7554 (株)幸楽苑 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 | 1,825 | 1,839 | 1,818 | 1,838 | 50,900 | 1,838 |
| 2017-12-28 | 1,843 | 1,844 | 1,813 | 1,820 | 55,700 | 1,820 |
| 2017-12-27 | 1,808 | 1,842 | 1,804 | 1,842 | 71,900 | 1,842 |
| 2017-12-26 | 1,818 | 1,818 | 1,800 | 1,808 | 66,300 | 1,808 |
| 2017-12-25 | 1,869 | 1,869 | 1,805 | 1,809 | 111,300 | 1,809 |
| 2017-12-22 | 1,818 | 1,864 | 1,816 | 1,854 | 166,900 | 1,854 |
| 2017-12-21 | 1,828 | 1,828 | 1,804 | 1,811 | 61,500 | 1,811 |
| 2017-12-20 | 1,808 | 1,816 | 1,800 | 1,801 | 57,000 | 1,801 |
| 2017-12-19 | 1,832 | 1,832 | 1,802 | 1,808 | 58,000 | 1,808 |
| 2017-12-18 | 1,803 | 1,838 | 1,793 | 1,834 | 132,000 | 1,834 |
| 2017-12-15 | 1,797 | 1,822 | 1,788 | 1,803 | 93,700 | 1,803 |
| 2017-12-14 | 1,795 | 1,804 | 1,793 | 1,798 | 52,000 | 1,798 |
| 2017-12-13 | 1,810 | 1,818 | 1,790 | 1,802 | 77,600 | 1,802 |
| 2017-12-12 | 1,802 | 1,831 | 1,798 | 1,810 | 84,600 | 1,810 |
| 2017-12-11 | 1,830 | 1,866 | 1,794 | 1,800 | 159,500 | 1,800 |
| 2017-12-08 | 1,796 | 1,823 | 1,795 | 1,813 | 98,000 | 1,813 |
| 2017-12-07 | 1,819 | 1,819 | 1,781 | 1,787 | 107,100 | 1,787 |
| 2017-12-06 | 1,847 | 1,871 | 1,796 | 1,801 | 190,600 | 1,801 |
| 2017-12-05 | 1,800 | 1,889 | 1,793 | 1,838 | 351,100 | 1,838 |
| 2017-12-04 | 1,780 | 1,814 | 1,770 | 1,770 | 91,700 | 1,770 |
| 2017-12-01 | 1,771 | 1,784 | 1,764 | 1,769 | 79,800 | 1,769 |
| 2017-11-30 | 1,799 | 1,799 | 1,760 | 1,771 | 110,500 | 1,771 |
| 2017-11-29 | 1,790 | 1,829 | 1,772 | 1,786 | 234,600 | 1,786 |
| 2017-11-28 | 1,764 | 1,778 | 1,753 | 1,765 | 84,300 | 1,765 |
| 2017-11-27 | 1,813 | 1,813 | 1,768 | 1,768 | 133,100 | 1,768 |
| 2017-11-24 | 1,790 | 1,816 | 1,788 | 1,799 | 67,800 | 1,799 |
| 2017-11-22 | 1,824 | 1,833 | 1,793 | 1,796 | 121,000 | 1,796 |
| 2017-11-21 | 1,864 | 1,868 | 1,812 | 1,814 | 144,800 | 1,814 |
| 2017-11-20 | 1,836 | 1,871 | 1,836 | 1,864 | 111,900 | 1,864 |
| 2017-11-17 | 1,856 | 1,863 | 1,835 | 1,860 | 164,400 | 1,860 |
| 2017-11-16 | 1,808 | 1,873 | 1,801 | 1,854 | 217,300 | 1,854 |
| 2017-11-15 | 1,810 | 1,845 | 1,798 | 1,816 | 173,500 | 1,816 |
| 2017-11-13 | 1,871 | 1,894 | 1,830 | 1,836 | 642,300 | 1,836 |
| 2017-11-10 | 2,057 | 2,096 | 1,934 | 1,980 | 522,700 | 1,980 |
