4403 日油(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 | 3,030 | 3,055 | 3,025 | 3,025 | 117,000 | 1,008.33 |
| 2017-12-28 | 3,070 | 3,085 | 3,025 | 3,035 | 199,200 | 1,011.67 |
| 2017-12-27 | 3,065 | 3,095 | 3,055 | 3,075 | 228,000 | 1,025 |
| 2017-12-26 | 3,100 | 3,100 | 3,065 | 3,070 | 155,700 | 1,023.33 |
| 2017-12-25 | 3,090 | 3,130 | 3,075 | 3,100 | 228,700 | 1,033.33 |
| 2017-12-22 | 3,030 | 3,080 | 3,010 | 3,060 | 255,500 | 1,020 |
| 2017-12-21 | 3,050 | 3,050 | 3,010 | 3,030 | 314,300 | 1,010 |
| 2017-12-20 | 3,070 | 3,090 | 3,050 | 3,060 | 335,900 | 1,020 |
| 2017-12-19 | 3,065 | 3,125 | 3,050 | 3,075 | 362,400 | 1,025 |
| 2017-12-18 | 2,963 | 3,070 | 2,944 | 3,060 | 500,300 | 1,020 |
| 2017-12-15 | 2,970 | 2,982 | 2,921 | 2,939 | 307,100 | 979.67 |
| 2017-12-14 | 2,975 | 3,005 | 2,955 | 2,983 | 319,800 | 994.33 |
| 2017-12-13 | 2,960 | 2,974 | 2,932 | 2,944 | 265,500 | 981.33 |
| 2017-12-12 | 2,996 | 3,020 | 2,953 | 2,968 | 317,500 | 989.33 |
| 2017-12-11 | 3,050 | 3,050 | 2,997 | 3,015 | 212,400 | 1,005 |
| 2017-12-08 | 2,977 | 3,065 | 2,977 | 3,040 | 300,400 | 1,013.33 |
| 2017-12-07 | 2,933 | 3,005 | 2,932 | 3,000 | 306,400 | 1,000 |
| 2017-12-06 | 2,955 | 3,010 | 2,923 | 2,942 | 439,600 | 980.67 |
| 2017-12-05 | 3,040 | 3,045 | 2,976 | 3,025 | 440,200 | 1,008.33 |
| 2017-12-04 | 3,110 | 3,135 | 3,085 | 3,090 | 318,200 | 1,030 |
| 2017-12-01 | 3,075 | 3,115 | 3,025 | 3,065 | 395,200 | 1,021.67 |
| 2017-11-30 | 3,120 | 3,130 | 3,055 | 3,090 | 403,800 | 1,030 |
| 2017-11-29 | 3,040 | 3,100 | 3,035 | 3,095 | 264,300 | 1,031.67 |
| 2017-11-28 | 3,030 | 3,065 | 3,020 | 3,030 | 155,100 | 1,010 |
| 2017-11-27 | 3,115 | 3,115 | 3,020 | 3,030 | 296,900 | 1,010 |
| 2017-11-24 | 3,085 | 3,105 | 3,075 | 3,095 | 257,500 | 1,031.67 |
| 2017-11-22 | 3,160 | 3,160 | 3,085 | 3,100 | 415,600 | 1,033.33 |
| 2017-11-21 | 3,150 | 3,155 | 3,125 | 3,125 | 151,700 | 1,041.67 |
| 2017-11-20 | 3,100 | 3,145 | 3,095 | 3,115 | 154,000 | 1,038.33 |
| 2017-11-17 | 3,115 | 3,150 | 3,095 | 3,115 | 241,800 | 1,038.33 |
| 2017-11-16 | 2,995 | 3,100 | 2,995 | 3,085 | 225,900 | 1,028.33 |
| 2017-11-15 | 3,065 | 3,085 | 3,040 | 3,060 | 276,400 | 1,020 |
| 2017-11-13 | 3,125 | 3,145 | 3,090 | 3,115 | 175,400 | 1,038.33 |
| 2017-11-10 | 3,135 | 3,160 | 3,115 | 3,140 | 157,600 | 1,046.67 |
