7741 HOYA(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 | 5,666 | 5,689 | 5,608 | 5,628 | 750,500 | 5,628 |
| 2017-12-28 | 5,679 | 5,704 | 5,626 | 5,645 | 1,346,500 | 5,645 |
| 2017-12-27 | 5,700 | 5,722 | 5,659 | 5,679 | 758,400 | 5,679 |
| 2017-12-26 | 5,733 | 5,757 | 5,673 | 5,682 | 498,000 | 5,682 |
| 2017-12-25 | 5,700 | 5,738 | 5,697 | 5,732 | 475,700 | 5,732 |
| 2017-12-22 | 5,736 | 5,745 | 5,686 | 5,705 | 1,401,400 | 5,705 |
| 2017-12-21 | 5,800 | 5,817 | 5,738 | 5,747 | 1,864,800 | 5,747 |
| 2017-12-20 | 5,726 | 5,792 | 5,709 | 5,773 | 2,746,600 | 5,773 |
| 2017-12-19 | 5,700 | 5,750 | 5,641 | 5,680 | 1,677,000 | 5,680 |
| 2017-12-18 | 5,610 | 5,688 | 5,607 | 5,677 | 1,406,100 | 5,677 |
| 2017-12-15 | 5,552 | 5,590 | 5,488 | 5,536 | 1,891,300 | 5,536 |
| 2017-12-14 | 5,594 | 5,614 | 5,533 | 5,574 | 1,613,100 | 5,574 |
| 2017-12-13 | 5,583 | 5,643 | 5,537 | 5,566 | 1,874,000 | 5,566 |
| 2017-12-12 | 5,644 | 5,680 | 5,530 | 5,556 | 1,817,300 | 5,556 |
| 2017-12-11 | 5,646 | 5,680 | 5,547 | 5,651 | 2,465,600 | 5,651 |
| 2017-12-08 | 5,355 | 5,690 | 5,355 | 5,585 | 3,731,000 | 5,585 |
| 2017-12-07 | 5,278 | 5,327 | 5,252 | 5,281 | 1,338,300 | 5,281 |
| 2017-12-06 | 5,373 | 5,432 | 5,245 | 5,249 | 1,683,900 | 5,249 |
| 2017-12-05 | 5,405 | 5,429 | 5,354 | 5,384 | 1,191,500 | 5,384 |
| 2017-12-04 | 5,544 | 5,550 | 5,417 | 5,431 | 1,286,100 | 5,431 |
| 2017-12-01 | 5,536 | 5,548 | 5,446 | 5,528 | 1,942,800 | 5,528 |
| 2017-11-30 | 5,480 | 5,514 | 5,388 | 5,448 | 2,617,500 | 5,448 |
| 2017-11-29 | 5,643 | 5,694 | 5,548 | 5,567 | 2,169,900 | 5,567 |
| 2017-11-28 | 5,536 | 5,565 | 5,468 | 5,564 | 2,792,400 | 5,564 |
| 2017-11-27 | 5,854 | 5,859 | 5,716 | 5,742 | 1,265,500 | 5,742 |
| 2017-11-24 | 5,776 | 5,832 | 5,761 | 5,829 | 769,000 | 5,829 |
| 2017-11-22 | 5,873 | 5,909 | 5,819 | 5,825 | 1,212,100 | 5,825 |
| 2017-11-21 | 5,918 | 5,946 | 5,810 | 5,815 | 1,934,000 | 5,815 |
| 2017-11-20 | 5,870 | 5,889 | 5,830 | 5,864 | 1,223,300 | 5,864 |
| 2017-11-17 | 5,885 | 5,959 | 5,819 | 5,892 | 1,791,600 | 5,892 |
| 2017-11-16 | 5,793 | 5,893 | 5,725 | 5,874 | 2,177,500 | 5,874 |
| 2017-11-15 | 5,963 | 5,974 | 5,836 | 5,887 | 1,842,600 | 5,887 |
| 2017-11-13 | 6,235 | 6,260 | 6,095 | 6,113 | 1,139,900 | 6,113 |
| 2017-11-10 | 6,205 | 6,322 | 6,195 | 6,312 | 1,087,300 | 6,312 |