| 2017-11-09 | 2,185 | 2,214 | 2,040 | 2,071 | 527,800 | 2,071 |
| 2017-11-08 | 2,235 | 2,255 | 2,182 | 2,248 | 258,000 | 2,248 |
| 2017-11-07 | 2,270 | 2,270 | 2,210 | 2,255 | 273,200 | 2,255 |
| 2017-11-06 | 2,276 | 2,279 | 2,235 | 2,266 | 165,400 | 2,266 |
| 2017-11-02 | 2,288 | 2,299 | 2,200 | 2,262 | 324,300 | 2,262 |
| 2017-11-01 | 2,280 | 2,326 | 2,233 | 2,272 | 492,900 | 2,272 |
| 2017-10-31 | 2,244 | 2,314 | 2,181 | 2,268 | 1,196,800 | 2,268 |
| 2017-10-30 | 2,398 | 2,557 | 2,204 | 2,326 | 5,773,900 | 2,326 |
| 2017-10-27 | 1,754 | 2,152 | 1,741 | 2,057 | 1,585,200 | 2,057 |
| 2017-10-26 | 1,746 | 1,763 | 1,746 | 1,752 | 22,700 | 1,752 |
| 2017-10-25 | 1,748 | 1,757 | 1,743 | 1,747 | 18,400 | 1,747 |
| 2017-10-24 | 1,755 | 1,759 | 1,749 | 1,754 | 19,700 | 1,754 |
| 2017-10-23 | 1,742 | 1,754 | 1,739 | 1,754 | 25,300 | 1,754 |
| 2017-10-20 | 1,741 | 1,746 | 1,736 | 1,742 | 17,600 | 1,742 |
| 2017-10-19 | 1,750 | 1,756 | 1,742 | 1,744 | 18,100 | 1,744 |
| 2017-10-18 | 1,752 | 1,755 | 1,738 | 1,746 | 22,300 | 1,746 |
| 2017-10-17 | 1,778 | 1,778 | 1,751 | 1,751 | 25,800 | 1,751 |
| 2017-10-16 | 1,747 | 1,785 | 1,742 | 1,784 | 61,400 | 1,784 |
| 2017-10-13 | 1,733 | 1,755 | 1,728 | 1,750 | 40,900 | 1,750 |
| 2017-10-12 | 1,728 | 1,734 | 1,728 | 1,729 | 16,400 | 1,729 |
| 2017-10-11 | 1,725 | 1,730 | 1,718 | 1,728 | 10,700 | 1,728 |
| 2017-10-10 | 1,725 | 1,725 | 1,717 | 1,718 | 19,600 | 1,718 |
| 2017-10-06 | 1,729 | 1,734 | 1,724 | 1,726 | 15,200 | 1,726 |
| 2017-10-05 | 1,729 | 1,738 | 1,728 | 1,731 | 10,100 | 1,731 |
| 2017-10-04 | 1,733 | 1,737 | 1,728 | 1,730 | 13,100 | 1,730 |
| 2017-10-03 | 1,728 | 1,733 | 1,724 | 1,726 | 15,300 | 1,726 |
| 2017-10-02 | 1,715 | 1,728 | 1,713 | 1,723 | 45,200 | 1,723 |
| 2017-09-29 | 1,753 | 1,759 | 1,713 | 1,715 | 50,900 | 1,715 |
| 2017-09-28 | 1,730 | 1,770 | 1,720 | 1,770 | 39,100 | 1,770 |
| 2017-09-27 | 1,721 | 1,732 | 1,713 | 1,730 | 17,800 | 1,730 |
| 2017-09-26 | 1,711 | 1,750 | 1,711 | 1,723 | 40,500 | 1,723 |
| 2017-09-25 | 1,726 | 1,742 | 1,711 | 1,714 | 48,500 | 1,714 |
| 2017-09-22 | 1,737 | 1,737 | 1,721 | 1,721 | 26,800 | 1,721 |
| 2017-09-21 | 1,741 | 1,745 | 1,737 | 1,737 | 21,400 | 1,737 |
| 2017-09-20 | 1,759 | 1,759 | 1,741 | 1,742 | 24,300 | 1,742 |
| 2017-09-19 | 1,747 | 1,758 | 1,741 | 1,750 | 28,100 | 1,750 |