| 2017-11-09 | 3,205 | 3,260 | 3,150 | 3,190 | 385,700 | 1,063.33 |
| 2017-11-08 | 3,090 | 3,180 | 3,080 | 3,160 | 396,600 | 1,053.33 |
| 2017-11-07 | 3,115 | 3,115 | 3,060 | 3,095 | 292,300 | 1,031.67 |
| 2017-11-06 | 3,180 | 3,185 | 3,110 | 3,145 | 336,600 | 1,048.33 |
| 2017-11-02 | 3,300 | 3,310 | 3,160 | 3,190 | 506,800 | 1,063.33 |
| 2017-11-01 | 3,235 | 3,265 | 3,120 | 3,160 | 765,800 | 1,053.33 |
| 2017-10-31 | 3,305 | 3,315 | 3,240 | 3,260 | 480,500 | 1,086.67 |
| 2017-10-30 | 3,360 | 3,370 | 3,315 | 3,335 | 312,400 | 1,111.67 |
| 2017-10-27 | 3,315 | 3,400 | 3,285 | 3,385 | 308,800 | 1,128.33 |
| 2017-10-26 | 3,270 | 3,315 | 3,250 | 3,280 | 274,300 | 1,093.33 |
| 2017-10-25 | 3,285 | 3,340 | 3,260 | 3,265 | 359,100 | 1,088.33 |
| 2017-10-24 | 3,265 | 3,340 | 3,260 | 3,325 | 267,200 | 1,108.33 |
| 2017-10-23 | 3,330 | 3,340 | 3,270 | 3,290 | 193,900 | 1,096.67 |
| 2017-10-20 | 3,245 | 3,305 | 3,235 | 3,260 | 399,700 | 1,086.67 |
| 2017-10-19 | 3,260 | 3,280 | 3,230 | 3,240 | 176,800 | 1,080 |
| 2017-10-18 | 3,300 | 3,310 | 3,255 | 3,275 | 184,600 | 1,091.67 |
| 2017-10-17 | 3,255 | 3,275 | 3,230 | 3,265 | 176,100 | 1,088.33 |
| 2017-10-16 | 3,310 | 3,320 | 3,240 | 3,240 | 240,800 | 1,080 |
| 2017-10-13 | 3,245 | 3,325 | 3,225 | 3,310 | 283,800 | 1,103.33 |
| 2017-10-12 | 3,280 | 3,300 | 3,235 | 3,240 | 162,700 | 1,080 |
| 2017-10-11 | 3,240 | 3,275 | 3,220 | 3,270 | 284,300 | 1,090 |
| 2017-10-10 | 3,105 | 3,250 | 3,100 | 3,235 | 372,100 | 1,078.33 |
| 2017-10-06 | 3,095 | 3,105 | 3,065 | 3,075 | 197,900 | 1,025 |
| 2017-10-05 | 3,110 | 3,115 | 3,080 | 3,085 | 108,100 | 1,028.33 |
| 2017-10-04 | 3,110 | 3,135 | 3,085 | 3,100 | 182,100 | 1,033.33 |
| 2017-10-03 | 3,150 | 3,150 | 3,075 | 3,095 | 167,100 | 1,031.67 |
| 2017-10-02 | 3,170 | 3,180 | 3,095 | 3,110 | 179,400 | 1,036.67 |
| 2017-09-29 | 3,150 | 3,185 | 3,105 | 3,180 | 242,000 | 1,060 |
| 2017-09-28 | 3,100 | 3,160 | 3,085 | 3,155 | 297,600 | 1,051.67 |
| 2017-09-27 | 3,050 | 3,110 | 3,050 | 3,080 | 249,500 | 1,026.67 |
| 2017-09-26 | 1,538 | 1,575 | 1,538 | 1,571 | 409,000 | 1,047.33 |
| 2017-09-25 | 1,558 | 1,571 | 1,546 | 1,548 | 507,000 | 1,032 |
| 2017-09-22 | 1,567 | 1,567 | 1,536 | 1,557 | 724,000 | 1,038 |
| 2017-09-21 | 1,601 | 1,604 | 1,560 | 1,570 | 1,097,000 | 1,046.67 |
| 2017-09-20 | 1,631 | 1,633 | 1,592 | 1,598 | 417,000 | 1,065.33 |
