7570 橋本総業ホールディングス(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 | 1,847 | 1,860 | 1,842 | 1,849 | 3,200 | 840.46 |
| 2017-12-28 | 1,846 | 1,864 | 1,845 | 1,847 | 2,500 | 839.55 |
| 2017-12-27 | 1,870 | 1,870 | 1,842 | 1,845 | 3,800 | 838.64 |
| 2017-12-26 | 1,845 | 1,867 | 1,824 | 1,867 | 5,500 | 848.64 |
| 2017-12-25 | 1,820 | 1,842 | 1,820 | 1,830 | 4,500 | 831.82 |
| 2017-12-22 | 1,805 | 1,820 | 1,798 | 1,818 | 2,900 | 826.36 |
| 2017-12-21 | 1,800 | 1,824 | 1,798 | 1,805 | 6,900 | 820.46 |
| 2017-12-20 | 1,775 | 1,800 | 1,762 | 1,800 | 15,600 | 818.18 |
| 2017-12-19 | 1,766 | 1,784 | 1,763 | 1,765 | 5,700 | 802.27 |
| 2017-12-18 | 1,755 | 1,764 | 1,753 | 1,764 | 4,400 | 801.82 |
| 2017-12-15 | 1,741 | 1,750 | 1,731 | 1,750 | 10,500 | 795.46 |
| 2017-12-14 | 1,724 | 1,743 | 1,724 | 1,738 | 4,800 | 790 |
| 2017-12-13 | 1,728 | 1,735 | 1,718 | 1,724 | 3,600 | 783.64 |
| 2017-12-12 | 1,748 | 1,748 | 1,713 | 1,728 | 5,600 | 785.46 |
| 2017-12-11 | 1,764 | 1,765 | 1,736 | 1,748 | 3,100 | 794.55 |
| 2017-12-08 | 1,747 | 1,757 | 1,730 | 1,751 | 14,700 | 795.91 |
| 2017-12-07 | 1,705 | 1,770 | 1,705 | 1,738 | 5,100 | 790 |
| 2017-12-06 | 1,714 | 1,726 | 1,702 | 1,704 | 4,200 | 774.55 |
| 2017-12-05 | 1,695 | 1,744 | 1,695 | 1,719 | 7,800 | 781.36 |
| 2017-12-04 | 1,702 | 1,717 | 1,696 | 1,708 | 5,100 | 776.36 |
| 2017-12-01 | 1,689 | 1,709 | 1,689 | 1,703 | 2,800 | 774.09 |
| 2017-11-30 | 1,707 | 1,707 | 1,681 | 1,694 | 5,700 | 770 |
| 2017-11-29 | 1,745 | 1,752 | 1,701 | 1,707 | 8,800 | 775.91 |
| 2017-11-28 | 1,720 | 1,773 | 1,720 | 1,745 | 13,100 | 793.18 |
| 2017-11-27 | 1,711 | 1,719 | 1,711 | 1,719 | 1,400 | 781.36 |
| 2017-11-24 | 1,700 | 1,717 | 1,700 | 1,708 | 3,800 | 776.36 |
| 2017-11-22 | 1,700 | 1,718 | 1,694 | 1,700 | 6,200 | 772.73 |
| 2017-11-21 | 1,687 | 1,700 | 1,685 | 1,696 | 2,600 | 770.91 |
| 2017-11-20 | 1,700 | 1,700 | 1,692 | 1,700 | 6,900 | 772.73 |
| 2017-11-17 | 1,704 | 1,705 | 1,684 | 1,697 | 2,300 | 771.36 |
| 2017-11-16 | 1,663 | 1,712 | 1,663 | 1,679 | 2,000 | 763.18 |
| 2017-11-15 | 1,718 | 1,718 | 1,677 | 1,677 | 4,700 | 762.27 |
| 2017-11-13 | 1,711 | 1,719 | 1,704 | 1,715 | 4,200 | 779.55 |
| 2017-11-10 | 1,693 | 1,711 | 1,693 | 1,711 | 1,500 | 777.73 |
| 2017-11-09 | 1,720 | 1,740 | 1,711 | 1,718 | 3,600 | 780.91 |
