7522 ワタミ(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 | 1,667 | 1,667 | 1,645 | 1,648 | 46,600 | 1,648 |
| 2017-12-28 | 1,663 | 1,692 | 1,661 | 1,664 | 84,100 | 1,664 |
| 2017-12-27 | 1,645 | 1,667 | 1,643 | 1,660 | 35,900 | 1,660 |
| 2017-12-26 | 1,665 | 1,671 | 1,640 | 1,640 | 79,600 | 1,640 |
| 2017-12-25 | 1,635 | 1,683 | 1,630 | 1,669 | 150,800 | 1,669 |
| 2017-12-22 | 1,625 | 1,642 | 1,616 | 1,637 | 73,600 | 1,637 |
| 2017-12-21 | 1,603 | 1,632 | 1,590 | 1,625 | 86,200 | 1,625 |
| 2017-12-20 | 1,586 | 1,609 | 1,584 | 1,600 | 50,500 | 1,600 |
| 2017-12-19 | 1,600 | 1,606 | 1,587 | 1,592 | 56,100 | 1,592 |
| 2017-12-18 | 1,618 | 1,619 | 1,598 | 1,598 | 58,900 | 1,598 |
| 2017-12-15 | 1,601 | 1,624 | 1,591 | 1,618 | 86,500 | 1,618 |
| 2017-12-14 | 1,600 | 1,616 | 1,600 | 1,601 | 71,100 | 1,601 |
| 2017-12-13 | 1,601 | 1,606 | 1,595 | 1,600 | 48,700 | 1,600 |
| 2017-12-12 | 1,600 | 1,606 | 1,592 | 1,601 | 77,500 | 1,601 |
| 2017-12-11 | 1,603 | 1,609 | 1,598 | 1,604 | 44,300 | 1,604 |
| 2017-12-08 | 1,564 | 1,609 | 1,563 | 1,603 | 76,100 | 1,603 |
| 2017-12-07 | 1,595 | 1,619 | 1,591 | 1,604 | 77,900 | 1,604 |
| 2017-12-06 | 1,608 | 1,609 | 1,585 | 1,591 | 87,300 | 1,591 |
| 2017-12-05 | 1,586 | 1,616 | 1,585 | 1,610 | 143,400 | 1,610 |
| 2017-12-04 | 1,575 | 1,600 | 1,569 | 1,596 | 103,700 | 1,596 |
| 2017-12-01 | 1,570 | 1,588 | 1,570 | 1,575 | 92,400 | 1,575 |
| 2017-11-30 | 1,571 | 1,579 | 1,547 | 1,575 | 87,900 | 1,575 |
| 2017-11-29 | 1,564 | 1,580 | 1,563 | 1,573 | 62,500 | 1,573 |
| 2017-11-28 | 1,553 | 1,570 | 1,550 | 1,564 | 71,600 | 1,564 |
| 2017-11-27 | 1,560 | 1,566 | 1,553 | 1,558 | 59,500 | 1,558 |
| 2017-11-24 | 1,555 | 1,567 | 1,541 | 1,561 | 74,300 | 1,561 |
| 2017-11-22 | 1,555 | 1,574 | 1,544 | 1,569 | 128,100 | 1,569 |
| 2017-11-21 | 1,490 | 1,556 | 1,490 | 1,541 | 185,100 | 1,541 |
| 2017-11-20 | 1,535 | 1,535 | 1,475 | 1,490 | 313,100 | 1,490 |
| 2017-11-17 | 1,570 | 1,595 | 1,540 | 1,547 | 179,000 | 1,547 |
| 2017-11-16 | 1,533 | 1,585 | 1,517 | 1,560 | 351,700 | 1,560 |
| 2017-11-15 | 1,458 | 1,547 | 1,422 | 1,538 | 732,200 | 1,538 |
| 2017-11-13 | 1,444 | 1,444 | 1,412 | 1,434 | 145,900 | 1,434 |
| 2017-11-10 | 1,435 | 1,450 | 1,432 | 1,441 | 96,000 | 1,441 |
| 2017-11-09 | 1,465 | 1,469 | 1,439 | 1,456 | 137,100 | 1,456 |
