1,079 | 105,500 | 1,079 |
| 2017-11-09 | 1,085 | 1,096 | 1,079 | 1,086 | 145,200 | 1,086 |
| 2017-11-08 | 1,092 | 1,096 | 1,089 | 1,092 | 112,100 | 1,092 |
| 2017-11-07 | 1,081 | 1,092 | 1,079 | 1,092 | 133,300 | 1,092 |
| 2017-11-06 | 1,078 | 1,089 | 1,077 | 1,085 | 87,400 | 1,085 |
| 2017-11-02 | 1,088 | 1,088 | 1,081 | 1,084 | 100,800 | 1,084 |
| 2017-11-01 | 1,080 | 1,085 | 1,075 | 1,081 | 112,900 | 1,081 |
| 2017-10-31 | 1,070 | 1,078 | 1,066 | 1,078 | 100,800 | 1,078 |
| 2017-10-30 | 1,076 | 1,084 | 1,072 | 1,076 | 128,200 | 1,076 |
| 2017-10-27 | 1,080 | 1,085 | 1,078 | 1,080 | 83,800 | 1,080 |
| 2017-10-26 | 1,084 | 1,086 | 1,078 | 1,082 | 66,800 | 1,082 |
| 2017-10-25 | 1,090 | 1,094 | 1,085 | 1,086 | 131,200 | 1,086 |
| 2017-10-24 | 1,091 | 1,095 | 1,087 | 1,092 | 101,200 | 1,092 |
| 2017-10-23 | 1,093 | 1,093 | 1,088 | 1,092 | 57,900 | 1,092 |
| 2017-10-20 | 1,080 | 1,090 | 1,070 | 1,087 | 83,600 | 1,087 |
| 2017-10-19 | 1,088 | 1,094 | 1,087 | 1,089 | 74,600 | 1,089 |
| 2017-10-18 | 1,086 | 1,094 | 1,086 | 1,089 | 141,300 | 1,089 |
| 2017-10-17 | 1,090 | 1,095 | 1,084 | 1,085 | 189,400 | 1,085 |
| 2017-10-16 | 1,077 | 1,088 | 1,067 | 1,083 | 213,600 | 1,083 |
| 2017-10-13 | 1,065 | 1,075 | 1,064 | 1,070 | 150,200 | 1,070 |
| 2017-10-12 | 1,075 | 1,076 | 1,062 | 1,064 | 96,000 | 1,064 |
| 2017-10-11 | 1,069 | 1,076 | 1,066 | 1,071 | 89,000 | 1,071 |
| 2017-10-10 | 1,065 | 1,071 | 1,063 | 1,069 | 116,800 | 1,069 |
| 2017-10-06 | 1,065 | 1,067 | 1,056 | 1,060 | 102,700 | 1,060 |
| 2017-10-05 | 1,059 | 1,067 | 1,059 | 1,061 | 101,900 | 1,061 |
| 2017-10-04 | 1,061 | 1,066 | 1,059 | 1,064 | 95,600 | 1,064 |
| 2017-10-03 | 1,053 | 1,064 | 1,053 | 1,063 | 129,000 | 1,063 |
| 2017-10-02 | 1,067 | 1,067 | 1,043 | 1,049 | 280,300 | 1,049 |
| 2017-09-29 | 1,061 | 1,063 | 1,057 | 1,060 | 110,400 | 1,060 |
| 2017-09-28 | 1,058 | 1,063 | 1,054 | 1,062 | 125,000 | 1,062 |
| 2017-09-27 | 1,062 | 1,067 | 1,055 | 1,058 | 262,500 | 1,058 |
| 2017-09-26 | 1,092 | 1,099 | 1,089 | 1,094 | 405,900 | 1,094 |
| 2017-09-25 | 1,092 | 1,093 | 1,087 | 1,090 | 187,800 | 1,090 |
| 2017-09-22 | 1,086 | 1,087 | 1,080 | 1,083 | 136,200 | 1,083 |
| 2017-09-21 | 1,093 | 1,094 | 1,084 | 1,086 | 106,700 | 1,086 |
| 2017-09-20 | 1,086 | 1,087 | 1,072 | 1,086 | 221,300 | 1,086 |