| 2017-11-09 | 6,300 | 6,446 | 6,267 | 6,339 | 1,582,400 | 6,339 |
| 2017-11-08 | 6,224 | 6,240 | 6,191 | 6,215 | 1,318,900 | 6,215 |
| 2017-11-07 | 6,201 | 6,252 | 6,158 | 6,215 | 1,046,300 | 6,215 |
| 2017-11-06 | 6,312 | 6,318 | 6,239 | 6,275 | 955,200 | 6,275 |
| 2017-11-02 | 6,300 | 6,306 | 6,209 | 6,228 | 864,800 | 6,228 |
| 2017-11-01 | 6,239 | 6,312 | 6,220 | 6,293 | 1,720,300 | 6,293 |
| 2017-10-31 | 6,227 | 6,245 | 6,135 | 6,139 | 1,559,600 | 6,139 |
| 2017-10-30 | 6,355 | 6,370 | 6,221 | 6,255 | 1,913,200 | 6,255 |
| 2017-10-27 | 6,459 | 6,470 | 6,313 | 6,385 | 1,613,700 | 6,385 |
| 2017-10-26 | 6,413 | 6,427 | 6,357 | 6,370 | 788,600 | 6,370 |
| 2017-10-25 | 6,496 | 6,499 | 6,388 | 6,409 | 893,300 | 6,409 |
| 2017-10-24 | 6,400 | 6,495 | 6,394 | 6,489 | 824,300 | 6,489 |
| 2017-10-23 | 6,414 | 6,418 | 6,350 | 6,382 | 748,400 | 6,382 |
| 2017-10-20 | 6,365 | 6,388 | 6,335 | 6,351 | 780,200 | 6,351 |
| 2017-10-19 | 6,372 | 6,388 | 6,325 | 6,381 | 733,100 | 6,381 |
| 2017-10-18 | 6,316 | 6,377 | 6,284 | 6,347 | 812,200 | 6,347 |
| 2017-10-17 | 6,287 | 6,347 | 6,271 | 6,320 | 943,500 | 6,320 |
| 2017-10-16 | 6,189 | 6,299 | 6,184 | 6,259 | 949,700 | 6,259 |
| 2017-10-13 | 6,162 | 6,237 | 6,148 | 6,189 | 1,200,200 | 6,189 |
| 2017-10-12 | 6,185 | 6,263 | 6,172 | 6,178 | 1,050,700 | 6,178 |
| 2017-10-11 | 6,131 | 6,170 | 6,126 | 6,163 | 848,700 | 6,163 |
| 2017-10-10 | 6,190 | 6,205 | 6,143 | 6,149 | 1,027,200 | 6,149 |
| 2017-10-06 | 6,129 | 6,151 | 6,078 | 6,125 | 863,200 | 6,125 |
| 2017-10-05 | 6,210 | 6,220 | 6,094 | 6,114 | 766,900 | 6,114 |
| 2017-10-04 | 6,151 | 6,192 | 6,124 | 6,180 | 999,900 | 6,180 |
| 2017-10-03 | 6,123 | 6,153 | 6,079 | 6,133 | 777,700 | 6,133 |
| 2017-10-02 | 6,098 | 6,196 | 6,089 | 6,113 | 1,082,900 | 6,113 |
| 2017-09-29 | 6,146 | 6,196 | 6,055 | 6,075 | 1,236,500 | 6,075 |
| 2017-09-28 | 6,125 | 6,142 | 6,063 | 6,138 | 858,900 | 6,138 |
| 2017-09-27 | 6,137 | 6,144 | 6,059 | 6,090 | 975,900 | 6,090 |
| 2017-09-26 | 6,128 | 6,167 | 6,111 | 6,147 | 1,154,700 | 6,147 |
| 2017-09-25 | 6,090 | 6,151 | 6,077 | 6,125 | 805,100 | 6,125 |
| 2017-09-22 | 6,183 | 6,196 | 6,062 | 6,067 | 1,203,600 | 6,067 |
| 2017-09-21 | 6,305 | 6,363 | 6,230 | 6,230 | 1,234,000 | 6,230 |
| 2017-09-20 | 6,248 | 6,293 | 6,203 | 6,237 | 1,520,900 | 6,237 |