| 2017-09-15 | 1,730 | 1,758 | 1,730 | 1,751 | 36,800 | 1,751 |
| 2017-09-14 | 1,743 | 1,745 | 1,730 | 1,732 | 15,500 | 1,732 |
| 2017-09-13 | 1,742 | 1,742 | 1,726 | 1,728 | 10,700 | 1,728 |
| 2017-09-12 | 1,718 | 1,748 | 1,705 | 1,744 | 30,200 | 1,744 |
| 2017-09-11 | 1,697 | 1,722 | 1,694 | 1,699 | 23,600 | 1,699 |
| 2017-09-08 | 1,690 | 1,709 | 1,687 | 1,695 | 30,400 | 1,695 |
| 2017-09-07 | 1,705 | 1,718 | 1,694 | 1,697 | 30,000 | 1,697 |
| 2017-09-06 | 1,703 | 1,714 | 1,701 | 1,706 | 21,200 | 1,706 |
| 2017-09-05 | 1,730 | 1,732 | 1,715 | 1,717 | 17,800 | 1,717 |
| 2017-09-04 | 1,742 | 1,751 | 1,725 | 1,733 | 22,200 | 1,733 |
| 2017-09-01 | 1,736 | 1,746 | 1,736 | 1,742 | 15,800 | 1,742 |
| 2017-08-31 | 1,748 | 1,748 | 1,734 | 1,747 | 8,200 | 1,747 |
| 2017-08-30 | 1,726 | 1,744 | 1,726 | 1,741 | 11,900 | 1,741 |
| 2017-08-29 | 1,734 | 1,740 | 1,720 | 1,726 | 11,000 | 1,726 |
| 2017-08-28 | 1,720 | 1,734 | 1,717 | 1,734 | 12,900 | 1,734 |
| 2017-08-25 | 1,737 | 1,737 | 1,715 | 1,719 | 25,700 | 1,719 |
| 2017-08-24 | 1,750 | 1,750 | 1,733 | 1,737 | 14,600 | 1,737 |
| 2017-08-23 | 1,741 | 1,753 | 1,738 | 1,744 | 13,400 | 1,744 |
| 2017-08-22 | 1,750 | 1,752 | 1,741 | 1,741 | 12,000 | 1,741 |
| 2017-08-21 | 1,753 | 1,767 | 1,750 | 1,756 | 13,400 | 1,756 |
| 2017-08-18 | 1,739 | 1,766 | 1,733 | 1,757 | 26,100 | 1,757 |
| 2017-08-17 | 1,733 | 1,746 | 1,726 | 1,742 | 14,500 | 1,742 |
| 2017-08-16 | 1,751 | 1,756 | 1,710 | 1,724 | 50,200 | 1,724 |
| 2017-08-15 | 1,752 | 1,765 | 1,750 | 1,752 | 20,500 | 1,752 |
| 2017-08-14 | 1,755 | 1,768 | 1,750 | 1,750 | 34,200 | 1,750 |
| 2017-08-10 | 1,775 | 1,785 | 1,767 | 1,777 | 26,800 | 1,777 |
| 2017-08-09 | 1,791 | 1,793 | 1,774 | 1,778 | 21,500 | 1,778 |
| 2017-08-08 | 1,795 | 1,798 | 1,783 | 1,792 | 14,300 | 1,792 |
| 2017-08-07 | 1,785 | 1,796 | 1,785 | 1,790 | 16,200 | 1,790 |
| 2017-08-04 | 1,784 | 1,793 | 1,783 | 1,785 | 15,200 | 1,785 |
| 2017-08-03 | 1,778 | 1,796 | 1,778 | 1,795 | 12,800 | 1,795 |
| 2017-08-02 | 1,798 | 1,798 | 1,777 | 1,777 | 26,100 | 1,777 |
| 2017-08-01 | 1,766 | 1,800 | 1,765 | 1,799 | 29,700 | 1,799 |
| 2017-07-31 | 1,790 | 1,794 | 1,756 | 1,760 | 100,700 | 1,760 |
| 2017-07-28 | 1,812 | 1,850 | 1,805 | 1,844 | 30,200 | 1,844 |
