2884 (株)ヨシムラ・フード・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 | 7,190 | 7,200 | 6,870 | 6,900 | 164,400 | 1,380 |
| 2017-12-28 | 7,350 | 7,380 | 7,150 | 7,210 | 140,900 | 1,442 |
| 2017-12-27 | 7,690 | 7,760 | 7,340 | 7,420 | 139,100 | 1,484 |
| 2017-12-26 | 7,520 | 7,720 | 7,460 | 7,700 | 87,900 | 1,540 |
| 2017-12-25 | 7,830 | 7,940 | 7,400 | 7,490 | 137,300 | 1,498 |
| 2017-12-22 | 7,300 | 7,870 | 7,280 | 7,740 | 162,800 | 1,548 |
| 2017-12-21 | 6,930 | 7,360 | 6,750 | 7,320 | 144,000 | 1,464 |
| 2017-12-20 | 7,120 | 7,400 | 7,030 | 7,030 | 87,400 | 1,406 |
| 2017-12-19 | 7,260 | 7,430 | 6,960 | 7,240 | 138,400 | 1,448 |
| 2017-12-18 | 7,370 | 7,560 | 7,160 | 7,320 | 137,100 | 1,464 |
| 2017-12-15 | 6,500 | 7,300 | 6,500 | 7,220 | 210,700 | 1,444 |
| 2017-12-14 | 6,660 | 6,780 | 6,420 | 6,460 | 112,300 | 1,292 |
| 2017-12-13 | 6,210 | 6,750 | 6,120 | 6,680 | 166,000 | 1,336 |
| 2017-12-12 | 6,590 | 6,610 | 6,020 | 6,280 | 182,100 | 1,256 |
| 2017-12-11 | 5,980 | 6,430 | 5,910 | 6,330 | 183,900 | 1,266 |
| 2017-12-08 | 5,780 | 5,930 | 5,510 | 5,850 | 172,700 | 1,170 |
| 2017-12-07 | 5,280 | 5,840 | 5,250 | 5,700 | 225,400 | 1,140 |
| 2017-12-06 | 5,130 | 5,320 | 5,080 | 5,180 | 130,400 | 1,036 |
| 2017-12-05 | 5,040 | 5,220 | 4,995 | 4,995 | 73,400 | 999 |
| 2017-12-04 | 5,050 | 5,400 | 5,050 | 5,100 | 117,700 | 1,020 |
| 2017-12-01 | 5,110 | 5,140 | 5,020 | 5,060 | 30,700 | 1,012 |
| 2017-11-30 | 5,130 | 5,160 | 4,960 | 5,130 | 66,500 | 1,026 |
| 2017-11-29 | 4,935 | 5,150 | 4,905 | 5,130 | 86,100 | 1,026 |
| 2017-11-28 | 4,950 | 5,040 | 4,860 | 4,900 | 54,100 | 980 |
| 2017-11-27 | 4,880 | 5,100 | 4,820 | 4,950 | 79,300 | 990 |
| 2017-11-24 | 4,925 | 4,950 | 4,795 | 4,870 | 58,200 | 974 |
| 2017-11-22 | 5,130 | 5,200 | 4,865 | 4,925 | 177,800 | 985 |
| 2017-11-21 | 4,725 | 4,830 | 4,670 | 4,815 | 75,400 | 963 |
| 2017-11-20 | 4,505 | 4,675 | 4,475 | 4,655 | 62,400 | 931 |
| 2017-11-17 | 4,530 | 4,545 | 4,360 | 4,475 | 50,400 | 895 |
| 2017-11-16 | 4,275 | 4,495 | 4,275 | 4,475 | 61,000 | 895 |
| 2017-11-15 | 4,445 | 4,520 | 4,215 | 4,305 | 68,900 | 861 |
| 2017-11-14 | 4,525 | 4,715 | 4,465 | 4,485 | 57,500 | 897 |
| 2017-11-13 | 4,480 | 4,595 | 4,440 | 4,545 | 37,500 | 909 |
