6800 (株)ヨコオ 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 | 1,600 | 1,626 | 1,576 | 1,603 | 46,100 | 1,603 |
| 2017-12-28 | 1,624 | 1,635 | 1,607 | 1,609 | 55,300 | 1,609 |
| 2017-12-27 | 1,611 | 1,641 | 1,600 | 1,624 | 53,300 | 1,624 |
| 2017-12-26 | 1,633 | 1,645 | 1,606 | 1,608 | 85,600 | 1,608 |
| 2017-12-25 | 1,619 | 1,640 | 1,600 | 1,632 | 128,900 | 1,632 |
| 2017-12-22 | 1,550 | 1,615 | 1,530 | 1,608 | 223,000 | 1,608 |
| 2017-12-21 | 1,520 | 1,560 | 1,520 | 1,547 | 158,400 | 1,547 |
| 2017-12-20 | 1,507 | 1,534 | 1,506 | 1,528 | 93,900 | 1,528 |
| 2017-12-19 | 1,537 | 1,537 | 1,503 | 1,510 | 68,500 | 1,510 |
| 2017-12-18 | 1,506 | 1,535 | 1,491 | 1,530 | 134,200 | 1,530 |
| 2017-12-15 | 1,495 | 1,503 | 1,460 | 1,496 | 87,900 | 1,496 |
| 2017-12-14 | 1,481 | 1,519 | 1,477 | 1,503 | 120,400 | 1,503 |
| 2017-12-13 | 1,502 | 1,503 | 1,485 | 1,496 | 90,600 | 1,496 |
| 2017-12-12 | 1,490 | 1,515 | 1,489 | 1,504 | 203,700 | 1,504 |
| 2017-12-11 | 1,458 | 1,495 | 1,447 | 1,491 | 133,200 | 1,491 |
| 2017-12-08 | 1,436 | 1,458 | 1,431 | 1,452 | 84,100 | 1,452 |
| 2017-12-07 | 1,402 | 1,440 | 1,402 | 1,437 | 101,500 | 1,437 |
| 2017-12-06 | 1,408 | 1,408 | 1,368 | 1,377 | 122,800 | 1,377 |
| 2017-12-05 | 1,400 | 1,434 | 1,384 | 1,427 | 148,100 | 1,427 |
| 2017-12-04 | 1,417 | 1,425 | 1,401 | 1,409 | 92,400 | 1,409 |
| 2017-12-01 | 1,435 | 1,442 | 1,415 | 1,429 | 91,400 | 1,429 |
| 2017-11-30 | 1,464 | 1,505 | 1,432 | 1,434 | 177,900 | 1,434 |
| 2017-11-29 | 1,487 | 1,506 | 1,470 | 1,477 | 157,500 | 1,477 |
| 2017-11-28 | 1,492 | 1,507 | 1,466 | 1,473 | 106,300 | 1,473 |
| 2017-11-27 | 1,494 | 1,504 | 1,470 | 1,480 | 113,200 | 1,480 |
| 2017-11-24 | 1,498 | 1,510 | 1,476 | 1,483 | 166,600 | 1,483 |
| 2017-11-22 | 1,472 | 1,494 | 1,459 | 1,491 | 207,900 | 1,491 |
| 2017-11-21 | 1,441 | 1,475 | 1,427 | 1,472 | 272,800 | 1,472 |
| 2017-11-20 | 1,380 | 1,455 | 1,367 | 1,434 | 498,900 | 1,434 |
| 2017-11-17 | 1,310 | 1,378 | 1,310 | 1,376 | 309,000 | 1,376 |
| 2017-11-16 | 1,288 | 1,301 | 1,262 | 1,280 | 159,800 | 1,280 |
| 2017-11-15 | 1,316 | 1,327 | 1,267 | 1,281 | 293,300 | 1,281 |
| 2017-11-13 | 1,439 | 1,446 | 1,335 | 1,337 | 314,900 | 1,337 |
| 2017-11-10 | 1,450 | 1,468 | 1,396 | 1,431 | 202,700 | 1,431 |
