7272 ヤマハ発動機(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 | 3,680 | 3,720 | 3,670 | 3,695 | 598,500 | 1,231.67 |
| 2017-12-28 | 3,690 | 3,715 | 3,675 | 3,690 | 600,800 | 1,230 |
| 2017-12-27 | 3,675 | 3,700 | 3,660 | 3,690 | 636,700 | 1,230 |
| 2017-12-26 | 3,750 | 3,750 | 3,720 | 3,730 | 852,700 | 1,243.33 |
| 2017-12-25 | 3,760 | 3,760 | 3,730 | 3,735 | 524,800 | 1,245 |
| 2017-12-22 | 3,720 | 3,765 | 3,710 | 3,755 | 1,469,200 | 1,251.67 |
| 2017-12-21 | 3,650 | 3,710 | 3,635 | 3,710 | 1,205,600 | 1,236.67 |
| 2017-12-20 | 3,630 | 3,665 | 3,605 | 3,655 | 1,020,100 | 1,218.33 |
| 2017-12-19 | 3,630 | 3,660 | 3,620 | 3,645 | 1,529,600 | 1,215 |
| 2017-12-18 | 3,575 | 3,610 | 3,540 | 3,605 | 1,853,600 | 1,201.67 |
| 2017-12-15 | 3,540 | 3,545 | 3,495 | 3,525 | 1,628,900 | 1,175 |
| 2017-12-14 | 3,550 | 3,565 | 3,530 | 3,555 | 1,130,400 | 1,185 |
| 2017-12-13 | 3,585 | 3,600 | 3,565 | 3,575 | 1,518,200 | 1,191.67 |
| 2017-12-12 | 3,580 | 3,600 | 3,570 | 3,570 | 993,800 | 1,190 |
| 2017-12-11 | 3,565 | 3,595 | 3,555 | 3,585 | 1,553,100 | 1,195 |
| 2017-12-08 | 3,515 | 3,535 | 3,500 | 3,525 | 2,513,300 | 1,175 |
| 2017-12-07 | 3,500 | 3,535 | 3,470 | 3,475 | 1,651,200 | 1,158.33 |
| 2017-12-06 | 3,505 | 3,535 | 3,460 | 3,475 | 2,079,500 | 1,158.33 |
| 2017-12-05 | 3,485 | 3,555 | 3,480 | 3,530 | 1,710,100 | 1,176.67 |
| 2017-12-04 | 3,530 | 3,535 | 3,495 | 3,495 | 1,182,500 | 1,165 |
| 2017-12-01 | 3,555 | 3,560 | 3,485 | 3,510 | 1,968,000 | 1,170 |
| 2017-11-30 | 3,495 | 3,530 | 3,475 | 3,520 | 2,482,600 | 1,173.33 |
| 2017-11-29 | 3,470 | 3,495 | 3,455 | 3,475 | 4,262,000 | 1,158.33 |
| 2017-11-28 | 3,590 | 3,610 | 3,570 | 3,580 | 1,219,500 | 1,193.33 |
| 2017-11-27 | 3,640 | 3,650 | 3,575 | 3,590 | 1,159,500 | 1,196.67 |
| 2017-11-24 | 3,640 | 3,645 | 3,600 | 3,625 | 1,098,700 | 1,208.33 |
| 2017-11-22 | 3,685 | 3,730 | 3,670 | 3,670 | 2,132,800 | 1,223.33 |
| 2017-11-21 | 3,575 | 3,635 | 3,565 | 3,625 | 1,633,600 | 1,208.33 |
| 2017-11-20 | 3,550 | 3,565 | 3,530 | 3,545 | 1,013,700 | 1,181.67 |
| 2017-11-17 | 3,580 | 3,615 | 3,545 | 3,565 | 2,252,700 | 1,188.33 |
| 2017-11-16 | 3,420 | 3,530 | 3,410 | 3,525 | 2,709,000 | 1,175 |
| 2017-11-15 | 3,400 | 3,400 | 3,345 | 3,370 | 1,817,600 | 1,123.33 |
| 2017-11-13 | 3,415 | 3,415 | 3,375 | 3,385 | 1,144,300 | 1,128.33 |
| 2017-11-10 | 3,410 | 3,445 | 3,385 | 3,400 | 1,979,400 | 1,133.33 |