| 2017-11-10 | 4,410 | 4,570 | 4,400 | 4,485 | 45,800 | 897 |
| 2017-11-09 | 4,630 | 4,635 | 4,435 | 4,530 | 74,100 | 906 |
| 2017-11-08 | 4,615 | 4,750 | 4,590 | 4,630 | 40,100 | 926 |
| 2017-11-07 | 4,650 | 4,690 | 4,575 | 4,670 | 39,100 | 934 |
| 2017-11-06 | 4,725 | 4,765 | 4,635 | 4,710 | 47,400 | 942 |
| 2017-11-02 | 4,750 | 4,790 | 4,600 | 4,685 | 98,000 | 937 |
| 2017-11-01 | 4,845 | 4,845 | 4,710 | 4,755 | 69,600 | 951 |
| 2017-10-31 | 4,740 | 4,835 | 4,680 | 4,835 | 82,000 | 967 |
| 2017-10-30 | 4,835 | 4,845 | 4,660 | 4,760 | 129,100 | 952 |
| 2017-10-27 | 4,650 | 4,775 | 4,570 | 4,720 | 180,900 | 944 |
| 2017-10-26 | 4,485 | 4,565 | 4,360 | 4,530 | 152,000 | 906 |
| 2017-10-25 | 4,435 | 4,490 | 4,265 | 4,320 | 153,300 | 864 |
| 2017-10-24 | 4,180 | 4,460 | 4,175 | 4,455 | 183,700 | 891 |
| 2017-10-23 | 4,205 | 4,230 | 4,120 | 4,175 | 92,600 | 835 |
| 2017-10-20 | 4,240 | 4,370 | 4,115 | 4,140 | 175,400 | 828 |
| 2017-10-19 | 4,175 | 4,275 | 4,040 | 4,220 | 226,200 | 844 |
| 2017-10-18 | 4,390 | 4,480 | 4,120 | 4,125 | 255,600 | 825 |
| 2017-10-17 | 4,775 | 4,790 | 4,365 | 4,390 | 281,800 | 878 |
| 2017-10-16 | 4,870 | 5,000 | 4,680 | 4,775 | 357,900 | 955 |
| 2017-10-13 | 5,190 | 5,330 | 5,090 | 5,290 | 131,800 | 1,058 |
| 2017-10-12 | 5,180 | 5,230 | 5,020 | 5,040 | 88,600 | 1,008 |
| 2017-10-11 | 5,360 | 5,530 | 4,955 | 5,180 | 186,400 | 1,036 |
| 2017-10-10 | 5,100 | 5,490 | 5,070 | 5,430 | 126,400 | 1,086 |
| 2017-10-06 | 4,870 | 5,260 | 4,860 | 5,140 | 173,200 | 1,028 |
| 2017-10-05 | 4,675 | 4,975 | 4,675 | 4,815 | 94,200 | 963 |
| 2017-10-04 | 4,735 | 4,815 | 4,570 | 4,625 | 77,700 | 925 |
| 2017-10-03 | 4,895 | 4,960 | 4,735 | 4,755 | 73,300 | 951 |
| 2017-10-02 | 4,745 | 4,900 | 4,650 | 4,860 | 41,200 | 972 |
| 2017-09-29 | 4,730 | 4,935 | 4,710 | 4,785 | 67,600 | 957 |
| 2017-09-28 | 4,390 | 4,870 | 4,385 | 4,760 | 134,300 | 952 |
| 2017-09-27 | 4,300 | 4,480 | 4,300 | 4,340 | 65,900 | 868 |
| 2017-09-26 | 4,215 | 4,315 | 4,180 | 4,300 | 62,900 | 860 |
| 2017-09-25 | 4,220 | 4,315 | 4,100 | 4,195 | 59,200 | 839 |
| 2017-09-22 | 4,480 | 4,495 | 4,180 | 4,220 | 77,200 | 844 |
| 2017-09-21 | 4,360 | 4,655 | 4,305 | 4,510 | 117,600 | 902 |
| 2017-09-20 | 4,415 | 4,435 | 4,235 | 4,325 | 92,000 | 865 |
