5901 東洋製罐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 | 1,801 | 1,822 | 1,801 | 1,810 | 373,200 | 1,810 |
| 2017-12-28 | 1,819 | 1,822 | 1,790 | 1,795 | 342,000 | 1,795 |
| 2017-12-27 | 1,818 | 1,827 | 1,811 | 1,813 | 272,800 | 1,813 |
| 2017-12-26 | 1,818 | 1,822 | 1,813 | 1,818 | 239,700 | 1,818 |
| 2017-12-25 | 1,822 | 1,825 | 1,811 | 1,817 | 240,900 | 1,817 |
| 2017-12-22 | 1,822 | 1,829 | 1,812 | 1,817 | 472,100 | 1,817 |
| 2017-12-21 | 1,837 | 1,837 | 1,818 | 1,822 | 429,200 | 1,822 |
| 2017-12-20 | 1,809 | 1,849 | 1,803 | 1,842 | 480,200 | 1,842 |
| 2017-12-19 | 1,815 | 1,827 | 1,809 | 1,813 | 471,400 | 1,813 |
| 2017-12-18 | 1,820 | 1,831 | 1,801 | 1,824 | 583,900 | 1,824 |
| 2017-12-15 | 1,844 | 1,850 | 1,794 | 1,796 | 890,200 | 1,796 |
| 2017-12-14 | 1,817 | 1,831 | 1,813 | 1,820 | 321,100 | 1,820 |
| 2017-12-13 | 1,850 | 1,855 | 1,821 | 1,827 | 515,300 | 1,827 |
| 2017-12-12 | 1,846 | 1,863 | 1,846 | 1,849 | 594,600 | 1,849 |
| 2017-12-11 | 1,838 | 1,851 | 1,832 | 1,851 | 462,000 | 1,851 |
| 2017-12-08 | 1,819 | 1,835 | 1,812 | 1,831 | 1,406,500 | 1,831 |
| 2017-12-07 | 1,804 | 1,823 | 1,804 | 1,812 | 727,900 | 1,812 |
| 2017-12-06 | 1,833 | 1,838 | 1,791 | 1,799 | 930,200 | 1,799 |
| 2017-12-05 | 1,843 | 1,860 | 1,829 | 1,850 | 560,000 | 1,850 |
| 2017-12-04 | 1,860 | 1,870 | 1,846 | 1,852 | 583,100 | 1,852 |
| 2017-12-01 | 1,852 | 1,870 | 1,832 | 1,846 | 497,900 | 1,846 |
| 2017-11-30 | 1,829 | 1,854 | 1,825 | 1,851 | 1,153,900 | 1,851 |
| 2017-11-29 | 1,814 | 1,824 | 1,800 | 1,812 | 822,400 | 1,812 |
| 2017-11-28 | 1,812 | 1,818 | 1,782 | 1,792 | 783,900 | 1,792 |
| 2017-11-27 | 1,850 | 1,861 | 1,811 | 1,821 | 731,100 | 1,821 |
| 2017-11-24 | 1,858 | 1,862 | 1,832 | 1,839 | 360,100 | 1,839 |
| 2017-11-22 | 1,860 | 1,877 | 1,849 | 1,863 | 679,800 | 1,863 |
| 2017-11-21 | 1,861 | 1,884 | 1,849 | 1,850 | 817,400 | 1,850 |
| 2017-11-20 | 1,894 | 1,896 | 1,848 | 1,851 | 703,100 | 1,851 |
| 2017-11-17 | 1,932 | 1,953 | 1,897 | 1,910 | 1,250,500 | 1,910 |
| 2017-11-16 | 1,866 | 1,904 | 1,860 | 1,901 | 1,000,600 | 1,901 |
| 2017-11-15 | 1,878 | 1,883 | 1,856 | 1,865 | 875,700 | 1,865 |
| 2017-11-13 | 1,918 | 1,922 | 1,873 | 1,874 | 680,300 | 1,874 |
| 2017-11-10 | 1,943 | 1,967 | 1,900 | 1,917 | 1,029,200 | 1,917 |
| 2017-11-09 | 1,966 | 2,016 | 1,942 | 1,967 | 1,000,600 | 1,967 |