| 2017-07-27 | 1,824 | 1,832 | 1,812 | 1,812 | 10,200 | 1,812 |
| 2017-07-26 | 1,836 | 1,836 | 1,815 | 1,822 | 10,300 | 1,822 |
| 2017-07-25 | 1,848 | 1,848 | 1,818 | 1,824 | 15,900 | 1,824 |
| 2017-07-24 | 1,808 | 1,842 | 1,805 | 1,839 | 27,800 | 1,839 |
| 2017-07-21 | 1,809 | 1,821 | 1,807 | 1,808 | 16,100 | 1,808 |
| 2017-07-20 | 1,813 | 1,815 | 1,802 | 1,809 | 12,700 | 1,809 |
| 2017-07-19 | 1,807 | 1,828 | 1,800 | 1,803 | 21,900 | 1,803 |
| 2017-07-18 | 1,800 | 1,816 | 1,798 | 1,808 | 22,300 | 1,808 |
| 2017-07-14 | 1,809 | 1,817 | 1,800 | 1,800 | 9,800 | 1,800 |
| 2017-07-13 | 1,820 | 1,826 | 1,806 | 1,810 | 7,500 | 1,810 |
| 2017-07-12 | 1,820 | 1,835 | 1,811 | 1,820 | 10,400 | 1,820 |
| 2017-07-11 | 1,800 | 1,826 | 1,798 | 1,819 | 20,400 | 1,819 |
| 2017-07-10 | 1,810 | 1,812 | 1,798 | 1,799 | 26,700 | 1,799 |
| 2017-07-07 | 1,821 | 1,827 | 1,805 | 1,805 | 19,200 | 1,805 |
| 2017-07-06 | 1,845 | 1,849 | 1,813 | 1,822 | 19,300 | 1,822 |
| 2017-07-05 | 1,829 | 1,851 | 1,825 | 1,846 | 18,400 | 1,846 |
| 2017-07-04 | 1,855 | 1,860 | 1,828 | 1,830 | 17,400 | 1,830 |
| 2017-07-03 | 1,827 | 1,865 | 1,822 | 1,857 | 40,500 | 1,857 |
| 2017-06-30 | 1,834 | 1,841 | 1,816 | 1,828 | 24,700 | 1,828 |
| 2017-06-29 | 1,843 | 1,843 | 1,820 | 1,835 | 23,000 | 1,835 |
| 2017-06-28 | 1,854 | 1,860 | 1,831 | 1,835 | 18,900 | 1,835 |
| 2017-06-27 | 1,837 | 1,855 | 1,823 | 1,855 | 38,900 | 1,855 |
| 2017-06-26 | 1,796 | 1,837 | 1,796 | 1,830 | 31,300 | 1,830 |
| 2017-06-23 | 1,800 | 1,804 | 1,796 | 1,796 | 15,300 | 1,796 |
| 2017-06-22 | 1,815 | 1,820 | 1,792 | 1,793 | 27,200 | 1,793 |
| 2017-06-21 | 1,821 | 1,826 | 1,810 | 1,811 | 20,500 | 1,811 |
| 2017-06-20 | 1,798 | 1,826 | 1,798 | 1,822 | 20,600 | 1,822 |
| 2017-06-19 | 1,809 | 1,823 | 1,786 | 1,798 | 59,900 | 1,798 |
| 2017-06-16 | 1,825 | 1,836 | 1,808 | 1,809 | 42,000 | 1,809 |
| 2017-06-15 | 1,867 | 1,875 | 1,811 | 1,812 | 66,600 | 1,812 |
| 2017-06-14 | 1,882 | 1,890 | 1,864 | 1,868 | 21,900 | 1,868 |
| 2017-06-13 | 1,879 | 1,887 | 1,872 | 1,880 | 10,800 | 1,880 |
| 2017-06-12 | 1,880 | 1,886 | 1,860 | 1,879 | 18,200 | 1,879 |
| 2017-06-09 | 1,901 | 1,901 | 1,869 | 1,881 | 24,400 | 1,881 |
| 2017-06-08 | 1,915 | 1,917 | 1,894 | 1,896 | 12,900 | 1,896 |
| 2017-06-07 | 1,900 | 1,910 | 1,891 | 1,908 | 13,700 | 1,908 |