| 2017-09-19 | 6,241 | 6,282 | 6,204 | 6,261 | 1,294,500 | 6,261 |
| 2017-09-15 | 6,021 | 6,195 | 5,988 | 6,170 | 1,848,900 | 6,170 |
| 2017-09-14 | 6,078 | 6,110 | 6,019 | 6,021 | 1,811,100 | 6,021 |
| 2017-09-13 | 6,194 | 6,225 | 6,110 | 6,128 | 1,314,400 | 6,128 |
| 2017-09-12 | 6,120 | 6,228 | 6,101 | 6,194 | 1,069,400 | 6,194 |
| 2017-09-11 | 6,149 | 6,163 | 6,087 | 6,093 | 1,168,200 | 6,093 |
| 2017-09-08 | 6,015 | 6,172 | 6,010 | 6,118 | 1,438,200 | 6,118 |
| 2017-09-07 | 6,063 | 6,131 | 6,025 | 6,056 | 1,052,500 | 6,056 |
| 2017-09-06 | 5,919 | 6,103 | 5,865 | 6,071 | 1,770,400 | 6,071 |
| 2017-09-05 | 6,108 | 6,125 | 5,955 | 5,991 | 1,573,900 | 5,991 |
| 2017-09-04 | 6,181 | 6,232 | 6,135 | 6,147 | 954,700 | 6,147 |
| 2017-09-01 | 6,319 | 6,319 | 6,165 | 6,180 | 1,404,000 | 6,180 |
| 2017-08-31 | 6,316 | 6,324 | 6,274 | 6,295 | 956,800 | 6,295 |
| 2017-08-30 | 6,270 | 6,307 | 6,236 | 6,277 | 835,400 | 6,277 |
| 2017-08-29 | 6,215 | 6,270 | 6,196 | 6,240 | 636,800 | 6,240 |
| 2017-08-28 | 6,256 | 6,281 | 6,204 | 6,230 | 612,300 | 6,230 |
| 2017-08-25 | 6,240 | 6,271 | 6,185 | 6,238 | 864,600 | 6,238 |
| 2017-08-24 | 6,272 | 6,318 | 6,233 | 6,240 | 983,700 | 6,240 |
| 2017-08-23 | 6,360 | 6,379 | 6,241 | 6,262 | 1,126,800 | 6,262 |
| 2017-08-22 | 6,295 | 6,302 | 6,266 | 6,280 | 808,000 | 6,280 |
| 2017-08-21 | 6,274 | 6,297 | 6,250 | 6,280 | 772,300 | 6,280 |
| 2017-08-18 | 6,234 | 6,308 | 6,211 | 6,295 | 1,313,000 | 6,295 |
| 2017-08-17 | 6,332 | 6,371 | 6,322 | 6,334 | 861,000 | 6,334 |
| 2017-08-16 | 6,378 | 6,424 | 6,369 | 6,369 | 617,100 | 6,369 |
| 2017-08-15 | 6,299 | 6,414 | 6,296 | 6,376 | 779,100 | 6,376 |
| 2017-08-14 | 6,264 | 6,316 | 6,233 | 6,250 | 1,213,400 | 6,250 |
| 2017-08-10 | 6,314 | 6,386 | 6,306 | 6,339 | 852,400 | 6,339 |
| 2017-08-09 | 6,338 | 6,376 | 6,289 | 6,330 | 1,016,900 | 6,330 |
| 2017-08-08 | 6,332 | 6,350 | 6,300 | 6,335 | 697,800 | 6,335 |
| 2017-08-07 | 6,338 | 6,360 | 6,337 | 6,338 | 1,030,300 | 6,338 |
| 2017-08-04 | 6,350 | 6,360 | 6,336 | 6,342 | 988,200 | 6,342 |
| 2017-08-03 | 6,333 | 6,352 | 6,300 | 6,345 | 961,300 | 6,345 |
| 2017-08-02 | 6,335 | 6,380 | 6,329 | 6,345 | 1,593,900 | 6,345 |
| 2017-08-01 | 6,213 | 6,365 | 6,210 | 6,364 | 1,382,600 | 6,364 |
| 2017-07-31 | 6,240 | 6,312 | 6,191 | 6,226 | 3,100,300 | 6,226 |
