5929 三和ホールディングス(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 | 1,546 | 1,562 | 1,537 | 1,552 | 335,600 | 1,552 |
| 2017-12-28 | 1,553 | 1,561 | 1,543 | 1,545 | 235,100 | 1,545 |
| 2017-12-27 | 1,548 | 1,558 | 1,539 | 1,554 | 270,500 | 1,554 |
| 2017-12-26 | 1,550 | 1,559 | 1,538 | 1,545 | 420,700 | 1,545 |
| 2017-12-25 | 1,515 | 1,554 | 1,513 | 1,550 | 584,600 | 1,550 |
| 2017-12-22 | 1,510 | 1,516 | 1,502 | 1,511 | 469,300 | 1,511 |
| 2017-12-21 | 1,500 | 1,514 | 1,486 | 1,510 | 412,600 | 1,510 |
| 2017-12-20 | 1,500 | 1,508 | 1,487 | 1,507 | 401,000 | 1,507 |
| 2017-12-19 | 1,511 | 1,518 | 1,506 | 1,513 | 454,800 | 1,513 |
| 2017-12-18 | 1,493 | 1,509 | 1,485 | 1,505 | 305,000 | 1,505 |
| 2017-12-15 | 1,512 | 1,512 | 1,483 | 1,489 | 509,300 | 1,489 |
| 2017-12-14 | 1,510 | 1,520 | 1,502 | 1,511 | 384,700 | 1,511 |
| 2017-12-13 | 1,495 | 1,503 | 1,487 | 1,492 | 397,300 | 1,492 |
| 2017-12-12 | 1,503 | 1,521 | 1,491 | 1,500 | 512,300 | 1,500 |
| 2017-12-11 | 1,522 | 1,529 | 1,493 | 1,516 | 674,400 | 1,516 |
| 2017-12-08 | 1,486 | 1,507 | 1,484 | 1,503 | 911,100 | 1,503 |
| 2017-12-07 | 1,471 | 1,494 | 1,471 | 1,492 | 413,100 | 1,492 |
| 2017-12-06 | 1,490 | 1,492 | 1,455 | 1,469 | 621,300 | 1,469 |
| 2017-12-05 | 1,461 | 1,496 | 1,461 | 1,492 | 606,100 | 1,492 |
| 2017-12-04 | 1,483 | 1,487 | 1,469 | 1,471 | 340,500 | 1,471 |
| 2017-12-01 | 1,506 | 1,516 | 1,476 | 1,484 | 599,700 | 1,484 |
| 2017-11-30 | 1,464 | 1,485 | 1,455 | 1,481 | 741,600 | 1,481 |
| 2017-11-29 | 1,474 | 1,474 | 1,455 | 1,474 | 467,400 | 1,474 |
| 2017-11-28 | 1,470 | 1,484 | 1,461 | 1,462 | 540,900 | 1,462 |
| 2017-11-27 | 1,466 | 1,470 | 1,460 | 1,465 | 496,200 | 1,465 |
| 2017-11-24 | 1,466 | 1,476 | 1,454 | 1,471 | 394,700 | 1,471 |
| 2017-11-22 | 1,479 | 1,482 | 1,460 | 1,464 | 662,400 | 1,464 |
| 2017-11-21 | 1,439 | 1,471 | 1,439 | 1,464 | 540,700 | 1,464 |
| 2017-11-20 | 1,432 | 1,457 | 1,430 | 1,443 | 1,204,000 | 1,443 |
| 2017-11-17 | 1,452 | 1,454 | 1,432 | 1,437 | 1,299,300 | 1,437 |
| 2017-11-16 | 1,428 | 1,445 | 1,420 | 1,432 | 1,059,100 | 1,432 |
| 2017-11-15 | 1,456 | 1,458 | 1,424 | 1,436 | 896,300 | 1,436 |
| 2017-11-13 | 1,473 | 1,481 | 1,458 | 1,461 | 484,200 | 1,461 |
| 2017-11-10 | 1,451 | 1,485 | 1,449 | 1,481 | 763,900 | 1,481 |
| 2017-11-09 | 1,487 | 1,505 | 1,461 | 1,475 | 1,677,100 | 1,475 |