| 2017-09-19 | 3,970 | 4,490 | 3,970 | 4,485 | 197,900 | 897 |
| 2017-09-15 | 3,805 | 3,930 | 3,805 | 3,905 | 25,700 | 781 |
| 2017-09-14 | 3,875 | 3,945 | 3,790 | 3,830 | 25,400 | 766 |
| 2017-09-13 | 3,915 | 3,940 | 3,875 | 3,915 | 22,700 | 783 |
| 2017-09-12 | 3,910 | 3,980 | 3,855 | 3,910 | 23,300 | 782 |
| 2017-09-11 | 3,890 | 3,985 | 3,825 | 3,865 | 38,100 | 773 |
| 2017-09-08 | 3,780 | 3,905 | 3,745 | 3,790 | 28,300 | 758 |
| 2017-09-07 | 3,825 | 3,930 | 3,765 | 3,825 | 48,500 | 765 |
| 2017-09-06 | 3,670 | 3,875 | 3,580 | 3,735 | 50,500 | 747 |
| 2017-09-05 | 3,820 | 3,865 | 3,575 | 3,660 | 97,300 | 732 |
| 2017-09-04 | 3,890 | 3,910 | 3,820 | 3,845 | 32,800 | 769 |
| 2017-09-01 | 3,985 | 4,070 | 3,905 | 3,960 | 38,400 | 792 |
| 2017-08-31 | 3,910 | 3,975 | 3,835 | 3,950 | 25,300 | 790 |
| 2017-08-30 | 3,945 | 3,945 | 3,825 | 3,850 | 24,100 | 770 |
| 2017-08-29 | 3,895 | 3,960 | 3,815 | 3,915 | 34,300 | 783 |
| 2017-08-28 | 3,905 | 3,935 | 3,905 | 3,915 | 16,100 | 783 |
| 2017-08-25 | 3,980 | 4,085 | 3,965 | 3,965 | 25,800 | 793 |
| 2017-08-24 | 4,180 | 4,180 | 3,980 | 3,980 | 47,400 | 796 |
| 2017-08-23 | 4,200 | 4,210 | 4,050 | 4,140 | 104,800 | 828 |
| 2017-08-22 | 3,715 | 4,080 | 3,705 | 4,075 | 80,600 | 815 |
| 2017-08-21 | 3,690 | 3,710 | 3,630 | 3,700 | 38,400 | 740 |
| 2017-08-18 | 3,770 | 3,795 | 3,700 | 3,720 | 49,200 | 744 |
| 2017-08-17 | 3,895 | 3,930 | 3,830 | 3,830 | 24,800 | 766 |
| 2017-08-16 | 3,930 | 3,940 | 3,870 | 3,895 | 20,000 | 779 |
| 2017-08-15 | 3,770 | 3,970 | 3,760 | 3,915 | 66,800 | 783 |
| 2017-08-14 | 3,630 | 3,745 | 3,625 | 3,715 | 30,200 | 743 |
| 2017-08-10 | 3,725 | 3,790 | 3,700 | 3,720 | 37,900 | 744 |
| 2017-08-09 | 3,815 | 3,830 | 3,700 | 3,760 | 40,200 | 752 |
| 2017-08-08 | 3,810 | 3,845 | 3,760 | 3,815 | 23,200 | 763 |
| 2017-08-07 | 3,835 | 3,870 | 3,795 | 3,830 | 19,400 | 766 |
| 2017-08-04 | 3,780 | 3,870 | 3,735 | 3,820 | 27,100 | 764 |
| 2017-08-03 | 3,915 | 3,970 | 3,750 | 3,795 | 60,400 | 759 |
| 2017-08-02 | 3,785 | 4,020 | 3,785 | 3,915 | 79,800 | 783 |
| 2017-08-01 | 3,800 | 3,910 | 3,680 | 3,855 | 93,100 | 771 |
| 2017-07-31 | 4,010 | 4,045 | 3,770 | 3,795 | 86,900 | 759 |
| 2017-07-28 | 4,125 | 4,150 | 3,975 | 4,010 | 68,400 | 802 |
| 2017-07-27 | 4,265 | 4,340 | 4,150 | 4,195 | 76,700 | 839 |
