4544 H.U.グループホールディングス(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 | 4,830 | 4,855 | 4,815 | 4,825 | 147,800 | 4,825 |
| 2017-12-28 | 4,830 | 4,875 | 4,820 | 4,850 | 156,100 | 4,850 |
| 2017-12-27 | 4,840 | 4,870 | 4,820 | 4,835 | 128,800 | 4,835 |
| 2017-12-26 | 4,850 | 4,870 | 4,825 | 4,835 | 166,200 | 4,835 |
| 2017-12-25 | 4,865 | 4,870 | 4,820 | 4,845 | 172,600 | 4,845 |
| 2017-12-22 | 4,860 | 4,880 | 4,855 | 4,865 | 187,700 | 4,865 |
| 2017-12-21 | 4,840 | 4,875 | 4,825 | 4,865 | 220,000 | 4,865 |
| 2017-12-20 | 4,890 | 4,905 | 4,825 | 4,830 | 347,200 | 4,830 |
| 2017-12-19 | 4,930 | 4,965 | 4,885 | 4,910 | 343,700 | 4,910 |
| 2017-12-18 | 4,905 | 4,905 | 4,865 | 4,885 | 231,100 | 4,885 |
| 2017-12-15 | 4,945 | 4,975 | 4,860 | 4,865 | 597,100 | 4,865 |
| 2017-12-14 | 4,885 | 4,980 | 4,870 | 4,950 | 464,800 | 4,950 |
| 2017-12-13 | 4,940 | 4,995 | 4,885 | 4,890 | 770,000 | 4,890 |
| 2017-12-12 | 4,845 | 4,895 | 4,810 | 4,870 | 596,600 | 4,870 |
| 2017-12-11 | 4,815 | 4,830 | 4,765 | 4,810 | 420,900 | 4,810 |
| 2017-12-08 | 4,770 | 4,805 | 4,740 | 4,790 | 998,100 | 4,790 |
| 2017-12-07 | 4,655 | 4,730 | 4,645 | 4,700 | 649,900 | 4,700 |
| 2017-12-06 | 4,645 | 4,705 | 4,630 | 4,660 | 531,400 | 4,660 |
| 2017-12-05 | 4,725 | 4,760 | 4,650 | 4,655 | 675,400 | 4,655 |
| 2017-12-04 | 4,935 | 4,955 | 4,810 | 4,825 | 319,600 | 4,825 |
| 2017-12-01 | 4,945 | 5,050 | 4,890 | 4,935 | 854,800 | 4,935 |
| 2017-11-30 | 4,930 | 4,990 | 4,805 | 4,875 | 5,752,700 | 4,875 |
| 2017-11-29 | 4,975 | 5,050 | 4,930 | 4,960 | 787,200 | 4,960 |
| 2017-11-28 | 4,925 | 4,945 | 4,870 | 4,905 | 525,600 | 4,905 |
| 2017-11-27 | 5,050 | 5,050 | 4,885 | 4,920 | 498,100 | 4,920 |
| 2017-11-24 | 5,040 | 5,100 | 4,995 | 5,090 | 308,900 | 5,090 |
| 2017-11-22 | 5,090 | 5,120 | 4,975 | 4,995 | 527,200 | 4,995 |
| 2017-11-21 | 5,170 | 5,210 | 5,060 | 5,090 | 623,800 | 5,090 |
| 2017-11-20 | 5,210 | 5,220 | 5,150 | 5,170 | 357,100 | 5,170 |
| 2017-11-17 | 5,330 | 5,330 | 5,180 | 5,240 | 513,300 | 5,240 |
| 2017-11-16 | 5,090 | 5,250 | 5,080 | 5,240 | 497,900 | 5,240 |
| 2017-11-15 | 5,090 | 5,130 | 5,020 | 5,060 | 524,600 | 5,060 |
| 2017-11-13 | 5,280 | 5,290 | 5,210 | 5,230 | 281,500 | 5,230 |
| 2017-11-10 | 5,210 | 5,280 | 5,190 | 5,250 | 392,000 | 5,250 |