| 2017-07-28 | 6,050 | 6,254 | 6,050 | 6,228 | 2,556,800 | 6,228 |
| 2017-07-27 | 5,775 | 6,152 | 5,774 | 6,050 | 2,601,100 | 6,050 |
| 2017-07-26 | 5,801 | 5,811 | 5,727 | 5,780 | 902,500 | 5,780 |
| 2017-07-25 | 5,811 | 5,812 | 5,751 | 5,762 | 470,300 | 5,762 |
| 2017-07-24 | 5,771 | 5,807 | 5,745 | 5,784 | 637,100 | 5,784 |
| 2017-07-21 | 5,833 | 5,873 | 5,812 | 5,822 | 627,200 | 5,822 |
| 2017-07-20 | 5,823 | 5,864 | 5,796 | 5,857 | 754,000 | 5,857 |
| 2017-07-19 | 5,792 | 5,837 | 5,743 | 5,830 | 967,100 | 5,830 |
| 2017-07-18 | 5,829 | 5,891 | 5,775 | 5,838 | 1,236,000 | 5,838 |
| 2017-07-14 | 5,763 | 5,828 | 5,751 | 5,767 | 748,000 | 5,767 |
| 2017-07-13 | 5,776 | 5,795 | 5,746 | 5,777 | 687,800 | 5,777 |
| 2017-07-12 | 5,823 | 5,861 | 5,759 | 5,775 | 709,000 | 5,775 |
| 2017-07-11 | 5,727 | 5,829 | 5,714 | 5,823 | 976,100 | 5,823 |
| 2017-07-10 | 5,717 | 5,766 | 5,688 | 5,708 | 911,800 | 5,708 |
| 2017-07-07 | 5,637 | 5,718 | 5,585 | 5,653 | 1,145,200 | 5,653 |
| 2017-07-06 | 5,805 | 5,817 | 5,708 | 5,724 | 1,210,200 | 5,724 |
| 2017-07-05 | 5,747 | 5,769 | 5,682 | 5,763 | 604,800 | 5,763 |
| 2017-07-04 | 5,878 | 5,878 | 5,732 | 5,757 | 960,900 | 5,757 |
| 2017-07-03 | 5,924 | 5,931 | 5,827 | 5,848 | 993,400 | 5,848 |
| 2017-06-30 | 5,863 | 5,875 | 5,808 | 5,833 | 1,616,500 | 5,833 |
| 2017-06-29 | 5,931 | 5,978 | 5,889 | 5,963 | 1,253,400 | 5,963 |
| 2017-06-28 | 5,847 | 5,881 | 5,816 | 5,846 | 1,055,200 | 5,846 |
| 2017-06-27 | 5,830 | 5,912 | 5,823 | 5,868 | 1,282,200 | 5,868 |
| 2017-06-26 | 5,683 | 5,756 | 5,678 | 5,730 | 604,900 | 5,730 |
| 2017-06-23 | 5,660 | 5,710 | 5,627 | 5,683 | 603,900 | 5,683 |
| 2017-06-22 | 5,656 | 5,669 | 5,608 | 5,635 | 752,700 | 5,635 |
| 2017-06-21 | 5,614 | 5,681 | 5,614 | 5,617 | 1,110,700 | 5,617 |
| 2017-06-20 | 5,694 | 5,710 | 5,651 | 5,680 | 829,100 | 5,680 |
| 2017-06-19 | 5,574 | 5,642 | 5,559 | 5,626 | 662,200 | 5,626 |
| 2017-06-16 | 5,510 | 5,586 | 5,475 | 5,574 | 1,828,500 | 5,574 |
| 2017-06-15 | 5,475 | 5,526 | 5,445 | 5,458 | 910,300 | 5,458 |
| 2017-06-14 | 5,489 | 5,543 | 5,476 | 5,495 | 1,200,000 | 5,495 |
| 2017-06-13 | 5,427 | 5,454 | 5,404 | 5,413 | 670,500 | 5,413 |
| 2017-06-12 | 5,417 | 5,480 | 5,376 | 5,445 | 859,300 | 5,445 |
| 2017-06-09 | 5,432 | 5,493 | 5,402 | 5,487 | 1,746,600 | 5,487 |
