6298 ワイエイシイホールディングス(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 | 1,090 | 1,116 | 1,083 | 1,088 | 72,200 | 1,088 |
| 2017-12-28 | 1,094 | 1,111 | 1,082 | 1,100 | 86,100 | 1,100 |
| 2017-12-27 | 1,059 | 1,100 | 1,059 | 1,096 | 108,700 | 1,096 |
| 2017-12-26 | 1,065 | 1,086 | 1,054 | 1,057 | 137,200 | 1,057 |
| 2017-12-25 | 1,102 | 1,113 | 1,067 | 1,070 | 136,400 | 1,070 |
| 2017-12-22 | 1,085 | 1,116 | 1,073 | 1,101 | 185,400 | 1,101 |
| 2017-12-21 | 1,090 | 1,093 | 1,078 | 1,085 | 104,000 | 1,085 |
| 2017-12-20 | 1,085 | 1,097 | 1,080 | 1,091 | 95,100 | 1,091 |
| 2017-12-19 | 1,083 | 1,106 | 1,078 | 1,078 | 161,600 | 1,078 |
| 2017-12-18 | 1,080 | 1,096 | 1,068 | 1,080 | 129,000 | 1,080 |
| 2017-12-15 | 1,075 | 1,087 | 1,068 | 1,075 | 76,200 | 1,075 |
| 2017-12-14 | 1,058 | 1,083 | 1,055 | 1,083 | 74,700 | 1,083 |
| 2017-12-13 | 1,080 | 1,080 | 1,057 | 1,066 | 73,400 | 1,066 |
| 2017-12-12 | 1,086 | 1,095 | 1,066 | 1,079 | 113,000 | 1,079 |
| 2017-12-11 | 1,061 | 1,086 | 1,059 | 1,084 | 150,100 | 1,084 |
| 2017-12-08 | 1,035 | 1,076 | 1,034 | 1,070 | 175,800 | 1,070 |
| 2017-12-07 | 1,020 | 1,028 | 1,007 | 1,028 | 176,600 | 1,028 |
| 2017-12-06 | 1,016 | 1,030 | 1,004 | 1,009 | 180,500 | 1,009 |
| 2017-12-05 | 1,048 | 1,048 | 1,012 | 1,015 | 245,700 | 1,015 |
| 2017-12-04 | 1,051 | 1,069 | 1,042 | 1,053 | 107,700 | 1,053 |
| 2017-12-01 | 1,068 | 1,084 | 1,043 | 1,050 | 149,500 | 1,050 |
| 2017-11-30 | 1,090 | 1,092 | 1,047 | 1,061 | 263,500 | 1,061 |
| 2017-11-29 | 1,105 | 1,118 | 1,088 | 1,099 | 116,500 | 1,099 |
| 2017-11-28 | 1,130 | 1,130 | 1,082 | 1,111 | 245,100 | 1,111 |
| 2017-11-27 | 1,138 | 1,138 | 1,105 | 1,121 | 129,200 | 1,121 |
| 2017-11-24 | 1,097 | 1,121 | 1,085 | 1,112 | 203,200 | 1,112 |
| 2017-11-22 | 1,056 | 1,090 | 1,046 | 1,088 | 216,700 | 1,088 |
| 2017-11-21 | 1,034 | 1,049 | 1,019 | 1,046 | 120,200 | 1,046 |
| 2017-11-20 | 1,028 | 1,034 | 1,015 | 1,033 | 87,300 | 1,033 |
| 2017-11-17 | 1,032 | 1,036 | 1,017 | 1,027 | 73,500 | 1,027 |
| 2017-11-16 | 1,001 | 1,026 | 995 | 1,026 | 95,300 | 1,026 |
| 2017-11-15 | 1,010 | 1,028 | 999 | 1,004 | 166,600 | 1,004 |
| 2017-11-13 | 1,055 | 1,067 | 1,030 | 1,050 | 163,300 | 1,050 |
| 2017-11-10 | 1,025 | 1,057 | 1,021 | 1,054 | 186,400 | 1,054 |