| 2017-11-09 | 5,330 | 5,360 | 5,220 | 5,250 | 383,800 | 5,250 |
| 2017-11-08 | 5,260 | 5,290 | 5,230 | 5,280 | 288,300 | 5,280 |
| 2017-11-07 | 5,300 | 5,340 | 5,260 | 5,320 | 323,400 | 5,320 |
| 2017-11-06 | 5,340 | 5,380 | 5,300 | 5,310 | 278,800 | 5,310 |
| 2017-11-02 | 5,390 | 5,400 | 5,340 | 5,360 | 286,500 | 5,360 |
| 2017-11-01 | 5,400 | 5,430 | 5,340 | 5,410 | 407,800 | 5,410 |
| 2017-10-31 | 5,300 | 5,310 | 5,210 | 5,270 | 306,000 | 5,270 |
| 2017-10-30 | 5,310 | 5,310 | 5,230 | 5,270 | 616,600 | 5,270 |
| 2017-10-27 | 5,320 | 5,350 | 5,260 | 5,340 | 219,500 | 5,340 |
| 2017-10-26 | 5,180 | 5,290 | 5,180 | 5,280 | 403,800 | 5,280 |
| 2017-10-25 | 5,290 | 5,300 | 5,220 | 5,270 | 407,300 | 5,270 |
| 2017-10-24 | 5,290 | 5,320 | 5,250 | 5,290 | 372,700 | 5,290 |
| 2017-10-23 | 5,330 | 5,330 | 5,220 | 5,240 | 277,500 | 5,240 |
| 2017-10-20 | 5,400 | 5,400 | 5,250 | 5,300 | 417,800 | 5,300 |
| 2017-10-19 | 5,290 | 5,290 | 5,210 | 5,250 | 414,800 | 5,250 |
| 2017-10-18 | 5,220 | 5,230 | 5,160 | 5,190 | 283,000 | 5,190 |
| 2017-10-17 | 5,260 | 5,260 | 5,160 | 5,200 | 244,600 | 5,200 |
| 2017-10-16 | 5,200 | 5,260 | 5,200 | 5,200 | 249,200 | 5,200 |
| 2017-10-13 | 5,130 | 5,250 | 5,130 | 5,220 | 311,800 | 5,220 |
| 2017-10-12 | 5,150 | 5,170 | 5,100 | 5,110 | 299,600 | 5,110 |
| 2017-10-11 | 5,150 | 5,210 | 5,130 | 5,180 | 314,900 | 5,180 |
| 2017-10-10 | 5,120 | 5,160 | 5,100 | 5,160 | 234,700 | 5,160 |
| 2017-10-06 | 5,220 | 5,240 | 5,160 | 5,180 | 210,200 | 5,180 |
| 2017-10-05 | 5,240 | 5,260 | 5,200 | 5,230 | 297,000 | 5,230 |
| 2017-10-04 | 5,210 | 5,250 | 5,190 | 5,210 | 152,400 | 5,210 |
| 2017-10-03 | 5,230 | 5,250 | 5,200 | 5,230 | 161,000 | 5,230 |
| 2017-10-02 | 5,240 | 5,270 | 5,210 | 5,230 | 120,800 | 5,230 |
| 2017-09-29 | 5,210 | 5,250 | 5,150 | 5,230 | 318,800 | 5,230 |
| 2017-09-28 | 5,180 | 5,230 | 5,140 | 5,230 | 257,200 | 5,230 |
| 2017-09-27 | 5,180 | 5,210 | 5,160 | 5,200 | 179,100 | 5,200 |
| 2017-09-26 | 5,180 | 5,250 | 5,170 | 5,250 | 273,300 | 5,250 |
| 2017-09-25 | 5,210 | 5,250 | 5,130 | 5,250 | 325,800 | 5,250 |
| 2017-09-22 | 5,150 | 5,150 | 5,080 | 5,120 | 145,200 | 5,120 |
| 2017-09-21 | 5,130 | 5,170 | 5,100 | 5,100 | 182,700 | 5,100 |
| 2017-09-20 | 5,130 | 5,170 | 5,090 | 5,100 | 180,300 | 5,100 |
| 2017-09-19 | 5,060 | 5,120 | 5,040 | 5,100 | 146,300 | 5,100 |