| 2017-11-09 | 1,550 | 1,559 | 1,454 | 1,474 | 299,300 | 1,474 |
| 2017-11-08 | 1,510 | 1,535 | 1,507 | 1,532 | 102,900 | 1,532 |
| 2017-11-07 | 1,522 | 1,528 | 1,506 | 1,518 | 100,500 | 1,518 |
| 2017-11-06 | 1,540 | 1,579 | 1,524 | 1,527 | 124,300 | 1,527 |
| 2017-11-02 | 1,540 | 1,566 | 1,532 | 1,538 | 150,800 | 1,538 |
| 2017-11-01 | 1,482 | 1,532 | 1,482 | 1,527 | 238,800 | 1,527 |
| 2017-10-31 | 1,450 | 1,479 | 1,449 | 1,477 | 121,200 | 1,477 |
| 2017-10-30 | 1,450 | 1,453 | 1,426 | 1,447 | 117,500 | 1,447 |
| 2017-10-27 | 1,449 | 1,449 | 1,427 | 1,443 | 81,600 | 1,443 |
| 2017-10-26 | 1,430 | 1,486 | 1,425 | 1,453 | 157,500 | 1,453 |
| 2017-10-25 | 1,414 | 1,464 | 1,410 | 1,426 | 186,300 | 1,426 |
| 2017-10-24 | 1,393 | 1,419 | 1,381 | 1,414 | 149,500 | 1,414 |
| 2017-10-23 | 1,383 | 1,388 | 1,357 | 1,379 | 149,700 | 1,379 |
| 2017-10-20 | 1,388 | 1,394 | 1,369 | 1,381 | 112,600 | 1,381 |
| 2017-10-19 | 1,399 | 1,427 | 1,380 | 1,391 | 149,500 | 1,391 |
| 2017-10-18 | 1,408 | 1,414 | 1,396 | 1,397 | 109,400 | 1,397 |
| 2017-10-17 | 1,415 | 1,430 | 1,408 | 1,411 | 72,900 | 1,411 |
| 2017-10-16 | 1,436 | 1,436 | 1,413 | 1,415 | 97,300 | 1,415 |
| 2017-10-13 | 1,410 | 1,427 | 1,394 | 1,424 | 157,100 | 1,424 |
| 2017-10-12 | 1,425 | 1,427 | 1,394 | 1,405 | 191,300 | 1,405 |
| 2017-10-11 | 1,466 | 1,466 | 1,422 | 1,425 | 93,400 | 1,425 |
| 2017-10-10 | 1,425 | 1,474 | 1,425 | 1,452 | 123,400 | 1,452 |
| 2017-10-06 | 1,427 | 1,447 | 1,418 | 1,424 | 79,300 | 1,424 |
| 2017-10-05 | 1,458 | 1,465 | 1,422 | 1,426 | 82,600 | 1,426 |
| 2017-10-04 | 1,455 | 1,510 | 1,455 | 1,470 | 117,100 | 1,470 |
| 2017-10-03 | 1,470 | 1,483 | 1,446 | 1,448 | 44,400 | 1,448 |
| 2017-10-02 | 1,446 | 1,466 | 1,438 | 1,463 | 62,000 | 1,463 |
| 2017-09-29 | 1,453 | 1,460 | 1,427 | 1,440 | 59,900 | 1,440 |
| 2017-09-28 | 1,449 | 1,484 | 1,447 | 1,463 | 90,000 | 1,463 |
| 2017-09-27 | 1,424 | 1,470 | 1,410 | 1,461 | 94,000 | 1,461 |
| 2017-09-26 | 1,428 | 1,430 | 1,409 | 1,427 | 55,100 | 1,427 |
| 2017-09-25 | 1,432 | 1,463 | 1,405 | 1,428 | 66,900 | 1,428 |
| 2017-09-22 | 1,432 | 1,462 | 1,420 | 1,425 | 72,000 | 1,425 |
| 2017-09-21 | 1,467 | 1,472 | 1,436 | 1,444 | 54,800 | 1,444 |
| 2017-09-20 | 1,442 | 1,470 | 1,439 | 1,461 | 63,900 | 1,461 |
| 2017-09-19 | 1,450 | 1,465 | 1,441 | 1,449 | 55,600 | 1,449 |