| 2017-11-09 | 3,515 | 3,530 | 3,420 | 3,470 | 2,323,500 | 1,156.67 |
| 2017-11-08 | 3,530 | 3,555 | 3,490 | 3,505 | 1,812,800 | 1,168.33 |
| 2017-11-07 | 3,560 | 3,565 | 3,530 | 3,540 | 2,015,700 | 1,180 |
| 2017-11-06 | 3,545 | 3,620 | 3,540 | 3,580 | 3,560,800 | 1,193.33 |
| 2017-11-02 | 3,455 | 3,555 | 3,425 | 3,500 | 4,642,100 | 1,166.67 |
| 2017-11-01 | 3,400 | 3,430 | 3,390 | 3,420 | 2,847,300 | 1,140 |
| 2017-10-31 | 3,380 | 3,380 | 3,350 | 3,370 | 1,304,300 | 1,123.33 |
| 2017-10-30 | 3,405 | 3,415 | 3,380 | 3,400 | 1,358,600 | 1,133.33 |
| 2017-10-27 | 3,435 | 3,435 | 3,375 | 3,400 | 1,978,100 | 1,133.33 |
| 2017-10-26 | 3,385 | 3,435 | 3,380 | 3,415 | 3,287,000 | 1,138.33 |
| 2017-10-25 | 3,335 | 3,390 | 3,335 | 3,365 | 2,378,200 | 1,121.67 |
| 2017-10-24 | 3,290 | 3,315 | 3,250 | 3,310 | 1,651,400 | 1,103.33 |
| 2017-10-23 | 3,330 | 3,335 | 3,295 | 3,310 | 1,803,400 | 1,103.33 |
| 2017-10-20 | 3,245 | 3,295 | 3,230 | 3,290 | 1,884,800 | 1,096.67 |
| 2017-10-19 | 3,300 | 3,315 | 3,285 | 3,305 | 1,030,600 | 1,101.67 |
| 2017-10-18 | 3,325 | 3,325 | 3,280 | 3,295 | 1,259,600 | 1,098.33 |
| 2017-10-17 | 3,315 | 3,325 | 3,300 | 3,315 | 1,851,100 | 1,105 |
| 2017-10-16 | 3,320 | 3,325 | 3,290 | 3,300 | 1,279,600 | 1,100 |
| 2017-10-13 | 3,275 | 3,335 | 3,265 | 3,300 | 2,268,900 | 1,100 |
| 2017-10-12 | 3,350 | 3,350 | 3,310 | 3,315 | 1,141,600 | 1,105 |
| 2017-10-11 | 3,305 | 3,340 | 3,295 | 3,315 | 1,606,200 | 1,105 |
| 2017-10-10 | 3,270 | 3,305 | 3,255 | 3,295 | 1,120,700 | 1,098.33 |
| 2017-10-06 | 3,300 | 3,325 | 3,220 | 3,265 | 2,032,100 | 1,088.33 |
| 2017-10-05 | 3,290 | 3,305 | 3,265 | 3,285 | 1,419,800 | 1,095 |
| 2017-10-04 | 3,360 | 3,375 | 3,290 | 3,305 | 1,676,300 | 1,101.67 |
| 2017-10-03 | 3,380 | 3,385 | 3,355 | 3,370 | 1,208,600 | 1,123.33 |
| 2017-10-02 | 3,365 | 3,370 | 3,335 | 3,360 | 943,700 | 1,120 |
| 2017-09-29 | 3,415 | 3,420 | 3,350 | 3,370 | 1,800,000 | 1,123.33 |
| 2017-09-28 | 3,500 | 3,525 | 3,430 | 3,440 | 1,506,800 | 1,146.67 |
| 2017-09-27 | 3,400 | 3,470 | 3,385 | 3,460 | 1,161,000 | 1,153.33 |
| 2017-09-26 | 3,415 | 3,450 | 3,400 | 3,410 | 1,167,000 | 1,136.67 |
| 2017-09-25 | 3,355 | 3,430 | 3,345 | 3,420 | 1,401,200 | 1,140 |
| 2017-09-22 | 3,365 | 3,365 | 3,305 | 3,350 | 2,096,300 | 1,116.67 |
| 2017-09-21 | 3,320 | 3,360 | 3,320 | 3,335 | 1,628,400 | 1,111.67 |
| 2017-09-20 | 3,275 | 3,290 | 3,250 | 3,290 | 1,309,600 | 1,096.67 |