| 2017-09-15 | 5,110 | 5,130 | 5,050 | 5,060 | 238,800 | 5,060 |
| 2017-09-14 | 4,985 | 5,110 | 4,985 | 5,070 | 328,500 | 5,070 |
| 2017-09-13 | 4,975 | 4,980 | 4,935 | 4,960 | 149,000 | 4,960 |
| 2017-09-12 | 4,975 | 5,000 | 4,935 | 4,950 | 159,500 | 4,950 |
| 2017-09-11 | 4,925 | 4,980 | 4,915 | 4,950 | 139,700 | 4,950 |
| 2017-09-08 | 4,860 | 4,945 | 4,845 | 4,905 | 155,300 | 4,905 |
| 2017-09-07 | 4,960 | 4,970 | 4,890 | 4,890 | 124,900 | 4,890 |
| 2017-09-06 | 4,905 | 4,960 | 4,860 | 4,905 | 191,800 | 4,905 |
| 2017-09-05 | 4,995 | 5,000 | 4,900 | 4,905 | 145,200 | 4,905 |
| 2017-09-04 | 5,010 | 5,050 | 4,945 | 4,950 | 128,000 | 4,950 |
| 2017-09-01 | 5,050 | 5,100 | 5,030 | 5,080 | 162,300 | 5,080 |
| 2017-08-31 | 5,000 | 5,020 | 4,970 | 4,995 | 182,900 | 4,995 |
| 2017-08-30 | 4,935 | 4,990 | 4,925 | 4,975 | 122,200 | 4,975 |
| 2017-08-29 | 4,900 | 4,960 | 4,885 | 4,935 | 156,200 | 4,935 |
| 2017-08-28 | 4,915 | 4,970 | 4,905 | 4,955 | 103,100 | 4,955 |
| 2017-08-25 | 4,965 | 4,975 | 4,910 | 4,910 | 146,500 | 4,910 |
| 2017-08-24 | 4,935 | 4,975 | 4,915 | 4,935 | 108,400 | 4,935 |
| 2017-08-23 | 4,970 | 4,985 | 4,915 | 4,955 | 181,900 | 4,955 |
| 2017-08-22 | 4,860 | 4,930 | 4,845 | 4,925 | 208,700 | 4,925 |
| 2017-08-21 | 4,915 | 4,930 | 4,890 | 4,900 | 117,500 | 4,900 |
| 2017-08-18 | 4,950 | 4,950 | 4,900 | 4,915 | 194,200 | 4,915 |
| 2017-08-17 | 5,030 | 5,050 | 4,995 | 4,995 | 96,700 | 4,995 |
| 2017-08-16 | 5,010 | 5,080 | 5,010 | 5,030 | 140,800 | 5,030 |
| 2017-08-15 | 5,010 | 5,060 | 4,985 | 5,020 | 154,100 | 5,020 |
| 2017-08-14 | 5,030 | 5,050 | 4,940 | 4,945 | 246,000 | 4,945 |
| 2017-08-10 | 5,110 | 5,120 | 5,030 | 5,050 | 170,800 | 5,050 |
| 2017-08-09 | 5,100 | 5,140 | 5,010 | 5,030 | 240,000 | 5,030 |
| 2017-08-08 | 5,230 | 5,230 | 5,130 | 5,140 | 162,600 | 5,140 |
| 2017-08-07 | 5,250 | 5,260 | 5,200 | 5,230 | 145,900 | 5,230 |
| 2017-08-04 | 5,200 | 5,250 | 5,180 | 5,210 | 141,300 | 5,210 |
| 2017-08-03 | 5,150 | 5,200 | 5,130 | 5,190 | 194,200 | 5,190 |
| 2017-08-02 | 5,140 | 5,200 | 5,120 | 5,170 | 258,500 | 5,170 |
| 2017-08-01 | 5,080 | 5,140 | 5,050 | 5,130 | 171,400 | 5,130 |
| 2017-07-31 | 5,080 | 5,110 | 5,030 | 5,040 | 251,100 | 5,040 |
| 2017-07-28 | 5,030 | 5,060 | 5,000 | 5,060 | 116,000 | 5,060 |