| 2017-09-19 | 1,626 | 1,634 | 1,603 | 1,627 | 811,000 | 1,084.67 |
| 2017-09-15 | 1,598 | 1,603 | 1,567 | 1,593 | 2,757,000 | 1,062 |
| 2017-09-14 | 1,625 | 1,636 | 1,600 | 1,602 | 861,000 | 1,068 |
| 2017-09-13 | 1,633 | 1,634 | 1,612 | 1,617 | 534,000 | 1,078 |
| 2017-09-12 | 1,650 | 1,655 | 1,623 | 1,626 | 458,000 | 1,084 |
| 2017-09-11 | 1,616 | 1,643 | 1,616 | 1,629 | 616,000 | 1,086 |
| 2017-09-08 | 1,592 | 1,608 | 1,587 | 1,593 | 660,000 | 1,062 |
| 2017-09-07 | 1,587 | 1,598 | 1,573 | 1,585 | 623,000 | 1,056.67 |
| 2017-09-06 | 1,526 | 1,577 | 1,511 | 1,575 | 882,000 | 1,050 |
| 2017-09-05 | 1,578 | 1,582 | 1,534 | 1,536 | 703,000 | 1,024 |
| 2017-09-04 | 1,569 | 1,591 | 1,569 | 1,588 | 911,000 | 1,058.67 |
| 2017-09-01 | 1,557 | 1,587 | 1,544 | 1,580 | 708,000 | 1,053.33 |
| 2017-08-31 | 1,538 | 1,564 | 1,538 | 1,558 | 737,000 | 1,038.67 |
| 2017-08-30 | 1,534 | 1,546 | 1,531 | 1,538 | 607,000 | 1,025.33 |
| 2017-08-29 | 1,537 | 1,546 | 1,521 | 1,543 | 481,000 | 1,028.67 |
| 2017-08-28 | 1,541 | 1,552 | 1,532 | 1,540 | 480,000 | 1,026.67 |
| 2017-08-25 | 1,534 | 1,550 | 1,514 | 1,541 | 725,000 | 1,027.33 |
| 2017-08-24 | 1,511 | 1,527 | 1,499 | 1,517 | 530,000 | 1,011.33 |
| 2017-08-23 | 1,505 | 1,524 | 1,490 | 1,511 | 872,000 | 1,007.33 |
| 2017-08-22 | 1,450 | 1,468 | 1,445 | 1,466 | 687,000 | 977.33 |
| 2017-08-21 | 1,432 | 1,450 | 1,430 | 1,445 | 429,000 | 963.33 |
| 2017-08-18 | 1,432 | 1,442 | 1,427 | 1,427 | 495,000 | 951.33 |
| 2017-08-17 | 1,450 | 1,466 | 1,438 | 1,458 | 450,000 | 972 |
| 2017-08-16 | 1,444 | 1,463 | 1,443 | 1,444 | 567,000 | 962.67 |
| 2017-08-15 | 1,450 | 1,466 | 1,439 | 1,458 | 576,000 | 972 |
| 2017-08-14 | 1,427 | 1,440 | 1,423 | 1,426 | 622,000 | 950.67 |
| 2017-08-10 | 1,449 | 1,456 | 1,429 | 1,432 | 558,000 | 954.67 |
| 2017-08-09 | 1,458 | 1,463 | 1,429 | 1,442 | 635,000 | 961.33 |
| 2017-08-08 | 1,474 | 1,485 | 1,464 | 1,471 | 622,000 | 980.67 |
| 2017-08-07 | 1,449 | 1,478 | 1,447 | 1,474 | 869,000 | 982.67 |
| 2017-08-04 | 1,451 | 1,457 | 1,432 | 1,442 | 945,000 | 961.33 |
| 2017-08-03 | 1,411 | 1,447 | 1,386 | 1,442 | 3,253,000 | 961.33 |
| 2017-08-02 | 1,490 | 1,514 | 1,391 | 1,455 | 2,099,000 | 970 |
| 2017-08-01 | 1,494 | 1,507 | 1,481 | 1,489 | 437,000 | 992.67 |
| 2017-07-31 | 1,484 | 1,507 | 1,484 | 1,500 | 663,000 | 1,000 |
| 2017-07-28 | 1,532 | 1,532 | 1,487 | 1,496 | 935,000 | 997.33 |