| 2017-11-09 | 1,097 | 1,099 | 1,030 | 1,040 | 664,900 | 1,040 |
| 2017-11-08 | 1,153 | 1,153 | 1,128 | 1,149 | 99,600 | 1,149 |
| 2017-11-07 | 1,117 | 1,138 | 1,113 | 1,137 | 84,300 | 1,137 |
| 2017-11-06 | 1,136 | 1,141 | 1,113 | 1,117 | 91,700 | 1,117 |
| 2017-11-02 | 1,157 | 1,159 | 1,132 | 1,139 | 92,400 | 1,139 |
| 2017-11-01 | 1,145 | 1,155 | 1,135 | 1,152 | 116,700 | 1,152 |
| 2017-10-31 | 1,128 | 1,144 | 1,124 | 1,141 | 88,100 | 1,141 |
| 2017-10-30 | 1,140 | 1,151 | 1,121 | 1,132 | 183,000 | 1,132 |
| 2017-10-27 | 1,144 | 1,149 | 1,126 | 1,126 | 103,600 | 1,126 |
| 2017-10-26 | 1,130 | 1,151 | 1,128 | 1,136 | 111,400 | 1,136 |
| 2017-10-25 | 1,135 | 1,154 | 1,117 | 1,124 | 182,600 | 1,124 |
| 2017-10-24 | 1,124 | 1,146 | 1,113 | 1,131 | 123,500 | 1,131 |
| 2017-10-23 | 1,095 | 1,125 | 1,095 | 1,124 | 156,300 | 1,124 |
| 2017-10-20 | 1,085 | 1,130 | 1,082 | 1,094 | 128,600 | 1,094 |
| 2017-10-19 | 1,110 | 1,113 | 1,087 | 1,090 | 185,900 | 1,090 |
| 2017-10-18 | 1,130 | 1,136 | 1,106 | 1,108 | 95,600 | 1,108 |
| 2017-10-17 | 1,110 | 1,154 | 1,110 | 1,134 | 205,300 | 1,134 |
| 2017-10-16 | 1,112 | 1,124 | 1,103 | 1,108 | 146,500 | 1,108 |
| 2017-10-13 | 1,113 | 1,115 | 1,098 | 1,109 | 90,800 | 1,109 |
| 2017-10-12 | 1,097 | 1,117 | 1,096 | 1,113 | 102,200 | 1,113 |
| 2017-10-11 | 1,106 | 1,110 | 1,084 | 1,095 | 138,000 | 1,095 |
| 2017-10-10 | 1,112 | 1,122 | 1,102 | 1,107 | 134,000 | 1,107 |
| 2017-10-06 | 1,130 | 1,141 | 1,102 | 1,113 | 161,200 | 1,113 |
| 2017-10-05 | 1,151 | 1,152 | 1,120 | 1,123 | 125,100 | 1,123 |
| 2017-10-04 | 1,183 | 1,183 | 1,144 | 1,147 | 99,600 | 1,147 |
| 2017-10-03 | 1,188 | 1,189 | 1,147 | 1,160 | 138,400 | 1,160 |
| 2017-10-02 | 1,159 | 1,185 | 1,149 | 1,165 | 177,000 | 1,165 |
| 2017-09-29 | 1,131 | 1,157 | 1,131 | 1,142 | 68,100 | 1,142 |
| 2017-09-28 | 1,144 | 1,158 | 1,127 | 1,139 | 66,700 | 1,139 |
| 2017-09-27 | 1,125 | 1,156 | 1,120 | 1,130 | 83,300 | 1,130 |
| 2017-09-26 | 1,139 | 1,140 | 1,121 | 1,137 | 60,900 | 1,137 |
| 2017-09-25 | 1,130 | 1,150 | 1,129 | 1,142 | 107,200 | 1,142 |
| 2017-09-22 | 1,165 | 1,170 | 1,101 | 1,129 | 233,200 | 1,129 |
| 2017-09-21 | 1,191 | 1,196 | 1,175 | 1,180 | 102,800 | 1,180 |
| 2017-09-20 | 1,203 | 1,213 | 1,183 | 1,192 | 75,900 | 1,192 |
| 2017-09-19 | 1,200 | 1,213 | 1,190 | 1,198 | 106,200 | 1,198 |