| 2017-11-08 | 1,934 | 1,959 | 1,932 | 1,958 | 660,400 | 1,958 |
| 2017-11-07 | 1,910 | 1,948 | 1,894 | 1,943 | 692,900 | 1,943 |
| 2017-11-06 | 1,962 | 1,970 | 1,899 | 1,912 | 686,500 | 1,912 |
| 2017-11-02 | 1,963 | 1,969 | 1,925 | 1,942 | 832,900 | 1,942 |
| 2017-11-01 | 2,009 | 2,016 | 1,942 | 1,948 | 920,800 | 1,948 |
| 2017-10-31 | 1,978 | 2,003 | 1,966 | 1,993 | 992,800 | 1,993 |
| 2017-10-30 | 2,030 | 2,040 | 2,003 | 2,013 | 1,338,700 | 2,013 |
| 2017-10-27 | 2,040 | 2,054 | 2,031 | 2,049 | 561,400 | 2,049 |
| 2017-10-26 | 2,020 | 2,036 | 2,015 | 2,022 | 602,300 | 2,022 |
| 2017-10-25 | 2,041 | 2,049 | 2,016 | 2,020 | 684,800 | 2,020 |
| 2017-10-24 | 2,002 | 2,032 | 1,999 | 2,029 | 490,200 | 2,029 |
| 2017-10-23 | 2,010 | 2,013 | 1,994 | 2,005 | 601,400 | 2,005 |
| 2017-10-20 | 1,993 | 2,003 | 1,985 | 1,986 | 623,000 | 1,986 |
| 2017-10-19 | 1,976 | 2,004 | 1,972 | 1,993 | 422,500 | 1,993 |
| 2017-10-18 | 1,971 | 1,980 | 1,963 | 1,974 | 506,500 | 1,974 |
| 2017-10-17 | 1,958 | 1,973 | 1,954 | 1,971 | 507,900 | 1,971 |
| 2017-10-16 | 1,945 | 1,960 | 1,937 | 1,950 | 364,500 | 1,950 |
| 2017-10-13 | 1,913 | 1,953 | 1,910 | 1,939 | 1,202,400 | 1,939 |
| 2017-10-12 | 1,936 | 1,944 | 1,923 | 1,939 | 388,600 | 1,939 |
| 2017-10-11 | 1,940 | 1,947 | 1,932 | 1,940 | 563,000 | 1,940 |
| 2017-10-10 | 1,924 | 1,942 | 1,909 | 1,941 | 675,900 | 1,941 |
| 2017-10-06 | 1,965 | 1,968 | 1,937 | 1,942 | 470,400 | 1,942 |
| 2017-10-05 | 1,939 | 1,951 | 1,930 | 1,951 | 333,800 | 1,951 |
| 2017-10-04 | 1,938 | 1,943 | 1,925 | 1,934 | 381,100 | 1,934 |
| 2017-10-03 | 1,923 | 1,938 | 1,905 | 1,935 | 602,300 | 1,935 |
| 2017-10-02 | 1,889 | 1,914 | 1,887 | 1,910 | 590,000 | 1,910 |
| 2017-09-29 | 1,916 | 1,916 | 1,877 | 1,880 | 991,800 | 1,880 |
| 2017-09-28 | 1,941 | 1,942 | 1,902 | 1,926 | 752,100 | 1,926 |
| 2017-09-27 | 1,938 | 1,947 | 1,929 | 1,942 | 346,100 | 1,942 |
| 2017-09-26 | 1,943 | 1,951 | 1,934 | 1,943 | 575,000 | 1,943 |
| 2017-09-25 | 1,938 | 1,947 | 1,934 | 1,941 | 390,600 | 1,941 |
| 2017-09-22 | 1,966 | 1,966 | 1,918 | 1,933 | 707,900 | 1,933 |
| 2017-09-21 | 1,928 | 1,945 | 1,921 | 1,930 | 618,900 | 1,930 |
| 2017-09-20 | 1,898 | 1,914 | 1,893 | 1,905 | 789,400 | 1,905 |
| 2017-09-19 | 1,877 | 1,914 | 1,877 | 1,909 | 912,400 | 1,909 |