| 2017-09-19 | 1,083 | 1,093 | 1,080 | 1,091 | 189,600 | 1,091 |
| 2017-09-15 | 1,066 | 1,082 | 1,063 | 1,081 | 255,800 | 1,081 |
| 2017-09-14 | 1,067 | 1,073 | 1,063 | 1,065 | 108,100 | 1,065 |
| 2017-09-13 | 1,064 | 1,069 | 1,062 | 1,067 | 114,300 | 1,067 |
| 2017-09-12 | 1,060 | 1,060 | 1,052 | 1,059 | 162,900 | 1,059 |
| 2017-09-11 | 1,058 | 1,060 | 1,047 | 1,048 | 126,000 | 1,048 |
| 2017-09-08 | 1,050 | 1,056 | 1,047 | 1,049 | 161,700 | 1,049 |
| 2017-09-07 | 1,064 | 1,064 | 1,054 | 1,057 | 141,500 | 1,057 |
| 2017-09-06 | 1,043 | 1,055 | 1,043 | 1,055 | 100,600 | 1,055 |
| 2017-09-05 | 1,064 | 1,064 | 1,048 | 1,048 | 142,200 | 1,048 |
| 2017-09-04 | 1,073 | 1,073 | 1,053 | 1,054 | 125,600 | 1,054 |
| 2017-09-01 | 1,067 | 1,075 | 1,060 | 1,073 | 108,000 | 1,073 |
| 2017-08-31 | 1,060 | 1,067 | 1,057 | 1,060 | 139,700 | 1,060 |
| 2017-08-30 | 1,060 | 1,064 | 1,054 | 1,063 | 85,200 | 1,063 |
| 2017-08-29 | 1,055 | 1,059 | 1,049 | 1,056 | 94,900 | 1,056 |
| 2017-08-28 | 1,048 | 1,059 | 1,048 | 1,058 | 82,700 | 1,058 |
| 2017-08-25 | 1,056 | 1,056 | 1,043 | 1,050 | 118,200 | 1,050 |
| 2017-08-24 | 1,054 | 1,055 | 1,045 | 1,053 | 121,100 | 1,053 |
| 2017-08-23 | 1,067 | 1,071 | 1,059 | 1,062 | 130,500 | 1,062 |
| 2017-08-22 | 1,054 | 1,061 | 1,052 | 1,054 | 109,500 | 1,054 |
| 2017-08-21 | 1,053 | 1,054 | 1,046 | 1,054 | 123,900 | 1,054 |
| 2017-08-18 | 1,047 | 1,051 | 1,043 | 1,050 | 134,600 | 1,050 |
| 2017-08-17 | 1,051 | 1,056 | 1,047 | 1,052 | 137,800 | 1,052 |
| 2017-08-16 | 1,054 | 1,057 | 1,048 | 1,050 | 204,000 | 1,050 |
| 2017-08-15 | 1,045 | 1,060 | 1,038 | 1,054 | 247,600 | 1,054 |
| 2017-08-14 | 1,094 | 1,117 | 1,035 | 1,035 | 544,300 | 1,035 |
| 2017-08-10 | 1,098 | 1,102 | 1,095 | 1,101 | 95,900 | 1,101 |
| 2017-08-09 | 1,102 | 1,102 | 1,089 | 1,098 | 66,600 | 1,098 |
| 2017-08-08 | 1,108 | 1,109 | 1,098 | 1,104 | 80,900 | 1,104 |
| 2017-08-07 | 1,100 | 1,113 | 1,100 | 1,110 | 117,400 | 1,110 |
| 2017-08-04 | 1,092 | 1,101 | 1,090 | 1,099 | 54,400 | 1,099 |
| 2017-08-03 | 1,095 | 1,098 | 1,087 | 1,092 | 113,700 | 1,092 |
| 2017-08-02 | 1,102 | 1,102 | 1,093 | 1,097 | 73,600 | 1,097 |
| 2017-08-01 | 1,099 | 1,108 | 1,096 | 1,101 | 87,900 | 1,101 |
| 2017-07-31 | 1,102 | 1,104 | 1,092 | 1,097 | 85,700 | 1,097 |
| 2017-07-28 | 1,106 | 1,109 | 1,099 | 1,103 | 79,100 | 1,103 |