| 2017-09-15 | 1,167 | 1,203 | 1,167 | 1,180 | 81,800 | 1,180 |
| 2017-09-14 | 1,182 | 1,206 | 1,171 | 1,177 | 193,200 | 1,177 |
| 2017-09-13 | 1,159 | 1,160 | 1,136 | 1,143 | 86,400 | 1,143 |
| 2017-09-12 | 1,125 | 1,167 | 1,125 | 1,154 | 131,500 | 1,154 |
| 2017-09-11 | 1,112 | 1,144 | 1,110 | 1,118 | 52,400 | 1,118 |
| 2017-09-08 | 1,117 | 1,137 | 1,094 | 1,099 | 85,100 | 1,099 |
| 2017-09-07 | 1,101 | 1,133 | 1,085 | 1,117 | 157,000 | 1,117 |
| 2017-09-06 | 1,080 | 1,122 | 1,063 | 1,100 | 153,100 | 1,100 |
| 2017-09-05 | 1,153 | 1,174 | 1,100 | 1,105 | 138,600 | 1,105 |
| 2017-09-04 | 1,163 | 1,165 | 1,137 | 1,153 | 109,500 | 1,153 |
| 2017-09-01 | 1,174 | 1,179 | 1,151 | 1,151 | 99,800 | 1,151 |
| 2017-08-31 | 1,179 | 1,188 | 1,162 | 1,167 | 81,800 | 1,167 |
| 2017-08-30 | 1,177 | 1,254 | 1,153 | 1,155 | 272,500 | 1,155 |
| 2017-08-29 | 1,136 | 1,158 | 1,133 | 1,156 | 87,200 | 1,156 |
| 2017-08-28 | 1,140 | 1,158 | 1,135 | 1,146 | 107,400 | 1,146 |
| 2017-08-25 | 1,135 | 1,142 | 1,110 | 1,128 | 103,000 | 1,128 |
| 2017-08-24 | 1,116 | 1,145 | 1,116 | 1,131 | 99,500 | 1,131 |
| 2017-08-23 | 1,150 | 1,152 | 1,108 | 1,111 | 113,400 | 1,111 |
| 2017-08-22 | 1,100 | 1,131 | 1,100 | 1,128 | 91,100 | 1,128 |
| 2017-08-21 | 1,115 | 1,125 | 1,095 | 1,100 | 111,000 | 1,100 |
| 2017-08-18 | 1,115 | 1,115 | 1,094 | 1,110 | 143,000 | 1,110 |
| 2017-08-17 | 1,144 | 1,146 | 1,113 | 1,126 | 162,000 | 1,126 |
| 2017-08-16 | 1,145 | 1,184 | 1,120 | 1,150 | 249,300 | 1,150 |
| 2017-08-15 | 995 | 1,149 | 975 | 1,092 | 621,700 | 1,092 |
| 2017-08-14 | 1,262 | 1,266 | 1,231 | 1,235 | 193,200 | 1,235 |
| 2017-08-10 | 1,315 | 1,320 | 1,290 | 1,301 | 152,300 | 1,301 |
| 2017-08-09 | 1,340 | 1,341 | 1,298 | 1,315 | 189,500 | 1,315 |
| 2017-08-08 | 1,349 | 1,365 | 1,334 | 1,355 | 63,600 | 1,355 |
| 2017-08-07 | 1,330 | 1,350 | 1,330 | 1,342 | 67,200 | 1,342 |
| 2017-08-04 | 1,310 | 1,327 | 1,300 | 1,327 | 85,200 | 1,327 |
| 2017-08-03 | 1,348 | 1,349 | 1,309 | 1,316 | 140,200 | 1,316 |
| 2017-08-02 | 1,314 | 1,361 | 1,314 | 1,359 | 91,400 | 1,359 |
| 2017-08-01 | 1,351 | 1,354 | 1,302 | 1,321 | 193,700 | 1,321 |
| 2017-07-31 | 1,366 | 1,391 | 1,351 | 1,369 | 96,800 | 1,369 |
| 2017-07-28 | 1,398 | 1,398 | 1,360 | 1,377 | 115,500 | 1,377 |