| 2017-09-19 | 3,270 | 3,300 | 3,250 | 3,275 | 1,596,400 | 1,091.67 |
| 2017-09-15 | 3,205 | 3,230 | 3,195 | 3,225 | 1,037,700 | 1,075 |
| 2017-09-14 | 3,235 | 3,235 | 3,185 | 3,190 | 904,700 | 1,063.33 |
| 2017-09-13 | 3,245 | 3,280 | 3,230 | 3,235 | 1,345,900 | 1,078.33 |
| 2017-09-12 | 3,195 | 3,225 | 3,185 | 3,190 | 1,104,800 | 1,063.33 |
| 2017-09-11 | 3,095 | 3,170 | 3,080 | 3,150 | 1,420,300 | 1,050 |
| 2017-09-08 | 3,055 | 3,085 | 3,040 | 3,050 | 1,885,700 | 1,016.67 |
| 2017-09-07 | 3,070 | 3,100 | 3,055 | 3,090 | 1,044,000 | 1,030 |
| 2017-09-06 | 3,045 | 3,060 | 3,025 | 3,055 | 1,493,700 | 1,018.33 |
| 2017-09-05 | 3,100 | 3,100 | 3,060 | 3,080 | 978,300 | 1,026.67 |
| 2017-09-04 | 3,075 | 3,110 | 3,070 | 3,095 | 787,100 | 1,031.67 |
| 2017-09-01 | 3,100 | 3,115 | 3,085 | 3,090 | 993,800 | 1,030 |
| 2017-08-31 | 3,115 | 3,150 | 3,110 | 3,110 | 1,113,000 | 1,036.67 |
| 2017-08-30 | 3,075 | 3,095 | 3,070 | 3,085 | 974,200 | 1,028.33 |
| 2017-08-29 | 3,085 | 3,125 | 3,075 | 3,095 | 754,700 | 1,031.67 |
| 2017-08-28 | 3,130 | 3,140 | 3,075 | 3,100 | 984,300 | 1,033.33 |
| 2017-08-25 | 3,100 | 3,150 | 3,100 | 3,130 | 1,059,900 | 1,043.33 |
| 2017-08-24 | 3,085 | 3,130 | 3,085 | 3,095 | 901,200 | 1,031.67 |
| 2017-08-23 | 3,130 | 3,175 | 3,090 | 3,095 | 917,900 | 1,031.67 |
| 2017-08-22 | 3,085 | 3,110 | 3,080 | 3,095 | 972,400 | 1,031.67 |
| 2017-08-21 | 3,155 | 3,160 | 3,050 | 3,065 | 1,833,000 | 1,021.67 |
| 2017-08-18 | 3,135 | 3,145 | 3,115 | 3,140 | 1,209,700 | 1,046.67 |
| 2017-08-17 | 3,170 | 3,195 | 3,145 | 3,170 | 1,101,400 | 1,056.67 |
| 2017-08-16 | 3,165 | 3,190 | 3,135 | 3,180 | 1,500,900 | 1,060 |
| 2017-08-15 | 3,170 | 3,205 | 3,165 | 3,180 | 1,487,300 | 1,060 |
| 2017-08-14 | 3,100 | 3,175 | 3,085 | 3,165 | 2,228,400 | 1,055 |
| 2017-08-10 | 3,100 | 3,135 | 3,085 | 3,115 | 2,289,900 | 1,038.33 |
| 2017-08-09 | 3,070 | 3,110 | 3,055 | 3,070 | 4,755,400 | 1,023.33 |
| 2017-08-08 | 2,900 | 2,922 | 2,900 | 2,917 | 1,850,500 | 972.33 |
| 2017-08-07 | 2,890 | 2,908 | 2,884 | 2,899 | 1,475,600 | 966.33 |
| 2017-08-04 | 2,857 | 2,868 | 2,840 | 2,860 | 1,173,300 | 953.33 |
| 2017-08-03 | 2,843 | 2,863 | 2,834 | 2,855 | 1,231,200 | 951.67 |
| 2017-08-02 | 2,826 | 2,864 | 2,816 | 2,847 | 1,770,800 | 949 |
| 2017-08-01 | 2,776 | 2,800 | 2,761 | 2,795 | 1,213,400 | 931.67 |
| 2017-07-31 | 2,757 | 2,790 | 2,744 | 2,780 | 1,353,500 | 926.67 |