| 2017-07-27 | 1,100 | 1,111 | 1,097 | 1,102 | 103,100 | 1,102 |
| 2017-07-26 | 1,102 | 1,109 | 1,089 | 1,094 | 83,700 | 1,094 |
| 2017-07-25 | 1,099 | 1,107 | 1,097 | 1,100 | 131,500 | 1,100 |
| 2017-07-24 | 1,085 | 1,098 | 1,084 | 1,097 | 157,600 | 1,097 |
| 2017-07-21 | 1,085 | 1,086 | 1,081 | 1,086 | 71,800 | 1,086 |
| 2017-07-20 | 1,080 | 1,086 | 1,080 | 1,082 | 103,200 | 1,082 |
| 2017-07-19 | 1,066 | 1,080 | 1,066 | 1,079 | 101,100 | 1,079 |
| 2017-07-18 | 1,068 | 1,074 | 1,062 | 1,069 | 111,000 | 1,069 |
| 2017-07-14 | 1,073 | 1,076 | 1,068 | 1,070 | 108,800 | 1,070 |
| 2017-07-13 | 1,074 | 1,074 | 1,064 | 1,069 | 74,700 | 1,069 |
| 2017-07-12 | 1,068 | 1,076 | 1,066 | 1,071 | 125,300 | 1,071 |
| 2017-07-11 | 1,060 | 1,074 | 1,060 | 1,071 | 160,900 | 1,071 |
| 2017-07-10 | 1,057 | 1,065 | 1,055 | 1,060 | 140,800 | 1,060 |
| 2017-07-07 | 1,061 | 1,061 | 1,053 | 1,057 | 202,900 | 1,057 |
| 2017-07-06 | 1,060 | 1,066 | 1,057 | 1,065 | 151,800 | 1,065 |
| 2017-07-05 | 1,052 | 1,060 | 1,049 | 1,060 | 158,800 | 1,060 |
| 2017-07-04 | 1,062 | 1,063 | 1,053 | 1,055 | 165,000 | 1,055 |
| 2017-07-03 | 1,060 | 1,062 | 1,057 | 1,060 | 134,800 | 1,060 |
| 2017-06-30 | 1,056 | 1,060 | 1,051 | 1,060 | 168,400 | 1,060 |
| 2017-06-29 | 1,062 | 1,066 | 1,055 | 1,063 | 198,800 | 1,063 |
| 2017-06-28 | 1,060 | 1,066 | 1,058 | 1,059 | 122,900 | 1,059 |
| 2017-06-27 | 1,062 | 1,070 | 1,058 | 1,068 | 203,300 | 1,068 |
| 2017-06-26 | 1,056 | 1,059 | 1,051 | 1,053 | 142,400 | 1,053 |
| 2017-06-23 | 1,052 | 1,055 | 1,048 | 1,051 | 143,100 | 1,051 |
| 2017-06-22 | 1,058 | 1,059 | 1,050 | 1,052 | 159,300 | 1,052 |
| 2017-06-21 | 1,064 | 1,069 | 1,058 | 1,058 | 168,500 | 1,058 |
| 2017-06-20 | 1,071 | 1,071 | 1,058 | 1,066 | 359,800 | 1,066 |
| 2017-06-19 | 1,079 | 1,085 | 1,068 | 1,071 | 132,600 | 1,071 |
| 2017-06-16 | 1,074 | 1,079 | 1,066 | 1,079 | 281,600 | 1,079 |
| 2017-06-15 | 1,069 | 1,078 | 1,060 | 1,069 | 170,500 | 1,069 |
| 2017-06-14 | 1,076 | 1,076 | 1,066 | 1,068 | 171,000 | 1,068 |
| 2017-06-13 | 1,070 | 1,081 | 1,069 | 1,074 | 113,000 | 1,074 |
| 2017-06-12 | 1,065 | 1,074 | 1,064 | 1,073 | 95,100 | 1,073 |
| 2017-06-09 | 1,065 | 1,072 | 1,062 | 1,063 | 168,600 | 1,063 |
| 2017-06-08 | 1,077 | 1,080 | 1,069 | 1,070 | 156,900 | 1,070 |
| 2017-06-07 | 1,090 | 1,091 | 1,078 | 1,079 | 108,900 | 1,079 |
