7611 (株)ハイデイ日高 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 | 3,435 | 3,465 | 3,430 | 3,450 | 67,400 | 2,613.64 |
| 2017-12-28 | 3,540 | 3,560 | 3,440 | 3,455 | 183,800 | 2,617.42 |
| 2017-12-27 | 3,610 | 3,745 | 3,545 | 3,555 | 315,500 | 2,693.18 |
| 2017-12-26 | 3,745 | 3,785 | 3,735 | 3,750 | 73,800 | 2,840.91 |
| 2017-12-25 | 3,700 | 3,710 | 3,655 | 3,700 | 65,100 | 2,803.03 |
| 2017-12-22 | 3,815 | 3,815 | 3,645 | 3,655 | 240,500 | 2,768.94 |
| 2017-12-21 | 3,710 | 3,820 | 3,680 | 3,815 | 67,700 | 2,890.15 |
| 2017-12-20 | 3,725 | 3,745 | 3,705 | 3,730 | 34,200 | 2,825.76 |
| 2017-12-19 | 3,750 | 3,770 | 3,725 | 3,745 | 48,800 | 2,837.12 |
| 2017-12-18 | 3,825 | 3,865 | 3,765 | 3,770 | 70,000 | 2,856.06 |
| 2017-12-15 | 3,745 | 3,770 | 3,705 | 3,765 | 68,200 | 2,852.27 |
| 2017-12-14 | 3,645 | 3,745 | 3,640 | 3,745 | 67,500 | 2,837.12 |
| 2017-12-13 | 3,615 | 3,640 | 3,605 | 3,640 | 33,000 | 2,757.58 |
| 2017-12-12 | 3,630 | 3,660 | 3,605 | 3,610 | 48,000 | 2,734.85 |
| 2017-12-11 | 3,655 | 3,665 | 3,595 | 3,630 | 48,800 | 2,750 |
| 2017-12-08 | 3,530 | 3,640 | 3,530 | 3,640 | 91,500 | 2,757.58 |
| 2017-12-07 | 3,540 | 3,655 | 3,535 | 3,580 | 95,400 | 2,712.12 |
| 2017-12-06 | 3,470 | 3,590 | 3,460 | 3,520 | 101,600 | 2,666.67 |
| 2017-12-05 | 3,455 | 3,465 | 3,415 | 3,460 | 32,400 | 2,621.21 |
| 2017-12-04 | 3,375 | 3,475 | 3,375 | 3,455 | 75,100 | 2,617.42 |
| 2017-12-01 | 3,360 | 3,405 | 3,350 | 3,375 | 62,600 | 2,556.82 |
| 2017-11-30 | 3,390 | 3,390 | 3,365 | 3,385 | 37,000 | 2,564.39 |
| 2017-11-29 | 3,365 | 3,380 | 3,350 | 3,370 | 26,200 | 2,553.03 |
| 2017-11-28 | 3,340 | 3,385 | 3,335 | 3,365 | 23,700 | 2,549.24 |
| 2017-11-27 | 3,330 | 3,355 | 3,325 | 3,350 | 28,400 | 2,537.88 |
| 2017-11-24 | 3,270 | 3,335 | 3,265 | 3,320 | 29,300 | 2,515.15 |
| 2017-11-22 | 3,320 | 3,340 | 3,300 | 3,310 | 30,800 | 2,507.58 |
| 2017-11-21 | 3,350 | 3,350 | 3,325 | 3,340 | 23,700 | 2,530.30 |
| 2017-11-20 | 3,240 | 3,340 | 3,240 | 3,330 | 50,500 | 2,522.73 |
| 2017-11-17 | 3,270 | 3,315 | 3,255 | 3,255 | 46,700 | 2,465.91 |
| 2017-11-16 | 3,180 | 3,300 | 3,175 | 3,270 | 47,100 | 2,477.27 |
| 2017-11-15 | 3,275 | 3,275 | 3,195 | 3,195 | 94,300 | 2,420.45 |
| 2017-11-14 | 3,345 | 3,345 | 3,295 | 3,295 | 55,900 | 2,496.21 |
| 2017-11-13 | 3,360 | 3,360 | 3,315 | 3,330 | 40,700 | 2,522.73 |
| 2017-11-10 | 3,315 | 3,360 | 3,315 | 3,345 | 56,200 | 2,534.09 |