| 2017-11-08 | 1,475 | 1,477 | 1,458 | 1,470 | 96,500 | 1,470 |
| 2017-11-07 | 1,475 | 1,485 | 1,455 | 1,485 | 92,100 | 1,485 |
| 2017-11-06 | 1,460 | 1,474 | 1,458 | 1,472 | 50,200 | 1,472 |
| 2017-11-02 | 1,470 | 1,472 | 1,461 | 1,464 | 38,800 | 1,464 |
| 2017-11-01 | 1,482 | 1,488 | 1,467 | 1,473 | 68,700 | 1,473 |
| 2017-10-31 | 1,467 | 1,484 | 1,461 | 1,482 | 88,500 | 1,482 |
| 2017-10-30 | 1,464 | 1,474 | 1,459 | 1,467 | 77,100 | 1,467 |
| 2017-10-27 | 1,455 | 1,461 | 1,447 | 1,458 | 50,700 | 1,458 |
| 2017-10-26 | 1,448 | 1,458 | 1,437 | 1,457 | 47,400 | 1,457 |
| 2017-10-25 | 1,462 | 1,463 | 1,448 | 1,449 | 64,800 | 1,449 |
| 2017-10-24 | 1,446 | 1,459 | 1,441 | 1,459 | 59,400 | 1,459 |
| 2017-10-23 | 1,440 | 1,458 | 1,430 | 1,446 | 80,900 | 1,446 |
| 2017-10-20 | 1,430 | 1,441 | 1,423 | 1,435 | 75,100 | 1,435 |
| 2017-10-19 | 1,444 | 1,449 | 1,428 | 1,433 | 71,600 | 1,433 |
| 2017-10-18 | 1,459 | 1,463 | 1,443 | 1,449 | 77,000 | 1,449 |
| 2017-10-17 | 1,465 | 1,465 | 1,455 | 1,457 | 60,700 | 1,457 |
| 2017-10-16 | 1,480 | 1,482 | 1,464 | 1,469 | 103,900 | 1,469 |
| 2017-10-13 | 1,505 | 1,508 | 1,481 | 1,483 | 103,000 | 1,483 |
| 2017-10-12 | 1,482 | 1,514 | 1,475 | 1,511 | 111,500 | 1,511 |
| 2017-10-11 | 1,491 | 1,491 | 1,481 | 1,486 | 63,200 | 1,486 |
| 2017-10-10 | 1,493 | 1,513 | 1,489 | 1,491 | 68,800 | 1,491 |
| 2017-10-06 | 1,487 | 1,499 | 1,478 | 1,494 | 74,400 | 1,494 |
| 2017-10-05 | 1,496 | 1,499 | 1,486 | 1,488 | 42,400 | 1,488 |
| 2017-10-04 | 1,495 | 1,499 | 1,488 | 1,497 | 79,700 | 1,497 |
| 2017-10-03 | 1,515 | 1,517 | 1,496 | 1,497 | 64,800 | 1,497 |
| 2017-10-02 | 1,497 | 1,507 | 1,490 | 1,504 | 89,500 | 1,504 |
| 2017-09-29 | 1,515 | 1,515 | 1,495 | 1,498 | 79,400 | 1,498 |
| 2017-09-28 | 1,501 | 1,520 | 1,490 | 1,517 | 118,100 | 1,517 |
| 2017-09-27 | 1,524 | 1,525 | 1,495 | 1,502 | 335,600 | 1,502 |
| 2017-09-26 | 1,529 | 1,558 | 1,522 | 1,526 | 323,800 | 1,526 |
| 2017-09-25 | 1,530 | 1,554 | 1,529 | 1,536 | 234,900 | 1,536 |
| 2017-09-22 | 1,540 | 1,540 | 1,526 | 1,530 | 118,500 | 1,530 |
| 2017-09-21 | 1,522 | 1,546 | 1,513 | 1,541 | 170,700 | 1,541 |
| 2017-09-20 | 1,556 | 1,556 | 1,534 | 1,534 | 153,000 | 1,534 |
| 2017-09-19 | 1,570 | 1,570 | 1,534 | 1,558 | 150,000 | 1,558 |