| 2017-11-08 | 1,486 | 1,495 | 1,480 | 1,482 | 995,900 | 1,482 |
| 2017-11-07 | 1,502 | 1,503 | 1,486 | 1,499 | 908,200 | 1,499 |
| 2017-11-06 | 1,501 | 1,510 | 1,489 | 1,501 | 786,100 | 1,501 |
| 2017-11-02 | 1,471 | 1,482 | 1,459 | 1,482 | 873,100 | 1,482 |
| 2017-11-01 | 1,448 | 1,475 | 1,434 | 1,468 | 2,036,800 | 1,468 |
| 2017-10-31 | 1,362 | 1,446 | 1,360 | 1,419 | 2,146,300 | 1,419 |
| 2017-10-30 | 1,359 | 1,369 | 1,352 | 1,361 | 1,518,600 | 1,361 |
| 2017-10-27 | 1,380 | 1,386 | 1,366 | 1,374 | 622,100 | 1,374 |
| 2017-10-26 | 1,359 | 1,365 | 1,352 | 1,358 | 594,000 | 1,358 |
| 2017-10-25 | 1,351 | 1,353 | 1,344 | 1,350 | 844,400 | 1,350 |
| 2017-10-24 | 1,355 | 1,359 | 1,336 | 1,349 | 698,300 | 1,349 |
| 2017-10-23 | 1,366 | 1,369 | 1,333 | 1,338 | 1,179,000 | 1,338 |
| 2017-10-20 | 1,335 | 1,355 | 1,323 | 1,347 | 1,174,100 | 1,347 |
| 2017-10-19 | 1,315 | 1,324 | 1,310 | 1,323 | 650,800 | 1,323 |
| 2017-10-18 | 1,294 | 1,317 | 1,292 | 1,316 | 655,600 | 1,316 |
| 2017-10-17 | 1,291 | 1,296 | 1,284 | 1,293 | 446,900 | 1,293 |
| 2017-10-16 | 1,299 | 1,302 | 1,291 | 1,295 | 489,900 | 1,295 |
| 2017-10-13 | 1,286 | 1,299 | 1,282 | 1,292 | 503,900 | 1,292 |
| 2017-10-12 | 1,289 | 1,296 | 1,280 | 1,287 | 592,400 | 1,287 |
| 2017-10-11 | 1,294 | 1,299 | 1,289 | 1,293 | 407,400 | 1,293 |
| 2017-10-10 | 1,267 | 1,298 | 1,252 | 1,298 | 659,300 | 1,298 |
| 2017-10-06 | 1,290 | 1,291 | 1,279 | 1,281 | 279,400 | 1,281 |
| 2017-10-05 | 1,282 | 1,296 | 1,278 | 1,284 | 337,200 | 1,284 |
| 2017-10-04 | 1,285 | 1,286 | 1,269 | 1,282 | 566,900 | 1,282 |
| 2017-10-03 | 1,302 | 1,309 | 1,277 | 1,283 | 457,700 | 1,283 |
| 2017-10-02 | 1,307 | 1,313 | 1,279 | 1,286 | 629,000 | 1,286 |
| 2017-09-29 | 1,293 | 1,296 | 1,284 | 1,291 | 607,900 | 1,291 |
| 2017-09-28 | 1,271 | 1,293 | 1,261 | 1,291 | 1,341,000 | 1,291 |
| 2017-09-27 | 1,279 | 1,279 | 1,255 | 1,265 | 1,066,800 | 1,265 |
| 2017-09-26 | 1,296 | 1,302 | 1,291 | 1,295 | 702,400 | 1,295 |
| 2017-09-25 | 1,298 | 1,303 | 1,278 | 1,302 | 621,600 | 1,302 |
| 2017-09-22 | 1,294 | 1,298 | 1,284 | 1,290 | 647,500 | 1,290 |
| 2017-09-21 | 1,277 | 1,294 | 1,275 | 1,286 | 863,900 | 1,286 |
| 2017-09-20 | 1,278 | 1,285 | 1,264 | 1,267 | 1,052,700 | 1,267 |
| 2017-09-19 | 1,278 | 1,281 | 1,268 | 1,277 | 1,078,900 | 1,277 |