| 2017-11-09 | 3,380 | 3,395 | 3,320 | 3,360 | 105,000 | 2,545.45 |
| 2017-11-08 | 3,365 | 3,365 | 3,345 | 3,365 | 35,800 | 2,549.24 |
| 2017-11-07 | 3,355 | 3,370 | 3,325 | 3,365 | 40,200 | 2,549.24 |
| 2017-11-06 | 3,330 | 3,375 | 3,330 | 3,360 | 55,700 | 2,545.45 |
| 2017-11-02 | 3,320 | 3,340 | 3,290 | 3,325 | 47,700 | 2,518.94 |
| 2017-11-01 | 3,330 | 3,340 | 3,310 | 3,335 | 56,600 | 2,526.52 |
| 2017-10-31 | 3,330 | 3,335 | 3,300 | 3,320 | 63,300 | 2,515.15 |
| 2017-10-30 | 3,275 | 3,330 | 3,275 | 3,320 | 95,400 | 2,515.15 |
| 2017-10-27 | 3,240 | 3,285 | 3,230 | 3,270 | 54,400 | 2,477.27 |
| 2017-10-26 | 3,210 | 3,255 | 3,210 | 3,240 | 37,000 | 2,454.55 |
| 2017-10-25 | 3,240 | 3,245 | 3,220 | 3,235 | 51,400 | 2,450.76 |
| 2017-10-24 | 3,200 | 3,250 | 3,200 | 3,245 | 65,000 | 2,458.33 |
| 2017-10-23 | 3,200 | 3,220 | 3,185 | 3,215 | 61,300 | 2,435.61 |
| 2017-10-20 | 3,150 | 3,190 | 3,140 | 3,170 | 52,200 | 2,401.52 |
| 2017-10-19 | 3,185 | 3,195 | 3,170 | 3,180 | 49,800 | 2,409.09 |
| 2017-10-18 | 3,230 | 3,230 | 3,190 | 3,200 | 46,200 | 2,424.24 |
| 2017-10-17 | 3,190 | 3,220 | 3,150 | 3,220 | 72,700 | 2,439.39 |
| 2017-10-16 | 3,250 | 3,250 | 3,190 | 3,190 | 72,900 | 2,416.67 |
| 2017-10-13 | 3,225 | 3,260 | 3,185 | 3,225 | 110,300 | 2,443.18 |
| 2017-10-12 | 3,140 | 3,225 | 3,130 | 3,205 | 160,900 | 2,428.03 |
| 2017-10-11 | 3,115 | 3,135 | 3,100 | 3,110 | 67,500 | 2,356.06 |
| 2017-10-10 | 3,085 | 3,100 | 3,070 | 3,100 | 84,100 | 2,348.48 |
| 2017-10-06 | 3,075 | 3,110 | 3,050 | 3,065 | 117,900 | 2,321.97 |
| 2017-10-05 | 3,090 | 3,115 | 3,065 | 3,080 | 98,900 | 2,333.33 |
| 2017-10-04 | 3,090 | 3,090 | 3,050 | 3,065 | 105,200 | 2,321.97 |
| 2017-10-03 | 3,080 | 3,090 | 3,040 | 3,055 | 92,800 | 2,314.39 |
| 2017-10-02 | 3,140 | 3,155 | 3,075 | 3,080 | 129,100 | 2,333.33 |
| 2017-09-29 | 3,340 | 3,340 | 3,120 | 3,130 | 342,700 | 2,371.21 |
| 2017-09-28 | 3,390 | 3,390 | 3,305 | 3,360 | 64,300 | 2,545.45 |
| 2017-09-27 | 3,350 | 3,375 | 3,330 | 3,375 | 71,800 | 2,556.82 |
| 2017-09-26 | 3,285 | 3,345 | 3,280 | 3,345 | 73,600 | 2,534.09 |
| 2017-09-25 | 3,340 | 3,350 | 3,260 | 3,270 | 87,800 | 2,477.27 |
| 2017-09-22 | 3,360 | 3,440 | 3,310 | 3,320 | 132,000 | 2,515.15 |
| 2017-09-21 | 3,405 | 3,405 | 3,320 | 3,365 | 58,700 | 2,549.24 |
| 2017-09-20 | 3,440 | 3,480 | 3,410 | 3,425 | 58,500 | 2,594.70 |
| 2017-09-19 | 3,415 | 3,460 | 3,400 | 3,455 | 81,100 | 2,617.42 |