| 2017-07-28 | 2,785 | 2,788 | 2,744 | 2,758 | 1,784,700 | 919.33 |
| 2017-07-27 | 2,816 | 2,821 | 2,791 | 2,796 | 1,568,700 | 932 |
| 2017-07-26 | 2,846 | 2,872 | 2,813 | 2,821 | 1,592,700 | 940.33 |
| 2017-07-25 | 2,810 | 2,839 | 2,793 | 2,793 | 1,489,500 | 931 |
| 2017-07-24 | 2,815 | 2,818 | 2,793 | 2,801 | 1,650,900 | 933.67 |
| 2017-07-21 | 2,846 | 2,897 | 2,846 | 2,859 | 1,251,300 | 953 |
| 2017-07-20 | 2,823 | 2,885 | 2,823 | 2,872 | 1,362,300 | 957.33 |
| 2017-07-19 | 2,870 | 2,873 | 2,821 | 2,846 | 2,356,100 | 948.67 |
| 2017-07-18 | 2,888 | 2,905 | 2,872 | 2,900 | 1,258,100 | 966.67 |
| 2017-07-14 | 2,912 | 2,935 | 2,907 | 2,909 | 1,461,100 | 969.67 |
| 2017-07-13 | 2,945 | 2,949 | 2,893 | 2,900 | 1,522,500 | 966.67 |
| 2017-07-12 | 2,956 | 2,973 | 2,936 | 2,949 | 1,172,000 | 983 |
| 2017-07-11 | 2,946 | 2,979 | 2,937 | 2,966 | 1,023,600 | 988.67 |
| 2017-07-10 | 2,946 | 2,959 | 2,934 | 2,944 | 1,290,100 | 981.33 |
| 2017-07-07 | 2,877 | 2,922 | 2,874 | 2,910 | 948,800 | 970 |
| 2017-07-06 | 2,912 | 2,928 | 2,865 | 2,905 | 1,567,200 | 968.33 |
| 2017-07-05 | 2,892 | 2,934 | 2,892 | 2,931 | 976,300 | 977 |
| 2017-07-04 | 2,929 | 2,953 | 2,883 | 2,896 | 1,359,200 | 965.33 |
| 2017-07-03 | 2,903 | 2,926 | 2,897 | 2,904 | 990,800 | 968 |
| 2017-06-30 | 2,882 | 2,904 | 2,865 | 2,898 | 1,336,900 | 966 |
| 2017-06-29 | 2,945 | 2,947 | 2,882 | 2,909 | 2,522,600 | 969.67 |
| 2017-06-28 | 2,949 | 2,965 | 2,932 | 2,944 | 1,514,900 | 981.33 |
| 2017-06-27 | 3,000 | 3,045 | 2,974 | 2,981 | 1,716,700 | 993.67 |
| 2017-06-26 | 2,975 | 2,988 | 2,969 | 2,978 | 1,324,300 | 992.67 |
| 2017-06-23 | 2,951 | 2,993 | 2,945 | 2,983 | 1,895,900 | 994.33 |
| 2017-06-22 | 2,944 | 2,958 | 2,933 | 2,939 | 1,699,000 | 979.67 |
| 2017-06-21 | 2,923 | 2,939 | 2,920 | 2,929 | 1,414,300 | 976.33 |
| 2017-06-20 | 2,900 | 2,940 | 2,893 | 2,920 | 1,788,900 | 973.33 |
| 2017-06-19 | 2,841 | 2,884 | 2,837 | 2,872 | 1,510,700 | 957.33 |
| 2017-06-16 | 2,844 | 2,862 | 2,835 | 2,849 | 1,401,200 | 949.67 |
| 2017-06-15 | 2,855 | 2,861 | 2,812 | 2,823 | 1,684,500 | 941 |
| 2017-06-14 | 2,892 | 2,906 | 2,870 | 2,874 | 1,312,200 | 958 |
| 2017-06-13 | 2,900 | 2,924 | 2,896 | 2,908 | 1,394,200 | 969.33 |
| 2017-06-12 | 2,956 | 2,964 | 2,932 | 2,941 | 1,400,100 | 980.33 |
| 2017-06-09 | 2,948 | 2,979 | 2,937 | 2,975 | 2,290,300 | 991.67 |
| 2017-06-08 | 3,000 | 3,020 | 2,948 | 2,948 | 1,589,400 | 982.67 |