| 2017-07-27 | 1,392 | 1,408 | 1,391 | 1,396 | 66,600 | 1,396 |
| 2017-07-26 | 1,411 | 1,424 | 1,392 | 1,398 | 103,600 | 1,398 |
| 2017-07-25 | 1,400 | 1,409 | 1,379 | 1,403 | 102,600 | 1,403 |
| 2017-07-24 | 1,426 | 1,426 | 1,384 | 1,388 | 129,900 | 1,388 |
| 2017-07-21 | 1,368 | 1,429 | 1,363 | 1,419 | 425,900 | 1,419 |
| 2017-07-20 | 1,365 | 1,380 | 1,350 | 1,354 | 168,900 | 1,354 |
| 2017-07-19 | 1,369 | 1,382 | 1,358 | 1,364 | 124,900 | 1,364 |
| 2017-07-18 | 1,360 | 1,374 | 1,341 | 1,369 | 109,900 | 1,369 |
| 2017-07-14 | 1,375 | 1,375 | 1,357 | 1,362 | 129,400 | 1,362 |
| 2017-07-13 | 1,371 | 1,382 | 1,353 | 1,369 | 158,900 | 1,369 |
| 2017-07-12 | 1,364 | 1,377 | 1,338 | 1,350 | 148,500 | 1,350 |
| 2017-07-11 | 1,343 | 1,352 | 1,330 | 1,351 | 134,400 | 1,351 |
| 2017-07-10 | 1,335 | 1,344 | 1,325 | 1,330 | 112,700 | 1,330 |
| 2017-07-07 | 1,317 | 1,341 | 1,313 | 1,324 | 103,800 | 1,324 |
| 2017-07-06 | 1,330 | 1,339 | 1,315 | 1,324 | 89,600 | 1,324 |
| 2017-07-05 | 1,283 | 1,327 | 1,283 | 1,324 | 177,300 | 1,324 |
| 2017-07-04 | 1,342 | 1,347 | 1,291 | 1,298 | 211,700 | 1,298 |
| 2017-07-03 | 1,311 | 1,334 | 1,309 | 1,334 | 85,100 | 1,334 |
| 2017-06-30 | 1,312 | 1,318 | 1,292 | 1,318 | 252,000 | 1,318 |
| 2017-06-29 | 1,346 | 1,357 | 1,320 | 1,342 | 180,800 | 1,342 |
| 2017-06-28 | 1,390 | 1,390 | 1,333 | 1,340 | 192,500 | 1,340 |
| 2017-06-27 | 1,370 | 1,395 | 1,361 | 1,391 | 223,400 | 1,391 |
| 2017-06-26 | 1,332 | 1,369 | 1,332 | 1,361 | 151,300 | 1,361 |
| 2017-06-23 | 1,355 | 1,360 | 1,312 | 1,345 | 234,000 | 1,345 |
| 2017-06-22 | 1,353 | 1,382 | 1,352 | 1,367 | 159,500 | 1,367 |
| 2017-06-21 | 1,382 | 1,382 | 1,348 | 1,359 | 195,800 | 1,359 |
| 2017-06-20 | 1,393 | 1,408 | 1,370 | 1,387 | 217,100 | 1,387 |
| 2017-06-19 | 1,370 | 1,391 | 1,350 | 1,373 | 197,000 | 1,373 |
| 2017-06-16 | 1,360 | 1,365 | 1,337 | 1,365 | 173,600 | 1,365 |
| 2017-06-15 | 1,410 | 1,411 | 1,350 | 1,366 | 338,300 | 1,366 |
| 2017-06-14 | 1,465 | 1,475 | 1,415 | 1,422 | 174,900 | 1,422 |
| 2017-06-13 | 1,495 | 1,495 | 1,449 | 1,463 | 264,500 | 1,463 |
| 2017-06-12 | 1,493 | 1,513 | 1,471 | 1,503 | 299,600 | 1,503 |
| 2017-06-09 | 1,450 | 1,473 | 1,439 | 1,464 | 119,900 | 1,464 |
| 2017-06-08 | 1,451 | 1,463 | 1,428 | 1,436 | 118,900 | 1,436 |
| 2017-06-07 | 1,425 | 1,458 | 1,424 | 1,451 | 127,300 | 1,451 |