| 2017-09-15 | 3,300 | 3,435 | 3,280 | 3,400 | 134,300 | 2,575.76 |
| 2017-09-14 | 3,190 | 3,290 | 3,185 | 3,280 | 82,200 | 2,484.85 |
| 2017-09-13 | 3,195 | 3,205 | 3,180 | 3,195 | 38,600 | 2,420.45 |
| 2017-09-12 | 3,190 | 3,195 | 3,160 | 3,195 | 35,600 | 2,420.45 |
| 2017-09-11 | 3,180 | 3,190 | 3,160 | 3,175 | 39,000 | 2,405.30 |
| 2017-09-08 | 3,125 | 3,175 | 3,125 | 3,160 | 45,800 | 2,393.94 |
| 2017-09-07 | 3,135 | 3,155 | 3,115 | 3,140 | 33,800 | 2,378.79 |
| 2017-09-06 | 3,005 | 3,130 | 3,005 | 3,120 | 47,900 | 2,363.64 |
| 2017-09-05 | 3,110 | 3,120 | 3,020 | 3,025 | 63,500 | 2,291.67 |
| 2017-09-04 | 3,190 | 3,190 | 3,105 | 3,110 | 51,700 | 2,356.06 |
| 2017-09-01 | 3,190 | 3,200 | 3,145 | 3,190 | 49,500 | 2,416.67 |
| 2017-08-31 | 3,190 | 3,190 | 3,135 | 3,170 | 39,100 | 2,401.52 |
| 2017-08-30 | 3,090 | 3,190 | 3,080 | 3,150 | 73,300 | 2,386.36 |
| 2017-08-29 | 3,070 | 3,105 | 3,035 | 3,100 | 47,600 | 2,348.48 |
| 2017-08-28 | 3,100 | 3,120 | 3,060 | 3,070 | 45,200 | 2,325.76 |
| 2017-08-25 | 3,015 | 3,100 | 3,010 | 3,085 | 64,800 | 2,337.12 |
| 2017-08-24 | 2,994 | 3,020 | 2,988 | 3,015 | 46,500 | 2,284.09 |
| 2017-08-23 | 2,995 | 2,997 | 2,955 | 2,982 | 33,000 | 2,259.09 |
| 2017-08-22 | 2,969 | 2,970 | 2,943 | 2,951 | 24,800 | 2,235.61 |
| 2017-08-21 | 2,930 | 2,975 | 2,930 | 2,971 | 26,300 | 2,250.76 |
| 2017-08-18 | 2,933 | 2,955 | 2,917 | 2,937 | 24,200 | 2,225 |
| 2017-08-17 | 2,965 | 2,981 | 2,960 | 2,969 | 22,600 | 2,249.24 |
| 2017-08-16 | 2,953 | 2,970 | 2,932 | 2,965 | 38,200 | 2,246.21 |
| 2017-08-15 | 2,919 | 2,965 | 2,903 | 2,953 | 35,100 | 2,237.12 |
| 2017-08-14 | 2,916 | 2,938 | 2,895 | 2,898 | 63,100 | 2,195.45 |
| 2017-08-10 | 2,944 | 2,960 | 2,921 | 2,938 | 66,000 | 2,225.76 |
| 2017-08-09 | 2,961 | 2,967 | 2,932 | 2,957 | 50,600 | 2,240.15 |
| 2017-08-08 | 3,000 | 3,015 | 2,946 | 2,961 | 73,700 | 2,243.18 |
| 2017-08-07 | 3,015 | 3,015 | 2,976 | 2,997 | 37,100 | 2,270.45 |
| 2017-08-04 | 2,936 | 3,025 | 2,926 | 3,010 | 66,600 | 2,280.30 |
| 2017-08-03 | 2,936 | 2,936 | 2,916 | 2,935 | 41,900 | 2,223.48 |
| 2017-08-02 | 2,933 | 2,949 | 2,922 | 2,935 | 38,900 | 2,223.48 |
| 2017-08-01 | 2,955 | 2,967 | 2,906 | 2,928 | 54,500 | 2,218.18 |
| 2017-07-31 | 3,000 | 3,010 | 2,945 | 2,946 | 57,100 | 2,231.82 |
| 2017-07-28 | 2,990 | 3,005 | 2,981 | 2,998 | 52,800 | 2,271.21 |