| 2017-09-15 | 1,417 | 1,438 | 1,376 | 1,423 | 82,700 | 1,423 |
| 2017-09-14 | 1,442 | 1,445 | 1,418 | 1,421 | 93,700 | 1,421 |
| 2017-09-13 | 1,457 | 1,474 | 1,452 | 1,452 | 49,700 | 1,452 |
| 2017-09-12 | 1,450 | 1,469 | 1,450 | 1,461 | 44,300 | 1,461 |
| 2017-09-11 | 1,411 | 1,450 | 1,411 | 1,441 | 44,500 | 1,441 |
| 2017-09-08 | 1,409 | 1,424 | 1,402 | 1,411 | 55,300 | 1,411 |
| 2017-09-07 | 1,419 | 1,434 | 1,404 | 1,420 | 59,600 | 1,420 |
| 2017-09-06 | 1,401 | 1,419 | 1,380 | 1,407 | 153,500 | 1,407 |
| 2017-09-05 | 1,470 | 1,470 | 1,406 | 1,425 | 96,000 | 1,425 |
| 2017-09-04 | 1,498 | 1,507 | 1,462 | 1,475 | 71,000 | 1,475 |
| 2017-09-01 | 1,494 | 1,502 | 1,477 | 1,495 | 121,400 | 1,495 |
| 2017-08-31 | 1,485 | 1,512 | 1,465 | 1,494 | 115,200 | 1,494 |
| 2017-08-30 | 1,475 | 1,482 | 1,453 | 1,469 | 45,600 | 1,469 |
| 2017-08-29 | 1,468 | 1,530 | 1,451 | 1,480 | 160,200 | 1,480 |
| 2017-08-28 | 1,453 | 1,471 | 1,448 | 1,467 | 59,300 | 1,467 |
| 2017-08-25 | 1,455 | 1,469 | 1,440 | 1,457 | 52,800 | 1,457 |
| 2017-08-24 | 1,457 | 1,465 | 1,444 | 1,444 | 46,600 | 1,444 |
| 2017-08-23 | 1,475 | 1,488 | 1,456 | 1,461 | 90,700 | 1,461 |
| 2017-08-22 | 1,423 | 1,466 | 1,423 | 1,464 | 97,400 | 1,464 |
| 2017-08-21 | 1,428 | 1,464 | 1,428 | 1,435 | 88,800 | 1,435 |
| 2017-08-18 | 1,428 | 1,444 | 1,422 | 1,428 | 60,700 | 1,428 |
| 2017-08-17 | 1,431 | 1,458 | 1,412 | 1,456 | 111,600 | 1,456 |
| 2017-08-16 | 1,405 | 1,448 | 1,402 | 1,431 | 148,900 | 1,431 |
| 2017-08-15 | 1,353 | 1,434 | 1,353 | 1,393 | 188,800 | 1,393 |
| 2017-08-14 | 1,337 | 1,350 | 1,313 | 1,332 | 114,500 | 1,332 |
| 2017-08-10 | 1,395 | 1,423 | 1,353 | 1,362 | 122,600 | 1,362 |
| 2017-08-09 | 1,436 | 1,455 | 1,394 | 1,405 | 152,800 | 1,405 |
| 2017-08-08 | 1,388 | 1,467 | 1,382 | 1,446 | 290,200 | 1,446 |
| 2017-08-07 | 1,398 | 1,405 | 1,357 | 1,364 | 251,200 | 1,364 |
| 2017-08-04 | 1,429 | 1,475 | 1,397 | 1,397 | 202,800 | 1,397 |
| 2017-08-03 | 1,440 | 1,444 | 1,411 | 1,415 | 96,700 | 1,415 |
| 2017-08-02 | 1,392 | 1,444 | 1,392 | 1,431 | 86,700 | 1,431 |
| 2017-08-01 | 1,450 | 1,453 | 1,386 | 1,389 | 155,500 | 1,389 |
| 2017-07-31 | 1,452 | 1,471 | 1,448 | 1,458 | 61,100 | 1,458 |
| 2017-07-28 | 1,495 | 1,495 | 1,450 | 1,452 | 89,300 | 1,452 |