| 2017-07-27 | 5,040 | 5,100 | 5,030 | 5,040 | 180,600 | 5,040 |
| 2017-07-26 | 5,010 | 5,060 | 4,970 | 5,050 | 225,600 | 5,050 |
| 2017-07-25 | 5,010 | 5,040 | 4,980 | 4,985 | 159,100 | 4,985 |
| 2017-07-24 | 4,965 | 5,010 | 4,920 | 4,995 | 177,000 | 4,995 |
| 2017-07-21 | 4,975 | 5,010 | 4,950 | 4,985 | 161,900 | 4,985 |
| 2017-07-20 | 4,970 | 5,050 | 4,950 | 5,010 | 165,600 | 5,010 |
| 2017-07-19 | 4,985 | 4,990 | 4,940 | 4,965 | 164,200 | 4,965 |
| 2017-07-18 | 4,945 | 4,945 | 4,855 | 4,920 | 202,800 | 4,920 |
| 2017-07-14 | 4,975 | 5,040 | 4,965 | 4,975 | 198,600 | 4,975 |
| 2017-07-13 | 4,985 | 4,990 | 4,920 | 4,945 | 128,700 | 4,945 |
| 2017-07-12 | 4,910 | 4,945 | 4,885 | 4,930 | 160,600 | 4,930 |
| 2017-07-11 | 4,960 | 5,000 | 4,920 | 4,960 | 159,500 | 4,960 |
| 2017-07-10 | 4,960 | 4,960 | 4,905 | 4,930 | 145,600 | 4,930 |
| 2017-07-07 | 4,925 | 4,960 | 4,890 | 4,900 | 175,700 | 4,900 |
| 2017-07-06 | 4,995 | 5,030 | 4,975 | 4,995 | 161,200 | 4,995 |
| 2017-07-05 | 4,995 | 5,000 | 4,930 | 4,995 | 189,700 | 4,995 |
| 2017-07-04 | 5,060 | 5,080 | 4,945 | 4,965 | 137,100 | 4,965 |
| 2017-07-03 | 5,060 | 5,060 | 5,000 | 5,030 | 166,400 | 5,030 |
| 2017-06-30 | 5,100 | 5,100 | 5,000 | 5,050 | 252,900 | 5,050 |
| 2017-06-29 | 5,070 | 5,150 | 5,050 | 5,140 | 237,900 | 5,140 |
| 2017-06-28 | 5,020 | 5,050 | 5,000 | 5,030 | 160,300 | 5,030 |
| 2017-06-27 | 5,020 | 5,040 | 5,000 | 5,030 | 124,900 | 5,030 |
| 2017-06-26 | 5,050 | 5,060 | 4,990 | 5,000 | 144,200 | 5,000 |
| 2017-06-23 | 5,030 | 5,050 | 5,000 | 5,040 | 162,900 | 5,040 |
| 2017-06-22 | 5,010 | 5,060 | 4,995 | 5,040 | 194,200 | 5,040 |
| 2017-06-21 | 5,000 | 5,020 | 4,965 | 4,980 | 204,700 | 4,980 |
| 2017-06-20 | 5,020 | 5,060 | 5,010 | 5,030 | 288,700 | 5,030 |
| 2017-06-19 | 4,955 | 4,985 | 4,915 | 4,980 | 213,300 | 4,980 |
| 2017-06-16 | 4,960 | 4,965 | 4,895 | 4,935 | 269,700 | 4,935 |
| 2017-06-15 | 4,910 | 4,950 | 4,900 | 4,940 | 246,300 | 4,940 |
| 2017-06-14 | 4,870 | 4,940 | 4,865 | 4,910 | 296,400 | 4,910 |
| 2017-06-13 | 4,860 | 4,880 | 4,820 | 4,840 | 208,000 | 4,840 |
| 2017-06-12 | 4,855 | 4,895 | 4,840 | 4,870 | 149,800 | 4,870 |
| 2017-06-09 | 4,860 | 4,905 | 4,855 | 4,885 | 333,800 | 4,885 |
| 2017-06-08 | 4,905 | 4,910 | 4,835 | 4,850 | 273,700 | 4,850 |
| 2017-06-07 | 4,845 | 4,900 | 4,830 | 4,840 | 339,800 | 4,840 |