| 2017-09-15 | 1,868 | 1,874 | 1,849 | 1,862 | 819,700 | 1,862 |
| 2017-09-14 | 1,872 | 1,888 | 1,867 | 1,872 | 514,100 | 1,872 |
| 2017-09-13 | 1,883 | 1,885 | 1,869 | 1,873 | 408,700 | 1,873 |
| 2017-09-12 | 1,890 | 1,907 | 1,874 | 1,878 | 638,300 | 1,878 |
| 2017-09-11 | 1,830 | 1,876 | 1,828 | 1,868 | 652,100 | 1,868 |
| 2017-09-08 | 1,807 | 1,835 | 1,806 | 1,824 | 1,262,900 | 1,824 |
| 2017-09-07 | 1,819 | 1,831 | 1,810 | 1,828 | 456,600 | 1,828 |
| 2017-09-06 | 1,817 | 1,823 | 1,804 | 1,814 | 779,400 | 1,814 |
| 2017-09-05 | 1,814 | 1,823 | 1,805 | 1,813 | 340,700 | 1,813 |
| 2017-09-04 | 1,823 | 1,828 | 1,800 | 1,807 | 413,700 | 1,807 |
| 2017-09-01 | 1,826 | 1,831 | 1,805 | 1,829 | 474,800 | 1,829 |
| 2017-08-31 | 1,800 | 1,824 | 1,800 | 1,813 | 466,800 | 1,813 |
| 2017-08-30 | 1,783 | 1,793 | 1,765 | 1,789 | 654,400 | 1,789 |
| 2017-08-29 | 1,775 | 1,781 | 1,764 | 1,774 | 542,200 | 1,774 |
| 2017-08-28 | 1,813 | 1,820 | 1,796 | 1,797 | 403,400 | 1,797 |
| 2017-08-25 | 1,795 | 1,811 | 1,791 | 1,803 | 477,400 | 1,803 |
| 2017-08-24 | 1,801 | 1,806 | 1,787 | 1,789 | 554,200 | 1,789 |
| 2017-08-23 | 1,850 | 1,854 | 1,812 | 1,814 | 506,600 | 1,814 |
| 2017-08-22 | 1,808 | 1,847 | 1,808 | 1,842 | 444,100 | 1,842 |
| 2017-08-21 | 1,814 | 1,824 | 1,808 | 1,815 | 447,600 | 1,815 |
| 2017-08-18 | 1,809 | 1,815 | 1,800 | 1,812 | 549,800 | 1,812 |
| 2017-08-17 | 1,828 | 1,856 | 1,823 | 1,839 | 449,500 | 1,839 |
| 2017-08-16 | 1,851 | 1,859 | 1,837 | 1,838 | 412,800 | 1,838 |
| 2017-08-15 | 1,848 | 1,875 | 1,838 | 1,859 | 620,900 | 1,859 |
| 2017-08-14 | 1,833 | 1,840 | 1,817 | 1,838 | 583,600 | 1,838 |
| 2017-08-10 | 1,883 | 1,895 | 1,858 | 1,861 | 714,100 | 1,861 |
| 2017-08-09 | 1,859 | 1,861 | 1,835 | 1,857 | 782,000 | 1,857 |
| 2017-08-08 | 1,856 | 1,875 | 1,856 | 1,867 | 561,000 | 1,867 |
| 2017-08-07 | 1,868 | 1,883 | 1,867 | 1,867 | 340,300 | 1,867 |
| 2017-08-04 | 1,879 | 1,883 | 1,865 | 1,867 | 453,200 | 1,867 |
| 2017-08-03 | 1,885 | 1,904 | 1,883 | 1,903 | 554,600 | 1,903 |
| 2017-08-02 | 1,884 | 1,901 | 1,879 | 1,889 | 539,300 | 1,889 |
| 2017-08-01 | 1,889 | 1,927 | 1,875 | 1,884 | 1,394,300 | 1,884 |
| 2017-07-31 | 1,782 | 1,814 | 1,777 | 1,809 | 798,900 | 1,809 |
| 2017-07-28 | 1,792 | 1,794 | 1,782 | 1,793 | 576,600 | 1,793 |