| 2017-09-15 | 1,268 | 1,274 | 1,261 | 1,268 | 803,100 | 1,268 |
| 2017-09-14 | 1,267 | 1,281 | 1,265 | 1,273 | 1,004,300 | 1,273 |
| 2017-09-13 | 1,281 | 1,290 | 1,271 | 1,284 | 940,100 | 1,284 |
| 2017-09-12 | 1,312 | 1,313 | 1,277 | 1,279 | 935,400 | 1,279 |
| 2017-09-11 | 1,291 | 1,301 | 1,289 | 1,294 | 793,800 | 1,294 |
| 2017-09-08 | 1,265 | 1,279 | 1,260 | 1,268 | 1,422,800 | 1,268 |
| 2017-09-07 | 1,229 | 1,264 | 1,225 | 1,257 | 1,186,500 | 1,257 |
| 2017-09-06 | 1,188 | 1,218 | 1,185 | 1,216 | 857,100 | 1,216 |
| 2017-09-05 | 1,217 | 1,217 | 1,190 | 1,191 | 621,800 | 1,191 |
| 2017-09-04 | 1,224 | 1,233 | 1,207 | 1,213 | 314,000 | 1,213 |
| 2017-09-01 | 1,229 | 1,233 | 1,221 | 1,231 | 412,700 | 1,231 |
| 2017-08-31 | 1,216 | 1,235 | 1,208 | 1,226 | 763,600 | 1,226 |
| 2017-08-30 | 1,207 | 1,211 | 1,193 | 1,204 | 552,600 | 1,204 |
| 2017-08-29 | 1,199 | 1,213 | 1,197 | 1,206 | 364,100 | 1,206 |
| 2017-08-28 | 1,202 | 1,212 | 1,198 | 1,210 | 554,000 | 1,210 |
| 2017-08-25 | 1,207 | 1,207 | 1,187 | 1,195 | 573,000 | 1,195 |
| 2017-08-24 | 1,205 | 1,213 | 1,198 | 1,200 | 340,900 | 1,200 |
| 2017-08-23 | 1,214 | 1,221 | 1,205 | 1,207 | 528,700 | 1,207 |
| 2017-08-22 | 1,214 | 1,217 | 1,204 | 1,204 | 395,600 | 1,204 |
| 2017-08-21 | 1,210 | 1,228 | 1,207 | 1,224 | 666,300 | 1,224 |
| 2017-08-18 | 1,211 | 1,211 | 1,195 | 1,204 | 703,600 | 1,204 |
| 2017-08-17 | 1,218 | 1,232 | 1,211 | 1,225 | 696,400 | 1,225 |
| 2017-08-16 | 1,230 | 1,232 | 1,219 | 1,223 | 488,400 | 1,223 |
| 2017-08-15 | 1,239 | 1,242 | 1,229 | 1,232 | 771,100 | 1,232 |
| 2017-08-14 | 1,228 | 1,242 | 1,216 | 1,231 | 862,500 | 1,231 |
| 2017-08-10 | 1,242 | 1,264 | 1,240 | 1,250 | 882,300 | 1,250 |
| 2017-08-09 | 1,261 | 1,262 | 1,240 | 1,244 | 924,800 | 1,244 |
| 2017-08-08 | 1,286 | 1,293 | 1,265 | 1,270 | 777,800 | 1,270 |
| 2017-08-07 | 1,269 | 1,287 | 1,266 | 1,286 | 806,100 | 1,286 |
| 2017-08-04 | 1,255 | 1,270 | 1,252 | 1,257 | 587,000 | 1,257 |
| 2017-08-03 | 1,283 | 1,283 | 1,250 | 1,261 | 728,100 | 1,261 |
| 2017-08-02 | 1,250 | 1,253 | 1,237 | 1,248 | 1,191,900 | 1,248 |
| 2017-08-01 | 1,250 | 1,265 | 1,226 | 1,259 | 1,767,500 | 1,259 |
| 2017-07-31 | 1,175 | 1,204 | 1,167 | 1,194 | 1,440,800 | 1,194 |
| 2017-07-28 | 1,162 | 1,166 | 1,151 | 1,160 | 734,000 | 1,160 |
| 2017-07-27 | 1,174 | 1,181 | 1,162 | 1,163 | 592,100 | 1,163 |