| 2017-07-27 | 2,980 | 3,005 | 2,977 | 2,982 | 44,300 | 2,259.09 |
| 2017-07-26 | 2,971 | 2,987 | 2,962 | 2,980 | 37,500 | 2,257.58 |
| 2017-07-25 | 2,960 | 2,962 | 2,935 | 2,960 | 36,900 | 2,242.42 |
| 2017-07-24 | 2,920 | 2,962 | 2,914 | 2,962 | 47,400 | 2,243.94 |
| 2017-07-21 | 2,910 | 2,923 | 2,900 | 2,920 | 23,500 | 2,212.12 |
| 2017-07-20 | 2,895 | 2,928 | 2,895 | 2,912 | 42,100 | 2,206.06 |
| 2017-07-19 | 2,878 | 2,930 | 2,878 | 2,916 | 45,400 | 2,209.09 |
| 2017-07-18 | 2,880 | 2,908 | 2,864 | 2,905 | 46,800 | 2,200.76 |
| 2017-07-14 | 2,915 | 2,918 | 2,881 | 2,894 | 46,500 | 2,192.42 |
| 2017-07-13 | 2,930 | 2,930 | 2,878 | 2,900 | 48,500 | 2,196.97 |
| 2017-07-12 | 2,882 | 2,942 | 2,865 | 2,904 | 91,100 | 2,200 |
| 2017-07-11 | 2,931 | 2,931 | 2,839 | 2,853 | 177,200 | 2,161.36 |
| 2017-07-10 | 2,964 | 3,045 | 2,961 | 2,975 | 145,600 | 2,253.79 |
| 2017-07-07 | 2,897 | 2,966 | 2,881 | 2,944 | 162,400 | 2,230.30 |
| 2017-07-06 | 2,866 | 2,932 | 2,863 | 2,904 | 81,900 | 2,200 |
| 2017-07-05 | 2,830 | 2,878 | 2,810 | 2,861 | 75,000 | 2,167.42 |
| 2017-07-04 | 2,800 | 2,863 | 2,800 | 2,827 | 102,900 | 2,141.67 |
| 2017-07-03 | 2,800 | 2,827 | 2,778 | 2,786 | 67,800 | 2,110.61 |
| 2017-06-30 | 2,806 | 2,806 | 2,747 | 2,796 | 71,100 | 2,118.18 |
| 2017-06-29 | 2,731 | 2,814 | 2,717 | 2,793 | 109,900 | 2,115.91 |
| 2017-06-28 | 2,700 | 2,780 | 2,672 | 2,746 | 222,500 | 2,080.30 |
| 2017-06-27 | 2,635 | 2,644 | 2,591 | 2,610 | 65,000 | 1,977.27 |
| 2017-06-26 | 2,527 | 2,611 | 2,516 | 2,604 | 109,600 | 1,972.73 |
| 2017-06-23 | 2,482 | 2,500 | 2,479 | 2,490 | 39,600 | 1,886.36 |
| 2017-06-22 | 2,464 | 2,490 | 2,461 | 2,482 | 32,500 | 1,880.30 |
| 2017-06-21 | 2,459 | 2,480 | 2,452 | 2,464 | 21,900 | 1,866.67 |
| 2017-06-20 | 2,456 | 2,472 | 2,456 | 2,465 | 23,800 | 1,867.42 |
| 2017-06-19 | 2,441 | 2,464 | 2,440 | 2,449 | 22,900 | 1,855.30 |
| 2017-06-16 | 2,450 | 2,450 | 2,422 | 2,443 | 53,500 | 1,850.76 |
| 2017-06-15 | 2,458 | 2,468 | 2,439 | 2,439 | 34,900 | 1,847.73 |
| 2017-06-14 | 2,441 | 2,458 | 2,433 | 2,442 | 49,300 | 1,850 |
| 2017-06-13 | 2,398 | 2,438 | 2,398 | 2,433 | 46,100 | 1,843.18 |
| 2017-06-12 | 2,400 | 2,407 | 2,382 | 2,395 | 40,200 | 1,814.39 |
| 2017-06-09 | 2,395 | 2,421 | 2,395 | 2,405 | 48,900 | 1,821.97 |
| 2017-06-08 | 2,420 | 2,439 | 2,395 | 2,396 | 54,200 | 1,815.15 |
| 2017-06-07 | 2,404 | 2,420 | 2,399 | 2,404 | 54,000 | 1,821.21 |