| 2017-11-08 | 1,710 | 1,714 | 1,659 | 1,714 | 10,800 | 779.09 |
| 2017-11-07 | 1,739 | 1,742 | 1,715 | 1,739 | 3,200 | 790.46 |
| 2017-11-06 | 1,755 | 1,755 | 1,713 | 1,740 | 6,800 | 790.91 |
| 2017-11-02 | 1,743 | 1,757 | 1,735 | 1,747 | 8,900 | 794.09 |
| 2017-11-01 | 1,736 | 1,742 | 1,734 | 1,742 | 6,400 | 791.82 |
| 2017-10-31 | 1,744 | 1,744 | 1,710 | 1,743 | 4,900 | 792.27 |
| 2017-10-30 | 1,681 | 1,740 | 1,681 | 1,740 | 17,300 | 790.91 |
| 2017-10-27 | 1,747 | 1,747 | 1,712 | 1,745 | 8,600 | 793.18 |
| 2017-10-26 | 1,701 | 1,750 | 1,661 | 1,686 | 12,300 | 766.36 |
| 2017-10-25 | 1,724 | 1,724 | 1,676 | 1,681 | 3,300 | 764.09 |
| 2017-10-24 | 1,669 | 1,729 | 1,668 | 1,729 | 4,700 | 785.91 |
| 2017-10-23 | 1,679 | 1,685 | 1,652 | 1,685 | 2,700 | 765.91 |
| 2017-10-20 | 1,667 | 1,687 | 1,641 | 1,654 | 5,300 | 751.82 |
| 2017-10-19 | 1,662 | 1,679 | 1,662 | 1,667 | 2,200 | 757.73 |
| 2017-10-18 | 1,682 | 1,682 | 1,647 | 1,669 | 2,500 | 758.64 |
| 2017-10-17 | 1,670 | 1,695 | 1,670 | 1,690 | 3,000 | 768.18 |
| 2017-10-16 | 1,648 | 1,714 | 1,635 | 1,670 | 4,700 | 759.09 |
| 2017-10-13 | 1,716 | 1,716 | 1,677 | 1,688 | 4,400 | 767.27 |
| 2017-10-12 | 1,694 | 1,727 | 1,681 | 1,707 | 4,200 | 775.91 |
| 2017-10-11 | 1,687 | 1,707 | 1,674 | 1,695 | 4,900 | 770.46 |
| 2017-10-10 | 1,698 | 1,698 | 1,671 | 1,682 | 2,100 | 764.55 |
| 2017-10-06 | 1,693 | 1,698 | 1,633 | 1,685 | 3,600 | 765.91 |
| 2017-10-05 | 1,740 | 1,740 | 1,663 | 1,664 | 7,800 | 756.36 |
| 2017-10-04 | 1,688 | 1,700 | 1,610 | 1,700 | 6,100 | 772.73 |
| 2017-10-03 | 1,635 | 1,679 | 1,635 | 1,677 | 4,100 | 762.27 |
| 2017-10-02 | 1,671 | 1,702 | 1,629 | 1,643 | 5,600 | 746.82 |
| 2017-09-29 | 1,694 | 1,694 | 1,642 | 1,682 | 2,700 | 764.55 |
| 2017-09-28 | 1,646 | 1,710 | 1,646 | 1,679 | 2,300 | 763.18 |
| 2017-09-27 | 1,663 | 1,663 | 1,635 | 1,646 | 5,100 | 748.18 |
| 2017-09-26 | 1,636 | 1,699 | 1,636 | 1,699 | 9,300 | 772.27 |
| 2017-09-25 | 1,638 | 1,676 | 1,638 | 1,650 | 2,900 | 750 |
| 2017-09-22 | 1,665 | 1,665 | 1,632 | 1,637 | 2,700 | 744.09 |
| 2017-09-21 | 1,671 | 1,671 | 1,631 | 1,665 | 2,600 | 756.82 |
| 2017-09-20 | 1,640 | 1,664 | 1,632 | 1,664 | 7,700 | 756.36 |
| 2017-09-19 | 1,635 | 1,643 | 1,635 | 1,640 | 6,000 | 745.46 |