| 2017-07-26 | 1,187 | 1,192 | 1,168 | 1,173 | 656,900 | 1,173 |
| 2017-07-25 | 1,187 | 1,187 | 1,173 | 1,176 | 487,500 | 1,176 |
| 2017-07-24 | 1,186 | 1,192 | 1,179 | 1,189 | 470,500 | 1,189 |
| 2017-07-21 | 1,192 | 1,197 | 1,186 | 1,187 | 428,400 | 1,187 |
| 2017-07-20 | 1,190 | 1,207 | 1,185 | 1,201 | 519,900 | 1,201 |
| 2017-07-19 | 1,180 | 1,192 | 1,172 | 1,190 | 554,200 | 1,190 |
| 2017-07-18 | 1,197 | 1,199 | 1,179 | 1,187 | 467,500 | 1,187 |
| 2017-07-14 | 1,200 | 1,209 | 1,193 | 1,201 | 586,700 | 1,201 |
| 2017-07-13 | 1,185 | 1,200 | 1,185 | 1,194 | 668,400 | 1,194 |
| 2017-07-12 | 1,188 | 1,192 | 1,176 | 1,179 | 619,100 | 1,179 |
| 2017-07-11 | 1,177 | 1,194 | 1,176 | 1,194 | 649,600 | 1,194 |
| 2017-07-10 | 1,181 | 1,183 | 1,165 | 1,175 | 894,500 | 1,175 |
| 2017-07-07 | 1,168 | 1,182 | 1,157 | 1,176 | 1,042,700 | 1,176 |
| 2017-07-06 | 1,178 | 1,194 | 1,172 | 1,193 | 891,300 | 1,193 |
| 2017-07-05 | 1,171 | 1,186 | 1,169 | 1,184 | 831,400 | 1,184 |
| 2017-07-04 | 1,188 | 1,189 | 1,170 | 1,172 | 781,100 | 1,172 |
| 2017-07-03 | 1,184 | 1,195 | 1,181 | 1,186 | 865,800 | 1,186 |
| 2017-06-30 | 1,187 | 1,188 | 1,177 | 1,184 | 761,600 | 1,184 |
| 2017-06-29 | 1,195 | 1,196 | 1,190 | 1,192 | 669,700 | 1,192 |
| 2017-06-28 | 1,191 | 1,207 | 1,188 | 1,192 | 667,800 | 1,192 |
| 2017-06-27 | 1,211 | 1,211 | 1,188 | 1,201 | 1,374,900 | 1,201 |
| 2017-06-26 | 1,224 | 1,230 | 1,209 | 1,209 | 777,900 | 1,209 |
| 2017-06-23 | 1,228 | 1,245 | 1,224 | 1,241 | 661,300 | 1,241 |
| 2017-06-22 | 1,227 | 1,236 | 1,225 | 1,226 | 898,200 | 1,226 |
| 2017-06-21 | 1,221 | 1,235 | 1,220 | 1,229 | 911,300 | 1,229 |
| 2017-06-20 | 1,222 | 1,233 | 1,221 | 1,228 | 978,900 | 1,228 |
| 2017-06-19 | 1,205 | 1,222 | 1,205 | 1,214 | 1,261,000 | 1,214 |
| 2017-06-16 | 1,226 | 1,238 | 1,208 | 1,216 | 1,459,000 | 1,216 |
| 2017-06-15 | 1,221 | 1,235 | 1,218 | 1,227 | 1,213,100 | 1,227 |
| 2017-06-14 | 1,238 | 1,240 | 1,209 | 1,210 | 1,439,500 | 1,210 |
| 2017-06-13 | 1,224 | 1,240 | 1,222 | 1,229 | 1,088,200 | 1,229 |
| 2017-06-12 | 1,238 | 1,250 | 1,232 | 1,242 | 1,051,500 | 1,242 |
| 2017-06-09 | 1,249 | 1,253 | 1,236 | 1,239 | 1,126,500 | 1,239 |
| 2017-06-08 | 1,265 | 1,268 | 1,248 | 1,248 | 866,000 | 1,248 |
| 2017-06-07 | 1,272 | 1,286 | 1,255 | 1,262 | 1,780,100 | 1,262 |
