7298 八千代工業(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 | 1,588 | 1,588 | 1,571 | 1,579 | 18,300 | 1,579 |
| 2017-12-28 | 1,595 | 1,595 | 1,582 | 1,588 | 10,600 | 1,588 |
| 2017-12-27 | 1,603 | 1,603 | 1,590 | 1,601 | 9,500 | 1,601 |
| 2017-12-26 | 1,578 | 1,603 | 1,578 | 1,603 | 13,200 | 1,603 |
| 2017-12-25 | 1,579 | 1,587 | 1,578 | 1,578 | 7,900 | 1,578 |
| 2017-12-22 | 1,572 | 1,577 | 1,563 | 1,566 | 24,900 | 1,566 |
| 2017-12-21 | 1,595 | 1,599 | 1,566 | 1,570 | 30,000 | 1,570 |
| 2017-12-20 | 1,600 | 1,606 | 1,584 | 1,591 | 23,500 | 1,591 |
| 2017-12-19 | 1,618 | 1,621 | 1,601 | 1,602 | 13,800 | 1,602 |
| 2017-12-18 | 1,624 | 1,638 | 1,610 | 1,626 | 29,400 | 1,626 |
| 2017-12-15 | 1,625 | 1,625 | 1,610 | 1,621 | 21,700 | 1,621 |
| 2017-12-14 | 1,632 | 1,632 | 1,623 | 1,631 | 7,700 | 1,631 |
| 2017-12-13 | 1,634 | 1,634 | 1,620 | 1,621 | 7,400 | 1,621 |
| 2017-12-12 | 1,665 | 1,665 | 1,630 | 1,634 | 9,800 | 1,634 |
| 2017-12-11 | 1,616 | 1,650 | 1,602 | 1,642 | 19,300 | 1,642 |
| 2017-12-08 | 1,629 | 1,644 | 1,605 | 1,615 | 16,000 | 1,615 |
| 2017-12-07 | 1,596 | 1,649 | 1,591 | 1,629 | 29,700 | 1,629 |
| 2017-12-06 | 1,581 | 1,587 | 1,561 | 1,564 | 25,300 | 1,564 |
| 2017-12-05 | 1,600 | 1,600 | 1,570 | 1,581 | 19,000 | 1,581 |
| 2017-12-04 | 1,625 | 1,635 | 1,603 | 1,606 | 15,600 | 1,606 |
| 2017-12-01 | 1,631 | 1,647 | 1,615 | 1,625 | 16,200 | 1,625 |
| 2017-11-30 | 1,644 | 1,654 | 1,632 | 1,633 | 11,200 | 1,633 |
| 2017-11-29 | 1,663 | 1,677 | 1,643 | 1,646 | 22,800 | 1,646 |
| 2017-11-28 | 1,683 | 1,683 | 1,640 | 1,663 | 15,100 | 1,663 |
| 2017-11-27 | 1,684 | 1,690 | 1,662 | 1,683 | 16,000 | 1,683 |
| 2017-11-24 | 1,650 | 1,674 | 1,618 | 1,652 | 30,500 | 1,652 |
| 2017-11-22 | 1,669 | 1,683 | 1,659 | 1,662 | 12,000 | 1,662 |
| 2017-11-21 | 1,655 | 1,672 | 1,655 | 1,668 | 18,100 | 1,668 |
| 2017-11-20 | 1,603 | 1,647 | 1,600 | 1,639 | 18,500 | 1,639 |
| 2017-11-17 | 1,659 | 1,659 | 1,620 | 1,624 | 17,800 | 1,624 |
| 2017-11-16 | 1,566 | 1,632 | 1,566 | 1,619 | 14,300 | 1,619 |
| 2017-11-15 | 1,603 | 1,625 | 1,555 | 1,564 | 50,000 | 1,564 |
| 2017-11-13 | 1,707 | 1,774 | 1,697 | 1,746 | 41,700 | 1,746 |
| 2017-11-10 | 1,650 | 1,710 | 1,650 | 1,707 | 42,700 | 1,707 |