| 2017-06-06 | 1,478 | 1,480 | 1,431 | 1,442 | 227,700 | 1,442 |
| 2017-06-05 | 1,465 | 1,502 | 1,454 | 1,456 | 147,200 | 1,456 |
| 2017-06-02 | 1,477 | 1,480 | 1,440 | 1,472 | 244,300 | 1,472 |
| 2017-06-01 | 1,447 | 1,483 | 1,446 | 1,458 | 233,400 | 1,458 |
| 2017-05-31 | 1,504 | 1,510 | 1,446 | 1,460 | 401,900 | 1,460 |
| 2017-05-30 | 1,554 | 1,554 | 1,505 | 1,525 | 248,900 | 1,525 |
| 2017-05-29 | 1,564 | 1,595 | 1,550 | 1,563 | 243,600 | 1,563 |
| 2017-05-26 | 1,538 | 1,579 | 1,518 | 1,570 | 220,500 | 1,570 |
| 2017-05-25 | 1,575 | 1,583 | 1,535 | 1,548 | 331,000 | 1,548 |
| 2017-05-24 | 1,520 | 1,570 | 1,485 | 1,568 | 423,900 | 1,568 |
| 2017-05-23 | 1,559 | 1,560 | 1,491 | 1,495 | 305,000 | 1,495 |
| 2017-05-22 | 1,520 | 1,584 | 1,515 | 1,551 | 398,200 | 1,551 |
| 2017-05-19 | 1,517 | 1,518 | 1,460 | 1,502 | 295,800 | 1,502 |
| 2017-05-18 | 1,456 | 1,524 | 1,432 | 1,495 | 471,800 | 1,495 |
| 2017-05-17 | 1,424 | 1,523 | 1,419 | 1,506 | 800,300 | 1,506 |
| 2017-05-16 | 1,340 | 1,418 | 1,340 | 1,406 | 395,300 | 1,406 |
| 2017-05-15 | 1,316 | 1,329 | 1,270 | 1,302 | 213,600 | 1,302 |
| 2017-05-12 | 1,390 | 1,391 | 1,313 | 1,337 | 215,000 | 1,337 |
| 2017-05-11 | 1,405 | 1,436 | 1,397 | 1,400 | 116,800 | 1,400 |
| 2017-05-10 | 1,389 | 1,415 | 1,382 | 1,405 | 139,700 | 1,405 |
| 2017-05-09 | 1,459 | 1,459 | 1,417 | 1,417 | 104,000 | 1,417 |
| 2017-05-08 | 1,444 | 1,470 | 1,427 | 1,460 | 228,400 | 1,460 |
| 2017-05-02 | 1,400 | 1,416 | 1,370 | 1,392 | 150,900 | 1,392 |
| 2017-05-01 | 1,363 | 1,416 | 1,363 | 1,380 | 183,200 | 1,380 |
| 2017-04-28 | 1,343 | 1,365 | 1,333 | 1,355 | 93,300 | 1,355 |
| 2017-04-27 | 1,335 | 1,355 | 1,316 | 1,349 | 127,800 | 1,349 |
| 2017-04-26 | 1,329 | 1,377 | 1,327 | 1,362 | 257,400 | 1,362 |
| 2017-04-25 | 1,300 | 1,319 | 1,270 | 1,291 | 200,500 | 1,291 |
| 2017-04-24 | 1,297 | 1,323 | 1,266 | 1,282 | 155,700 | 1,282 |
| 2017-04-21 | 1,258 | 1,288 | 1,247 | 1,279 | 101,800 | 1,279 |
| 2017-04-20 | 1,256 | 1,260 | 1,229 | 1,237 | 108,200 | 1,237 |
| 2017-04-19 | 1,251 | 1,288 | 1,245 | 1,256 | 154,100 | 1,256 |
| 2017-04-18 | 1,233 | 1,275 | 1,222 | 1,266 | 250,600 | 1,266 |
| 2017-04-17 | 1,166 | 1,178 | 1,126 | 1,175 | 167,800 | 1,175 |
| 2017-04-14 | 1,187 | 1,207 | 1,166 | 1,177 | 173,600 | 1,177 |