| 2017-09-15 | 1,541 | 1,575 | 1,512 | 1,574 | 207,000 | 1,574 |
| 2017-09-14 | 1,543 | 1,550 | 1,532 | 1,542 | 76,800 | 1,542 |
| 2017-09-13 | 1,533 | 1,551 | 1,533 | 1,541 | 63,500 | 1,541 |
| 2017-09-12 | 1,540 | 1,547 | 1,520 | 1,533 | 85,300 | 1,533 |
| 2017-09-11 | 1,540 | 1,560 | 1,522 | 1,532 | 101,100 | 1,532 |
| 2017-09-08 | 1,524 | 1,537 | 1,524 | 1,530 | 75,800 | 1,530 |
| 2017-09-07 | 1,536 | 1,552 | 1,515 | 1,521 | 112,700 | 1,521 |
| 2017-09-06 | 1,499 | 1,539 | 1,495 | 1,536 | 115,800 | 1,536 |
| 2017-09-05 | 1,516 | 1,516 | 1,501 | 1,509 | 70,700 | 1,509 |
| 2017-09-04 | 1,530 | 1,536 | 1,497 | 1,516 | 90,800 | 1,516 |
| 2017-09-01 | 1,556 | 1,556 | 1,530 | 1,531 | 63,400 | 1,531 |
| 2017-08-31 | 1,554 | 1,557 | 1,543 | 1,549 | 65,300 | 1,549 |
| 2017-08-30 | 1,550 | 1,556 | 1,542 | 1,553 | 55,900 | 1,553 |
| 2017-08-29 | 1,529 | 1,555 | 1,522 | 1,552 | 116,300 | 1,552 |
| 2017-08-28 | 1,559 | 1,559 | 1,528 | 1,536 | 144,400 | 1,536 |
| 2017-08-25 | 1,630 | 1,630 | 1,559 | 1,563 | 230,600 | 1,563 |
| 2017-08-24 | 1,607 | 1,635 | 1,603 | 1,635 | 181,600 | 1,635 |
| 2017-08-23 | 1,582 | 1,613 | 1,582 | 1,602 | 140,100 | 1,602 |
| 2017-08-22 | 1,591 | 1,619 | 1,574 | 1,587 | 307,700 | 1,587 |
| 2017-08-21 | 1,513 | 1,593 | 1,511 | 1,587 | 418,900 | 1,587 |
| 2017-08-18 | 1,440 | 1,516 | 1,440 | 1,507 | 465,600 | 1,507 |
| 2017-08-17 | 1,422 | 1,435 | 1,411 | 1,426 | 60,500 | 1,426 |
| 2017-08-16 | 1,416 | 1,438 | 1,402 | 1,422 | 88,800 | 1,422 |
| 2017-08-15 | 1,398 | 1,455 | 1,392 | 1,416 | 243,000 | 1,416 |
| 2017-08-14 | 1,392 | 1,392 | 1,370 | 1,370 | 81,100 | 1,370 |
| 2017-08-10 | 1,402 | 1,415 | 1,402 | 1,409 | 31,000 | 1,409 |
| 2017-08-09 | 1,417 | 1,418 | 1,395 | 1,405 | 64,700 | 1,405 |
| 2017-08-08 | 1,410 | 1,424 | 1,410 | 1,421 | 84,800 | 1,421 |
| 2017-08-07 | 1,395 | 1,414 | 1,392 | 1,406 | 95,600 | 1,406 |
| 2017-08-04 | 1,372 | 1,390 | 1,371 | 1,390 | 61,800 | 1,390 |
| 2017-08-03 | 1,369 | 1,379 | 1,369 | 1,378 | 35,300 | 1,378 |
| 2017-08-02 | 1,375 | 1,377 | 1,367 | 1,375 | 30,100 | 1,375 |
| 2017-08-01 | 1,348 | 1,374 | 1,347 | 1,374 | 42,600 | 1,374 |
| 2017-07-31 | 1,374 | 1,374 | 1,344 | 1,349 | 64,800 | 1,349 |
| 2017-07-28 | 1,360 | 1,375 | 1,357 | 1,375 | 65,500 | 1,375 |
| 2017-07-27 | 1,341 | 1,366 | 1,341 | 1,359 | 67,600 | 1,359 |