| 2017-11-09 | 1,700 | 1,700 | 1,598 | 1,672 | 29,500 | 1,672 |
| 2017-11-08 | 1,645 | 1,720 | 1,643 | 1,700 | 37,700 | 1,700 |
| 2017-11-07 | 1,705 | 1,726 | 1,635 | 1,643 | 35,600 | 1,643 |
| 2017-11-06 | 1,626 | 1,702 | 1,619 | 1,697 | 40,100 | 1,697 |
| 2017-11-02 | 1,629 | 1,632 | 1,604 | 1,629 | 25,800 | 1,629 |
| 2017-11-01 | 1,650 | 1,675 | 1,601 | 1,632 | 120,200 | 1,632 |
| 2017-10-31 | 1,537 | 1,537 | 1,510 | 1,520 | 34,700 | 1,520 |
| 2017-10-30 | 1,480 | 1,540 | 1,475 | 1,534 | 47,400 | 1,534 |
| 2017-10-27 | 1,474 | 1,478 | 1,456 | 1,475 | 32,400 | 1,475 |
| 2017-10-26 | 1,425 | 1,456 | 1,425 | 1,454 | 19,200 | 1,454 |
| 2017-10-25 | 1,427 | 1,437 | 1,420 | 1,425 | 12,900 | 1,425 |
| 2017-10-24 | 1,402 | 1,431 | 1,394 | 1,422 | 18,500 | 1,422 |
| 2017-10-23 | 1,385 | 1,403 | 1,385 | 1,402 | 28,100 | 1,402 |
| 2017-10-20 | 1,410 | 1,411 | 1,374 | 1,385 | 38,200 | 1,385 |
| 2017-10-19 | 1,420 | 1,439 | 1,416 | 1,417 | 13,800 | 1,417 |
| 2017-10-18 | 1,452 | 1,462 | 1,420 | 1,420 | 33,800 | 1,420 |
| 2017-10-17 | 1,473 | 1,488 | 1,457 | 1,467 | 20,800 | 1,467 |
| 2017-10-16 | 1,450 | 1,490 | 1,450 | 1,483 | 32,300 | 1,483 |
| 2017-10-13 | 1,468 | 1,480 | 1,440 | 1,460 | 24,500 | 1,460 |
| 2017-10-12 | 1,448 | 1,504 | 1,448 | 1,482 | 44,400 | 1,482 |
| 2017-10-11 | 1,455 | 1,455 | 1,410 | 1,448 | 29,000 | 1,448 |
| 2017-10-10 | 1,445 | 1,470 | 1,431 | 1,448 | 44,700 | 1,448 |
| 2017-10-06 | 1,420 | 1,464 | 1,415 | 1,429 | 76,200 | 1,429 |
| 2017-10-05 | 1,430 | 1,480 | 1,420 | 1,420 | 78,400 | 1,420 |
| 2017-10-04 | 1,400 | 1,420 | 1,396 | 1,411 | 20,700 | 1,411 |
| 2017-10-03 | 1,410 | 1,410 | 1,380 | 1,400 | 31,300 | 1,400 |
| 2017-10-02 | 1,395 | 1,420 | 1,389 | 1,410 | 16,600 | 1,410 |
| 2017-09-29 | 1,407 | 1,407 | 1,382 | 1,397 | 14,500 | 1,397 |
| 2017-09-28 | 1,419 | 1,421 | 1,395 | 1,407 | 36,800 | 1,407 |
| 2017-09-27 | 1,351 | 1,393 | 1,351 | 1,386 | 22,200 | 1,386 |
| 2017-09-26 | 1,329 | 1,371 | 1,326 | 1,360 | 24,600 | 1,360 |
| 2017-09-25 | 1,314 | 1,328 | 1,313 | 1,326 | 19,500 | 1,326 |
| 2017-09-22 | 1,334 | 1,336 | 1,313 | 1,315 | 14,500 | 1,315 |
| 2017-09-21 | 1,338 | 1,338 | 1,320 | 1,331 | 20,200 | 1,331 |
| 2017-09-20 | 1,323 | 1,330 | 1,311 | 1,312 | 16,000 | 1,312 |