| 2017-07-27 | 1,538 | 1,549 | 1,528 | 1,532 | 761,000 | 1,021.33 |
| 2017-07-26 | 1,578 | 1,579 | 1,535 | 1,542 | 805,000 | 1,028 |
| 2017-07-25 | 1,590 | 1,590 | 1,569 | 1,570 | 496,000 | 1,046.67 |
| 2017-07-24 | 1,599 | 1,602 | 1,577 | 1,591 | 801,000 | 1,060.67 |
| 2017-07-21 | 1,611 | 1,624 | 1,587 | 1,611 | 1,098,000 | 1,074 |
| 2017-07-20 | 1,579 | 1,581 | 1,562 | 1,579 | 728,000 | 1,052.67 |
| 2017-07-19 | 1,577 | 1,608 | 1,561 | 1,575 | 1,954,000 | 1,050 |
| 2017-07-18 | 1,500 | 1,511 | 1,496 | 1,502 | 708,000 | 1,001.33 |
| 2017-07-14 | 1,520 | 1,520 | 1,501 | 1,506 | 726,000 | 1,004 |
| 2017-07-13 | 1,506 | 1,536 | 1,501 | 1,530 | 600,000 | 1,020 |
| 2017-07-12 | 1,498 | 1,525 | 1,497 | 1,515 | 746,000 | 1,010 |
| 2017-07-11 | 1,480 | 1,496 | 1,476 | 1,496 | 384,000 | 997.33 |
| 2017-07-10 | 1,448 | 1,479 | 1,439 | 1,477 | 591,000 | 984.67 |
| 2017-07-07 | 1,435 | 1,450 | 1,434 | 1,440 | 534,000 | 960 |
| 2017-07-06 | 1,419 | 1,445 | 1,417 | 1,439 | 474,000 | 959.33 |
| 2017-07-05 | 1,411 | 1,432 | 1,403 | 1,426 | 486,000 | 950.67 |
| 2017-07-04 | 1,448 | 1,454 | 1,412 | 1,417 | 424,000 | 944.67 |
| 2017-07-03 | 1,421 | 1,446 | 1,421 | 1,438 | 691,000 | 958.67 |
| 2017-06-30 | 1,436 | 1,444 | 1,423 | 1,430 | 518,000 | 953.33 |
| 2017-06-29 | 1,462 | 1,462 | 1,448 | 1,453 | 253,000 | 968.67 |
| 2017-06-28 | 1,455 | 1,469 | 1,450 | 1,451 | 233,000 | 967.33 |
| 2017-06-27 | 1,450 | 1,457 | 1,440 | 1,457 | 353,000 | 971.33 |
| 2017-06-26 | 1,428 | 1,447 | 1,426 | 1,443 | 301,000 | 962 |
| 2017-06-23 | 1,424 | 1,436 | 1,417 | 1,426 | 401,000 | 950.67 |
| 2017-06-22 | 1,417 | 1,425 | 1,408 | 1,421 | 567,000 | 947.33 |
| 2017-06-21 | 1,425 | 1,433 | 1,406 | 1,419 | 567,000 | 946 |
| 2017-06-20 | 1,403 | 1,436 | 1,399 | 1,410 | 1,042,000 | 940 |
| 2017-06-19 | 1,392 | 1,404 | 1,374 | 1,389 | 1,152,000 | 926 |
| 2017-06-16 | 1,416 | 1,417 | 1,387 | 1,392 | 1,098,000 | 928 |
| 2017-06-15 | 1,431 | 1,431 | 1,412 | 1,417 | 525,000 | 944.67 |
| 2017-06-14 | 1,437 | 1,454 | 1,420 | 1,424 | 900,000 | 949.33 |
| 2017-06-13 | 1,437 | 1,450 | 1,437 | 1,437 | 459,000 | 958 |
| 2017-06-12 | 1,432 | 1,452 | 1,431 | 1,447 | 569,000 | 964.67 |
| 2017-06-09 | 1,452 | 1,461 | 1,445 | 1,450 | 423,000 | 966.67 |
| 2017-06-08 | 1,461 | 1,474 | 1,455 | 1,458 | 462,000 | 972 |