| 2017-06-06 | 4,875 | 4,875 | 4,800 | 4,800 | 242,300 | 4,800 |
| 2017-06-05 | 4,775 | 4,840 | 4,750 | 4,825 | 377,300 | 4,825 |
| 2017-06-02 | 4,775 | 4,845 | 4,730 | 4,845 | 447,700 | 4,845 |
| 2017-06-01 | 4,705 | 4,800 | 4,705 | 4,775 | 431,400 | 4,775 |
| 2017-05-31 | 4,530 | 4,675 | 4,515 | 4,655 | 1,232,700 | 4,655 |
| 2017-05-30 | 4,565 | 4,580 | 4,515 | 4,570 | 258,000 | 4,570 |
| 2017-05-29 | 4,525 | 4,570 | 4,510 | 4,555 | 292,700 | 4,555 |
| 2017-05-26 | 4,515 | 4,530 | 4,480 | 4,510 | 377,100 | 4,510 |
| 2017-05-25 | 4,510 | 4,530 | 4,485 | 4,515 | 335,600 | 4,515 |
| 2017-05-24 | 4,555 | 4,570 | 4,430 | 4,490 | 487,600 | 4,490 |
| 2017-05-23 | 4,640 | 4,660 | 4,585 | 4,610 | 285,200 | 4,610 |
| 2017-05-22 | 4,635 | 4,635 | 4,565 | 4,595 | 441,500 | 4,595 |
| 2017-05-19 | 4,795 | 4,795 | 4,720 | 4,725 | 284,700 | 4,725 |
| 2017-05-18 | 4,850 | 4,875 | 4,775 | 4,800 | 628,300 | 4,800 |
| 2017-05-17 | 4,895 | 4,915 | 4,870 | 4,890 | 272,400 | 4,890 |
| 2017-05-16 | 4,895 | 4,935 | 4,880 | 4,900 | 377,100 | 4,900 |
| 2017-05-15 | 4,850 | 4,890 | 4,845 | 4,870 | 429,800 | 4,870 |
| 2017-05-12 | 4,930 | 4,990 | 4,800 | 4,950 | 609,100 | 4,950 |
| 2017-05-11 | 5,320 | 5,370 | 5,290 | 5,330 | 191,300 | 5,330 |
| 2017-05-10 | 5,300 | 5,360 | 5,300 | 5,320 | 224,400 | 5,320 |
| 2017-05-09 | 5,280 | 5,330 | 5,280 | 5,310 | 163,500 | 5,310 |
| 2017-05-08 | 5,230 | 5,340 | 5,230 | 5,330 | 197,700 | 5,330 |
| 2017-05-02 | 5,140 | 5,200 | 5,110 | 5,170 | 122,500 | 5,170 |
| 2017-05-01 | 5,160 | 5,160 | 5,070 | 5,120 | 139,300 | 5,120 |
| 2017-04-28 | 5,190 | 5,190 | 5,120 | 5,140 | 121,900 | 5,140 |
| 2017-04-27 | 5,160 | 5,170 | 5,130 | 5,160 | 122,700 | 5,160 |
| 2017-04-26 | 5,230 | 5,260 | 5,140 | 5,180 | 169,000 | 5,180 |
| 2017-04-25 | 5,160 | 5,170 | 5,130 | 5,150 | 118,600 | 5,150 |
| 2017-04-24 | 5,170 | 5,180 | 5,120 | 5,150 | 119,500 | 5,150 |
| 2017-04-21 | 5,050 | 5,100 | 5,010 | 5,080 | 203,000 | 5,080 |
| 2017-04-20 | 5,030 | 5,050 | 4,970 | 5,000 | 212,100 | 5,000 |
| 2017-04-19 | 5,070 | 5,110 | 5,020 | 5,050 | 233,900 | 5,050 |
| 2017-04-18 | 5,060 | 5,100 | 5,040 | 5,090 | 170,200 | 5,090 |
| 2017-04-17 | 5,030 | 5,070 | 5,020 | 5,050 | 136,900 | 5,050 |
| 2017-04-14 | 5,050 | 5,070 | 4,995 | 5,010 | 117,100 | 5,010 |