| 2017-06-06 | 1,100 | 1,109 | 1,089 | 1,090 | 163,900 | 1,090 |
| 2017-06-05 | 1,078 | 1,099 | 1,075 | 1,095 | 144,200 | 1,095 |
| 2017-06-02 | 1,078 | 1,079 | 1,070 | 1,076 | 122,700 | 1,076 |
| 2017-06-01 | 1,061 | 1,076 | 1,061 | 1,075 | 92,100 | 1,075 |
| 2017-05-31 | 1,067 | 1,070 | 1,058 | 1,062 | 187,900 | 1,062 |
| 2017-05-30 | 1,070 | 1,073 | 1,063 | 1,067 | 107,800 | 1,067 |
| 2017-05-29 | 1,073 | 1,074 | 1,066 | 1,070 | 91,300 | 1,070 |
| 2017-05-26 | 1,073 | 1,075 | 1,066 | 1,070 | 100,700 | 1,070 |
| 2017-05-25 | 1,069 | 1,078 | 1,069 | 1,072 | 86,800 | 1,072 |
| 2017-05-24 | 1,076 | 1,079 | 1,071 | 1,072 | 111,100 | 1,072 |
| 2017-05-23 | 1,073 | 1,077 | 1,066 | 1,068 | 158,300 | 1,068 |
| 2017-05-22 | 1,071 | 1,071 | 1,062 | 1,068 | 120,800 | 1,068 |
| 2017-05-19 | 1,075 | 1,076 | 1,060 | 1,067 | 236,900 | 1,067 |
| 2017-05-18 | 1,071 | 1,074 | 1,065 | 1,072 | 171,400 | 1,072 |
| 2017-05-17 | 1,073 | 1,077 | 1,069 | 1,075 | 121,300 | 1,075 |
| 2017-05-16 | 1,075 | 1,078 | 1,067 | 1,077 | 264,100 | 1,077 |
| 2017-05-15 | 1,087 | 1,102 | 1,077 | 1,081 | 242,200 | 1,081 |
| 2017-05-12 | 1,129 | 1,132 | 1,087 | 1,095 | 288,600 | 1,095 |
| 2017-05-11 | 1,140 | 1,144 | 1,133 | 1,137 | 91,900 | 1,137 |
| 2017-05-10 | 1,134 | 1,143 | 1,134 | 1,137 | 131,100 | 1,137 |
| 2017-05-09 | 1,134 | 1,144 | 1,134 | 1,136 | 170,200 | 1,136 |
| 2017-05-08 | 1,133 | 1,140 | 1,126 | 1,139 | 178,100 | 1,139 |
| 2017-05-02 | 1,130 | 1,130 | 1,119 | 1,122 | 87,900 | 1,122 |
| 2017-05-01 | 1,129 | 1,129 | 1,116 | 1,120 | 78,600 | 1,120 |
| 2017-04-28 | 1,121 | 1,133 | 1,115 | 1,126 | 136,300 | 1,126 |
| 2017-04-27 | 1,105 | 1,132 | 1,105 | 1,128 | 456,800 | 1,128 |
| 2017-04-26 | 1,107 | 1,113 | 1,100 | 1,108 | 161,700 | 1,108 |
| 2017-04-25 | 1,098 | 1,105 | 1,090 | 1,099 | 119,300 | 1,099 |
| 2017-04-24 | 1,097 | 1,103 | 1,091 | 1,100 | 114,100 | 1,100 |
| 2017-04-21 | 1,089 | 1,091 | 1,077 | 1,088 | 103,400 | 1,088 |
| 2017-04-20 | 1,087 | 1,087 | 1,074 | 1,083 | 115,700 | 1,083 |
| 2017-04-19 | 1,073 | 1,092 | 1,071 | 1,084 | 148,400 | 1,084 |
| 2017-04-18 | 1,091 | 1,092 | 1,071 | 1,077 | 124,300 | 1,077 |
| 2017-04-17 | 1,066 | 1,088 | 1,066 | 1,087 | 163,400 | 1,087 |
| 2017-04-14 | 1,074 | 1,077 | 1,060 | 1,061 | 109,400 | 1,061 |