| 2017-09-19 | 1,330 | 1,351 | 1,311 | 1,327 | 19,500 | 1,327 |
| 2017-09-15 | 1,286 | 1,300 | 1,286 | 1,300 | 8,600 | 1,300 |
| 2017-09-14 | 1,332 | 1,336 | 1,286 | 1,287 | 21,700 | 1,287 |
| 2017-09-13 | 1,254 | 1,309 | 1,241 | 1,306 | 23,900 | 1,306 |
| 2017-09-12 | 1,259 | 1,260 | 1,252 | 1,252 | 2,100 | 1,252 |
| 2017-09-11 | 1,228 | 1,250 | 1,228 | 1,246 | 8,000 | 1,246 |
| 2017-09-08 | 1,236 | 1,258 | 1,232 | 1,232 | 6,000 | 1,232 |
| 2017-09-07 | 1,224 | 1,250 | 1,224 | 1,249 | 2,100 | 1,249 |
| 2017-09-06 | 1,215 | 1,240 | 1,215 | 1,236 | 8,100 | 1,236 |
| 2017-09-05 | 1,242 | 1,250 | 1,201 | 1,216 | 14,900 | 1,216 |
| 2017-09-04 | 1,290 | 1,290 | 1,241 | 1,242 | 28,400 | 1,242 |
| 2017-09-01 | 1,288 | 1,296 | 1,282 | 1,290 | 3,400 | 1,290 |
| 2017-08-31 | 1,294 | 1,298 | 1,288 | 1,288 | 9,200 | 1,288 |
| 2017-08-30 | 1,272 | 1,288 | 1,266 | 1,288 | 9,100 | 1,288 |
| 2017-08-29 | 1,274 | 1,275 | 1,246 | 1,270 | 9,200 | 1,270 |
| 2017-08-28 | 1,276 | 1,287 | 1,267 | 1,275 | 13,600 | 1,275 |
| 2017-08-25 | 1,210 | 1,270 | 1,202 | 1,260 | 67,100 | 1,260 |
| 2017-08-24 | 1,219 | 1,226 | 1,216 | 1,218 | 5,700 | 1,218 |
| 2017-08-23 | 1,219 | 1,229 | 1,210 | 1,224 | 6,300 | 1,224 |
| 2017-08-22 | 1,215 | 1,219 | 1,208 | 1,219 | 6,400 | 1,219 |
| 2017-08-21 | 1,221 | 1,221 | 1,213 | 1,214 | 5,000 | 1,214 |
| 2017-08-18 | 1,228 | 1,231 | 1,224 | 1,224 | 6,000 | 1,224 |
| 2017-08-17 | 1,236 | 1,237 | 1,220 | 1,235 | 5,000 | 1,235 |
| 2017-08-16 | 1,219 | 1,230 | 1,217 | 1,229 | 14,500 | 1,229 |
| 2017-08-15 | 1,211 | 1,234 | 1,211 | 1,214 | 14,700 | 1,214 |
| 2017-08-14 | 1,195 | 1,219 | 1,190 | 1,211 | 18,200 | 1,211 |
| 2017-08-10 | 1,215 | 1,236 | 1,215 | 1,225 | 13,600 | 1,225 |
| 2017-08-09 | 1,261 | 1,262 | 1,232 | 1,245 | 19,400 | 1,245 |
| 2017-08-08 | 1,283 | 1,284 | 1,267 | 1,268 | 5,100 | 1,268 |
| 2017-08-07 | 1,285 | 1,288 | 1,275 | 1,277 | 15,600 | 1,277 |
| 2017-08-04 | 1,270 | 1,287 | 1,268 | 1,278 | 5,000 | 1,278 |
| 2017-08-03 | 1,278 | 1,289 | 1,269 | 1,271 | 8,800 | 1,271 |
| 2017-08-02 | 1,252 | 1,297 | 1,250 | 1,297 | 19,700 | 1,297 |
| 2017-08-01 | 1,262 | 1,264 | 1,237 | 1,264 | 30,800 | 1,264 |
| 2017-07-31 | 1,215 | 1,335 | 1,215 | 1,277 | 164,900 | 1,277 |
| 2017-07-28 | 1,145 | 1,159 | 1,137 | 1,159 | 11,800 | 1,159 |