| 2017-07-27 | 1,493 | 1,506 | 1,483 | 1,485 | 89,800 | 1,485 |
| 2017-07-26 | 1,494 | 1,506 | 1,468 | 1,491 | 109,700 | 1,491 |
| 2017-07-25 | 1,498 | 1,524 | 1,483 | 1,500 | 133,400 | 1,500 |
| 2017-07-24 | 1,450 | 1,486 | 1,450 | 1,485 | 99,700 | 1,485 |
| 2017-07-21 | 1,460 | 1,505 | 1,458 | 1,473 | 165,700 | 1,473 |
| 2017-07-20 | 1,432 | 1,471 | 1,432 | 1,457 | 136,700 | 1,457 |
| 2017-07-19 | 1,419 | 1,459 | 1,408 | 1,430 | 133,600 | 1,430 |
| 2017-07-18 | 1,411 | 1,423 | 1,402 | 1,420 | 88,200 | 1,420 |
| 2017-07-14 | 1,405 | 1,430 | 1,401 | 1,428 | 76,000 | 1,428 |
| 2017-07-13 | 1,433 | 1,442 | 1,405 | 1,412 | 89,500 | 1,412 |
| 2017-07-12 | 1,424 | 1,437 | 1,411 | 1,422 | 92,900 | 1,422 |
| 2017-07-11 | 1,416 | 1,429 | 1,406 | 1,418 | 79,700 | 1,418 |
| 2017-07-10 | 1,421 | 1,438 | 1,417 | 1,427 | 96,100 | 1,427 |
| 2017-07-07 | 1,404 | 1,431 | 1,401 | 1,419 | 111,000 | 1,419 |
| 2017-07-06 | 1,430 | 1,439 | 1,400 | 1,411 | 177,700 | 1,411 |
| 2017-07-05 | 1,409 | 1,433 | 1,402 | 1,429 | 78,000 | 1,429 |
| 2017-07-04 | 1,450 | 1,450 | 1,401 | 1,409 | 136,400 | 1,409 |
| 2017-07-03 | 1,420 | 1,444 | 1,418 | 1,439 | 107,500 | 1,439 |
| 2017-06-30 | 1,425 | 1,430 | 1,392 | 1,422 | 270,900 | 1,422 |
| 2017-06-29 | 1,455 | 1,477 | 1,444 | 1,450 | 160,500 | 1,450 |
| 2017-06-28 | 1,490 | 1,498 | 1,437 | 1,442 | 251,800 | 1,442 |
| 2017-06-27 | 1,504 | 1,527 | 1,495 | 1,515 | 227,300 | 1,515 |
| 2017-06-26 | 1,443 | 1,511 | 1,439 | 1,505 | 259,500 | 1,505 |
| 2017-06-23 | 1,457 | 1,457 | 1,426 | 1,439 | 141,500 | 1,439 |
| 2017-06-22 | 1,446 | 1,465 | 1,440 | 1,452 | 103,600 | 1,452 |
| 2017-06-21 | 1,443 | 1,451 | 1,423 | 1,438 | 171,500 | 1,438 |
| 2017-06-20 | 1,420 | 1,455 | 1,420 | 1,453 | 139,100 | 1,453 |
| 2017-06-19 | 1,403 | 1,421 | 1,383 | 1,408 | 213,800 | 1,408 |
| 2017-06-16 | 1,425 | 1,434 | 1,401 | 1,422 | 175,000 | 1,422 |
| 2017-06-15 | 1,437 | 1,468 | 1,431 | 1,442 | 197,800 | 1,442 |
| 2017-06-14 | 1,455 | 1,460 | 1,421 | 1,424 | 173,800 | 1,424 |
| 2017-06-13 | 1,472 | 1,480 | 1,447 | 1,450 | 220,800 | 1,450 |
| 2017-06-12 | 1,496 | 1,518 | 1,462 | 1,487 | 175,700 | 1,487 |
| 2017-06-09 | 1,518 | 1,519 | 1,476 | 1,513 | 355,300 | 1,513 |
| 2017-06-08 | 1,474 | 1,560 | 1,468 | 1,543 | 536,000 | 1,543 |