| 2017-04-13 | 5,080 | 5,100 | 5,050 | 5,070 | 184,500 | 5,070 |
| 2017-04-12 | 5,090 | 5,110 | 5,040 | 5,090 | 176,900 | 5,090 |
| 2017-04-11 | 5,070 | 5,110 | 5,060 | 5,110 | 224,800 | 5,110 |
| 2017-04-10 | 5,110 | 5,140 | 5,070 | 5,080 | 196,700 | 5,080 |
| 2017-04-07 | 5,120 | 5,180 | 5,090 | 5,130 | 182,200 | 5,130 |
| 2017-04-06 | 5,170 | 5,190 | 5,090 | 5,090 | 228,400 | 5,090 |
| 2017-04-05 | 5,180 | 5,230 | 5,160 | 5,170 | 278,500 | 5,170 |
| 2017-04-04 | 5,170 | 5,230 | 5,140 | 5,160 | 286,200 | 5,160 |
| 2017-04-03 | 5,200 | 5,210 | 5,140 | 5,150 | 157,600 | 5,150 |
| 2017-03-31 | 5,200 | 5,220 | 5,120 | 5,120 | 370,300 | 5,120 |
| 2017-03-30 | 5,220 | 5,220 | 5,120 | 5,130 | 179,400 | 5,130 |
| 2017-03-29 | 5,310 | 5,320 | 5,220 | 5,240 | 150,100 | 5,240 |
| 2017-03-28 | 5,280 | 5,310 | 5,250 | 5,270 | 299,800 | 5,270 |
| 2017-03-27 | 5,290 | 5,330 | 5,160 | 5,210 | 275,500 | 5,210 |
| 2017-03-24 | 5,310 | 5,360 | 5,300 | 5,360 | 152,900 | 5,360 |
| 2017-03-23 | 5,360 | 5,370 | 5,300 | 5,350 | 138,000 | 5,350 |
| 2017-03-22 | 5,340 | 5,400 | 5,300 | 5,340 | 123,400 | 5,340 |
| 2017-03-21 | 5,320 | 5,460 | 5,260 | 5,440 | 186,900 | 5,440 |
| 2017-03-17 | 5,450 | 5,480 | 5,430 | 5,440 | 363,800 | 5,440 |
| 2017-03-16 | 5,460 | 5,510 | 5,430 | 5,480 | 187,700 | 5,480 |
| 2017-03-15 | 5,500 | 5,500 | 5,430 | 5,490 | 166,000 | 5,490 |
| 2017-03-14 | 5,530 | 5,530 | 5,450 | 5,470 | 126,500 | 5,470 |
| 2017-03-13 | 5,440 | 5,520 | 5,430 | 5,500 | 172,000 | 5,500 |
| 2017-03-10 | 5,480 | 5,510 | 5,420 | 5,460 | 229,300 | 5,460 |
| 2017-03-09 | 5,390 | 5,400 | 5,320 | 5,350 | 189,600 | 5,350 |
| 2017-03-08 | 5,330 | 5,370 | 5,300 | 5,330 | 209,500 | 5,330 |
| 2017-03-07 | 5,420 | 5,440 | 5,370 | 5,400 | 184,100 | 5,400 |
| 2017-03-06 | 5,470 | 5,480 | 5,380 | 5,390 | 162,700 | 5,390 |
| 2017-03-03 | 5,540 | 5,570 | 5,450 | 5,470 | 258,800 | 5,470 |
| 2017-03-02 | 5,520 | 5,560 | 5,480 | 5,560 | 289,000 | 5,560 |
| 2017-03-01 | 5,420 | 5,470 | 5,390 | 5,470 | 342,000 | 5,470 |
| 2017-02-28 | 5,440 | 5,450 | 5,290 | 5,380 | 539,600 | 5,380 |
| 2017-02-27 | 5,200 | 5,240 | 5,170 | 5,190 | 194,200 | 5,190 |
| 2017-02-24 | 5,340 | 5,380 | 5,250 | 5,270 | 260,700 | 5,270 |
| 2017-02-23 | 5,220 | 5,360 | 5,200 | 5,350 | 296,200 | 5,350 |
| 2017-02-22 | 5,200 | 5,240 | 5,170 | 5,200 | 320,400 | 5,200 |