| 2017-07-26 | 1,345 | 1,345 | 1,331 | 1,341 | 51,000 | 1,341 |
| 2017-07-25 | 1,346 | 1,347 | 1,329 | 1,341 | 60,000 | 1,341 |
| 2017-07-24 | 1,340 | 1,342 | 1,319 | 1,336 | 83,500 | 1,336 |
| 2017-07-21 | 1,354 | 1,354 | 1,339 | 1,347 | 39,400 | 1,347 |
| 2017-07-20 | 1,335 | 1,358 | 1,327 | 1,356 | 100,000 | 1,356 |
| 2017-07-19 | 1,335 | 1,347 | 1,333 | 1,338 | 40,700 | 1,338 |
| 2017-07-18 | 1,331 | 1,340 | 1,321 | 1,336 | 42,300 | 1,336 |
| 2017-07-14 | 1,328 | 1,338 | 1,325 | 1,333 | 55,400 | 1,333 |
| 2017-07-13 | 1,326 | 1,331 | 1,316 | 1,328 | 43,800 | 1,328 |
| 2017-07-12 | 1,321 | 1,328 | 1,312 | 1,326 | 57,000 | 1,326 |
| 2017-07-11 | 1,322 | 1,329 | 1,314 | 1,326 | 78,900 | 1,326 |
| 2017-07-10 | 1,338 | 1,346 | 1,326 | 1,326 | 48,100 | 1,326 |
| 2017-07-07 | 1,339 | 1,350 | 1,336 | 1,341 | 48,800 | 1,341 |
| 2017-07-06 | 1,341 | 1,348 | 1,338 | 1,346 | 38,200 | 1,346 |
| 2017-07-05 | 1,347 | 1,354 | 1,336 | 1,347 | 46,600 | 1,347 |
| 2017-07-04 | 1,366 | 1,366 | 1,347 | 1,347 | 54,800 | 1,347 |
| 2017-07-03 | 1,343 | 1,364 | 1,336 | 1,359 | 69,700 | 1,359 |
| 2017-06-30 | 1,350 | 1,352 | 1,340 | 1,343 | 48,100 | 1,343 |
| 2017-06-29 | 1,352 | 1,364 | 1,350 | 1,362 | 71,800 | 1,362 |
| 2017-06-28 | 1,378 | 1,378 | 1,343 | 1,343 | 90,600 | 1,343 |
| 2017-06-27 | 1,400 | 1,400 | 1,373 | 1,379 | 78,900 | 1,379 |
| 2017-06-26 | 1,361 | 1,400 | 1,357 | 1,397 | 107,800 | 1,397 |
| 2017-06-23 | 1,366 | 1,366 | 1,354 | 1,360 | 50,400 | 1,360 |
| 2017-06-22 | 1,360 | 1,368 | 1,356 | 1,366 | 40,600 | 1,366 |
| 2017-06-21 | 1,358 | 1,368 | 1,356 | 1,356 | 38,400 | 1,356 |
| 2017-06-20 | 1,370 | 1,371 | 1,357 | 1,362 | 62,400 | 1,362 |
| 2017-06-19 | 1,351 | 1,369 | 1,351 | 1,361 | 45,500 | 1,361 |
| 2017-06-16 | 1,368 | 1,370 | 1,353 | 1,355 | 50,000 | 1,355 |
| 2017-06-15 | 1,369 | 1,377 | 1,359 | 1,368 | 50,900 | 1,368 |
| 2017-06-14 | 1,371 | 1,386 | 1,368 | 1,374 | 63,300 | 1,374 |
| 2017-06-13 | 1,358 | 1,376 | 1,357 | 1,368 | 45,400 | 1,368 |
| 2017-06-12 | 1,344 | 1,364 | 1,337 | 1,356 | 49,100 | 1,356 |
| 2017-06-09 | 1,350 | 1,356 | 1,340 | 1,343 | 60,600 | 1,343 |
| 2017-06-08 | 1,357 | 1,370 | 1,351 | 1,357 | 46,200 | 1,357 |
| 2017-06-07 | 1,361 | 1,366 | 1,353 | 1,360 | 52,500 | 1,360 |
| 2017-06-06 | 1,384 | 1,384 | 1,358 | 1,361 | 51,400 | 1,361 |