| 2017-09-15 | 1,623 | 1,650 | 1,623 | 1,639 | 12,000 | 745 |
| 2017-09-14 | 1,629 | 1,629 | 1,618 | 1,623 | 3,100 | 737.73 |
| 2017-09-13 | 1,617 | 1,623 | 1,613 | 1,619 | 2,600 | 735.91 |
| 2017-09-12 | 1,640 | 1,665 | 1,610 | 1,625 | 4,000 | 738.64 |
| 2017-09-11 | 1,629 | 1,629 | 1,605 | 1,621 | 2,900 | 736.82 |
| 2017-09-08 | 1,561 | 1,630 | 1,561 | 1,614 | 12,800 | 733.64 |
| 2017-09-07 | 1,598 | 1,619 | 1,579 | 1,597 | 6,000 | 725.91 |
| 2017-09-06 | 1,572 | 1,600 | 1,550 | 1,598 | 27,800 | 726.36 |
| 2017-09-05 | 1,604 | 1,644 | 1,551 | 1,578 | 81,600 | 717.27 |
| 2017-09-04 | 1,475 | 1,478 | 1,457 | 1,464 | 5,600 | 665.46 |
| 2017-09-01 | 1,483 | 1,483 | 1,471 | 1,475 | 3,500 | 670.46 |
| 2017-08-31 | 1,485 | 1,485 | 1,477 | 1,483 | 1,500 | 674.09 |
| 2017-08-30 | 1,473 | 1,489 | 1,473 | 1,482 | 1,300 | 673.64 |
| 2017-08-29 | 1,505 | 1,505 | 1,453 | 1,465 | 7,100 | 665.91 |
| 2017-08-28 | 1,518 | 1,518 | 1,492 | 1,507 | 1,200 | 685 |
| 2017-08-25 | 1,519 | 1,529 | 1,518 | 1,518 | 2,000 | 690 |
| 2017-08-24 | 1,546 | 1,548 | 1,517 | 1,524 | 1,400 | 692.73 |
| 2017-08-23 | 1,544 | 1,544 | 1,517 | 1,518 | 1,900 | 690 |
| 2017-08-22 | 1,516 | 1,552 | 1,516 | 1,530 | 3,300 | 695.46 |
| 2017-08-21 | 1,543 | 1,546 | 1,543 | 1,546 | 1,700 | 702.73 |
| 2017-08-18 | 1,555 | 1,570 | 1,548 | 1,570 | 4,500 | 713.64 |
| 2017-08-17 | 1,537 | 1,568 | 1,537 | 1,565 | 2,600 | 711.36 |
| 2017-08-16 | 1,530 | 1,557 | 1,530 | 1,542 | 1,800 | 700.91 |
| 2017-08-15 | 1,513 | 1,552 | 1,513 | 1,544 | 2,700 | 701.82 |
| 2017-08-14 | 1,550 | 1,557 | 1,531 | 1,538 | 2,900 | 699.09 |
| 2017-08-10 | 1,578 | 1,579 | 1,555 | 1,577 | 2,400 | 716.82 |
| 2017-08-09 | 1,565 | 1,580 | 1,548 | 1,564 | 5,200 | 710.91 |
| 2017-08-08 | 1,587 | 1,600 | 1,580 | 1,600 | 3,600 | 727.27 |
| 2017-08-07 | 1,603 | 1,630 | 1,603 | 1,627 | 5,500 | 739.55 |
| 2017-08-04 | 1,623 | 1,638 | 1,601 | 1,620 | 4,200 | 736.36 |
| 2017-08-03 | 1,622 | 1,622 | 1,613 | 1,622 | 1,100 | 737.27 |
| 2017-08-02 | 1,610 | 1,612 | 1,606 | 1,610 | 1,100 | 731.82 |
| 2017-08-01 | 1,633 | 1,635 | 1,608 | 1,609 | 1,600 | 731.36 |
| 2017-07-31 | 1,635 | 1,670 | 1,629 | 1,638 | 2,400 | 744.55 |
| 2017-07-28 | 1,643 | 1,683 | 1,643 | 1,651 | 2,300 | 750.46 |