| 2017-06-06 | 1,923 | 1,923 | 1,881 | 1,891 | 27,700 | 1,891 |
| 2017-06-05 | 1,880 | 1,930 | 1,877 | 1,924 | 42,700 | 1,924 |
| 2017-06-02 | 1,861 | 1,882 | 1,860 | 1,880 | 42,800 | 1,880 |
| 2017-06-01 | 1,842 | 1,867 | 1,842 | 1,862 | 16,200 | 1,862 |
| 2017-05-31 | 1,865 | 1,872 | 1,842 | 1,843 | 18,700 | 1,843 |
| 2017-05-30 | 1,860 | 1,869 | 1,833 | 1,867 | 28,100 | 1,867 |
| 2017-05-29 | 1,860 | 1,872 | 1,855 | 1,860 | 35,400 | 1,860 |
| 2017-05-26 | 1,918 | 1,925 | 1,881 | 1,881 | 32,700 | 1,881 |
| 2017-05-25 | 1,994 | 1,994 | 1,918 | 1,918 | 34,800 | 1,918 |
| 2017-05-24 | 1,969 | 1,997 | 1,939 | 1,995 | 65,100 | 1,995 |
| 2017-05-23 | 1,918 | 1,974 | 1,914 | 1,952 | 79,800 | 1,952 |
| 2017-05-22 | 1,846 | 1,932 | 1,844 | 1,921 | 70,700 | 1,921 |
| 2017-05-19 | 1,854 | 1,854 | 1,841 | 1,847 | 22,700 | 1,847 |
| 2017-05-18 | 1,830 | 1,854 | 1,825 | 1,851 | 45,000 | 1,851 |
| 2017-05-17 | 1,830 | 1,849 | 1,815 | 1,849 | 51,500 | 1,849 |
| 2017-05-16 | 1,834 | 1,838 | 1,827 | 1,831 | 22,500 | 1,831 |
| 2017-05-15 | 1,790 | 1,835 | 1,785 | 1,828 | 53,400 | 1,828 |
| 2017-05-12 | 1,823 | 1,834 | 1,795 | 1,800 | 27,400 | 1,800 |
| 2017-05-11 | 1,812 | 1,846 | 1,811 | 1,841 | 63,200 | 1,841 |
| 2017-05-10 | 1,820 | 1,821 | 1,809 | 1,813 | 26,700 | 1,813 |
| 2017-05-09 | 1,825 | 1,830 | 1,806 | 1,816 | 32,500 | 1,816 |
| 2017-05-08 | 1,793 | 1,825 | 1,793 | 1,823 | 56,000 | 1,823 |
| 2017-05-02 | 1,801 | 1,814 | 1,790 | 1,792 | 39,900 | 1,792 |
| 2017-05-01 | 1,800 | 1,804 | 1,786 | 1,801 | 44,200 | 1,801 |
| 2017-04-28 | 1,783 | 1,800 | 1,764 | 1,790 | 60,200 | 1,790 |
| 2017-04-27 | 1,750 | 1,784 | 1,748 | 1,783 | 53,600 | 1,783 |
| 2017-04-26 | 1,749 | 1,757 | 1,742 | 1,751 | 29,500 | 1,751 |
| 2017-04-25 | 1,742 | 1,750 | 1,738 | 1,746 | 25,300 | 1,746 |
| 2017-04-24 | 1,717 | 1,741 | 1,714 | 1,738 | 20,200 | 1,738 |
| 2017-04-21 | 1,715 | 1,715 | 1,701 | 1,713 | 14,100 | 1,713 |
| 2017-04-20 | 1,715 | 1,717 | 1,704 | 1,711 | 18,400 | 1,711 |
| 2017-04-19 | 1,681 | 1,720 | 1,681 | 1,708 | 42,300 | 1,708 |
| 2017-04-18 | 1,694 | 1,700 | 1,670 | 1,680 | 18,000 | 1,680 |
| 2017-04-17 | 1,648 | 1,674 | 1,648 | 1,667 | 17,700 | 1,667 |
| 2017-04-14 | 1,667 | 1,667 | 1,647 | 1,647 | 33,000 | 1,647 |
| 2017-04-13 | 1,665 | 1,682 | 1,664 | 1,673 | 25,700 | 1,673 |