| 2017-07-27 | 1,791 | 1,794 | 1,781 | 1,785 | 558,400 | 1,785 |
| 2017-07-26 | 1,791 | 1,794 | 1,781 | 1,793 | 578,300 | 1,793 |
| 2017-07-25 | 1,798 | 1,805 | 1,781 | 1,782 | 716,500 | 1,782 |
| 2017-07-24 | 1,823 | 1,828 | 1,785 | 1,796 | 940,500 | 1,796 |
| 2017-07-21 | 1,853 | 1,863 | 1,842 | 1,851 | 562,700 | 1,851 |
| 2017-07-20 | 1,874 | 1,879 | 1,853 | 1,871 | 414,800 | 1,871 |
| 2017-07-19 | 1,851 | 1,869 | 1,851 | 1,864 | 390,900 | 1,864 |
| 2017-07-18 | 1,872 | 1,878 | 1,853 | 1,857 | 629,600 | 1,857 |
| 2017-07-14 | 1,872 | 1,892 | 1,872 | 1,883 | 597,600 | 1,883 |
| 2017-07-13 | 1,897 | 1,899 | 1,864 | 1,867 | 451,100 | 1,867 |
| 2017-07-12 | 1,900 | 1,910 | 1,886 | 1,901 | 502,800 | 1,901 |
| 2017-07-11 | 1,868 | 1,895 | 1,866 | 1,894 | 645,200 | 1,894 |
| 2017-07-10 | 1,848 | 1,868 | 1,831 | 1,867 | 824,900 | 1,867 |
| 2017-07-07 | 1,822 | 1,841 | 1,817 | 1,833 | 749,500 | 1,833 |
| 2017-07-06 | 1,862 | 1,867 | 1,822 | 1,828 | 918,000 | 1,828 |
| 2017-07-05 | 1,877 | 1,890 | 1,862 | 1,885 | 368,900 | 1,885 |
| 2017-07-04 | 1,880 | 1,890 | 1,872 | 1,881 | 527,800 | 1,881 |
| 2017-07-03 | 1,896 | 1,897 | 1,866 | 1,873 | 657,700 | 1,873 |
| 2017-06-30 | 1,892 | 1,897 | 1,882 | 1,896 | 799,500 | 1,896 |
| 2017-06-29 | 1,896 | 1,912 | 1,896 | 1,905 | 367,800 | 1,905 |
| 2017-06-28 | 1,888 | 1,900 | 1,880 | 1,888 | 666,300 | 1,888 |
| 2017-06-27 | 1,867 | 1,894 | 1,865 | 1,888 | 551,500 | 1,888 |
| 2017-06-26 | 1,862 | 1,875 | 1,854 | 1,856 | 564,900 | 1,856 |
| 2017-06-23 | 1,870 | 1,872 | 1,857 | 1,860 | 428,900 | 1,860 |
| 2017-06-22 | 1,869 | 1,877 | 1,856 | 1,865 | 512,600 | 1,865 |
| 2017-06-21 | 1,878 | 1,884 | 1,866 | 1,874 | 420,600 | 1,874 |
| 2017-06-20 | 1,871 | 1,894 | 1,871 | 1,873 | 508,500 | 1,873 |
| 2017-06-19 | 1,858 | 1,872 | 1,851 | 1,860 | 458,200 | 1,860 |
| 2017-06-16 | 1,870 | 1,875 | 1,842 | 1,849 | 815,000 | 1,849 |
| 2017-06-15 | 1,872 | 1,881 | 1,844 | 1,849 | 513,900 | 1,849 |
| 2017-06-14 | 1,875 | 1,896 | 1,872 | 1,881 | 647,000 | 1,881 |
| 2017-06-13 | 1,864 | 1,879 | 1,860 | 1,871 | 540,100 | 1,871 |
| 2017-06-12 | 1,867 | 1,897 | 1,865 | 1,875 | 543,900 | 1,875 |
| 2017-06-09 | 1,845 | 1,880 | 1,839 | 1,867 | 1,440,500 | 1,867 |
| 2017-06-08 | 1,838 | 1,843 | 1,822 | 1,832 | 745,400 | 1,832 |
| 2017-06-07 | 1,837 | 1,844 | 1,821 | 1,834 | 740,100 | 1,834 |