| 2017-07-26 | 4,095 | 4,280 | 4,090 | 4,195 | 75,400 | 839 |
| 2017-07-25 | 4,180 | 4,240 | 4,100 | 4,125 | 53,700 | 825 |
| 2017-07-24 | 4,140 | 4,320 | 3,950 | 4,215 | 116,900 | 843 |
| 2017-07-21 | 3,835 | 4,270 | 3,810 | 4,180 | 207,100 | 836 |
| 2017-07-20 | 3,855 | 3,875 | 3,740 | 3,840 | 88,500 | 768 |
| 2017-07-19 | 3,720 | 4,090 | 3,715 | 3,855 | 338,800 | 771 |
| 2017-07-18 | 3,790 | 3,790 | 3,590 | 3,790 | 514,800 | 758 |
| 2017-07-14 | 3,060 | 3,130 | 3,060 | 3,090 | 67,600 | 618 |
| 2017-07-13 | 3,030 | 3,220 | 2,965 | 3,130 | 241,500 | 626 |
| 2017-07-12 | 3,000 | 3,000 | 2,938 | 2,938 | 30,800 | 587.60 |
| 2017-07-11 | 2,950 | 3,015 | 2,935 | 2,985 | 70,300 | 597 |
| 2017-07-10 | 2,945 | 2,945 | 2,871 | 2,885 | 28,100 | 577 |
| 2017-07-07 | 2,949 | 2,949 | 2,888 | 2,931 | 22,800 | 586.20 |
| 2017-07-06 | 2,929 | 2,975 | 2,926 | 2,967 | 28,300 | 593.40 |
| 2017-07-05 | 2,874 | 2,918 | 2,844 | 2,916 | 21,500 | 583.20 |
| 2017-07-04 | 2,950 | 2,953 | 2,838 | 2,900 | 28,200 | 580 |
| 2017-07-03 | 2,937 | 2,969 | 2,900 | 2,956 | 19,000 | 591.20 |
| 2017-06-30 | 2,856 | 2,940 | 2,843 | 2,937 | 45,700 | 587.40 |
| 2017-06-29 | 2,866 | 2,926 | 2,836 | 2,917 | 85,600 | 583.40 |
| 2017-06-28 | 2,949 | 2,949 | 2,830 | 2,836 | 74,400 | 567.20 |
| 2017-06-27 | 2,990 | 3,040 | 2,921 | 2,930 | 89,700 | 586 |
| 2017-06-26 | 2,819 | 2,970 | 2,819 | 2,970 | 68,000 | 594 |
| 2017-06-23 | 2,820 | 2,840 | 2,771 | 2,819 | 15,900 | 563.80 |
| 2017-06-22 | 2,872 | 2,872 | 2,777 | 2,808 | 21,200 | 561.60 |
| 2017-06-21 | 2,898 | 2,898 | 2,797 | 2,835 | 22,600 | 567 |
| 2017-06-20 | 2,850 | 2,897 | 2,845 | 2,896 | 22,400 | 579.20 |
| 2017-06-19 | 2,786 | 2,845 | 2,774 | 2,844 | 29,700 | 568.80 |
| 2017-06-16 | 2,765 | 2,765 | 2,736 | 2,752 | 10,000 | 550.40 |
| 2017-06-15 | 2,757 | 2,779 | 2,751 | 2,754 | 22,000 | 550.80 |
| 2017-06-14 | 2,801 | 2,815 | 2,760 | 2,782 | 16,100 | 556.40 |
| 2017-06-13 | 2,810 | 2,825 | 2,778 | 2,800 | 24,100 | 560 |
| 2017-06-12 | 2,750 | 2,805 | 2,730 | 2,795 | 45,200 | 559 |
| 2017-06-09 | 2,873 | 2,874 | 2,662 | 2,708 | 137,900 | 541.60 |
| 2017-06-08 | 2,864 | 2,908 | 2,860 | 2,884 | 19,500 | 576.80 |
| 2017-06-07 | 2,870 | 2,878 | 2,850 | 2,878 | 14,500 | 575.60 |