| 2017-06-08 | 5,597 | 5,611 | 5,524 | 5,532 | 727,600 | 5,532 |
| 2017-06-07 | 5,610 | 5,614 | 5,535 | 5,582 | 956,300 | 5,582 |
| 2017-06-06 | 5,643 | 5,693 | 5,634 | 5,636 | 925,100 | 5,636 |
| 2017-06-05 | 5,638 | 5,708 | 5,588 | 5,685 | 907,900 | 5,685 |
| 2017-06-02 | 5,669 | 5,673 | 5,587 | 5,657 | 1,414,100 | 5,657 |
| 2017-06-01 | 5,463 | 5,581 | 5,463 | 5,575 | 791,400 | 5,575 |
| 2017-05-31 | 5,455 | 5,488 | 5,432 | 5,454 | 867,100 | 5,454 |
| 2017-05-30 | 5,455 | 5,465 | 5,415 | 5,456 | 326,800 | 5,456 |
| 2017-05-29 | 5,446 | 5,486 | 5,426 | 5,450 | 500,000 | 5,450 |
| 2017-05-26 | 5,467 | 5,476 | 5,412 | 5,433 | 664,500 | 5,433 |
| 2017-05-25 | 5,458 | 5,508 | 5,458 | 5,504 | 612,500 | 5,504 |
| 2017-05-24 | 5,487 | 5,505 | 5,401 | 5,473 | 672,800 | 5,473 |
| 2017-05-23 | 5,480 | 5,511 | 5,405 | 5,420 | 757,800 | 5,420 |
| 2017-05-22 | 5,458 | 5,466 | 5,412 | 5,448 | 666,300 | 5,448 |
| 2017-05-19 | 5,472 | 5,495 | 5,435 | 5,480 | 608,800 | 5,480 |
| 2017-05-18 | 5,535 | 5,563 | 5,456 | 5,471 | 952,900 | 5,471 |
| 2017-05-17 | 5,600 | 5,611 | 5,536 | 5,595 | 848,300 | 5,595 |
| 2017-05-16 | 5,539 | 5,593 | 5,518 | 5,582 | 1,119,100 | 5,582 |
| 2017-05-15 | 5,441 | 5,514 | 5,421 | 5,506 | 1,304,500 | 5,506 |
| 2017-05-12 | 5,669 | 5,674 | 5,500 | 5,528 | 1,835,800 | 5,528 |
| 2017-05-11 | 5,592 | 5,645 | 5,385 | 5,504 | 2,089,100 | 5,504 |
| 2017-05-10 | 5,557 | 5,625 | 5,555 | 5,591 | 989,100 | 5,591 |
| 2017-05-09 | 5,630 | 5,641 | 5,552 | 5,558 | 1,206,900 | 5,558 |
| 2017-05-08 | 5,639 | 5,670 | 5,580 | 5,666 | 2,129,900 | 5,666 |
| 2017-05-02 | 5,376 | 5,403 | 5,358 | 5,394 | 769,600 | 5,394 |
| 2017-05-01 | 5,347 | 5,372 | 5,323 | 5,356 | 720,100 | 5,356 |
| 2017-04-28 | 5,362 | 5,369 | 5,307 | 5,324 | 976,300 | 5,324 |
| 2017-04-27 | 5,315 | 5,373 | 5,311 | 5,358 | 1,467,700 | 5,358 |
| 2017-04-26 | 5,354 | 5,354 | 5,285 | 5,343 | 1,168,800 | 5,343 |
| 2017-04-25 | 5,151 | 5,265 | 5,126 | 5,254 | 1,183,200 | 5,254 |
| 2017-04-24 | 5,216 | 5,220 | 5,137 | 5,140 | 1,031,800 | 5,140 |
| 2017-04-21 | 5,122 | 5,150 | 5,075 | 5,134 | 1,129,300 | 5,134 |
| 2017-04-20 | 5,125 | 5,174 | 5,087 | 5,108 | 1,206,100 | 5,108 |
| 2017-04-19 | 5,104 | 5,136 | 5,101 | 5,108 | 1,218,000 | 5,108 |
| 2017-04-18 | 5,126 | 5,152 | 5,087 | 5,105 | 1,000,600 | 5,105 |