| 2017-07-27 | 1,684 | 1,684 | 1,663 | 1,666 | 1,800 | 757.27 |
| 2017-07-26 | 1,641 | 1,656 | 1,641 | 1,652 | 1,100 | 750.91 |
| 2017-07-25 | 1,647 | 1,668 | 1,647 | 1,665 | 900 | 756.82 |
| 2017-07-24 | 1,650 | 1,666 | 1,650 | 1,664 | 2,000 | 756.36 |
| 2017-07-21 | 1,670 | 1,678 | 1,663 | 1,668 | 2,400 | 758.18 |
| 2017-07-20 | 1,662 | 1,678 | 1,662 | 1,676 | 4,700 | 761.82 |
| 2017-07-19 | 1,690 | 1,692 | 1,685 | 1,691 | 2,400 | 768.64 |
| 2017-07-18 | 1,683 | 1,683 | 1,678 | 1,680 | 2,200 | 763.64 |
| 2017-07-14 | 1,692 | 1,705 | 1,684 | 1,689 | 3,500 | 767.73 |
| 2017-07-13 | 1,681 | 1,683 | 1,665 | 1,683 | 2,200 | 765 |
| 2017-07-12 | 1,665 | 1,688 | 1,665 | 1,679 | 1,400 | 763.18 |
| 2017-07-11 | 1,660 | 1,673 | 1,660 | 1,663 | 1,900 | 755.91 |
| 2017-07-10 | 1,671 | 1,671 | 1,671 | 1,671 | 600 | 759.55 |
| 2017-07-07 | 1,635 | 1,670 | 1,631 | 1,631 | 2,200 | 741.36 |
| 2017-07-06 | 1,652 | 1,675 | 1,652 | 1,675 | 1,500 | 761.36 |
| 2017-07-05 | 1,653 | 1,685 | 1,653 | 1,675 | 6,800 | 761.36 |
| 2017-07-04 | 1,657 | 1,678 | 1,641 | 1,678 | 3,700 | 762.73 |
| 2017-07-03 | 1,676 | 1,676 | 1,651 | 1,657 | 5,300 | 753.18 |
| 2017-06-30 | 1,719 | 1,720 | 1,685 | 1,706 | 5,900 | 775.46 |
| 2017-06-29 | 1,741 | 1,745 | 1,731 | 1,737 | 2,100 | 789.55 |
| 2017-06-28 | 1,745 | 1,745 | 1,728 | 1,730 | 1,100 | 786.36 |
| 2017-06-27 | 1,743 | 1,743 | 1,725 | 1,732 | 2,100 | 787.27 |
| 2017-06-26 | 1,740 | 1,740 | 1,725 | 1,738 | 2,900 | 790 |
| 2017-06-23 | 1,746 | 1,746 | 1,740 | 1,740 | 500 | 790.91 |
| 2017-06-22 | 1,739 | 1,750 | 1,739 | 1,746 | 1,100 | 793.64 |
| 2017-06-21 | 1,747 | 1,747 | 1,707 | 1,739 | 1,900 | 790.46 |
| 2017-06-20 | 1,750 | 1,750 | 1,716 | 1,749 | 11,900 | 795 |
| 2017-06-19 | 1,697 | 1,742 | 1,697 | 1,730 | 5,900 | 786.36 |
| 2017-06-16 | 1,699 | 1,700 | 1,695 | 1,698 | 2,700 | 771.82 |
| 2017-06-15 | 1,688 | 1,700 | 1,684 | 1,685 | 8,000 | 765.91 |
| 2017-06-14 | 1,686 | 1,690 | 1,685 | 1,687 | 3,600 | 766.82 |
| 2017-06-13 | 1,683 | 1,688 | 1,683 | 1,686 | 2,500 | 766.36 |
| 2017-06-12 | 1,665 | 1,689 | 1,665 | 1,683 | 3,800 | 765 |
| 2017-06-09 | 1,684 | 1,685 | 1,663 | 1,679 | 13,600 | 763.18 |
| 2017-06-08 | 1,619 | 1,650 | 1,619 | 1,644 | 6,900 | 747.27 |
| 2017-06-07 | 1,604 | 1,636 | 1,604 | 1,619 | 3,900 | 735.91 |