| 2017-06-07 | 1,406 | 1,497 | 1,396 | 1,461 | 389,300 | 1,461 |
| 2017-06-06 | 1,422 | 1,448 | 1,400 | 1,404 | 148,200 | 1,404 |
| 2017-06-05 | 1,438 | 1,466 | 1,423 | 1,432 | 144,100 | 1,432 |
| 2017-06-02 | 1,452 | 1,460 | 1,432 | 1,443 | 160,400 | 1,443 |
| 2017-06-01 | 1,440 | 1,456 | 1,430 | 1,437 | 148,700 | 1,437 |
| 2017-05-31 | 1,401 | 1,461 | 1,396 | 1,433 | 217,000 | 1,433 |
| 2017-05-30 | 1,390 | 1,413 | 1,383 | 1,403 | 99,300 | 1,403 |
| 2017-05-29 | 1,390 | 1,409 | 1,357 | 1,391 | 115,200 | 1,391 |
| 2017-05-26 | 1,413 | 1,416 | 1,381 | 1,390 | 140,800 | 1,390 |
| 2017-05-25 | 1,403 | 1,433 | 1,403 | 1,426 | 208,000 | 1,426 |
| 2017-05-24 | 1,400 | 1,424 | 1,394 | 1,406 | 126,800 | 1,406 |
| 2017-05-23 | 1,402 | 1,423 | 1,373 | 1,374 | 109,200 | 1,374 |
| 2017-05-22 | 1,435 | 1,440 | 1,410 | 1,421 | 114,500 | 1,421 |
| 2017-05-19 | 1,427 | 1,434 | 1,378 | 1,418 | 225,400 | 1,418 |
| 2017-05-18 | 1,410 | 1,454 | 1,376 | 1,442 | 316,200 | 1,442 |
| 2017-05-17 | 1,335 | 1,462 | 1,323 | 1,459 | 637,500 | 1,459 |
| 2017-05-16 | 1,295 | 1,339 | 1,282 | 1,311 | 264,700 | 1,311 |
| 2017-05-15 | 1,280 | 1,348 | 1,280 | 1,297 | 311,300 | 1,297 |
| 2017-05-12 | 1,464 | 1,468 | 1,233 | 1,280 | 577,700 | 1,280 |
| 2017-05-11 | 1,446 | 1,465 | 1,435 | 1,459 | 201,600 | 1,459 |
| 2017-05-10 | 1,426 | 1,436 | 1,417 | 1,428 | 116,200 | 1,428 |
| 2017-05-09 | 1,440 | 1,448 | 1,413 | 1,424 | 133,900 | 1,424 |
| 2017-05-08 | 1,449 | 1,457 | 1,426 | 1,438 | 265,100 | 1,438 |
| 2017-05-02 | 1,380 | 1,439 | 1,377 | 1,429 | 342,200 | 1,429 |
| 2017-05-01 | 1,342 | 1,368 | 1,341 | 1,361 | 105,000 | 1,361 |
| 2017-04-28 | 1,351 | 1,361 | 1,321 | 1,341 | 163,700 | 1,341 |
| 2017-04-27 | 1,359 | 1,368 | 1,343 | 1,362 | 186,100 | 1,362 |
| 2017-04-26 | 1,339 | 1,375 | 1,333 | 1,369 | 206,400 | 1,369 |
| 2017-04-25 | 1,292 | 1,325 | 1,278 | 1,319 | 208,000 | 1,319 |
| 2017-04-24 | 1,297 | 1,306 | 1,255 | 1,262 | 163,800 | 1,262 |
| 2017-04-21 | 1,250 | 1,276 | 1,231 | 1,267 | 131,900 | 1,267 |
| 2017-04-20 | 1,250 | 1,258 | 1,233 | 1,236 | 133,800 | 1,236 |
| 2017-04-19 | 1,211 | 1,244 | 1,211 | 1,237 | 154,500 | 1,237 |
| 2017-04-18 | 1,230 | 1,252 | 1,211 | 1,221 | 103,500 | 1,221 |
| 2017-04-17 | 1,184 | 1,210 | 1,176 | 1,205 | 115,300 | 1,205 |
| 2017-04-14 | 1,209 | 1,232 | 1,192 | 1,197 | 100,900 | 1,197 |