| 2017-06-06 | 1,241 | 1,248 | 1,235 | 1,242 | 874,000 | 1,242 |
| 2017-06-05 | 1,242 | 1,254 | 1,240 | 1,251 | 495,900 | 1,251 |
| 2017-06-02 | 1,248 | 1,252 | 1,241 | 1,246 | 578,800 | 1,246 |
| 2017-06-01 | 1,223 | 1,259 | 1,223 | 1,244 | 917,800 | 1,244 |
| 2017-05-31 | 1,231 | 1,237 | 1,219 | 1,222 | 696,000 | 1,222 |
| 2017-05-30 | 1,209 | 1,234 | 1,205 | 1,230 | 1,326,700 | 1,230 |
| 2017-05-29 | 1,204 | 1,212 | 1,201 | 1,201 | 608,600 | 1,201 |
| 2017-05-26 | 1,210 | 1,213 | 1,201 | 1,203 | 593,400 | 1,203 |
| 2017-05-25 | 1,218 | 1,223 | 1,212 | 1,213 | 509,600 | 1,213 |
| 2017-05-24 | 1,224 | 1,228 | 1,217 | 1,221 | 545,500 | 1,221 |
| 2017-05-23 | 1,209 | 1,224 | 1,208 | 1,215 | 838,900 | 1,215 |
| 2017-05-22 | 1,213 | 1,220 | 1,203 | 1,210 | 860,200 | 1,210 |
| 2017-05-19 | 1,209 | 1,217 | 1,202 | 1,209 | 942,900 | 1,209 |
| 2017-05-18 | 1,205 | 1,215 | 1,203 | 1,209 | 931,600 | 1,209 |
| 2017-05-17 | 1,214 | 1,223 | 1,209 | 1,220 | 1,004,000 | 1,220 |
| 2017-05-16 | 1,228 | 1,228 | 1,212 | 1,217 | 1,471,000 | 1,217 |
| 2017-05-15 | 1,228 | 1,239 | 1,214 | 1,236 | 1,750,100 | 1,236 |
| 2017-05-12 | 1,185 | 1,243 | 1,167 | 1,241 | 2,062,000 | 1,241 |
| 2017-05-11 | 1,178 | 1,190 | 1,173 | 1,187 | 765,900 | 1,187 |
| 2017-05-10 | 1,182 | 1,194 | 1,177 | 1,178 | 896,600 | 1,178 |
| 2017-05-09 | 1,167 | 1,176 | 1,164 | 1,175 | 655,000 | 1,175 |
| 2017-05-08 | 1,150 | 1,171 | 1,147 | 1,170 | 1,192,600 | 1,170 |
| 2017-05-02 | 1,121 | 1,137 | 1,119 | 1,131 | 525,200 | 1,131 |
| 2017-05-01 | 1,114 | 1,124 | 1,112 | 1,124 | 503,300 | 1,124 |
| 2017-04-28 | 1,118 | 1,125 | 1,112 | 1,123 | 710,000 | 1,123 |
| 2017-04-27 | 1,104 | 1,116 | 1,103 | 1,115 | 665,600 | 1,115 |
| 2017-04-26 | 1,103 | 1,118 | 1,101 | 1,113 | 996,100 | 1,113 |
| 2017-04-25 | 1,096 | 1,110 | 1,089 | 1,098 | 1,364,500 | 1,098 |
| 2017-04-24 | 1,080 | 1,088 | 1,071 | 1,085 | 1,352,100 | 1,085 |
| 2017-04-21 | 1,035 | 1,042 | 1,033 | 1,040 | 686,200 | 1,040 |
| 2017-04-20 | 1,017 | 1,032 | 1,017 | 1,026 | 550,100 | 1,026 |
| 2017-04-19 | 1,022 | 1,026 | 1,016 | 1,024 | 931,200 | 1,024 |
| 2017-04-18 | 1,036 | 1,045 | 1,026 | 1,029 | 576,000 | 1,029 |
| 2017-04-17 | 1,016 | 1,026 | 1,016 | 1,026 | 570,900 | 1,026 |
| 2017-04-14 | 1,038 | 1,042 | 1,024 | 1,028 | 701,100 | 1,028 |
| 2017-04-13 | 1,025 | 1,037 | 1,023 | 1,035 | 966,900 | 1,035 |