| 2017-06-06 | 1,582 | 1,619 | 1,582 | 1,607 | 5,800 | 730.46 |
| 2017-06-05 | 1,587 | 1,589 | 1,579 | 1,579 | 4,300 | 717.73 |
| 2017-06-02 | 1,546 | 1,570 | 1,546 | 1,570 | 3,300 | 713.64 |
| 2017-06-01 | 1,531 | 1,547 | 1,531 | 1,540 | 1,400 | 700 |
| 2017-05-31 | 1,540 | 1,543 | 1,517 | 1,517 | 2,300 | 689.55 |
| 2017-05-30 | 1,530 | 1,542 | 1,530 | 1,535 | 1,300 | 697.73 |
| 2017-05-29 | 1,525 | 1,529 | 1,525 | 1,529 | 600 | 695 |
| 2017-05-26 | 1,525 | 1,525 | 1,515 | 1,515 | 2,000 | 688.64 |
| 2017-05-25 | 1,522 | 1,536 | 1,522 | 1,527 | 2,900 | 694.09 |
| 2017-05-24 | 1,566 | 1,566 | 1,557 | 1,562 | 1,000 | 710 |
| 2017-05-23 | 1,562 | 1,574 | 1,527 | 1,527 | 1,400 | 694.09 |
| 2017-05-22 | 1,534 | 1,562 | 1,534 | 1,562 | 1,300 | 710 |
| 2017-05-19 | 1,543 | 1,550 | 1,531 | 1,534 | 5,800 | 697.27 |
| 2017-05-18 | 1,584 | 1,584 | 1,551 | 1,564 | 4,100 | 710.91 |
| 2017-05-17 | 1,589 | 1,593 | 1,586 | 1,587 | 5,000 | 721.36 |
| 2017-05-16 | 1,587 | 1,590 | 1,585 | 1,589 | 3,400 | 722.27 |
| 2017-05-15 | 1,589 | 1,589 | 1,584 | 1,587 | 5,000 | 721.36 |
| 2017-05-12 | 1,586 | 1,589 | 1,582 | 1,586 | 5,800 | 720.91 |
| 2017-05-11 | 1,572 | 1,587 | 1,572 | 1,586 | 1,700 | 720.91 |
| 2017-05-10 | 1,578 | 1,586 | 1,573 | 1,584 | 4,100 | 720 |
| 2017-05-09 | 1,541 | 1,573 | 1,536 | 1,570 | 6,700 | 713.64 |
| 2017-05-08 | 1,546 | 1,546 | 1,518 | 1,541 | 7,500 | 700.46 |
| 2017-05-02 | 1,489 | 1,506 | 1,489 | 1,506 | 3,100 | 684.55 |
| 2017-05-01 | 1,500 | 1,500 | 1,487 | 1,495 | 1,500 | 679.55 |
| 2017-04-28 | 1,500 | 1,500 | 1,491 | 1,491 | 1,600 | 677.73 |
| 2017-04-27 | 1,496 | 1,502 | 1,479 | 1,502 | 3,600 | 682.73 |
| 2017-04-26 | 1,483 | 1,490 | 1,483 | 1,484 | 700 | 674.55 |
| 2017-04-25 | 1,472 | 1,479 | 1,467 | 1,478 | 3,400 | 671.82 |
| 2017-04-24 | 1,476 | 1,476 | 1,437 | 1,470 | 1,400 | 668.18 |
| 2017-04-21 | 1,454 | 1,470 | 1,449 | 1,459 | 2,200 | 663.18 |
| 2017-04-20 | 1,459 | 1,460 | 1,452 | 1,458 | 4,800 | 662.73 |
| 2017-04-19 | 1,457 | 1,475 | 1,457 | 1,466 | 2,400 | 666.36 |
| 2017-04-18 | 1,452 | 1,476 | 1,452 | 1,454 | 2,100 | 660.91 |
| 2017-04-17 | 1,438 | 1,452 | 1,438 | 1,452 | 3,000 | 660 |
| 2017-04-14 | 1,433 | 1,460 | 1,428 | 1,429 | 2,400 | 649.55 |
| 2017-04-13 | 1,433 | 1,450 | 1,431 | 1,433 | 3,600 | 651.36 |