| 2017-06-06 | 1,840 | 1,849 | 1,821 | 1,827 | 893,900 | 1,827 |
| 2017-06-05 | 1,841 | 1,851 | 1,829 | 1,845 | 569,000 | 1,845 |
| 2017-06-02 | 1,820 | 1,855 | 1,816 | 1,849 | 818,800 | 1,849 |
| 2017-06-01 | 1,779 | 1,808 | 1,779 | 1,807 | 693,900 | 1,807 |
| 2017-05-31 | 1,764 | 1,772 | 1,755 | 1,770 | 948,600 | 1,770 |
| 2017-05-30 | 1,752 | 1,768 | 1,745 | 1,765 | 392,900 | 1,765 |
| 2017-05-29 | 1,766 | 1,770 | 1,757 | 1,757 | 306,000 | 1,757 |
| 2017-05-26 | 1,777 | 1,784 | 1,763 | 1,763 | 394,000 | 1,763 |
| 2017-05-25 | 1,779 | 1,790 | 1,773 | 1,784 | 557,300 | 1,784 |
| 2017-05-24 | 1,804 | 1,807 | 1,779 | 1,783 | 587,900 | 1,783 |
| 2017-05-23 | 1,794 | 1,804 | 1,786 | 1,789 | 336,600 | 1,789 |
| 2017-05-22 | 1,800 | 1,821 | 1,795 | 1,799 | 733,100 | 1,799 |
| 2017-05-19 | 1,789 | 1,807 | 1,781 | 1,801 | 735,600 | 1,801 |
| 2017-05-18 | 1,810 | 1,823 | 1,800 | 1,803 | 760,000 | 1,803 |
| 2017-05-17 | 1,818 | 1,842 | 1,818 | 1,832 | 872,100 | 1,832 |
| 2017-05-16 | 1,868 | 1,895 | 1,835 | 1,844 | 964,400 | 1,844 |
| 2017-05-15 | 1,921 | 1,930 | 1,904 | 1,918 | 551,300 | 1,918 |
| 2017-05-12 | 1,901 | 1,930 | 1,891 | 1,918 | 1,254,000 | 1,918 |
| 2017-05-11 | 1,922 | 1,925 | 1,899 | 1,904 | 508,400 | 1,904 |
| 2017-05-10 | 1,934 | 1,935 | 1,917 | 1,922 | 639,500 | 1,922 |
| 2017-05-09 | 1,934 | 1,937 | 1,914 | 1,929 | 612,600 | 1,929 |
| 2017-05-08 | 1,932 | 1,934 | 1,907 | 1,924 | 1,033,600 | 1,924 |
| 2017-05-02 | 1,873 | 1,894 | 1,866 | 1,886 | 659,800 | 1,886 |
| 2017-05-01 | 1,850 | 1,861 | 1,846 | 1,861 | 517,500 | 1,861 |
| 2017-04-28 | 1,873 | 1,882 | 1,861 | 1,865 | 649,700 | 1,865 |
| 2017-04-27 | 1,865 | 1,886 | 1,858 | 1,877 | 768,500 | 1,877 |
| 2017-04-26 | 1,840 | 1,866 | 1,833 | 1,865 | 663,700 | 1,865 |
| 2017-04-25 | 1,809 | 1,834 | 1,802 | 1,829 | 591,600 | 1,829 |
| 2017-04-24 | 1,830 | 1,834 | 1,796 | 1,811 | 802,300 | 1,811 |
| 2017-04-21 | 1,799 | 1,808 | 1,788 | 1,800 | 724,500 | 1,800 |
| 2017-04-20 | 1,783 | 1,797 | 1,769 | 1,789 | 808,700 | 1,789 |
| 2017-04-19 | 1,778 | 1,786 | 1,766 | 1,782 | 797,800 | 1,782 |
| 2017-04-18 | 1,801 | 1,820 | 1,785 | 1,797 | 664,000 | 1,797 |
| 2017-04-17 | 1,777 | 1,790 | 1,768 | 1,788 | 448,000 | 1,788 |
| 2017-04-14 | 1,831 | 1,831 | 1,780 | 1,787 | 1,482,000 | 1,787 |