| 2017-06-06 | 2,420 | 2,423 | 2,400 | 2,407 | 57,400 | 1,823.48 |
| 2017-06-05 | 2,410 | 2,434 | 2,405 | 2,414 | 65,700 | 1,828.79 |
| 2017-06-02 | 2,462 | 2,473 | 2,423 | 2,429 | 68,700 | 1,840.15 |
| 2017-06-01 | 2,437 | 2,474 | 2,430 | 2,459 | 34,900 | 1,862.88 |
| 2017-05-31 | 2,440 | 2,464 | 2,440 | 2,447 | 31,800 | 1,853.79 |
| 2017-05-30 | 2,455 | 2,465 | 2,440 | 2,450 | 15,200 | 1,856.06 |
| 2017-05-29 | 2,442 | 2,471 | 2,442 | 2,458 | 12,000 | 1,862.12 |
| 2017-05-26 | 2,463 | 2,470 | 2,443 | 2,444 | 21,400 | 1,851.52 |
| 2017-05-25 | 2,492 | 2,495 | 2,475 | 2,476 | 17,000 | 1,875.76 |
| 2017-05-24 | 2,497 | 2,500 | 2,478 | 2,492 | 15,200 | 1,887.88 |
| 2017-05-23 | 2,485 | 2,516 | 2,475 | 2,497 | 61,100 | 1,891.67 |
| 2017-05-22 | 2,455 | 2,475 | 2,443 | 2,464 | 20,000 | 1,866.67 |
| 2017-05-19 | 2,469 | 2,470 | 2,448 | 2,452 | 23,000 | 1,857.58 |
| 2017-05-18 | 2,424 | 2,469 | 2,423 | 2,463 | 22,100 | 1,865.91 |
| 2017-05-17 | 2,448 | 2,475 | 2,431 | 2,468 | 24,900 | 1,869.70 |
| 2017-05-16 | 2,483 | 2,486 | 2,455 | 2,467 | 29,400 | 1,868.94 |
| 2017-05-15 | 2,483 | 2,499 | 2,475 | 2,484 | 30,800 | 1,881.82 |
| 2017-05-12 | 2,490 | 2,490 | 2,466 | 2,486 | 29,600 | 1,883.33 |
| 2017-05-11 | 2,453 | 2,494 | 2,444 | 2,490 | 65,000 | 1,886.36 |
| 2017-05-10 | 2,442 | 2,453 | 2,435 | 2,447 | 31,900 | 1,853.79 |
| 2017-05-09 | 2,438 | 2,455 | 2,418 | 2,442 | 51,800 | 1,850 |
| 2017-05-08 | 2,403 | 2,446 | 2,403 | 2,445 | 80,000 | 1,852.27 |
| 2017-05-02 | 2,377 | 2,390 | 2,367 | 2,383 | 39,500 | 1,805.30 |
| 2017-05-01 | 2,355 | 2,373 | 2,355 | 2,368 | 24,100 | 1,793.94 |
| 2017-04-28 | 2,365 | 2,365 | 2,346 | 2,354 | 27,800 | 1,783.33 |
| 2017-04-27 | 2,349 | 2,369 | 2,348 | 2,357 | 34,800 | 1,785.61 |
| 2017-04-26 | 2,340 | 2,352 | 2,335 | 2,349 | 33,500 | 1,779.55 |
| 2017-04-25 | 2,323 | 2,331 | 2,311 | 2,326 | 44,400 | 1,762.12 |
| 2017-04-24 | 2,331 | 2,331 | 2,312 | 2,323 | 31,900 | 1,759.85 |
| 2017-04-21 | 2,293 | 2,302 | 2,280 | 2,300 | 28,200 | 1,742.42 |
| 2017-04-20 | 2,287 | 2,294 | 2,271 | 2,276 | 26,800 | 1,724.24 |
| 2017-04-19 | 2,267 | 2,301 | 2,267 | 2,278 | 38,500 | 1,725.76 |
| 2017-04-18 | 2,284 | 2,288 | 2,262 | 2,268 | 29,800 | 1,718.18 |
| 2017-04-17 | 2,239 | 2,264 | 2,239 | 2,255 | 25,300 | 1,708.33 |
| 2017-04-14 | 2,250 | 2,260 | 2,229 | 2,240 | 55,100 | 1,696.97 |
| 2017-04-13 | 2,250 | 2,263 | 2,240 | 2,254 | 35,200 | 1,707.58 |