| 2017-04-12 | 1,447 | 1,452 | 1,439 | 1,439 | 3,400 | 654.09 |
| 2017-04-11 | 1,445 | 1,461 | 1,445 | 1,446 | 1,400 | 657.27 |
| 2017-04-10 | 1,444 | 1,451 | 1,444 | 1,445 | 2,200 | 656.82 |
| 2017-04-07 | 1,463 | 1,463 | 1,440 | 1,456 | 3,400 | 661.82 |
| 2017-04-06 | 1,455 | 1,455 | 1,441 | 1,441 | 2,000 | 655 |
| 2017-04-05 | 1,486 | 1,486 | 1,454 | 1,454 | 5,300 | 660.91 |
| 2017-04-04 | 1,489 | 1,489 | 1,456 | 1,487 | 3,900 | 675.91 |
| 2017-04-03 | 1,490 | 1,490 | 1,473 | 1,473 | 3,600 | 669.55 |
| 2017-03-31 | 1,497 | 1,497 | 1,451 | 1,462 | 6,300 | 664.55 |
| 2017-03-30 | 1,499 | 1,499 | 1,474 | 1,480 | 1,900 | 672.73 |
| 2017-03-29 | 1,497 | 1,500 | 1,475 | 1,500 | 6,800 | 681.82 |
| 2017-03-28 | 1,494 | 1,515 | 1,494 | 1,515 | 21,800 | 688.64 |
| 2017-03-27 | 1,486 | 1,498 | 1,486 | 1,492 | 9,600 | 678.18 |
| 2017-03-24 | 1,487 | 1,502 | 1,487 | 1,499 | 5,500 | 681.36 |
| 2017-03-23 | 1,491 | 1,498 | 1,486 | 1,487 | 5,700 | 675.91 |
| 2017-03-22 | 1,490 | 1,498 | 1,490 | 1,491 | 8,300 | 677.73 |
| 2017-03-21 | 1,500 | 1,508 | 1,494 | 1,499 | 3,900 | 681.36 |
| 2017-03-17 | 1,504 | 1,504 | 1,499 | 1,499 | 7,700 | 681.36 |
| 2017-03-16 | 1,499 | 1,507 | 1,499 | 1,507 | 4,200 | 685 |
| 2017-03-15 | 1,506 | 1,506 | 1,499 | 1,499 | 6,100 | 681.36 |
| 2017-03-14 | 1,506 | 1,507 | 1,500 | 1,505 | 5,100 | 684.09 |
| 2017-03-13 | 1,500 | 1,506 | 1,498 | 1,498 | 3,000 | 680.91 |
| 2017-03-10 | 1,514 | 1,514 | 1,494 | 1,507 | 11,400 | 685 |
| 2017-03-09 | 1,500 | 1,505 | 1,495 | 1,496 | 5,700 | 680 |
| 2017-03-08 | 1,498 | 1,500 | 1,494 | 1,497 | 3,800 | 680.46 |
| 2017-03-07 | 1,496 | 1,504 | 1,496 | 1,498 | 4,700 | 680.91 |
| 2017-03-06 | 1,493 | 1,508 | 1,493 | 1,499 | 10,500 | 681.36 |
| 2017-03-03 | 1,496 | 1,509 | 1,496 | 1,504 | 3,100 | 683.64 |
| 2017-03-02 | 1,494 | 1,505 | 1,488 | 1,505 | 4,800 | 684.09 |
| 2017-03-01 | 1,489 | 1,498 | 1,486 | 1,495 | 4,000 | 679.55 |
| 2017-02-28 | 1,498 | 1,500 | 1,490 | 1,490 | 4,100 | 677.27 |
| 2017-02-27 | 1,499 | 1,508 | 1,498 | 1,502 | 3,900 | 682.73 |
| 2017-02-24 | 1,496 | 1,500 | 1,494 | 1,499 | 3,900 | 681.36 |
| 2017-02-23 | 1,499 | 1,509 | 1,499 | 1,505 | 4,100 | 684.09 |
| 2017-02-22 | 1,502 | 1,502 | 1,498 | 1,500 | 1,500 | 681.82 |