| 2017-04-12 | 1,028 | 1,047 | 1,027 | 1,031 | 757,900 | 1,031 |
| 2017-04-11 | 1,040 | 1,043 | 1,032 | 1,038 | 622,300 | 1,038 |
| 2017-04-10 | 1,057 | 1,059 | 1,039 | 1,050 | 769,700 | 1,050 |
| 2017-04-07 | 1,030 | 1,044 | 1,026 | 1,036 | 955,600 | 1,036 |
| 2017-04-06 | 1,046 | 1,047 | 1,019 | 1,020 | 709,700 | 1,020 |
| 2017-04-05 | 1,066 | 1,069 | 1,050 | 1,052 | 1,200,700 | 1,052 |
| 2017-04-04 | 1,053 | 1,069 | 1,053 | 1,062 | 1,614,800 | 1,062 |
| 2017-04-03 | 1,050 | 1,059 | 1,047 | 1,053 | 740,600 | 1,053 |
| 2017-03-31 | 1,067 | 1,071 | 1,042 | 1,042 | 1,171,500 | 1,042 |
| 2017-03-30 | 1,047 | 1,058 | 1,039 | 1,041 | 808,100 | 1,041 |
| 2017-03-29 | 1,053 | 1,054 | 1,038 | 1,045 | 955,500 | 1,045 |
| 2017-03-28 | 1,042 | 1,050 | 1,038 | 1,050 | 577,000 | 1,050 |
| 2017-03-27 | 1,038 | 1,045 | 1,032 | 1,035 | 601,900 | 1,035 |
| 2017-03-24 | 1,043 | 1,057 | 1,042 | 1,053 | 505,300 | 1,053 |
| 2017-03-23 | 1,045 | 1,046 | 1,036 | 1,042 | 609,900 | 1,042 |
| 2017-03-22 | 1,067 | 1,068 | 1,051 | 1,051 | 843,600 | 1,051 |
| 2017-03-21 | 1,069 | 1,082 | 1,067 | 1,080 | 1,129,000 | 1,080 |
| 2017-03-17 | 1,065 | 1,074 | 1,060 | 1,073 | 949,100 | 1,073 |
| 2017-03-16 | 1,046 | 1,067 | 1,045 | 1,066 | 846,100 | 1,066 |
| 2017-03-15 | 1,050 | 1,057 | 1,045 | 1,054 | 559,300 | 1,054 |
| 2017-03-14 | 1,054 | 1,057 | 1,046 | 1,051 | 1,222,100 | 1,051 |
| 2017-03-13 | 1,042 | 1,055 | 1,039 | 1,049 | 828,200 | 1,049 |
| 2017-03-10 | 1,040 | 1,044 | 1,031 | 1,041 | 1,361,500 | 1,041 |
| 2017-03-09 | 1,040 | 1,046 | 1,027 | 1,030 | 1,041,200 | 1,030 |
| 2017-03-08 | 1,034 | 1,040 | 1,020 | 1,039 | 1,295,900 | 1,039 |
| 2017-03-07 | 1,027 | 1,034 | 1,010 | 1,034 | 1,890,400 | 1,034 |
| 2017-03-06 | 1,042 | 1,047 | 1,034 | 1,036 | 902,900 | 1,036 |
| 2017-03-03 | 1,052 | 1,059 | 1,029 | 1,039 | 1,175,100 | 1,039 |
| 2017-03-02 | 1,074 | 1,075 | 1,057 | 1,062 | 1,052,100 | 1,062 |
| 2017-03-01 | 1,054 | 1,061 | 1,045 | 1,061 | 745,400 | 1,061 |
| 2017-02-28 | 1,059 | 1,069 | 1,054 | 1,060 | 782,600 | 1,060 |
| 2017-02-27 | 1,047 | 1,054 | 1,039 | 1,050 | 923,700 | 1,050 |
| 2017-02-24 | 1,077 | 1,077 | 1,054 | 1,062 | 1,150,900 | 1,062 |
| 2017-02-23 | 1,090 | 1,092 | 1,081 | 1,089 | 421,600 | 1,089 |
| 2017-02-22 | 1,090 | 1,093 | 1,080 | 1,085 | 602,900 | 1,085 |