| 2017-02-21 | 5,080 | 5,130 | 5,040 | 5,130 | 149,500 | 5,130 |
| 2017-02-20 | 5,090 | 5,090 | 5,020 | 5,070 | 221,200 | 5,070 |
| 2017-02-17 | 5,100 | 5,100 | 5,040 | 5,090 | 345,700 | 5,090 |
| 2017-02-16 | 5,170 | 5,250 | 5,130 | 5,140 | 188,500 | 5,140 |
| 2017-02-15 | 5,200 | 5,200 | 5,110 | 5,120 | 191,900 | 5,120 |
| 2017-02-14 | 5,260 | 5,280 | 5,090 | 5,100 | 313,000 | 5,100 |
| 2017-02-13 | 5,210 | 5,280 | 5,170 | 5,260 | 297,000 | 5,260 |
| 2017-02-10 | 5,290 | 5,300 | 5,220 | 5,230 | 248,800 | 5,230 |
| 2017-02-09 | 5,180 | 5,210 | 5,130 | 5,200 | 298,400 | 5,200 |
| 2017-02-08 | 5,100 | 5,170 | 5,090 | 5,160 | 226,100 | 5,160 |
| 2017-02-07 | 5,150 | 5,180 | 5,110 | 5,140 | 246,600 | 5,140 |
| 2017-02-06 | 5,220 | 5,270 | 5,170 | 5,200 | 224,200 | 5,200 |
| 2017-02-03 | 5,140 | 5,220 | 5,100 | 5,190 | 189,800 | 5,190 |
| 2017-02-02 | 5,250 | 5,290 | 5,210 | 5,240 | 218,100 | 5,240 |
| 2017-02-01 | 5,160 | 5,250 | 5,130 | 5,250 | 212,900 | 5,250 |
| 2017-01-31 | 5,110 | 5,200 | 5,110 | 5,160 | 225,300 | 5,160 |
| 2017-01-30 | 5,200 | 5,240 | 5,190 | 5,210 | 210,800 | 5,210 |
| 2017-01-27 | 5,260 | 5,270 | 5,200 | 5,210 | 181,900 | 5,210 |
| 2017-01-26 | 5,230 | 5,290 | 5,230 | 5,260 | 174,300 | 5,260 |
| 2017-01-25 | 5,200 | 5,220 | 5,170 | 5,220 | 176,400 | 5,220 |
| 2017-01-24 | 5,170 | 5,170 | 5,120 | 5,140 | 207,000 | 5,140 |
| 2017-01-23 | 5,190 | 5,200 | 5,150 | 5,170 | 161,900 | 5,170 |
| 2017-01-20 | 5,200 | 5,270 | 5,180 | 5,240 | 128,100 | 5,240 |
| 2017-01-19 | 5,240 | 5,270 | 5,200 | 5,250 | 109,300 | 5,250 |
| 2017-01-18 | 5,200 | 5,220 | 5,130 | 5,170 | 144,000 | 5,170 |
| 2017-01-17 | 5,310 | 5,310 | 5,230 | 5,230 | 89,700 | 5,230 |
| 2017-01-16 | 5,280 | 5,330 | 5,270 | 5,310 | 110,200 | 5,310 |
| 2017-01-13 | 5,230 | 5,330 | 5,210 | 5,300 | 116,700 | 5,300 |
| 2017-01-12 | 5,290 | 5,300 | 5,200 | 5,240 | 155,800 | 5,240 |
| 2017-01-11 | 5,330 | 5,360 | 5,280 | 5,350 | 137,400 | 5,350 |
| 2017-01-10 | 5,430 | 5,430 | 5,290 | 5,300 | 195,900 | 5,300 |
| 2017-01-06 | 5,370 | 5,430 | 5,360 | 5,410 | 176,800 | 5,410 |
| 2017-01-05 | 5,320 | 5,410 | 5,320 | 5,350 | 144,500 | 5,350 |
| 2017-01-04 | 5,250 | 5,370 | 5,250 | 5,320 | 174,300 | 5,320 |
分割・併合履歴 ： [1988-12-24]1株→1.05株 [1987-12-24]1株→1.2株 [1983-12-26]1株→2株