| 2017-06-05 | 1,382 | 1,390 | 1,375 | 1,387 | 52,100 | 1,387 |
| 2017-06-02 | 1,396 | 1,406 | 1,381 | 1,391 | 84,000 | 1,391 |
| 2017-06-01 | 1,389 | 1,392 | 1,382 | 1,387 | 52,600 | 1,387 |
| 2017-05-31 | 1,380 | 1,394 | 1,380 | 1,385 | 57,800 | 1,385 |
| 2017-05-30 | 1,401 | 1,409 | 1,377 | 1,389 | 109,000 | 1,389 |
| 2017-05-29 | 1,365 | 1,409 | 1,363 | 1,399 | 196,600 | 1,399 |
| 2017-05-26 | 1,354 | 1,374 | 1,336 | 1,371 | 106,300 | 1,371 |
| 2017-05-25 | 1,330 | 1,360 | 1,319 | 1,354 | 200,100 | 1,354 |
| 2017-05-24 | 1,319 | 1,335 | 1,302 | 1,334 | 112,000 | 1,334 |
| 2017-05-23 | 1,299 | 1,311 | 1,299 | 1,306 | 58,900 | 1,306 |
| 2017-05-22 | 1,304 | 1,307 | 1,296 | 1,305 | 53,600 | 1,305 |
| 2017-05-19 | 1,317 | 1,322 | 1,296 | 1,300 | 82,900 | 1,300 |
| 2017-05-18 | 1,345 | 1,349 | 1,312 | 1,313 | 80,900 | 1,313 |
| 2017-05-17 | 1,358 | 1,369 | 1,349 | 1,353 | 107,800 | 1,353 |
| 2017-05-16 | 1,325 | 1,363 | 1,325 | 1,351 | 199,000 | 1,351 |
| 2017-05-15 | 1,249 | 1,306 | 1,249 | 1,305 | 215,300 | 1,305 |
| 2017-05-12 | 1,332 | 1,360 | 1,332 | 1,355 | 55,800 | 1,355 |
| 2017-05-11 | 1,365 | 1,370 | 1,345 | 1,347 | 69,000 | 1,347 |
| 2017-05-10 | 1,351 | 1,369 | 1,351 | 1,363 | 55,900 | 1,363 |
| 2017-05-09 | 1,343 | 1,365 | 1,343 | 1,357 | 82,700 | 1,357 |
| 2017-05-08 | 1,327 | 1,356 | 1,326 | 1,351 | 126,300 | 1,351 |
| 2017-05-02 | 1,320 | 1,337 | 1,320 | 1,327 | 59,700 | 1,327 |
| 2017-05-01 | 1,327 | 1,331 | 1,313 | 1,320 | 76,900 | 1,320 |
| 2017-04-28 | 1,348 | 1,349 | 1,328 | 1,335 | 60,100 | 1,335 |
| 2017-04-27 | 1,331 | 1,350 | 1,329 | 1,348 | 109,500 | 1,348 |
| 2017-04-26 | 1,332 | 1,342 | 1,314 | 1,332 | 142,900 | 1,332 |
| 2017-04-25 | 1,295 | 1,322 | 1,292 | 1,317 | 119,400 | 1,317 |
| 2017-04-24 | 1,290 | 1,306 | 1,272 | 1,298 | 187,300 | 1,298 |
| 2017-04-21 | 1,265 | 1,285 | 1,263 | 1,284 | 63,100 | 1,284 |
| 2017-04-20 | 1,272 | 1,286 | 1,258 | 1,264 | 89,100 | 1,264 |
| 2017-04-19 | 1,231 | 1,268 | 1,225 | 1,260 | 156,300 | 1,260 |
| 2017-04-18 | 1,219 | 1,238 | 1,206 | 1,218 | 84,000 | 1,218 |
| 2017-04-17 | 1,188 | 1,214 | 1,187 | 1,209 | 67,100 | 1,209 |
| 2017-04-14 | 1,195 | 1,202 | 1,184 | 1,187 | 47,300 | 1,187 |
| 2017-04-13 | 1,179 | 1,199 | 1,175 | 1,193 | 50,000 | 1,193 |