| 2017-02-21 | 1,090 | 1,098 | 1,083 | 1,090 | 453,300 | 1,090 |
| 2017-02-20 | 1,078 | 1,088 | 1,075 | 1,085 | 701,000 | 1,085 |
| 2017-02-17 | 1,084 | 1,090 | 1,078 | 1,082 | 739,800 | 1,082 |
| 2017-02-16 | 1,077 | 1,084 | 1,070 | 1,077 | 499,000 | 1,077 |
| 2017-02-15 | 1,065 | 1,084 | 1,060 | 1,075 | 1,005,600 | 1,075 |
| 2017-02-14 | 1,098 | 1,101 | 1,073 | 1,076 | 1,198,100 | 1,076 |
| 2017-02-13 | 1,094 | 1,097 | 1,086 | 1,097 | 905,300 | 1,097 |
| 2017-02-10 | 1,080 | 1,082 | 1,065 | 1,081 | 1,036,600 | 1,081 |
| 2017-02-09 | 1,059 | 1,067 | 1,053 | 1,055 | 1,004,700 | 1,055 |
| 2017-02-08 | 1,057 | 1,062 | 1,044 | 1,058 | 1,717,300 | 1,058 |
| 2017-02-07 | 1,035 | 1,043 | 1,025 | 1,034 | 1,255,600 | 1,034 |
| 2017-02-06 | 1,051 | 1,051 | 1,012 | 1,030 | 2,056,400 | 1,030 |
| 2017-02-03 | 1,024 | 1,036 | 1,007 | 1,011 | 1,703,400 | 1,011 |
| 2017-02-02 | 1,061 | 1,063 | 1,021 | 1,024 | 1,186,200 | 1,024 |
| 2017-02-01 | 1,044 | 1,061 | 1,026 | 1,057 | 1,405,500 | 1,057 |
| 2017-01-31 | 1,115 | 1,124 | 1,036 | 1,051 | 2,794,000 | 1,051 |
| 2017-01-30 | 1,112 | 1,122 | 1,100 | 1,120 | 847,500 | 1,120 |
| 2017-01-27 | 1,130 | 1,135 | 1,119 | 1,124 | 646,800 | 1,124 |
| 2017-01-26 | 1,115 | 1,127 | 1,114 | 1,122 | 505,300 | 1,122 |
| 2017-01-25 | 1,100 | 1,115 | 1,099 | 1,106 | 740,000 | 1,106 |
| 2017-01-24 | 1,105 | 1,116 | 1,100 | 1,101 | 617,900 | 1,101 |
| 2017-01-23 | 1,103 | 1,122 | 1,102 | 1,108 | 547,300 | 1,108 |
| 2017-01-20 | 1,110 | 1,116 | 1,102 | 1,113 | 366,000 | 1,113 |
| 2017-01-19 | 1,112 | 1,119 | 1,098 | 1,110 | 581,700 | 1,110 |
| 2017-01-18 | 1,115 | 1,115 | 1,084 | 1,094 | 1,433,100 | 1,094 |
| 2017-01-17 | 1,077 | 1,135 | 1,075 | 1,119 | 1,792,000 | 1,119 |
| 2017-01-16 | 1,144 | 1,147 | 1,125 | 1,137 | 787,200 | 1,137 |
| 2017-01-13 | 1,161 | 1,162 | 1,145 | 1,150 | 628,700 | 1,150 |
| 2017-01-12 | 1,155 | 1,160 | 1,136 | 1,149 | 698,800 | 1,149 |
| 2017-01-11 | 1,146 | 1,151 | 1,141 | 1,142 | 455,600 | 1,142 |
| 2017-01-10 | 1,153 | 1,165 | 1,136 | 1,144 | 961,100 | 1,144 |
| 2017-01-06 | 1,130 | 1,141 | 1,129 | 1,139 | 471,500 | 1,139 |
| 2017-01-05 | 1,140 | 1,141 | 1,126 | 1,132 | 629,000 | 1,132 |
| 2017-01-04 | 1,121 | 1,146 | 1,114 | 1,144 | 521,900 | 1,144 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.22株 [1989-03-28]1株→1.2株 [1988-09-27]1株→1.07株