| 2017-07-27 | 1,135 | 1,157 | 1,135 | 1,152 | 9,300 | 1,152 |
| 2017-07-26 | 1,141 | 1,144 | 1,130 | 1,136 | 17,100 | 1,136 |
| 2017-07-25 | 1,134 | 1,140 | 1,133 | 1,139 | 2,500 | 1,139 |
| 2017-07-24 | 1,150 | 1,150 | 1,125 | 1,136 | 22,900 | 1,136 |
| 2017-07-21 | 1,131 | 1,137 | 1,126 | 1,137 | 4,600 | 1,137 |
| 2017-07-20 | 1,130 | 1,143 | 1,120 | 1,127 | 10,900 | 1,127 |
| 2017-07-19 | 1,132 | 1,132 | 1,125 | 1,131 | 5,800 | 1,131 |
| 2017-07-18 | 1,130 | 1,132 | 1,124 | 1,132 | 4,400 | 1,132 |
| 2017-07-14 | 1,133 | 1,133 | 1,121 | 1,131 | 3,400 | 1,131 |
| 2017-07-13 | 1,126 | 1,143 | 1,111 | 1,128 | 16,400 | 1,128 |
| 2017-07-12 | 1,128 | 1,139 | 1,125 | 1,126 | 5,600 | 1,126 |
| 2017-07-11 | 1,118 | 1,133 | 1,118 | 1,133 | 4,800 | 1,133 |
| 2017-07-10 | 1,119 | 1,130 | 1,112 | 1,118 | 11,600 | 1,118 |
| 2017-07-07 | 1,140 | 1,140 | 1,122 | 1,127 | 7,600 | 1,127 |
| 2017-07-06 | 1,160 | 1,160 | 1,132 | 1,140 | 7,400 | 1,140 |
| 2017-07-05 | 1,135 | 1,154 | 1,129 | 1,152 | 16,600 | 1,152 |
| 2017-07-04 | 1,124 | 1,129 | 1,105 | 1,129 | 17,600 | 1,129 |
| 2017-07-03 | 1,111 | 1,121 | 1,105 | 1,109 | 11,100 | 1,109 |
| 2017-06-30 | 1,103 | 1,117 | 1,103 | 1,117 | 1,400 | 1,117 |
| 2017-06-29 | 1,094 | 1,116 | 1,094 | 1,101 | 11,400 | 1,101 |
| 2017-06-28 | 1,128 | 1,136 | 1,090 | 1,100 | 18,300 | 1,100 |
| 2017-06-27 | 1,108 | 1,127 | 1,108 | 1,127 | 7,400 | 1,127 |
| 2017-06-26 | 1,117 | 1,131 | 1,070 | 1,103 | 17,500 | 1,103 |
| 2017-06-23 | 1,130 | 1,144 | 1,116 | 1,116 | 10,200 | 1,116 |
| 2017-06-22 | 1,131 | 1,145 | 1,129 | 1,129 | 17,400 | 1,129 |
| 2017-06-21 | 1,145 | 1,151 | 1,131 | 1,131 | 12,200 | 1,131 |
| 2017-06-20 | 1,139 | 1,162 | 1,128 | 1,145 | 12,700 | 1,145 |
| 2017-06-19 | 1,138 | 1,139 | 1,131 | 1,138 | 7,800 | 1,138 |
| 2017-06-16 | 1,138 | 1,145 | 1,132 | 1,133 | 21,800 | 1,133 |
| 2017-06-15 | 1,137 | 1,140 | 1,125 | 1,132 | 9,900 | 1,132 |
| 2017-06-14 | 1,150 | 1,150 | 1,134 | 1,140 | 12,400 | 1,140 |
| 2017-06-13 | 1,142 | 1,148 | 1,130 | 1,148 | 5,900 | 1,148 |
| 2017-06-12 | 1,156 | 1,157 | 1,130 | 1,147 | 16,700 | 1,147 |
| 2017-06-09 | 1,163 | 1,163 | 1,150 | 1,156 | 4,200 | 1,156 |
| 2017-06-08 | 1,163 | 1,175 | 1,153 | 1,159 | 13,400 | 1,159 |