| 2017-04-13 | 1,800 | 1,801 | 1,778 | 1,791 | 647,700 | 1,791 |
| 2017-04-12 | 1,789 | 1,807 | 1,782 | 1,803 | 1,032,200 | 1,803 |
| 2017-04-11 | 1,788 | 1,803 | 1,786 | 1,803 | 550,100 | 1,803 |
| 2017-04-10 | 1,790 | 1,806 | 1,785 | 1,797 | 555,800 | 1,797 |
| 2017-04-07 | 1,770 | 1,791 | 1,758 | 1,777 | 1,139,700 | 1,777 |
| 2017-04-06 | 1,776 | 1,783 | 1,746 | 1,752 | 790,900 | 1,752 |
| 2017-04-05 | 1,783 | 1,807 | 1,775 | 1,789 | 544,700 | 1,789 |
| 2017-04-04 | 1,813 | 1,817 | 1,780 | 1,795 | 908,100 | 1,795 |
| 2017-04-03 | 1,821 | 1,838 | 1,807 | 1,826 | 764,900 | 1,826 |
| 2017-03-31 | 1,843 | 1,851 | 1,805 | 1,808 | 1,214,200 | 1,808 |
| 2017-03-30 | 1,872 | 1,880 | 1,849 | 1,852 | 657,500 | 1,852 |
| 2017-03-29 | 1,896 | 1,902 | 1,876 | 1,885 | 635,000 | 1,885 |
| 2017-03-28 | 1,898 | 1,910 | 1,884 | 1,889 | 871,900 | 1,889 |
| 2017-03-27 | 1,906 | 1,913 | 1,873 | 1,878 | 802,400 | 1,878 |
| 2017-03-24 | 1,881 | 1,943 | 1,880 | 1,938 | 1,378,400 | 1,938 |
| 2017-03-23 | 1,889 | 1,891 | 1,863 | 1,879 | 868,000 | 1,879 |
| 2017-03-22 | 1,887 | 1,906 | 1,878 | 1,889 | 1,120,300 | 1,889 |
| 2017-03-21 | 1,923 | 1,937 | 1,909 | 1,921 | 866,700 | 1,921 |
| 2017-03-17 | 1,953 | 1,959 | 1,935 | 1,940 | 1,025,200 | 1,940 |
| 2017-03-16 | 1,968 | 1,989 | 1,960 | 1,972 | 850,600 | 1,972 |
| 2017-03-15 | 1,999 | 2,000 | 1,972 | 1,982 | 678,500 | 1,982 |
| 2017-03-14 | 2,024 | 2,036 | 2,012 | 2,013 | 520,000 | 2,013 |
| 2017-03-13 | 2,013 | 2,034 | 2,009 | 2,030 | 332,900 | 2,030 |
| 2017-03-10 | 2,009 | 2,027 | 1,994 | 2,021 | 1,122,400 | 2,021 |
| 2017-03-09 | 2,007 | 2,008 | 1,977 | 1,990 | 378,900 | 1,990 |
| 2017-03-08 | 1,995 | 1,999 | 1,975 | 1,991 | 697,600 | 1,991 |
| 2017-03-07 | 1,979 | 2,004 | 1,971 | 2,004 | 707,400 | 2,004 |
| 2017-03-06 | 2,005 | 2,011 | 1,987 | 1,991 | 588,500 | 1,991 |
| 2017-03-03 | 2,036 | 2,042 | 2,002 | 2,011 | 714,900 | 2,011 |
| 2017-03-02 | 2,073 | 2,076 | 2,044 | 2,047 | 789,400 | 2,047 |
| 2017-03-01 | 2,039 | 2,057 | 2,019 | 2,048 | 671,400 | 2,048 |
| 2017-02-28 | 2,050 | 2,060 | 2,033 | 2,035 | 574,000 | 2,035 |
| 2017-02-27 | 2,030 | 2,040 | 2,007 | 2,029 | 500,800 | 2,029 |
| 2017-02-24 | 2,066 | 2,066 | 2,037 | 2,049 | 405,000 | 2,049 |
| 2017-02-23 | 2,075 | 2,085 | 2,050 | 2,081 | 632,200 | 2,081 |
| 2017-02-22 | 2,091 | 2,099 | 2,078 | 2,091 | 442,100 | 2,091 |