| 2017-06-07 | 2,950 | 3,020 | 2,950 | 2,957 | 2,574,700 | 985.67 |
| 2017-06-06 | 2,926 | 2,958 | 2,908 | 2,910 | 1,643,400 | 970 |
| 2017-06-05 | 2,933 | 2,956 | 2,925 | 2,939 | 2,096,800 | 979.67 |
| 2017-06-02 | 2,832 | 2,959 | 2,829 | 2,948 | 4,262,900 | 982.67 |
| 2017-06-01 | 2,784 | 2,809 | 2,783 | 2,801 | 1,898,900 | 933.67 |
| 2017-05-31 | 2,771 | 2,787 | 2,763 | 2,781 | 1,564,500 | 927 |
| 2017-05-30 | 2,789 | 2,789 | 2,750 | 2,778 | 1,500,400 | 926 |
| 2017-05-29 | 2,823 | 2,832 | 2,793 | 2,794 | 1,445,800 | 931.33 |
| 2017-05-26 | 2,851 | 2,851 | 2,803 | 2,811 | 1,295,900 | 937 |
| 2017-05-25 | 2,823 | 2,848 | 2,817 | 2,840 | 1,302,200 | 946.67 |
| 2017-05-24 | 2,867 | 2,876 | 2,840 | 2,852 | 1,288,300 | 950.67 |
| 2017-05-23 | 2,867 | 2,871 | 2,818 | 2,826 | 2,804,800 | 942 |
| 2017-05-22 | 2,848 | 2,897 | 2,845 | 2,893 | 2,420,400 | 964.33 |
| 2017-05-19 | 2,835 | 2,865 | 2,832 | 2,844 | 2,367,700 | 948 |
| 2017-05-18 | 2,807 | 2,842 | 2,797 | 2,825 | 2,450,000 | 941.67 |
| 2017-05-17 | 2,820 | 2,860 | 2,807 | 2,853 | 2,817,900 | 951 |
| 2017-05-16 | 2,844 | 2,870 | 2,838 | 2,851 | 3,394,900 | 950.33 |
| 2017-05-15 | 2,872 | 2,877 | 2,786 | 2,807 | 4,493,900 | 935.67 |
| 2017-05-12 | 2,746 | 2,765 | 2,691 | 2,722 | 2,458,000 | 907.33 |
| 2017-05-11 | 2,741 | 2,774 | 2,740 | 2,758 | 1,769,000 | 919.33 |
| 2017-05-10 | 2,721 | 2,741 | 2,711 | 2,739 | 1,555,500 | 913 |
| 2017-05-09 | 2,750 | 2,754 | 2,712 | 2,720 | 1,588,300 | 906.67 |
| 2017-05-08 | 2,744 | 2,745 | 2,707 | 2,740 | 2,325,000 | 913.33 |
| 2017-05-02 | 2,660 | 2,695 | 2,648 | 2,688 | 1,626,600 | 896 |
| 2017-05-01 | 2,624 | 2,663 | 2,621 | 2,654 | 1,316,700 | 884.67 |
| 2017-04-28 | 2,662 | 2,672 | 2,624 | 2,641 | 2,160,700 | 880.33 |
| 2017-04-27 | 2,619 | 2,627 | 2,604 | 2,615 | 1,411,200 | 871.67 |
| 2017-04-26 | 2,600 | 2,635 | 2,595 | 2,622 | 2,410,200 | 874 |
| 2017-04-25 | 2,525 | 2,577 | 2,512 | 2,571 | 1,804,000 | 857 |
| 2017-04-24 | 2,563 | 2,577 | 2,519 | 2,526 | 1,961,000 | 842 |
| 2017-04-21 | 2,504 | 2,526 | 2,504 | 2,514 | 1,922,300 | 838 |
| 2017-04-20 | 2,463 | 2,515 | 2,460 | 2,481 | 1,919,900 | 827 |
| 2017-04-19 | 2,427 | 2,462 | 2,422 | 2,455 | 2,152,700 | 818.33 |
| 2017-04-18 | 2,480 | 2,510 | 2,452 | 2,463 | 1,744,100 | 821 |
| 2017-04-17 | 2,467 | 2,470 | 2,426 | 2,455 | 1,965,800 | 818.33 |
| 2017-04-14 | 2,504 | 2,507 | 2,455 | 2,482 | 2,196,700 | 827.33 |