| 2017-06-07 | 1,163 | 1,163 | 1,160 | 1,163 | 3,800 | 1,163 |
| 2017-06-06 | 1,170 | 1,170 | 1,156 | 1,161 | 7,900 | 1,161 |
| 2017-06-05 | 1,179 | 1,179 | 1,152 | 1,161 | 10,600 | 1,161 |
| 2017-06-02 | 1,173 | 1,184 | 1,164 | 1,179 | 4,500 | 1,179 |
| 2017-06-01 | 1,168 | 1,169 | 1,158 | 1,163 | 7,100 | 1,163 |
| 2017-05-31 | 1,171 | 1,171 | 1,160 | 1,160 | 5,800 | 1,160 |
| 2017-05-30 | 1,178 | 1,182 | 1,171 | 1,171 | 2,600 | 1,171 |
| 2017-05-29 | 1,174 | 1,182 | 1,171 | 1,181 | 3,300 | 1,181 |
| 2017-05-26 | 1,196 | 1,196 | 1,161 | 1,180 | 7,900 | 1,180 |
| 2017-05-25 | 1,172 | 1,190 | 1,172 | 1,178 | 6,900 | 1,178 |
| 2017-05-24 | 1,161 | 1,196 | 1,160 | 1,172 | 7,200 | 1,172 |
| 2017-05-23 | 1,176 | 1,177 | 1,156 | 1,160 | 15,200 | 1,160 |
| 2017-05-22 | 1,183 | 1,200 | 1,170 | 1,176 | 19,400 | 1,176 |
| 2017-05-19 | 1,184 | 1,192 | 1,181 | 1,181 | 7,500 | 1,181 |
| 2017-05-18 | 1,198 | 1,198 | 1,180 | 1,188 | 6,300 | 1,188 |
| 2017-05-17 | 1,222 | 1,222 | 1,192 | 1,200 | 4,700 | 1,200 |
| 2017-05-16 | 1,227 | 1,232 | 1,215 | 1,224 | 7,300 | 1,224 |
| 2017-05-15 | 1,209 | 1,227 | 1,195 | 1,219 | 10,800 | 1,219 |
| 2017-05-12 | 1,255 | 1,259 | 1,206 | 1,225 | 17,500 | 1,225 |
| 2017-05-11 | 1,270 | 1,271 | 1,259 | 1,263 | 17,800 | 1,263 |
| 2017-05-10 | 1,266 | 1,273 | 1,265 | 1,270 | 6,500 | 1,270 |
| 2017-05-09 | 1,262 | 1,286 | 1,262 | 1,267 | 3,800 | 1,267 |
| 2017-05-08 | 1,270 | 1,272 | 1,257 | 1,264 | 16,000 | 1,264 |
| 2017-05-02 | 1,273 | 1,288 | 1,258 | 1,274 | 24,100 | 1,274 |
| 2017-05-01 | 1,309 | 1,326 | 1,255 | 1,286 | 32,700 | 1,286 |
| 2017-04-28 | 1,337 | 1,355 | 1,336 | 1,340 | 8,800 | 1,340 |
| 2017-04-27 | 1,328 | 1,340 | 1,318 | 1,339 | 15,600 | 1,339 |
| 2017-04-26 | 1,299 | 1,326 | 1,299 | 1,319 | 13,600 | 1,319 |
| 2017-04-25 | 1,297 | 1,300 | 1,258 | 1,297 | 9,500 | 1,297 |
| 2017-04-24 | 1,261 | 1,290 | 1,252 | 1,290 | 10,500 | 1,290 |
| 2017-04-21 | 1,250 | 1,284 | 1,250 | 1,260 | 7,600 | 1,260 |
| 2017-04-20 | 1,212 | 1,347 | 1,210 | 1,264 | 19,300 | 1,264 |
| 2017-04-19 | 1,175 | 1,205 | 1,160 | 1,196 | 6,100 | 1,196 |
| 2017-04-18 | 1,175 | 1,193 | 1,168 | 1,170 | 10,100 | 1,170 |
| 2017-04-17 | 1,150 | 1,176 | 1,150 | 1,169 | 6,800 | 1,169 |