| 2017-06-07 | 1,462 | 1,464 | 1,456 | 1,458 | 392,000 | 972 |
| 2017-06-06 | 1,458 | 1,470 | 1,454 | 1,462 | 499,000 | 974.67 |
| 2017-06-05 | 1,446 | 1,462 | 1,440 | 1,459 | 398,000 | 972.67 |
| 2017-06-02 | 1,458 | 1,460 | 1,441 | 1,451 | 762,000 | 967.33 |
| 2017-06-01 | 1,443 | 1,454 | 1,433 | 1,448 | 497,000 | 965.33 |
| 2017-05-31 | 1,436 | 1,448 | 1,434 | 1,438 | 729,000 | 958.67 |
| 2017-05-30 | 1,428 | 1,445 | 1,424 | 1,444 | 715,000 | 962.67 |
| 2017-05-29 | 1,414 | 1,426 | 1,400 | 1,425 | 667,000 | 950 |
| 2017-05-26 | 1,405 | 1,415 | 1,398 | 1,414 | 659,000 | 942.67 |
| 2017-05-25 | 1,405 | 1,413 | 1,401 | 1,409 | 481,000 | 939.33 |
| 2017-05-24 | 1,407 | 1,410 | 1,398 | 1,409 | 380,000 | 939.33 |
| 2017-05-23 | 1,394 | 1,405 | 1,390 | 1,399 | 545,000 | 932.67 |
| 2017-05-22 | 1,380 | 1,396 | 1,378 | 1,396 | 640,000 | 930.67 |
| 2017-05-19 | 1,363 | 1,378 | 1,357 | 1,374 | 479,000 | 916 |
| 2017-05-18 | 1,360 | 1,372 | 1,359 | 1,366 | 593,000 | 910.67 |
| 2017-05-17 | 1,363 | 1,380 | 1,363 | 1,380 | 1,036,000 | 920 |
| 2017-05-16 | 1,350 | 1,360 | 1,337 | 1,355 | 930,000 | 903.33 |
| 2017-05-15 | 1,328 | 1,337 | 1,322 | 1,336 | 695,000 | 890.67 |
| 2017-05-12 | 1,328 | 1,335 | 1,320 | 1,328 | 1,085,000 | 885.33 |
| 2017-05-11 | 1,310 | 1,344 | 1,310 | 1,337 | 1,214,000 | 891.33 |
| 2017-05-10 | 1,349 | 1,356 | 1,284 | 1,327 | 2,435,000 | 884.67 |
| 2017-05-09 | 1,331 | 1,334 | 1,317 | 1,334 | 1,243,000 | 889.33 |
| 2017-05-08 | 1,310 | 1,335 | 1,310 | 1,334 | 1,395,000 | 889.33 |
| 2017-05-02 | 1,285 | 1,297 | 1,283 | 1,297 | 1,119,000 | 864.67 |
| 2017-05-01 | 1,265 | 1,290 | 1,258 | 1,290 | 950,000 | 860 |
| 2017-04-28 | 1,250 | 1,257 | 1,248 | 1,256 | 685,000 | 837.33 |
| 2017-04-27 | 1,235 | 1,255 | 1,232 | 1,255 | 729,000 | 836.67 |
| 2017-04-26 | 1,244 | 1,249 | 1,231 | 1,238 | 1,459,000 | 825.33 |
| 2017-04-25 | 1,231 | 1,237 | 1,222 | 1,236 | 829,000 | 824 |
| 2017-04-24 | 1,215 | 1,223 | 1,208 | 1,222 | 1,085,000 | 814.67 |
| 2017-04-21 | 1,189 | 1,196 | 1,184 | 1,194 | 489,000 | 796 |
| 2017-04-20 | 1,188 | 1,193 | 1,180 | 1,183 | 550,000 | 788.67 |
| 2017-04-19 | 1,169 | 1,184 | 1,168 | 1,182 | 684,000 | 788 |
| 2017-04-18 | 1,165 | 1,183 | 1,165 | 1,176 | 460,000 | 784 |
| 2017-04-17 | 1,151 | 1,165 | 1,145 | 1,164 | 448,000 | 776 |
| 2017-04-14 | 1,168 | 1,170 | 1,158 | 1,161 | 314,000 | 774 |