| 2017-04-12 | 1,182 | 1,186 | 1,170 | 1,186 | 51,600 | 1,186 |
| 2017-04-11 | 1,192 | 1,199 | 1,186 | 1,186 | 29,200 | 1,186 |
| 2017-04-10 | 1,195 | 1,209 | 1,187 | 1,190 | 28,900 | 1,190 |
| 2017-04-07 | 1,185 | 1,203 | 1,183 | 1,187 | 42,200 | 1,187 |
| 2017-04-06 | 1,203 | 1,210 | 1,180 | 1,180 | 60,600 | 1,180 |
| 2017-04-05 | 1,208 | 1,220 | 1,204 | 1,212 | 57,800 | 1,212 |
| 2017-04-04 | 1,224 | 1,229 | 1,203 | 1,215 | 120,600 | 1,215 |
| 2017-04-03 | 1,247 | 1,254 | 1,234 | 1,234 | 56,100 | 1,234 |
| 2017-03-31 | 1,280 | 1,288 | 1,226 | 1,247 | 113,000 | 1,247 |
| 2017-03-30 | 1,275 | 1,297 | 1,275 | 1,280 | 68,700 | 1,280 |
| 2017-03-29 | 1,291 | 1,291 | 1,273 | 1,275 | 130,900 | 1,275 |
| 2017-03-28 | 1,310 | 1,324 | 1,302 | 1,316 | 123,000 | 1,316 |
| 2017-03-27 | 1,308 | 1,310 | 1,292 | 1,301 | 74,700 | 1,301 |
| 2017-03-24 | 1,324 | 1,324 | 1,306 | 1,308 | 88,700 | 1,308 |
| 2017-03-23 | 1,313 | 1,325 | 1,308 | 1,324 | 49,000 | 1,324 |
| 2017-03-22 | 1,305 | 1,318 | 1,302 | 1,313 | 53,300 | 1,313 |
| 2017-03-21 | 1,307 | 1,318 | 1,303 | 1,310 | 47,800 | 1,310 |
| 2017-03-17 | 1,298 | 1,309 | 1,293 | 1,307 | 105,700 | 1,307 |
| 2017-03-16 | 1,285 | 1,298 | 1,285 | 1,298 | 65,700 | 1,298 |
| 2017-03-15 | 1,280 | 1,348 | 1,278 | 1,280 | 156,100 | 1,280 |
| 2017-03-14 | 1,302 | 1,309 | 1,297 | 1,309 | 48,400 | 1,309 |
| 2017-03-13 | 1,301 | 1,309 | 1,296 | 1,305 | 104,100 | 1,305 |
| 2017-03-10 | 1,322 | 1,335 | 1,298 | 1,301 | 124,700 | 1,301 |
| 2017-03-09 | 1,334 | 1,334 | 1,305 | 1,312 | 121,100 | 1,312 |
| 2017-03-08 | 1,348 | 1,350 | 1,326 | 1,333 | 129,500 | 1,333 |
| 2017-03-07 | 1,359 | 1,368 | 1,342 | 1,351 | 81,100 | 1,351 |
| 2017-03-06 | 1,355 | 1,393 | 1,352 | 1,359 | 161,900 | 1,359 |
| 2017-03-03 | 1,310 | 1,356 | 1,304 | 1,354 | 136,500 | 1,354 |
| 2017-03-02 | 1,304 | 1,320 | 1,292 | 1,312 | 99,400 | 1,312 |
| 2017-03-01 | 1,283 | 1,305 | 1,271 | 1,302 | 151,900 | 1,302 |
| 2017-02-28 | 1,230 | 1,297 | 1,218 | 1,297 | 248,500 | 1,297 |
| 2017-02-27 | 1,214 | 1,229 | 1,205 | 1,228 | 72,900 | 1,228 |
| 2017-02-24 | 1,210 | 1,220 | 1,196 | 1,208 | 112,800 | 1,208 |
| 2017-02-23 | 1,175 | 1,191 | 1,167 | 1,188 | 91,800 | 1,188 |
| 2017-02-22 | 1,166 | 1,174 | 1,152 | 1,170 | 72,600 | 1,170 |
| 2017-02-21 | 1,160 | 1,165 | 1,150 | 1,161 | 41,500 | 1,161 |