| 2017-04-13 | 1,190 | 1,216 | 1,177 | 1,208 | 155,700 | 1,208 |
| 2017-04-12 | 1,271 | 1,271 | 1,211 | 1,220 | 195,800 | 1,220 |
| 2017-04-11 | 1,322 | 1,324 | 1,292 | 1,301 | 98,100 | 1,301 |
| 2017-04-10 | 1,328 | 1,356 | 1,324 | 1,336 | 54,000 | 1,336 |
| 2017-04-07 | 1,333 | 1,362 | 1,283 | 1,325 | 130,700 | 1,325 |
| 2017-04-06 | 1,343 | 1,350 | 1,288 | 1,318 | 176,800 | 1,318 |
| 2017-04-05 | 1,443 | 1,448 | 1,342 | 1,355 | 192,400 | 1,355 |
| 2017-04-04 | 1,530 | 1,544 | 1,380 | 1,400 | 359,100 | 1,400 |
| 2017-04-03 | 1,450 | 1,540 | 1,450 | 1,534 | 656,800 | 1,534 |
| 2017-03-31 | 1,396 | 1,449 | 1,392 | 1,421 | 404,400 | 1,421 |
| 2017-03-30 | 1,355 | 1,387 | 1,354 | 1,380 | 275,400 | 1,380 |
| 2017-03-29 | 1,307 | 1,345 | 1,296 | 1,340 | 122,700 | 1,340 |
| 2017-03-28 | 1,289 | 1,295 | 1,274 | 1,289 | 43,900 | 1,289 |
| 2017-03-27 | 1,302 | 1,304 | 1,274 | 1,274 | 47,100 | 1,274 |
| 2017-03-24 | 1,280 | 1,319 | 1,270 | 1,294 | 76,100 | 1,294 |
| 2017-03-23 | 1,273 | 1,293 | 1,267 | 1,273 | 38,600 | 1,273 |
| 2017-03-22 | 1,289 | 1,304 | 1,273 | 1,273 | 88,800 | 1,273 |
| 2017-03-21 | 1,299 | 1,303 | 1,278 | 1,294 | 81,100 | 1,294 |
| 2017-03-17 | 1,310 | 1,311 | 1,279 | 1,289 | 79,000 | 1,289 |
| 2017-03-16 | 1,262 | 1,308 | 1,258 | 1,302 | 143,600 | 1,302 |
| 2017-03-15 | 1,288 | 1,289 | 1,260 | 1,262 | 96,700 | 1,262 |
| 2017-03-14 | 1,273 | 1,297 | 1,258 | 1,292 | 98,700 | 1,292 |
| 2017-03-13 | 1,301 | 1,308 | 1,268 | 1,268 | 110,500 | 1,268 |
| 2017-03-10 | 1,298 | 1,309 | 1,289 | 1,305 | 108,800 | 1,305 |
| 2017-03-09 | 1,290 | 1,299 | 1,271 | 1,292 | 99,800 | 1,292 |
| 2017-03-08 | 1,310 | 1,319 | 1,285 | 1,291 | 136,400 | 1,291 |
| 2017-03-07 | 1,323 | 1,323 | 1,301 | 1,305 | 117,700 | 1,305 |
| 2017-03-06 | 1,321 | 1,330 | 1,315 | 1,320 | 82,000 | 1,320 |
| 2017-03-03 | 1,326 | 1,331 | 1,316 | 1,321 | 99,900 | 1,321 |
| 2017-03-02 | 1,355 | 1,355 | 1,326 | 1,333 | 165,700 | 1,333 |
| 2017-03-01 | 1,311 | 1,344 | 1,301 | 1,338 | 183,800 | 1,338 |
| 2017-02-28 | 1,332 | 1,340 | 1,311 | 1,313 | 117,900 | 1,313 |
| 2017-02-27 | 1,366 | 1,366 | 1,315 | 1,329 | 207,400 | 1,329 |
| 2017-02-24 | 1,345 | 1,373 | 1,339 | 1,367 | 146,100 | 1,367 |
| 2017-02-23 | 1,351 | 1,376 | 1,341 | 1,350 | 139,000 | 1,350 |