| 2017-04-13 | 1,173 | 1,176 | 1,165 | 1,171 | 435,000 | 780.67 |
| 2017-04-12 | 1,200 | 1,200 | 1,179 | 1,180 | 551,000 | 786.67 |
| 2017-04-11 | 1,203 | 1,213 | 1,197 | 1,207 | 385,000 | 804.67 |
| 2017-04-10 | 1,201 | 1,219 | 1,196 | 1,213 | 554,000 | 808.67 |
| 2017-04-07 | 1,210 | 1,222 | 1,204 | 1,212 | 955,000 | 808 |
| 2017-04-06 | 1,215 | 1,219 | 1,201 | 1,206 | 988,000 | 804 |
| 2017-04-05 | 1,215 | 1,226 | 1,211 | 1,217 | 1,011,000 | 811.33 |
| 2017-04-04 | 1,205 | 1,209 | 1,196 | 1,206 | 992,000 | 804 |
| 2017-04-03 | 1,183 | 1,208 | 1,175 | 1,204 | 869,000 | 802.67 |
| 2017-03-31 | 1,193 | 1,202 | 1,180 | 1,182 | 1,038,000 | 788 |
| 2017-03-30 | 1,193 | 1,199 | 1,189 | 1,193 | 503,000 | 795.33 |
| 2017-03-29 | 1,197 | 1,199 | 1,187 | 1,195 | 430,000 | 796.67 |
| 2017-03-28 | 1,189 | 1,200 | 1,183 | 1,191 | 793,000 | 794 |
| 2017-03-27 | 1,167 | 1,184 | 1,167 | 1,174 | 394,000 | 782.67 |
| 2017-03-24 | 1,177 | 1,195 | 1,169 | 1,190 | 627,000 | 793.33 |
| 2017-03-23 | 1,171 | 1,171 | 1,156 | 1,163 | 352,000 | 775.33 |
| 2017-03-22 | 1,162 | 1,176 | 1,160 | 1,160 | 563,000 | 773.33 |
| 2017-03-21 | 1,174 | 1,193 | 1,167 | 1,185 | 506,000 | 790 |
| 2017-03-17 | 1,195 | 1,200 | 1,187 | 1,190 | 392,000 | 793.33 |
| 2017-03-16 | 1,186 | 1,208 | 1,183 | 1,204 | 532,000 | 802.67 |
| 2017-03-15 | 1,200 | 1,200 | 1,188 | 1,189 | 545,000 | 792.67 |
| 2017-03-14 | 1,219 | 1,220 | 1,197 | 1,200 | 959,000 | 800 |
| 2017-03-13 | 1,210 | 1,223 | 1,206 | 1,219 | 1,354,000 | 812.67 |
| 2017-03-10 | 1,190 | 1,203 | 1,180 | 1,201 | 1,242,000 | 800.67 |
| 2017-03-09 | 1,173 | 1,185 | 1,161 | 1,178 | 2,257,000 | 785.33 |
| 2017-03-08 | 1,195 | 1,198 | 1,175 | 1,178 | 1,840,000 | 785.33 |
| 2017-03-07 | 1,210 | 1,211 | 1,202 | 1,208 | 470,000 | 805.33 |
| 2017-03-06 | 1,211 | 1,214 | 1,204 | 1,210 | 616,000 | 806.67 |
| 2017-03-03 | 1,211 | 1,220 | 1,199 | 1,209 | 595,000 | 806 |
| 2017-03-02 | 1,241 | 1,245 | 1,208 | 1,213 | 1,552,000 | 808.67 |
| 2017-03-01 | 1,224 | 1,233 | 1,215 | 1,230 | 695,000 | 820 |
| 2017-02-28 | 1,221 | 1,239 | 1,221 | 1,221 | 550,000 | 814 |
| 2017-02-27 | 1,223 | 1,231 | 1,215 | 1,224 | 876,000 | 816 |
| 2017-02-24 | 1,245 | 1,248 | 1,229 | 1,234 | 474,000 | 822.67 |
| 2017-02-23 | 1,257 | 1,262 | 1,240 | 1,244 | 427,000 | 829.33 |
| 2017-02-22 | 1,263 | 1,266 | 1,248 | 1,257 | 305,000 | 838 |