| 2017-04-13 | 2,482 | 2,497 | 2,456 | 2,494 | 2,467,000 | 831.33 |
| 2017-04-12 | 2,513 | 2,517 | 2,492 | 2,516 | 1,950,500 | 838.67 |
| 2017-04-11 | 2,543 | 2,554 | 2,516 | 2,547 | 1,506,500 | 849 |
| 2017-04-10 | 2,545 | 2,579 | 2,540 | 2,551 | 1,716,400 | 850.33 |
| 2017-04-07 | 2,540 | 2,557 | 2,498 | 2,524 | 2,140,300 | 841.33 |
| 2017-04-06 | 2,561 | 2,571 | 2,503 | 2,525 | 2,268,300 | 841.67 |
| 2017-04-05 | 2,583 | 2,596 | 2,545 | 2,580 | 1,782,100 | 860 |
| 2017-04-04 | 2,610 | 2,620 | 2,552 | 2,588 | 2,651,200 | 862.67 |
| 2017-04-03 | 2,678 | 2,685 | 2,646 | 2,657 | 2,102,400 | 885.67 |
| 2017-03-31 | 2,727 | 2,742 | 2,681 | 2,681 | 2,306,900 | 893.67 |
| 2017-03-30 | 2,697 | 2,742 | 2,696 | 2,709 | 2,085,400 | 903 |
| 2017-03-29 | 2,696 | 2,729 | 2,673 | 2,683 | 1,782,700 | 894.33 |
| 2017-03-28 | 2,653 | 2,690 | 2,652 | 2,663 | 1,996,200 | 887.67 |
| 2017-03-27 | 2,630 | 2,637 | 2,613 | 2,627 | 1,695,200 | 875.67 |
| 2017-03-24 | 2,630 | 2,683 | 2,629 | 2,652 | 1,893,500 | 884 |
| 2017-03-23 | 2,623 | 2,645 | 2,619 | 2,641 | 1,410,400 | 880.33 |
| 2017-03-22 | 2,629 | 2,667 | 2,622 | 2,642 | 1,499,300 | 880.67 |
| 2017-03-21 | 2,707 | 2,720 | 2,675 | 2,714 | 1,522,800 | 904.67 |
| 2017-03-17 | 2,721 | 2,725 | 2,691 | 2,707 | 2,030,000 | 902.33 |
| 2017-03-16 | 2,703 | 2,756 | 2,703 | 2,750 | 1,593,900 | 916.67 |
| 2017-03-15 | 2,748 | 2,758 | 2,730 | 2,753 | 1,654,500 | 917.67 |
| 2017-03-14 | 2,753 | 2,795 | 2,735 | 2,776 | 2,376,500 | 925.33 |
| 2017-03-13 | 2,730 | 2,785 | 2,729 | 2,749 | 2,627,800 | 916.33 |
| 2017-03-10 | 2,704 | 2,745 | 2,701 | 2,739 | 3,735,500 | 913 |
| 2017-03-09 | 2,671 | 2,686 | 2,662 | 2,672 | 1,516,000 | 890.67 |
| 2017-03-08 | 2,640 | 2,648 | 2,609 | 2,644 | 1,636,400 | 881.33 |
| 2017-03-07 | 2,630 | 2,658 | 2,624 | 2,648 | 1,283,700 | 882.67 |
| 2017-03-06 | 2,622 | 2,649 | 2,614 | 2,637 | 804,900 | 879 |
| 2017-03-03 | 2,654 | 2,654 | 2,612 | 2,627 | 1,201,800 | 875.67 |
| 2017-03-02 | 2,673 | 2,683 | 2,632 | 2,635 | 2,240,600 | 878.33 |
| 2017-03-01 | 2,615 | 2,654 | 2,599 | 2,637 | 2,262,800 | 879 |
| 2017-02-28 | 2,588 | 2,620 | 2,584 | 2,599 | 2,138,900 | 866.33 |
| 2017-02-27 | 2,570 | 2,584 | 2,533 | 2,558 | 1,516,600 | 852.67 |
| 2017-02-24 | 2,575 | 2,615 | 2,570 | 2,606 | 1,360,300 | 868.67 |
| 2017-02-23 | 2,621 | 2,622 | 2,588 | 2,612 | 1,243,800 | 870.67 |