| 2017-02-21 | 2,070 | 2,092 | 2,066 | 2,088 | 347,500 | 2,088 |
| 2017-02-20 | 2,056 | 2,072 | 2,035 | 2,070 | 645,600 | 2,070 |
| 2017-02-17 | 2,089 | 2,092 | 2,065 | 2,079 | 435,000 | 2,079 |
| 2017-02-16 | 2,128 | 2,135 | 2,092 | 2,107 | 563,500 | 2,107 |
| 2017-02-15 | 2,136 | 2,150 | 2,122 | 2,130 | 385,700 | 2,130 |
| 2017-02-14 | 2,145 | 2,164 | 2,108 | 2,110 | 511,600 | 2,110 |
| 2017-02-13 | 2,143 | 2,149 | 2,119 | 2,135 | 604,800 | 2,135 |
| 2017-02-10 | 2,129 | 2,150 | 2,100 | 2,129 | 943,700 | 2,129 |
| 2017-02-09 | 2,079 | 2,098 | 2,057 | 2,085 | 742,000 | 2,085 |
| 2017-02-08 | 2,106 | 2,118 | 2,096 | 2,115 | 404,200 | 2,115 |
| 2017-02-07 | 2,114 | 2,118 | 2,081 | 2,106 | 656,600 | 2,106 |
| 2017-02-06 | 2,170 | 2,181 | 2,112 | 2,143 | 1,054,000 | 2,143 |
| 2017-02-03 | 2,036 | 2,083 | 2,026 | 2,060 | 718,500 | 2,060 |
| 2017-02-02 | 2,079 | 2,094 | 2,035 | 2,046 | 945,600 | 2,046 |
| 2017-02-01 | 2,068 | 2,108 | 2,056 | 2,101 | 699,400 | 2,101 |
| 2017-01-31 | 2,100 | 2,108 | 2,080 | 2,082 | 815,100 | 2,082 |
| 2017-01-30 | 2,115 | 2,125 | 2,101 | 2,121 | 603,200 | 2,121 |
| 2017-01-27 | 2,142 | 2,147 | 2,117 | 2,125 | 659,600 | 2,125 |
| 2017-01-26 | 2,118 | 2,151 | 2,105 | 2,144 | 1,002,300 | 2,144 |
| 2017-01-25 | 2,092 | 2,123 | 2,081 | 2,097 | 543,000 | 2,097 |
| 2017-01-24 | 2,092 | 2,108 | 2,056 | 2,062 | 785,600 | 2,062 |
| 2017-01-23 | 2,085 | 2,117 | 2,072 | 2,096 | 753,500 | 2,096 |
| 2017-01-20 | 2,104 | 2,133 | 2,102 | 2,126 | 579,200 | 2,126 |
| 2017-01-19 | 2,111 | 2,132 | 2,092 | 2,115 | 959,800 | 2,115 |
| 2017-01-18 | 2,091 | 2,107 | 2,059 | 2,100 | 684,600 | 2,100 |
| 2017-01-17 | 2,148 | 2,148 | 2,091 | 2,091 | 459,000 | 2,091 |
| 2017-01-16 | 2,147 | 2,149 | 2,107 | 2,117 | 691,300 | 2,117 |
| 2017-01-13 | 2,140 | 2,178 | 2,138 | 2,173 | 631,600 | 2,173 |
| 2017-01-12 | 2,206 | 2,206 | 2,135 | 2,149 | 524,500 | 2,149 |
| 2017-01-11 | 2,181 | 2,219 | 2,180 | 2,201 | 396,300 | 2,201 |
| 2017-01-10 | 2,161 | 2,201 | 2,152 | 2,162 | 470,600 | 2,162 |
| 2017-01-06 | 2,198 | 2,207 | 2,173 | 2,204 | 527,300 | 2,204 |
| 2017-01-05 | 2,235 | 2,235 | 2,187 | 2,207 | 700,100 | 2,207 |
| 2017-01-04 | 2,180 | 2,250 | 2,180 | 2,249 | 635,300 | 2,249 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1987-09-26]1株→1.025株