| 2017-04-12 | 1,690 | 1,690 | 1,671 | 1,677 | 24,100 | 1,677 |
| 2017-04-11 | 1,691 | 1,696 | 1,689 | 1,690 | 17,300 | 1,690 |
| 2017-04-10 | 1,709 | 1,717 | 1,690 | 1,694 | 21,800 | 1,694 |
| 2017-04-07 | 1,725 | 1,725 | 1,702 | 1,704 | 22,400 | 1,704 |
| 2017-04-06 | 1,728 | 1,728 | 1,700 | 1,703 | 24,800 | 1,703 |
| 2017-04-05 | 1,735 | 1,740 | 1,730 | 1,731 | 20,800 | 1,731 |
| 2017-04-04 | 1,715 | 1,742 | 1,715 | 1,729 | 57,200 | 1,729 |
| 2017-04-03 | 1,680 | 1,710 | 1,680 | 1,703 | 36,800 | 1,703 |
| 2017-03-31 | 1,700 | 1,717 | 1,676 | 1,676 | 45,800 | 1,676 |
| 2017-03-30 | 1,702 | 1,713 | 1,695 | 1,700 | 37,100 | 1,700 |
| 2017-03-29 | 1,700 | 1,741 | 1,699 | 1,710 | 194,800 | 1,710 |
| 2017-03-28 | 1,793 | 1,797 | 1,760 | 1,771 | 207,900 | 1,771 |
| 2017-03-27 | 1,810 | 1,810 | 1,787 | 1,788 | 90,600 | 1,788 |
| 2017-03-24 | 1,797 | 1,815 | 1,796 | 1,812 | 47,600 | 1,812 |
| 2017-03-23 | 1,801 | 1,804 | 1,792 | 1,795 | 45,900 | 1,795 |
| 2017-03-22 | 1,805 | 1,815 | 1,803 | 1,807 | 42,300 | 1,807 |
| 2017-03-21 | 1,800 | 1,816 | 1,800 | 1,811 | 46,300 | 1,811 |
| 2017-03-17 | 1,786 | 1,800 | 1,785 | 1,800 | 38,000 | 1,800 |
| 2017-03-16 | 1,796 | 1,797 | 1,786 | 1,788 | 37,400 | 1,788 |
| 2017-03-15 | 1,800 | 1,804 | 1,793 | 1,796 | 44,900 | 1,796 |
| 2017-03-14 | 1,797 | 1,799 | 1,780 | 1,799 | 26,700 | 1,799 |
| 2017-03-13 | 1,770 | 1,798 | 1,770 | 1,793 | 42,800 | 1,793 |
| 2017-03-10 | 1,768 | 1,770 | 1,761 | 1,765 | 41,600 | 1,765 |
| 2017-03-09 | 1,752 | 1,765 | 1,750 | 1,754 | 30,900 | 1,754 |
| 2017-03-08 | 1,743 | 1,751 | 1,741 | 1,751 | 24,900 | 1,751 |
| 2017-03-07 | 1,727 | 1,749 | 1,727 | 1,743 | 29,800 | 1,743 |
| 2017-03-06 | 1,725 | 1,731 | 1,722 | 1,727 | 32,600 | 1,727 |
| 2017-03-03 | 1,718 | 1,725 | 1,712 | 1,721 | 16,300 | 1,721 |
| 2017-03-02 | 1,711 | 1,720 | 1,708 | 1,715 | 20,700 | 1,715 |
| 2017-03-01 | 1,714 | 1,714 | 1,704 | 1,709 | 15,700 | 1,709 |
| 2017-02-28 | 1,706 | 1,719 | 1,705 | 1,706 | 18,500 | 1,706 |
| 2017-02-27 | 1,721 | 1,721 | 1,701 | 1,709 | 28,200 | 1,709 |
| 2017-02-24 | 1,710 | 1,735 | 1,710 | 1,723 | 44,500 | 1,723 |
| 2017-02-23 | 1,700 | 1,714 | 1,696 | 1,713 | 29,000 | 1,713 |
| 2017-02-22 | 1,692 | 1,700 | 1,691 | 1,700 | 32,400 | 1,700 |