| 2017-04-14 | 1,141 | 1,173 | 1,141 | 1,156 | 11,000 | 1,156 |
| 2017-04-13 | 1,133 | 1,192 | 1,133 | 1,162 | 13,700 | 1,162 |
| 2017-04-12 | 1,211 | 1,221 | 1,115 | 1,156 | 25,500 | 1,156 |
| 2017-04-11 | 1,214 | 1,240 | 1,166 | 1,210 | 19,800 | 1,210 |
| 2017-04-10 | 1,178 | 1,222 | 1,175 | 1,214 | 5,700 | 1,214 |
| 2017-04-07 | 1,170 | 1,199 | 1,155 | 1,163 | 12,800 | 1,163 |
| 2017-04-06 | 1,200 | 1,201 | 1,150 | 1,170 | 12,200 | 1,170 |
| 2017-04-05 | 1,200 | 1,230 | 1,200 | 1,200 | 13,600 | 1,200 |
| 2017-04-04 | 1,237 | 1,250 | 1,189 | 1,192 | 16,100 | 1,192 |
| 2017-04-03 | 1,260 | 1,273 | 1,215 | 1,258 | 20,500 | 1,258 |
| 2017-03-31 | 1,283 | 1,306 | 1,274 | 1,274 | 12,200 | 1,274 |
| 2017-03-30 | 1,317 | 1,320 | 1,283 | 1,298 | 11,000 | 1,298 |
| 2017-03-29 | 1,298 | 1,342 | 1,270 | 1,310 | 15,500 | 1,310 |
| 2017-03-28 | 1,303 | 1,310 | 1,291 | 1,297 | 8,900 | 1,297 |
| 2017-03-27 | 1,311 | 1,311 | 1,300 | 1,301 | 13,600 | 1,301 |
| 2017-03-24 | 1,327 | 1,349 | 1,310 | 1,311 | 16,600 | 1,311 |
| 2017-03-23 | 1,333 | 1,341 | 1,331 | 1,335 | 5,300 | 1,335 |
| 2017-03-22 | 1,352 | 1,364 | 1,323 | 1,357 | 15,400 | 1,357 |
| 2017-03-21 | 1,384 | 1,385 | 1,365 | 1,369 | 8,500 | 1,369 |
| 2017-03-17 | 1,414 | 1,414 | 1,382 | 1,398 | 8,900 | 1,398 |
| 2017-03-16 | 1,405 | 1,426 | 1,381 | 1,418 | 19,600 | 1,418 |
| 2017-03-15 | 1,421 | 1,421 | 1,402 | 1,406 | 12,500 | 1,406 |
| 2017-03-14 | 1,404 | 1,425 | 1,400 | 1,421 | 13,700 | 1,421 |
| 2017-03-13 | 1,414 | 1,416 | 1,370 | 1,409 | 29,300 | 1,409 |
| 2017-03-10 | 1,385 | 1,408 | 1,384 | 1,407 | 35,200 | 1,407 |
| 2017-03-09 | 1,360 | 1,395 | 1,345 | 1,384 | 25,000 | 1,384 |
| 2017-03-08 | 1,389 | 1,407 | 1,351 | 1,390 | 25,300 | 1,390 |
| 2017-03-07 | 1,430 | 1,430 | 1,374 | 1,383 | 38,800 | 1,383 |
| 2017-03-06 | 1,367 | 1,428 | 1,367 | 1,422 | 35,000 | 1,422 |
| 2017-03-03 | 1,352 | 1,371 | 1,337 | 1,365 | 25,600 | 1,365 |
| 2017-03-02 | 1,310 | 1,371 | 1,310 | 1,352 | 51,800 | 1,352 |
| 2017-03-01 | 1,270 | 1,307 | 1,266 | 1,300 | 25,800 | 1,300 |
| 2017-02-28 | 1,249 | 1,286 | 1,244 | 1,279 | 14,800 | 1,279 |
| 2017-02-27 | 1,279 | 1,284 | 1,250 | 1,263 | 18,400 | 1,263 |
| 2017-02-24 | 1,272 | 1,300 | 1,272 | 1,279 | 22,700 | 1,279 |