| 2017-04-13 | 1,200 | 1,223 | 1,167 | 1,218 | 159,100 | 1,218 |
| 2017-04-12 | 1,233 | 1,236 | 1,186 | 1,213 | 154,900 | 1,213 |
| 2017-04-11 | 1,280 | 1,281 | 1,253 | 1,259 | 95,200 | 1,259 |
| 2017-04-10 | 1,286 | 1,316 | 1,285 | 1,290 | 105,300 | 1,290 |
| 2017-04-07 | 1,283 | 1,318 | 1,257 | 1,289 | 229,200 | 1,289 |
| 2017-04-06 | 1,293 | 1,299 | 1,258 | 1,262 | 235,800 | 1,262 |
| 2017-04-05 | 1,334 | 1,348 | 1,292 | 1,310 | 260,500 | 1,310 |
| 2017-04-04 | 1,369 | 1,380 | 1,313 | 1,339 | 238,200 | 1,339 |
| 2017-04-03 | 1,370 | 1,393 | 1,344 | 1,381 | 222,900 | 1,381 |
| 2017-03-31 | 1,475 | 1,481 | 1,373 | 1,378 | 382,500 | 1,378 |
| 2017-03-30 | 1,383 | 1,494 | 1,380 | 1,454 | 420,800 | 1,454 |
| 2017-03-29 | 1,431 | 1,440 | 1,372 | 1,399 | 349,200 | 1,399 |
| 2017-03-28 | 1,447 | 1,473 | 1,420 | 1,433 | 250,400 | 1,433 |
| 2017-03-27 | 1,470 | 1,480 | 1,445 | 1,460 | 145,300 | 1,460 |
| 2017-03-24 | 1,485 | 1,507 | 1,455 | 1,477 | 140,700 | 1,477 |
| 2017-03-23 | 1,505 | 1,529 | 1,484 | 1,494 | 124,300 | 1,494 |
| 2017-03-22 | 1,503 | 1,516 | 1,464 | 1,505 | 218,100 | 1,505 |
| 2017-03-21 | 1,557 | 1,560 | 1,530 | 1,536 | 130,000 | 1,536 |
| 2017-03-17 | 1,565 | 1,578 | 1,546 | 1,552 | 245,800 | 1,552 |
| 2017-03-16 | 1,521 | 1,577 | 1,505 | 1,575 | 255,800 | 1,575 |
| 2017-03-15 | 1,650 | 1,660 | 1,514 | 1,534 | 553,100 | 1,534 |
| 2017-03-14 | 1,532 | 1,634 | 1,531 | 1,633 | 380,400 | 1,633 |
| 2017-03-13 | 1,540 | 1,585 | 1,522 | 1,543 | 328,800 | 1,543 |
| 2017-03-10 | 1,509 | 1,540 | 1,487 | 1,507 | 298,600 | 1,507 |
| 2017-03-09 | 1,449 | 1,511 | 1,443 | 1,509 | 244,000 | 1,509 |
| 2017-03-08 | 1,442 | 1,448 | 1,415 | 1,443 | 106,100 | 1,443 |
| 2017-03-07 | 1,421 | 1,455 | 1,411 | 1,442 | 158,900 | 1,442 |
| 2017-03-06 | 1,468 | 1,479 | 1,428 | 1,430 | 189,400 | 1,430 |
| 2017-03-03 | 1,458 | 1,483 | 1,437 | 1,468 | 328,200 | 1,468 |
| 2017-03-02 | 1,385 | 1,442 | 1,372 | 1,435 | 407,400 | 1,435 |
| 2017-03-01 | 1,360 | 1,373 | 1,327 | 1,361 | 263,600 | 1,361 |
| 2017-02-28 | 1,351 | 1,372 | 1,333 | 1,341 | 176,600 | 1,341 |
| 2017-02-27 | 1,305 | 1,378 | 1,305 | 1,346 | 310,100 | 1,346 |
| 2017-02-24 | 1,292 | 1,311 | 1,291 | 1,305 | 75,000 | 1,305 |
| 2017-02-23 | 1,316 | 1,316 | 1,289 | 1,304 | 95,200 | 1,304 |