| 2017-02-21 | 1,678 | 1,690 | 1,678 | 1,687 | 22,300 | 1,687 |
| 2017-02-20 | 1,674 | 1,678 | 1,669 | 1,677 | 12,000 | 1,677 |
| 2017-02-17 | 1,682 | 1,682 | 1,671 | 1,674 | 14,000 | 1,674 |
| 2017-02-16 | 1,684 | 1,684 | 1,667 | 1,676 | 24,800 | 1,676 |
| 2017-02-15 | 1,680 | 1,682 | 1,675 | 1,676 | 22,300 | 1,676 |
| 2017-02-14 | 1,680 | 1,686 | 1,672 | 1,673 | 26,000 | 1,673 |
| 2017-02-13 | 1,662 | 1,679 | 1,662 | 1,675 | 25,200 | 1,675 |
| 2017-02-10 | 1,640 | 1,657 | 1,638 | 1,657 | 38,700 | 1,657 |
| 2017-02-09 | 1,628 | 1,630 | 1,621 | 1,630 | 30,200 | 1,630 |
| 2017-02-08 | 1,619 | 1,623 | 1,618 | 1,622 | 29,700 | 1,622 |
| 2017-02-07 | 1,627 | 1,627 | 1,620 | 1,620 | 20,600 | 1,620 |
| 2017-02-06 | 1,626 | 1,626 | 1,617 | 1,620 | 13,200 | 1,620 |
| 2017-02-03 | 1,614 | 1,626 | 1,613 | 1,617 | 13,000 | 1,617 |
| 2017-02-02 | 1,620 | 1,627 | 1,612 | 1,613 | 22,700 | 1,613 |
| 2017-02-01 | 1,620 | 1,625 | 1,618 | 1,619 | 20,100 | 1,619 |
| 2017-01-31 | 1,623 | 1,631 | 1,621 | 1,623 | 22,900 | 1,623 |
| 2017-01-30 | 1,640 | 1,644 | 1,620 | 1,629 | 36,700 | 1,629 |
| 2017-01-27 | 1,651 | 1,654 | 1,641 | 1,641 | 17,800 | 1,641 |
| 2017-01-26 | 1,653 | 1,656 | 1,648 | 1,654 | 17,300 | 1,654 |
| 2017-01-25 | 1,652 | 1,660 | 1,646 | 1,648 | 18,600 | 1,648 |
| 2017-01-24 | 1,652 | 1,658 | 1,649 | 1,652 | 15,000 | 1,652 |
| 2017-01-23 | 1,650 | 1,666 | 1,631 | 1,659 | 24,200 | 1,659 |
| 2017-01-20 | 1,640 | 1,653 | 1,631 | 1,650 | 23,900 | 1,650 |
| 2017-01-19 | 1,620 | 1,645 | 1,610 | 1,640 | 28,400 | 1,640 |
| 2017-01-18 | 1,606 | 1,617 | 1,601 | 1,613 | 24,300 | 1,613 |
| 2017-01-17 | 1,610 | 1,617 | 1,600 | 1,600 | 50,600 | 1,600 |
| 2017-01-16 | 1,608 | 1,645 | 1,608 | 1,620 | 102,000 | 1,620 |
| 2017-01-13 | 1,676 | 1,691 | 1,661 | 1,688 | 28,000 | 1,688 |
| 2017-01-12 | 1,687 | 1,693 | 1,678 | 1,688 | 22,700 | 1,688 |
| 2017-01-11 | 1,698 | 1,698 | 1,685 | 1,687 | 25,500 | 1,687 |
| 2017-01-10 | 1,675 | 1,698 | 1,675 | 1,693 | 43,300 | 1,693 |
| 2017-01-06 | 1,660 | 1,675 | 1,655 | 1,670 | 34,500 | 1,670 |
| 2017-01-05 | 1,655 | 1,660 | 1,651 | 1,660 | 27,400 | 1,660 |
| 2017-01-04 | 1,640 | 1,652 | 1,639 | 1,652 | 33,900 | 1,652 |
分割・併合履歴 ： [2003-03-26]1株→1.3株 [2002-03-26]1株→1.5株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.1株