| 2017-02-22 | 1,356 | 1,357 | 1,337 | 1,346 | 105,100 | 1,346 |
| 2017-02-21 | 1,343 | 1,368 | 1,339 | 1,354 | 96,800 | 1,354 |
| 2017-02-20 | 1,358 | 1,358 | 1,333 | 1,347 | 145,800 | 1,347 |
| 2017-02-17 | 1,395 | 1,397 | 1,350 | 1,364 | 221,000 | 1,364 |
| 2017-02-16 | 1,340 | 1,389 | 1,330 | 1,389 | 418,200 | 1,389 |
| 2017-02-15 | 1,344 | 1,344 | 1,309 | 1,322 | 240,100 | 1,322 |
| 2017-02-14 | 1,353 | 1,365 | 1,328 | 1,331 | 288,500 | 1,331 |
| 2017-02-13 | 1,411 | 1,420 | 1,336 | 1,346 | 764,900 | 1,346 |
| 2017-02-10 | 1,541 | 1,566 | 1,532 | 1,561 | 83,300 | 1,561 |
| 2017-02-09 | 1,574 | 1,574 | 1,530 | 1,531 | 83,600 | 1,531 |
| 2017-02-08 | 1,539 | 1,575 | 1,534 | 1,566 | 54,000 | 1,566 |
| 2017-02-07 | 1,544 | 1,565 | 1,515 | 1,546 | 139,600 | 1,546 |
| 2017-02-06 | 1,561 | 1,597 | 1,539 | 1,554 | 127,700 | 1,554 |
| 2017-02-03 | 1,600 | 1,624 | 1,552 | 1,565 | 170,500 | 1,565 |
| 2017-02-02 | 1,601 | 1,625 | 1,563 | 1,583 | 151,400 | 1,583 |
| 2017-02-01 | 1,610 | 1,630 | 1,510 | 1,586 | 228,100 | 1,586 |
| 2017-01-31 | 1,551 | 1,665 | 1,537 | 1,598 | 286,800 | 1,598 |
| 2017-01-30 | 1,554 | 1,615 | 1,551 | 1,581 | 173,100 | 1,581 |
| 2017-01-27 | 1,550 | 1,587 | 1,522 | 1,570 | 256,400 | 1,570 |
| 2017-01-26 | 1,502 | 1,570 | 1,502 | 1,554 | 336,800 | 1,554 |
| 2017-01-25 | 1,480 | 1,484 | 1,437 | 1,479 | 310,800 | 1,479 |
| 2017-01-24 | 1,390 | 1,460 | 1,385 | 1,460 | 476,100 | 1,460 |
| 2017-01-23 | 1,309 | 1,385 | 1,301 | 1,371 | 424,300 | 1,371 |
| 2017-01-20 | 1,297 | 1,312 | 1,288 | 1,294 | 75,500 | 1,294 |
| 2017-01-19 | 1,295 | 1,308 | 1,279 | 1,307 | 71,400 | 1,307 |
| 2017-01-18 | 1,260 | 1,282 | 1,249 | 1,279 | 62,100 | 1,279 |
| 2017-01-17 | 1,257 | 1,290 | 1,248 | 1,267 | 83,000 | 1,267 |
| 2017-01-16 | 1,310 | 1,310 | 1,235 | 1,249 | 142,700 | 1,249 |
| 2017-01-13 | 1,270 | 1,324 | 1,269 | 1,304 | 101,000 | 1,304 |
| 2017-01-12 | 1,295 | 1,316 | 1,269 | 1,283 | 92,000 | 1,283 |
| 2017-01-11 | 1,326 | 1,335 | 1,297 | 1,299 | 127,900 | 1,299 |
| 2017-01-10 | 1,310 | 1,353 | 1,309 | 1,317 | 149,200 | 1,317 |
| 2017-01-06 | 1,321 | 1,323 | 1,293 | 1,307 | 79,200 | 1,307 |
| 2017-01-05 | 1,330 | 1,330 | 1,303 | 1,321 | 132,200 | 1,321 |
| 2017-01-04 | 1,295 | 1,320 | 1,283 | 1,304 | 182,000 | 1,304 |
分割・併合履歴 ： [1995-03-28]1株→1.1株