| 2017-04-13 | 1,077 | 1,084 | 1,073 | 1,077 | 139,100 | 1,077 |
| 2017-04-12 | 1,080 | 1,089 | 1,077 | 1,083 | 159,200 | 1,083 |
| 2017-04-11 | 1,086 | 1,094 | 1,082 | 1,086 | 158,500 | 1,086 |
| 2017-04-10 | 1,098 | 1,101 | 1,083 | 1,087 | 184,100 | 1,087 |
| 2017-04-07 | 1,103 | 1,109 | 1,091 | 1,099 | 235,900 | 1,099 |
| 2017-04-06 | 1,124 | 1,129 | 1,098 | 1,099 | 240,800 | 1,099 |
| 2017-04-05 | 1,129 | 1,145 | 1,124 | 1,132 | 240,900 | 1,132 |
| 2017-04-04 | 1,126 | 1,133 | 1,118 | 1,121 | 131,000 | 1,121 |
| 2017-04-03 | 1,105 | 1,136 | 1,104 | 1,128 | 170,100 | 1,128 |
| 2017-03-31 | 1,121 | 1,124 | 1,106 | 1,106 | 142,500 | 1,106 |
| 2017-03-30 | 1,127 | 1,129 | 1,114 | 1,114 | 108,800 | 1,114 |
| 2017-03-29 | 1,126 | 1,141 | 1,121 | 1,128 | 131,600 | 1,128 |
| 2017-03-28 | 1,118 | 1,130 | 1,112 | 1,128 | 182,700 | 1,128 |
| 2017-03-27 | 1,113 | 1,118 | 1,105 | 1,106 | 98,800 | 1,106 |
| 2017-03-24 | 1,116 | 1,119 | 1,109 | 1,118 | 161,400 | 1,118 |
| 2017-03-23 | 1,114 | 1,120 | 1,101 | 1,116 | 151,800 | 1,116 |
| 2017-03-22 | 1,127 | 1,135 | 1,116 | 1,120 | 165,600 | 1,120 |
| 2017-03-21 | 1,136 | 1,150 | 1,136 | 1,140 | 240,700 | 1,140 |
| 2017-03-17 | 1,130 | 1,140 | 1,127 | 1,140 | 411,900 | 1,140 |
| 2017-03-16 | 1,108 | 1,129 | 1,108 | 1,127 | 226,400 | 1,127 |
| 2017-03-15 | 1,113 | 1,120 | 1,107 | 1,108 | 102,300 | 1,108 |
| 2017-03-14 | 1,110 | 1,127 | 1,104 | 1,120 | 229,000 | 1,120 |
| 2017-03-13 | 1,107 | 1,125 | 1,107 | 1,111 | 188,800 | 1,111 |
| 2017-03-10 | 1,118 | 1,118 | 1,103 | 1,103 | 231,000 | 1,103 |
| 2017-03-09 | 1,109 | 1,138 | 1,103 | 1,107 | 440,700 | 1,107 |
| 2017-03-08 | 1,086 | 1,103 | 1,082 | 1,100 | 318,700 | 1,100 |
| 2017-03-07 | 1,076 | 1,083 | 1,075 | 1,081 | 173,400 | 1,081 |
| 2017-03-06 | 1,068 | 1,073 | 1,066 | 1,071 | 119,700 | 1,071 |
| 2017-03-03 | 1,059 | 1,066 | 1,055 | 1,065 | 166,600 | 1,065 |
| 2017-03-02 | 1,067 | 1,069 | 1,059 | 1,065 | 120,800 | 1,065 |
| 2017-03-01 | 1,062 | 1,070 | 1,054 | 1,057 | 215,700 | 1,057 |
| 2017-02-28 | 1,076 | 1,086 | 1,063 | 1,063 | 197,400 | 1,063 |
| 2017-02-27 | 1,077 | 1,082 | 1,065 | 1,077 | 174,300 | 1,077 |
| 2017-02-24 | 1,058 | 1,085 | 1,052 | 1,077 | 335,300 | 1,077 |
| 2017-02-23 | 1,048 | 1,050 | 1,043 | 1,046 | 69,900 | 1,046 |
| 2017-02-22 | 1,042 | 1,049 | 1,040 | 1,045 | 118,700 | 1,045 |