| 2017-02-22 | 2,650 | 2,650 | 2,613 | 2,627 | 1,534,200 | 875.67 |
| 2017-02-21 | 2,600 | 2,653 | 2,592 | 2,646 | 2,319,100 | 882 |
| 2017-02-20 | 2,586 | 2,603 | 2,572 | 2,587 | 1,455,000 | 862.33 |
| 2017-02-17 | 2,581 | 2,591 | 2,568 | 2,578 | 1,641,700 | 859.33 |
| 2017-02-16 | 2,601 | 2,624 | 2,590 | 2,605 | 1,886,900 | 868.33 |
| 2017-02-15 | 2,580 | 2,604 | 2,576 | 2,602 | 1,684,500 | 867.33 |
| 2017-02-14 | 2,553 | 2,588 | 2,553 | 2,559 | 1,664,700 | 853 |
| 2017-02-13 | 2,560 | 2,604 | 2,556 | 2,575 | 3,674,900 | 858.33 |
| 2017-02-10 | 2,446 | 2,538 | 2,438 | 2,527 | 4,709,300 | 842.33 |
| 2017-02-09 | 2,370 | 2,377 | 2,335 | 2,346 | 1,603,500 | 782 |
| 2017-02-08 | 2,343 | 2,369 | 2,334 | 2,368 | 1,519,300 | 789.33 |
| 2017-02-07 | 2,309 | 2,330 | 2,294 | 2,323 | 1,471,000 | 774.33 |
| 2017-02-06 | 2,360 | 2,372 | 2,329 | 2,343 | 1,227,900 | 781 |
| 2017-02-03 | 2,347 | 2,363 | 2,318 | 2,333 | 1,573,900 | 777.67 |
| 2017-02-02 | 2,352 | 2,372 | 2,321 | 2,324 | 1,675,000 | 774.67 |
| 2017-02-01 | 2,308 | 2,370 | 2,287 | 2,366 | 1,509,400 | 788.67 |
| 2017-01-31 | 2,369 | 2,380 | 2,349 | 2,354 | 2,183,500 | 784.67 |
| 2017-01-30 | 2,407 | 2,421 | 2,394 | 2,419 | 1,098,100 | 806.33 |
| 2017-01-27 | 2,446 | 2,446 | 2,415 | 2,427 | 1,671,200 | 809 |
| 2017-01-26 | 2,411 | 2,428 | 2,399 | 2,420 | 1,708,900 | 806.67 |
| 2017-01-25 | 2,420 | 2,439 | 2,386 | 2,392 | 1,815,000 | 797.33 |
| 2017-01-24 | 2,363 | 2,376 | 2,331 | 2,355 | 3,141,900 | 785 |
| 2017-01-23 | 2,426 | 2,436 | 2,407 | 2,408 | 2,285,100 | 802.67 |
| 2017-01-20 | 2,469 | 2,485 | 2,457 | 2,476 | 1,253,100 | 825.33 |
| 2017-01-19 | 2,496 | 2,505 | 2,457 | 2,468 | 1,789,300 | 822.67 |
| 2017-01-18 | 2,387 | 2,456 | 2,372 | 2,446 | 2,354,900 | 815.33 |
| 2017-01-17 | 2,455 | 2,461 | 2,403 | 2,408 | 3,399,600 | 802.67 |
| 2017-01-16 | 2,499 | 2,500 | 2,443 | 2,478 | 2,312,100 | 826 |
| 2017-01-13 | 2,505 | 2,511 | 2,474 | 2,497 | 3,021,900 | 832.33 |
| 2017-01-12 | 2,532 | 2,543 | 2,492 | 2,519 | 1,925,900 | 839.67 |
| 2017-01-11 | 2,533 | 2,552 | 2,527 | 2,549 | 1,623,500 | 849.67 |
| 2017-01-10 | 2,525 | 2,565 | 2,506 | 2,527 | 3,150,100 | 842.33 |
| 2017-01-06 | 2,542 | 2,568 | 2,510 | 2,530 | 4,004,400 | 843.33 |
| 2017-01-05 | 2,670 | 2,672 | 2,615 | 2,628 | 1,857,300 | 876 |
| 2017-01-04 | 2,600 | 2,642 | 2,578 | 2,637 | 3,023,600 | 879 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1988-03-28]1株→1.15株