| 2017-02-21 | 1,496 | 1,503 | 1,496 | 1,500 | 3,200 | 681.82 |
| 2017-02-20 | 1,501 | 1,507 | 1,496 | 1,502 | 5,500 | 682.73 |
| 2017-02-17 | 1,511 | 1,518 | 1,505 | 1,515 | 3,500 | 688.64 |
| 2017-02-16 | 1,515 | 1,515 | 1,504 | 1,511 | 2,100 | 686.82 |
| 2017-02-15 | 1,525 | 1,525 | 1,509 | 1,517 | 4,200 | 689.55 |
| 2017-02-14 | 1,525 | 1,525 | 1,516 | 1,521 | 3,100 | 691.36 |
| 2017-02-13 | 1,510 | 1,520 | 1,507 | 1,519 | 6,400 | 690.46 |
| 2017-02-10 | 1,498 | 1,512 | 1,498 | 1,508 | 3,200 | 685.46 |
| 2017-02-09 | 1,510 | 1,510 | 1,494 | 1,494 | 2,100 | 679.09 |
| 2017-02-08 | 1,500 | 1,502 | 1,487 | 1,502 | 4,400 | 682.73 |
| 2017-02-07 | 1,500 | 1,515 | 1,500 | 1,504 | 3,200 | 683.64 |
| 2017-02-06 | 1,502 | 1,505 | 1,488 | 1,505 | 8,500 | 684.09 |
| 2017-02-03 | 1,519 | 1,519 | 1,489 | 1,502 | 3,600 | 682.73 |
| 2017-02-02 | 1,501 | 1,511 | 1,501 | 1,501 | 2,800 | 682.27 |
| 2017-02-01 | 1,501 | 1,526 | 1,501 | 1,505 | 2,900 | 684.09 |
| 2017-01-31 | 1,524 | 1,524 | 1,512 | 1,515 | 1,000 | 688.64 |
| 2017-01-30 | 1,528 | 1,544 | 1,520 | 1,525 | 5,000 | 693.18 |
| 2017-01-27 | 1,539 | 1,539 | 1,528 | 1,528 | 1,300 | 694.55 |
| 2017-01-26 | 1,513 | 1,534 | 1,513 | 1,526 | 1,000 | 693.64 |
| 2017-01-25 | 1,539 | 1,539 | 1,513 | 1,525 | 1,800 | 693.18 |
| 2017-01-24 | 1,520 | 1,528 | 1,520 | 1,528 | 900 | 694.55 |
| 2017-01-23 | 1,530 | 1,535 | 1,524 | 1,525 | 1,700 | 693.18 |
| 2017-01-20 | 1,510 | 1,538 | 1,510 | 1,530 | 5,800 | 695.46 |
| 2017-01-19 | 1,513 | 1,533 | 1,513 | 1,527 | 3,100 | 694.09 |
| 2017-01-18 | 1,527 | 1,527 | 1,507 | 1,513 | 2,300 | 687.73 |
| 2017-01-17 | 1,524 | 1,526 | 1,501 | 1,511 | 4,200 | 686.82 |
| 2017-01-16 | 1,526 | 1,526 | 1,506 | 1,507 | 6,300 | 685 |
| 2017-01-13 | 1,527 | 1,529 | 1,525 | 1,526 | 3,600 | 693.64 |
| 2017-01-12 | 1,547 | 1,547 | 1,520 | 1,527 | 4,700 | 694.09 |
| 2017-01-11 | 1,527 | 1,540 | 1,522 | 1,532 | 4,600 | 696.36 |
| 2017-01-10 | 1,540 | 1,550 | 1,530 | 1,533 | 6,800 | 696.82 |
| 2017-01-06 | 1,520 | 1,547 | 1,520 | 1,540 | 2,600 | 700 |
| 2017-01-05 | 1,531 | 1,531 | 1,515 | 1,521 | 8,100 | 691.36 |
| 2017-01-04 | 1,501 | 1,530 | 1,501 | 1,530 | 8,700 | 695.46 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2019-03-27]1株→1.1株 [2011-09-28]1株→1.1株 [2001-03-27]1株→1.5株