| 2017-04-12 | 2,275 | 2,277 | 2,258 | 2,259 | 44,200 | 1,711.36 |
| 2017-04-11 | 2,290 | 2,298 | 2,263 | 2,277 | 57,700 | 1,725 |
| 2017-04-10 | 2,321 | 2,338 | 2,283 | 2,286 | 43,200 | 1,731.82 |
| 2017-04-07 | 2,315 | 2,343 | 2,284 | 2,296 | 76,500 | 1,739.39 |
| 2017-04-06 | 2,401 | 2,414 | 2,320 | 2,325 | 91,400 | 1,761.36 |
| 2017-04-05 | 2,411 | 2,432 | 2,406 | 2,417 | 41,000 | 1,831.06 |
| 2017-04-04 | 2,456 | 2,466 | 2,415 | 2,421 | 74,500 | 1,834.09 |
| 2017-04-03 | 2,426 | 2,426 | 2,403 | 2,414 | 21,200 | 1,828.79 |
| 2017-03-31 | 2,422 | 2,458 | 2,407 | 2,407 | 70,600 | 1,823.48 |
| 2017-03-30 | 2,412 | 2,416 | 2,390 | 2,399 | 20,500 | 1,817.42 |
| 2017-03-29 | 2,434 | 2,436 | 2,393 | 2,427 | 20,300 | 1,838.64 |
| 2017-03-28 | 2,414 | 2,428 | 2,388 | 2,424 | 58,400 | 1,836.36 |
| 2017-03-27 | 2,386 | 2,402 | 2,370 | 2,378 | 30,300 | 1,801.52 |
| 2017-03-24 | 2,390 | 2,418 | 2,385 | 2,409 | 27,300 | 1,825 |
| 2017-03-23 | 2,416 | 2,420 | 2,383 | 2,392 | 33,400 | 1,812.12 |
| 2017-03-22 | 2,422 | 2,439 | 2,422 | 2,424 | 29,500 | 1,836.36 |
| 2017-03-21 | 2,431 | 2,470 | 2,422 | 2,462 | 68,900 | 1,865.15 |
| 2017-03-17 | 2,419 | 2,433 | 2,419 | 2,433 | 30,200 | 1,843.18 |
| 2017-03-16 | 2,403 | 2,429 | 2,403 | 2,428 | 31,100 | 1,839.39 |
| 2017-03-15 | 2,427 | 2,427 | 2,415 | 2,423 | 23,700 | 1,835.61 |
| 2017-03-14 | 2,422 | 2,427 | 2,409 | 2,427 | 35,300 | 1,838.64 |
| 2017-03-13 | 2,415 | 2,420 | 2,403 | 2,411 | 29,600 | 1,826.52 |
| 2017-03-10 | 2,400 | 2,433 | 2,391 | 2,416 | 99,900 | 1,830.30 |
| 2017-03-09 | 2,368 | 2,382 | 2,366 | 2,377 | 40,900 | 1,800.76 |
| 2017-03-08 | 2,368 | 2,385 | 2,346 | 2,355 | 44,500 | 1,784.09 |
| 2017-03-07 | 2,323 | 2,385 | 2,316 | 2,364 | 74,900 | 1,790.91 |
| 2017-03-06 | 2,318 | 2,336 | 2,307 | 2,323 | 43,800 | 1,759.85 |
| 2017-03-03 | 2,324 | 2,325 | 2,314 | 2,320 | 52,200 | 1,757.58 |
| 2017-03-02 | 2,340 | 2,345 | 2,321 | 2,326 | 56,000 | 1,762.12 |
| 2017-03-01 | 2,353 | 2,356 | 2,330 | 2,334 | 61,000 | 1,768.18 |
| 2017-02-28 | 2,344 | 2,387 | 2,344 | 2,355 | 84,700 | 1,784.09 |
| 2017-02-27 | 2,343 | 2,350 | 2,319 | 2,345 | 62,600 | 1,776.52 |
| 2017-02-24 | 2,307 | 2,362 | 2,307 | 2,351 | 121,000 | 1,781.06 |
| 2017-02-23 | 2,938 | 2,947 | 2,887 | 2,905 | 141,100 | 1,833.96 |
| 2017-02-22 | 2,900 | 2,900 | 2,860 | 2,882 | 74,000 | 1,819.44 |
| 2017-02-21 | 2,899 | 2,905 | 2,887 | 2,901 | 59,700 | 1,831.44 |