| 2017-06-06 | 2,911 | 2,926 | 2,874 | 2,882 | 18,500 | 576.40 |
| 2017-06-05 | 2,911 | 2,955 | 2,911 | 2,911 | 23,200 | 582.20 |
| 2017-06-02 | 2,940 | 2,945 | 2,870 | 2,911 | 33,900 | 582.20 |
| 2017-06-01 | 2,970 | 2,970 | 2,937 | 2,946 | 20,000 | 589.20 |
| 2017-05-31 | 2,959 | 2,979 | 2,945 | 2,969 | 33,800 | 593.80 |
| 2017-05-30 | 2,891 | 2,954 | 2,870 | 2,945 | 34,200 | 589 |
| 2017-05-29 | 2,965 | 2,971 | 2,880 | 2,880 | 41,900 | 576 |
| 2017-05-26 | 2,970 | 2,984 | 2,951 | 2,959 | 35,400 | 591.80 |
| 2017-05-25 | 2,969 | 2,969 | 2,936 | 2,946 | 16,300 | 589.20 |
| 2017-05-24 | 2,979 | 2,980 | 2,904 | 2,960 | 23,000 | 592 |
| 2017-05-23 | 2,970 | 2,979 | 2,936 | 2,947 | 18,200 | 589.40 |
| 2017-05-22 | 2,948 | 2,975 | 2,931 | 2,947 | 32,300 | 589.40 |
| 2017-05-19 | 2,910 | 2,928 | 2,870 | 2,902 | 17,400 | 580.40 |
| 2017-05-18 | 2,865 | 2,900 | 2,853 | 2,890 | 23,100 | 578 |
| 2017-05-17 | 2,960 | 2,977 | 2,932 | 2,939 | 23,300 | 587.80 |
| 2017-05-16 | 2,905 | 2,977 | 2,905 | 2,957 | 25,200 | 591.40 |
| 2017-05-15 | 2,921 | 2,940 | 2,863 | 2,892 | 27,000 | 578.40 |
| 2017-05-12 | 2,950 | 3,000 | 2,914 | 2,971 | 46,900 | 594.20 |
| 2017-05-11 | 2,960 | 2,982 | 2,881 | 2,900 | 36,000 | 580 |
| 2017-05-10 | 2,965 | 2,984 | 2,912 | 2,946 | 45,500 | 589.20 |
| 2017-05-09 | 2,937 | 3,015 | 2,910 | 2,938 | 87,500 | 587.60 |
| 2017-05-08 | 2,890 | 2,925 | 2,863 | 2,911 | 39,600 | 582.20 |
| 2017-05-02 | 2,787 | 2,837 | 2,783 | 2,826 | 23,700 | 565.20 |
| 2017-05-01 | 2,800 | 2,837 | 2,777 | 2,837 | 32,900 | 567.40 |
| 2017-04-28 | 2,835 | 2,908 | 2,814 | 2,841 | 54,900 | 568.20 |
| 2017-04-27 | 2,800 | 2,841 | 2,782 | 2,841 | 50,000 | 568.20 |
| 2017-04-26 | 2,814 | 2,840 | 2,770 | 2,773 | 45,100 | 554.60 |
| 2017-04-25 | 2,769 | 2,821 | 2,713 | 2,753 | 54,300 | 550.60 |
| 2017-04-24 | 2,850 | 2,850 | 2,692 | 2,746 | 50,000 | 549.20 |
| 2017-04-21 | 2,713 | 2,848 | 2,713 | 2,847 | 48,600 | 569.40 |
| 2017-04-20 | 2,640 | 2,750 | 2,606 | 2,740 | 24,900 | 548 |
| 2017-04-19 | 2,580 | 2,684 | 2,580 | 2,639 | 14,600 | 527.80 |
| 2017-04-18 | 2,596 | 2,619 | 2,537 | 2,619 | 21,500 | 523.80 |
| 2017-04-17 | 2,606 | 2,640 | 2,450 | 2,496 | 34,800 | 499.20 |
| 2017-04-14 | 2,650 | 2,678 | 2,532 | 2,556 | 25,800 | 511.20 |