| 2017-02-20 | 1,141 | 1,148 | 1,118 | 1,144 | 84,400 | 1,144 |
| 2017-02-17 | 1,162 | 1,165 | 1,125 | 1,142 | 126,400 | 1,142 |
| 2017-02-16 | 1,171 | 1,182 | 1,154 | 1,164 | 56,600 | 1,164 |
| 2017-02-15 | 1,200 | 1,200 | 1,168 | 1,177 | 76,700 | 1,177 |
| 2017-02-14 | 1,207 | 1,224 | 1,193 | 1,200 | 83,300 | 1,200 |
| 2017-02-13 | 1,164 | 1,210 | 1,160 | 1,207 | 143,800 | 1,207 |
| 2017-02-10 | 1,158 | 1,170 | 1,154 | 1,160 | 73,400 | 1,160 |
| 2017-02-09 | 1,142 | 1,157 | 1,134 | 1,157 | 72,500 | 1,157 |
| 2017-02-08 | 1,129 | 1,130 | 1,117 | 1,125 | 30,800 | 1,125 |
| 2017-02-07 | 1,132 | 1,143 | 1,126 | 1,126 | 50,700 | 1,126 |
| 2017-02-06 | 1,128 | 1,137 | 1,121 | 1,130 | 33,600 | 1,130 |
| 2017-02-03 | 1,093 | 1,130 | 1,093 | 1,123 | 87,600 | 1,123 |
| 2017-02-02 | 1,098 | 1,102 | 1,088 | 1,093 | 62,100 | 1,093 |
| 2017-02-01 | 1,103 | 1,103 | 1,085 | 1,097 | 93,700 | 1,097 |
| 2017-01-31 | 1,103 | 1,108 | 1,102 | 1,103 | 30,300 | 1,103 |
| 2017-01-30 | 1,115 | 1,119 | 1,101 | 1,106 | 60,000 | 1,106 |
| 2017-01-27 | 1,116 | 1,120 | 1,110 | 1,114 | 42,000 | 1,114 |
| 2017-01-26 | 1,116 | 1,116 | 1,109 | 1,116 | 60,700 | 1,116 |
| 2017-01-25 | 1,120 | 1,120 | 1,108 | 1,111 | 51,100 | 1,111 |
| 2017-01-24 | 1,110 | 1,117 | 1,108 | 1,116 | 46,600 | 1,116 |
| 2017-01-23 | 1,111 | 1,119 | 1,106 | 1,112 | 59,900 | 1,112 |
| 2017-01-20 | 1,120 | 1,127 | 1,109 | 1,109 | 52,500 | 1,109 |
| 2017-01-19 | 1,130 | 1,139 | 1,122 | 1,125 | 50,500 | 1,125 |
| 2017-01-18 | 1,110 | 1,129 | 1,110 | 1,121 | 52,300 | 1,121 |
| 2017-01-17 | 1,145 | 1,151 | 1,112 | 1,113 | 91,800 | 1,113 |
| 2017-01-16 | 1,161 | 1,162 | 1,146 | 1,146 | 41,600 | 1,146 |
| 2017-01-13 | 1,135 | 1,164 | 1,129 | 1,161 | 73,700 | 1,161 |
| 2017-01-12 | 1,185 | 1,185 | 1,132 | 1,137 | 128,300 | 1,137 |
| 2017-01-11 | 1,163 | 1,187 | 1,160 | 1,181 | 92,200 | 1,181 |
| 2017-01-10 | 1,162 | 1,169 | 1,145 | 1,163 | 76,800 | 1,163 |
| 2017-01-06 | 1,139 | 1,170 | 1,133 | 1,164 | 103,700 | 1,164 |
| 2017-01-05 | 1,131 | 1,139 | 1,122 | 1,133 | 70,400 | 1,133 |
| 2017-01-04 | 1,104 | 1,129 | 1,103 | 1,129 | 104,500 | 1,129 |
分割・併合履歴 ： [2002-03-26]1株→1.5株 [2001-03-27]1株→1.15株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.5株 [1998-03-26]1株→1.5株 [1997-03-26]1株→1.5株