| 2017-02-23 | 1,290 | 1,306 | 1,279 | 1,290 | 33,200 | 1,290 |
| 2017-02-22 | 1,260 | 1,290 | 1,256 | 1,285 | 17,200 | 1,285 |
| 2017-02-21 | 1,249 | 1,276 | 1,232 | 1,260 | 24,700 | 1,260 |
| 2017-02-20 | 1,220 | 1,270 | 1,220 | 1,264 | 50,800 | 1,264 |
| 2017-02-17 | 1,208 | 1,213 | 1,194 | 1,213 | 31,900 | 1,213 |
| 2017-02-16 | 1,194 | 1,210 | 1,180 | 1,195 | 30,600 | 1,195 |
| 2017-02-15 | 1,170 | 1,194 | 1,170 | 1,193 | 29,800 | 1,193 |
| 2017-02-14 | 1,160 | 1,177 | 1,150 | 1,171 | 22,800 | 1,171 |
| 2017-02-13 | 1,128 | 1,160 | 1,128 | 1,160 | 19,800 | 1,160 |
| 2017-02-10 | 1,110 | 1,124 | 1,102 | 1,124 | 17,300 | 1,124 |
| 2017-02-09 | 1,111 | 1,120 | 1,102 | 1,106 | 14,000 | 1,106 |
| 2017-02-08 | 1,132 | 1,150 | 1,101 | 1,120 | 47,000 | 1,120 |
| 2017-02-07 | 1,070 | 1,140 | 1,070 | 1,135 | 37,200 | 1,135 |
| 2017-02-06 | 1,090 | 1,090 | 1,065 | 1,071 | 5,600 | 1,071 |
| 2017-02-03 | 1,085 | 1,120 | 1,064 | 1,087 | 39,900 | 1,087 |
| 2017-02-02 | 1,060 | 1,085 | 1,060 | 1,080 | 25,500 | 1,080 |
| 2017-02-01 | 1,060 | 1,068 | 1,054 | 1,065 | 15,400 | 1,065 |
| 2017-01-31 | 1,038 | 1,097 | 1,036 | 1,065 | 44,100 | 1,065 |
| 2017-01-30 | 995 | 1,008 | 995 | 1,008 | 6,700 | 1,008 |
| 2017-01-27 | 988 | 995 | 988 | 995 | 5,500 | 995 |
| 2017-01-26 | 1,000 | 1,008 | 988 | 988 | 15,200 | 988 |
| 2017-01-25 | 985 | 1,010 | 985 | 1,000 | 5,800 | 1,000 |
| 2017-01-24 | 985 | 986 | 983 | 983 | 1,600 | 983 |
| 2017-01-23 | 1,006 | 1,008 | 986 | 990 | 10,300 | 990 |
| 2017-01-20 | 1,009 | 1,013 | 1,006 | 1,006 | 15,600 | 1,006 |
| 2017-01-19 | 995 | 1,009 | 995 | 1,009 | 9,100 | 1,009 |
| 2017-01-18 | 982 | 997 | 982 | 993 | 10,400 | 993 |
| 2017-01-17 | 1,009 | 1,009 | 965 | 984 | 7,500 | 984 |
| 2017-01-16 | 1,014 | 1,014 | 1,008 | 1,013 | 6,500 | 1,013 |
| 2017-01-13 | 1,004 | 1,015 | 996 | 1,013 | 15,500 | 1,013 |
| 2017-01-12 | 1,037 | 1,037 | 1,000 | 1,006 | 14,900 | 1,006 |
| 2017-01-11 | 1,035 | 1,043 | 1,028 | 1,035 | 6,700 | 1,035 |
| 2017-01-10 | 1,039 | 1,045 | 1,033 | 1,040 | 4,000 | 1,040 |
| 2017-01-06 | 1,043 | 1,050 | 1,034 | 1,048 | 7,800 | 1,048 |
| 2017-01-05 | 1,055 | 1,062 | 1,049 | 1,056 | 8,100 | 1,056 |
| 2017-01-04 | 1,046 | 1,070 | 1,041 | 1,055 | 12,600 | 1,055 |
分割・併合履歴 ： [1995-03-28]1株→1.1株