| 2017-04-13 | 2,351 | 2,590 | 2,351 | 2,590 | 29,000 | 518 |
| 2017-04-12 | 2,470 | 2,480 | 2,352 | 2,410 | 45,300 | 482 |
| 2017-04-11 | 2,558 | 2,570 | 2,510 | 2,520 | 24,400 | 504 |
| 2017-04-10 | 2,650 | 2,650 | 2,558 | 2,564 | 19,200 | 512.80 |
| 2017-04-07 | 2,562 | 2,670 | 2,562 | 2,642 | 29,100 | 528.40 |
| 2017-04-06 | 2,710 | 2,710 | 2,558 | 2,590 | 31,700 | 518 |
| 2017-04-05 | 2,710 | 2,743 | 2,648 | 2,693 | 27,000 | 538.60 |
| 2017-04-04 | 2,778 | 2,828 | 2,701 | 2,714 | 27,100 | 542.80 |
| 2017-04-03 | 2,869 | 2,869 | 2,780 | 2,816 | 30,200 | 563.20 |
| 2017-03-31 | 2,917 | 2,917 | 2,830 | 2,875 | 24,600 | 575 |
| 2017-03-30 | 2,936 | 2,936 | 2,800 | 2,867 | 28,600 | 573.40 |
| 2017-03-29 | 2,855 | 2,899 | 2,830 | 2,898 | 15,700 | 579.60 |
| 2017-03-28 | 2,811 | 2,858 | 2,808 | 2,858 | 14,500 | 571.60 |
| 2017-03-27 | 2,840 | 2,894 | 2,820 | 2,830 | 21,500 | 566 |
| 2017-03-24 | 2,800 | 2,890 | 2,749 | 2,890 | 32,000 | 578 |
| 2017-03-23 | 2,750 | 2,750 | 2,695 | 2,710 | 35,200 | 542 |
| 2017-03-22 | 2,795 | 2,818 | 2,757 | 2,757 | 40,800 | 551.40 |
| 2017-03-21 | 2,865 | 2,898 | 2,841 | 2,861 | 54,600 | 572.20 |
| 2017-03-17 | 2,970 | 2,970 | 2,915 | 2,915 | 26,900 | 583 |
| 2017-03-16 | 2,990 | 2,999 | 2,931 | 2,996 | 18,900 | 599.20 |
| 2017-03-15 | 3,010 | 3,040 | 2,951 | 3,000 | 32,900 | 600 |
| 2017-03-14 | 2,852 | 3,060 | 2,800 | 3,035 | 82,400 | 607 |
| 2017-03-13 | 2,960 | 2,987 | 2,600 | 2,852 | 49,900 | 570.40 |
| 2017-03-10 | 3,020 | 3,020 | 2,929 | 2,950 | 21,100 | 590 |
| 2017-03-09 | 2,946 | 3,025 | 2,945 | 2,982 | 36,900 | 596.40 |
| 2017-03-08 | 3,255 | 3,265 | 2,955 | 2,961 | 144,400 | 592.20 |
| 2017-03-07 | 2,969 | 3,050 | 2,939 | 3,045 | 39,100 | 609 |
| 2017-03-06 | 2,920 | 2,990 | 2,920 | 2,932 | 16,100 | 586.40 |
| 2017-03-03 | 2,979 | 2,980 | 2,921 | 2,935 | 13,500 | 587 |
| 2017-03-02 | 2,935 | 2,980 | 2,905 | 2,980 | 22,700 | 596 |
| 2017-03-01 | 2,977 | 2,979 | 2,855 | 2,931 | 43,400 | 586.20 |
| 2017-02-28 | 3,070 | 3,070 | 2,940 | 2,986 | 67,300 | 597.20 |
| 2017-02-27 | 3,000 | 3,150 | 2,906 | 3,100 | 22,300 | 620 |
| 2017-02-24 | 3,060 | 3,060 | 2,988 | 3,000 | 17,200 | 600 |
| 2017-02-23 | 3,100 | 3,115 | 3,030 | 3,060 | 29,400 | 612 |