| 2017-02-22 | 1,317 | 1,333 | 1,295 | 1,298 | 97,000 | 1,298 |
| 2017-02-21 | 1,320 | 1,341 | 1,288 | 1,301 | 190,700 | 1,301 |
| 2017-02-20 | 1,371 | 1,396 | 1,318 | 1,320 | 281,100 | 1,320 |
| 2017-02-17 | 1,344 | 1,400 | 1,330 | 1,390 | 265,300 | 1,390 |
| 2017-02-16 | 1,337 | 1,370 | 1,318 | 1,351 | 204,400 | 1,351 |
| 2017-02-15 | 1,374 | 1,384 | 1,315 | 1,333 | 293,100 | 1,333 |
| 2017-02-14 | 1,338 | 1,396 | 1,338 | 1,354 | 327,700 | 1,354 |
| 2017-02-13 | 1,302 | 1,349 | 1,302 | 1,337 | 299,300 | 1,337 |
| 2017-02-10 | 1,213 | 1,297 | 1,213 | 1,293 | 349,800 | 1,293 |
| 2017-02-09 | 1,201 | 1,264 | 1,188 | 1,213 | 484,600 | 1,213 |
| 2017-02-08 | 1,075 | 1,228 | 1,051 | 1,213 | 656,500 | 1,213 |
| 2017-02-07 | 1,070 | 1,073 | 1,055 | 1,071 | 42,200 | 1,071 |
| 2017-02-06 | 1,082 | 1,090 | 1,057 | 1,070 | 49,500 | 1,070 |
| 2017-02-03 | 1,060 | 1,078 | 1,054 | 1,066 | 50,000 | 1,066 |
| 2017-02-02 | 1,100 | 1,106 | 1,067 | 1,067 | 69,700 | 1,067 |
| 2017-02-01 | 1,075 | 1,109 | 1,070 | 1,105 | 82,900 | 1,105 |
| 2017-01-31 | 1,116 | 1,125 | 1,092 | 1,092 | 137,200 | 1,092 |
| 2017-01-30 | 1,140 | 1,140 | 1,107 | 1,135 | 115,500 | 1,135 |
| 2017-01-27 | 1,162 | 1,163 | 1,131 | 1,140 | 140,900 | 1,140 |
| 2017-01-26 | 1,170 | 1,183 | 1,111 | 1,144 | 201,200 | 1,144 |
| 2017-01-25 | 1,087 | 1,162 | 1,085 | 1,148 | 256,000 | 1,148 |
| 2017-01-24 | 1,085 | 1,100 | 1,041 | 1,086 | 225,300 | 1,086 |
| 2017-01-23 | 1,018 | 1,095 | 1,014 | 1,081 | 309,400 | 1,081 |
| 2017-01-20 | 989 | 1,027 | 980 | 1,013 | 90,900 | 1,013 |
| 2017-01-19 | 1,010 | 1,010 | 983 | 1,003 | 59,400 | 1,003 |
| 2017-01-18 | 995 | 1,005 | 972 | 1,000 | 129,400 | 1,000 |
| 2017-01-17 | 980 | 1,008 | 965 | 998 | 73,900 | 998 |
| 2017-01-16 | 995 | 995 | 959 | 984 | 112,800 | 984 |
| 2017-01-13 | 995 | 1,014 | 994 | 1,005 | 113,300 | 1,005 |
| 2017-01-12 | 1,013 | 1,016 | 992 | 1,006 | 98,700 | 1,006 |
| 2017-01-11 | 1,007 | 1,022 | 982 | 1,019 | 115,200 | 1,019 |
| 2017-01-10 | 1,000 | 1,020 | 976 | 1,002 | 161,900 | 1,002 |
| 2017-01-06 | 985 | 1,026 | 983 | 995 | 258,900 | 995 |
| 2017-01-05 | 1,000 | 1,004 | 975 | 984 | 82,600 | 984 |
| 2017-01-04 | 965 | 1,010 | 965 | 997 | 208,800 | 997 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株