| 2017-02-20 | 2,880 | 2,890 | 2,858 | 2,890 | 61,200 | 1,824.49 |
| 2017-02-17 | 2,856 | 2,885 | 2,855 | 2,879 | 63,700 | 1,817.55 |
| 2017-02-16 | 2,830 | 2,868 | 2,830 | 2,856 | 68,200 | 1,803.03 |
| 2017-02-15 | 2,826 | 2,832 | 2,817 | 2,826 | 56,600 | 1,784.09 |
| 2017-02-14 | 2,848 | 2,848 | 2,808 | 2,810 | 133,900 | 1,773.99 |
| 2017-02-13 | 2,772 | 2,834 | 2,763 | 2,827 | 234,600 | 1,784.72 |
| 2017-02-10 | 2,726 | 2,730 | 2,708 | 2,729 | 72,100 | 1,722.85 |
| 2017-02-09 | 2,695 | 2,708 | 2,685 | 2,694 | 58,900 | 1,700.76 |
| 2017-02-08 | 2,682 | 2,696 | 2,676 | 2,694 | 68,700 | 1,700.76 |
| 2017-02-07 | 2,698 | 2,698 | 2,682 | 2,689 | 35,600 | 1,697.60 |
| 2017-02-06 | 2,691 | 2,697 | 2,675 | 2,696 | 45,300 | 1,702.02 |
| 2017-02-03 | 2,695 | 2,715 | 2,680 | 2,685 | 54,400 | 1,695.08 |
| 2017-02-02 | 2,705 | 2,708 | 2,683 | 2,687 | 155,700 | 1,696.34 |
| 2017-02-01 | 2,705 | 2,709 | 2,687 | 2,705 | 62,200 | 1,707.70 |
| 2017-01-31 | 2,685 | 2,699 | 2,680 | 2,687 | 99,300 | 1,696.34 |
| 2017-01-30 | 2,700 | 2,709 | 2,687 | 2,697 | 93,200 | 1,702.65 |
| 2017-01-27 | 2,689 | 2,699 | 2,676 | 2,690 | 41,400 | 1,698.23 |
| 2017-01-26 | 2,696 | 2,700 | 2,679 | 2,693 | 44,800 | 1,700.13 |
| 2017-01-25 | 2,697 | 2,701 | 2,671 | 2,677 | 38,600 | 1,690.03 |
| 2017-01-24 | 2,686 | 2,688 | 2,665 | 2,678 | 46,700 | 1,690.66 |
| 2017-01-23 | 2,706 | 2,709 | 2,677 | 2,686 | 94,000 | 1,695.71 |
| 2017-01-20 | 2,683 | 2,712 | 2,675 | 2,706 | 44,500 | 1,708.33 |
| 2017-01-19 | 2,660 | 2,705 | 2,660 | 2,688 | 34,100 | 1,696.97 |
| 2017-01-18 | 2,655 | 2,669 | 2,625 | 2,655 | 70,900 | 1,676.14 |
| 2017-01-17 | 2,727 | 2,731 | 2,677 | 2,684 | 64,000 | 1,694.44 |
| 2017-01-16 | 2,750 | 2,778 | 2,727 | 2,744 | 66,500 | 1,732.32 |
| 2017-01-13 | 2,758 | 2,786 | 2,747 | 2,752 | 65,600 | 1,737.37 |
| 2017-01-12 | 2,785 | 2,788 | 2,757 | 2,764 | 49,400 | 1,744.95 |
| 2017-01-11 | 2,793 | 2,798 | 2,778 | 2,786 | 35,400 | 1,758.84 |
| 2017-01-10 | 2,770 | 2,802 | 2,752 | 2,793 | 65,800 | 1,763.26 |
| 2017-01-06 | 2,771 | 2,800 | 2,768 | 2,793 | 43,400 | 1,763.26 |
| 2017-01-05 | 2,849 | 2,849 | 2,788 | 2,792 | 93,500 | 1,762.63 |
| 2017-01-04 | 2,800 | 2,849 | 2,800 | 2,824 | 78,200 | 1,782.83 |
分割・併合履歴 ： [2019-02-26]1株→1.1株 [2018-02-26]1株→1.2株 [2017-02-24]1株→1.2株 [2016-02-25]1株→1.2株 [2015-02-25]1株→1.2株 [2014-02-26]1株→1.2株 [2012-02-27]1株→1.2株 [2005-08-26]1株→2株 [2001-02-23]1株→1.2株