| 2017-02-22 | 3,200 | 3,240 | 3,055 | 3,165 | 31,500 | 633 |
| 2017-02-21 | 3,280 | 3,280 | 3,195 | 3,225 | 26,800 | 645 |
| 2017-02-20 | 3,090 | 3,250 | 3,070 | 3,240 | 44,400 | 648 |
| 2017-02-17 | 3,065 | 3,090 | 2,900 | 3,030 | 29,200 | 606 |
| 2017-02-16 | 3,125 | 3,200 | 2,988 | 3,045 | 44,800 | 609 |
| 2017-02-15 | 2,950 | 3,175 | 2,924 | 3,055 | 82,700 | 611 |
| 2017-02-14 | 2,730 | 2,897 | 2,730 | 2,890 | 56,000 | 578 |
| 2017-02-13 | 2,700 | 2,710 | 2,671 | 2,707 | 13,900 | 541.40 |
| 2017-02-10 | 2,666 | 2,666 | 2,617 | 2,666 | 4,700 | 533.20 |
| 2017-02-09 | 2,681 | 2,681 | 2,616 | 2,616 | 4,500 | 523.20 |
| 2017-02-08 | 2,682 | 2,700 | 2,600 | 2,631 | 10,800 | 526.20 |
| 2017-02-07 | 2,700 | 2,708 | 2,681 | 2,682 | 6,300 | 536.40 |
| 2017-02-06 | 2,631 | 2,740 | 2,631 | 2,719 | 18,100 | 543.80 |
| 2017-02-03 | 2,550 | 2,690 | 2,545 | 2,608 | 16,500 | 521.60 |
| 2017-02-02 | 2,565 | 2,570 | 2,536 | 2,548 | 11,400 | 509.60 |
| 2017-02-01 | 2,586 | 2,650 | 2,540 | 2,568 | 17,200 | 513.60 |
| 2017-01-31 | 2,663 | 2,663 | 2,580 | 2,601 | 14,900 | 520.20 |
| 2017-01-30 | 2,720 | 2,720 | 2,675 | 2,677 | 11,100 | 535.40 |
| 2017-01-27 | 2,770 | 2,779 | 2,667 | 2,737 | 18,200 | 547.40 |
| 2017-01-26 | 2,770 | 2,855 | 2,701 | 2,726 | 37,700 | 545.20 |
| 2017-01-25 | 2,527 | 2,748 | 2,527 | 2,718 | 38,800 | 543.60 |
| 2017-01-24 | 2,491 | 2,562 | 2,460 | 2,510 | 26,900 | 502 |
| 2017-01-23 | 2,628 | 2,644 | 2,330 | 2,511 | 111,700 | 502.20 |
| 2017-01-20 | 2,800 | 2,874 | 2,510 | 2,590 | 80,500 | 518 |
| 2017-01-19 | 2,739 | 2,870 | 2,631 | 2,846 | 39,300 | 569.20 |
| 2017-01-18 | 2,570 | 2,850 | 2,511 | 2,746 | 51,100 | 549.20 |
| 2017-01-17 | 2,530 | 2,614 | 2,402 | 2,614 | 45,900 | 522.80 |
| 2017-01-16 | 2,345 | 2,649 | 2,312 | 2,530 | 80,500 | 506 |
| 2017-01-13 | 2,205 | 2,298 | 2,200 | 2,295 | 39,900 | 459 |
| 2017-01-12 | 2,160 | 2,195 | 2,121 | 2,194 | 16,100 | 438.80 |
| 2017-01-11 | 2,116 | 2,169 | 2,116 | 2,161 | 8,900 | 432.20 |
| 2017-01-10 | 2,111 | 2,197 | 2,100 | 2,161 | 29,600 | 432.20 |
| 2017-01-06 | 2,153 | 2,187 | 2,068 | 2,105 | 39,600 | 421 |
| 2017-01-05 | 2,150 | 2,288 | 2,150 | 2,187 | 50,600 | 437.40 |
| 2017-01-04 | 2,100 | 2,150 | 2,081 | 2,148 | 26,200 | 429.60 |
分割・併合履歴 ： [2018-01-29]1株→5株