| 2017-02-21 | 1,050 | 1,052 | 1,041 | 1,041 | 228,300 | 1,041 |
| 2017-02-20 | 1,056 | 1,056 | 1,047 | 1,055 | 118,500 | 1,055 |
| 2017-02-17 | 1,051 | 1,059 | 1,048 | 1,055 | 197,300 | 1,055 |
| 2017-02-16 | 1,051 | 1,051 | 1,042 | 1,048 | 126,300 | 1,048 |
| 2017-02-15 | 1,051 | 1,051 | 1,039 | 1,046 | 220,300 | 1,046 |
| 2017-02-14 | 1,051 | 1,051 | 1,034 | 1,036 | 295,800 | 1,036 |
| 2017-02-13 | 1,045 | 1,062 | 1,037 | 1,059 | 244,400 | 1,059 |
| 2017-02-10 | 1,036 | 1,042 | 1,028 | 1,042 | 110,100 | 1,042 |
| 2017-02-09 | 1,036 | 1,039 | 1,027 | 1,030 | 107,900 | 1,030 |
| 2017-02-08 | 1,039 | 1,042 | 1,028 | 1,035 | 108,400 | 1,035 |
| 2017-02-07 | 1,036 | 1,044 | 1,031 | 1,031 | 102,300 | 1,031 |
| 2017-02-06 | 1,060 | 1,063 | 1,040 | 1,045 | 93,500 | 1,045 |
| 2017-02-03 | 1,032 | 1,055 | 1,031 | 1,054 | 272,700 | 1,054 |
| 2017-02-02 | 1,034 | 1,035 | 1,024 | 1,027 | 111,600 | 1,027 |
| 2017-02-01 | 1,024 | 1,036 | 1,024 | 1,036 | 91,200 | 1,036 |
| 2017-01-31 | 1,023 | 1,031 | 1,023 | 1,031 | 94,400 | 1,031 |
| 2017-01-30 | 1,028 | 1,032 | 1,021 | 1,030 | 124,000 | 1,030 |
| 2017-01-27 | 1,043 | 1,043 | 1,027 | 1,031 | 137,700 | 1,031 |
| 2017-01-26 | 1,040 | 1,043 | 1,037 | 1,039 | 72,600 | 1,039 |
| 2017-01-25 | 1,044 | 1,049 | 1,034 | 1,040 | 111,800 | 1,040 |
| 2017-01-24 | 1,038 | 1,047 | 1,036 | 1,038 | 122,100 | 1,038 |
| 2017-01-23 | 1,030 | 1,040 | 1,028 | 1,038 | 127,500 | 1,038 |
| 2017-01-20 | 1,033 | 1,039 | 1,028 | 1,033 | 203,500 | 1,033 |
| 2017-01-19 | 1,033 | 1,046 | 1,033 | 1,038 | 217,400 | 1,038 |
| 2017-01-18 | 1,028 | 1,032 | 1,019 | 1,030 | 200,700 | 1,030 |
| 2017-01-17 | 1,029 | 1,033 | 1,020 | 1,021 | 159,100 | 1,021 |
| 2017-01-16 | 1,029 | 1,030 | 1,021 | 1,026 | 110,900 | 1,026 |
| 2017-01-13 | 1,024 | 1,032 | 1,021 | 1,027 | 152,200 | 1,027 |
| 2017-01-12 | 1,036 | 1,037 | 1,020 | 1,024 | 224,400 | 1,024 |
| 2017-01-11 | 1,050 | 1,050 | 1,032 | 1,033 | 160,700 | 1,033 |
| 2017-01-10 | 1,051 | 1,056 | 1,041 | 1,045 | 158,000 | 1,045 |
| 2017-01-06 | 1,046 | 1,064 | 1,045 | 1,058 | 242,100 | 1,058 |
| 2017-01-05 | 1,035 | 1,050 | 1,035 | 1,048 | 213,000 | 1,048 |
| 2017-01-04 | 1,027 | 1,044 | 1,027 | 1,044 | 165,400 | 1,044 |
分割・併合履歴 ： [1991-09-25]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.1株 [1988-03-28]1株→1.1株