| 2017-02-21 | 1,267 | 1,269 | 1,258 | 1,263 | 392,000 | 842 |
| 2017-02-20 | 1,255 | 1,267 | 1,251 | 1,264 | 473,000 | 842.67 |
| 2017-02-17 | 1,269 | 1,272 | 1,259 | 1,266 | 449,000 | 844 |
| 2017-02-16 | 1,279 | 1,282 | 1,263 | 1,273 | 319,000 | 848.67 |
| 2017-02-15 | 1,284 | 1,292 | 1,274 | 1,279 | 343,000 | 852.67 |
| 2017-02-14 | 1,294 | 1,307 | 1,280 | 1,280 | 393,000 | 853.33 |
| 2017-02-13 | 1,290 | 1,326 | 1,277 | 1,285 | 785,000 | 856.67 |
| 2017-02-10 | 1,262 | 1,297 | 1,245 | 1,290 | 1,654,000 | 860 |
| 2017-02-09 | 1,211 | 1,255 | 1,197 | 1,243 | 1,016,000 | 828.67 |
| 2017-02-08 | 1,167 | 1,247 | 1,159 | 1,211 | 1,108,000 | 807.33 |
| 2017-02-07 | 1,163 | 1,175 | 1,149 | 1,166 | 627,000 | 777.33 |
| 2017-02-06 | 1,188 | 1,188 | 1,166 | 1,176 | 432,000 | 784 |
| 2017-02-03 | 1,181 | 1,194 | 1,174 | 1,176 | 332,000 | 784 |
| 2017-02-02 | 1,199 | 1,199 | 1,174 | 1,177 | 285,000 | 784.67 |
| 2017-02-01 | 1,180 | 1,200 | 1,173 | 1,196 | 309,000 | 797.33 |
| 2017-01-31 | 1,175 | 1,192 | 1,175 | 1,184 | 475,000 | 789.33 |
| 2017-01-30 | 1,191 | 1,194 | 1,175 | 1,192 | 372,000 | 794.67 |
| 2017-01-27 | 1,212 | 1,213 | 1,192 | 1,194 | 565,000 | 796 |
| 2017-01-26 | 1,194 | 1,218 | 1,180 | 1,215 | 886,000 | 810 |
| 2017-01-25 | 1,175 | 1,186 | 1,154 | 1,185 | 546,000 | 790 |
| 2017-01-24 | 1,141 | 1,165 | 1,141 | 1,160 | 493,000 | 773.33 |
| 2017-01-23 | 1,155 | 1,169 | 1,147 | 1,163 | 285,000 | 775.33 |
| 2017-01-20 | 1,150 | 1,175 | 1,150 | 1,168 | 279,000 | 778.67 |
| 2017-01-19 | 1,170 | 1,173 | 1,151 | 1,159 | 334,000 | 772.67 |
| 2017-01-18 | 1,153 | 1,153 | 1,133 | 1,150 | 346,000 | 766.67 |
| 2017-01-17 | 1,169 | 1,169 | 1,150 | 1,152 | 381,000 | 768 |
| 2017-01-16 | 1,167 | 1,178 | 1,155 | 1,174 | 392,000 | 782.67 |
| 2017-01-13 | 1,168 | 1,179 | 1,166 | 1,179 | 461,000 | 786 |
| 2017-01-12 | 1,169 | 1,178 | 1,166 | 1,176 | 437,000 | 784 |
| 2017-01-11 | 1,176 | 1,196 | 1,174 | 1,183 | 575,000 | 788.67 |
| 2017-01-10 | 1,180 | 1,184 | 1,162 | 1,176 | 866,000 | 784 |
| 2017-01-06 | 1,128 | 1,172 | 1,128 | 1,167 | 861,000 | 778 |
| 2017-01-05 | 1,157 | 1,168 | 1,147 | 1,153 | 610,000 | 768.67 |
| 2017-01-04 | 1,119 | 1,152 | 1,118 | 1,149 | 540,000 | 766 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2017-09-27]1株→0.5株 [1987-11-26]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株