| 2017-04-17 | 5,085 | 5,123 | 5,081 | 5,104 | 1,048,200 | 5,104 |
| 2017-04-14 | 5,133 | 5,166 | 5,084 | 5,100 | 816,800 | 5,100 |
| 2017-04-13 | 5,088 | 5,163 | 5,082 | 5,136 | 1,447,200 | 5,136 |
| 2017-04-12 | 5,273 | 5,281 | 5,175 | 5,175 | 1,386,400 | 5,175 |
| 2017-04-11 | 5,265 | 5,366 | 5,265 | 5,289 | 1,066,400 | 5,289 |
| 2017-04-10 | 5,305 | 5,332 | 5,265 | 5,274 | 676,300 | 5,274 |
| 2017-04-07 | 5,338 | 5,366 | 5,242 | 5,266 | 991,800 | 5,266 |
| 2017-04-06 | 5,439 | 5,449 | 5,275 | 5,312 | 1,615,000 | 5,312 |
| 2017-04-05 | 5,432 | 5,450 | 5,380 | 5,439 | 1,962,300 | 5,439 |
| 2017-04-04 | 5,320 | 5,340 | 5,226 | 5,286 | 1,529,100 | 5,286 |
| 2017-04-03 | 5,350 | 5,363 | 5,329 | 5,339 | 1,535,600 | 5,339 |
| 2017-03-31 | 5,467 | 5,487 | 5,356 | 5,356 | 1,546,300 | 5,356 |
| 2017-03-30 | 5,420 | 5,476 | 5,419 | 5,439 | 1,247,700 | 5,439 |
| 2017-03-29 | 5,500 | 5,535 | 5,435 | 5,440 | 1,149,300 | 5,440 |
| 2017-03-28 | 5,463 | 5,475 | 5,390 | 5,463 | 1,250,700 | 5,463 |
| 2017-03-27 | 5,350 | 5,420 | 5,348 | 5,401 | 1,086,400 | 5,401 |
| 2017-03-24 | 5,389 | 5,435 | 5,379 | 5,395 | 855,300 | 5,395 |
| 2017-03-23 | 5,413 | 5,415 | 5,381 | 5,398 | 984,800 | 5,398 |
| 2017-03-22 | 5,330 | 5,424 | 5,329 | 5,400 | 1,409,000 | 5,400 |
| 2017-03-21 | 5,407 | 5,505 | 5,407 | 5,481 | 1,191,900 | 5,481 |
| 2017-03-17 | 5,430 | 5,479 | 5,413 | 5,432 | 1,230,800 | 5,432 |
| 2017-03-16 | 5,394 | 5,485 | 5,386 | 5,470 | 1,065,500 | 5,470 |
| 2017-03-15 | 5,386 | 5,439 | 5,386 | 5,418 | 896,400 | 5,418 |
| 2017-03-14 | 5,447 | 5,455 | 5,413 | 5,424 | 881,800 | 5,424 |
| 2017-03-13 | 5,447 | 5,474 | 5,435 | 5,456 | 875,200 | 5,456 |
| 2017-03-10 | 5,500 | 5,514 | 5,476 | 5,500 | 1,756,400 | 5,500 |
| 2017-03-09 | 5,400 | 5,423 | 5,365 | 5,420 | 886,900 | 5,420 |
| 2017-03-08 | 5,300 | 5,387 | 5,299 | 5,364 | 1,734,500 | 5,364 |
| 2017-03-07 | 5,201 | 5,258 | 5,185 | 5,235 | 858,900 | 5,235 |
| 2017-03-06 | 5,181 | 5,239 | 5,158 | 5,224 | 713,100 | 5,224 |
| 2017-03-03 | 5,260 | 5,290 | 5,206 | 5,248 | 1,197,400 | 5,248 |
| 2017-03-02 | 5,240 | 5,273 | 5,215 | 5,246 | 1,417,300 | 5,246 |
| 2017-03-01 | 5,087 | 5,164 | 5,070 | 5,156 | 1,080,800 | 5,156 |
| 2017-02-28 | 5,088 | 5,118 | 5,053 | 5,084 | 1,722,300 | 5,084 |
| 2017-02-27 | 5,050 | 5,077 | 5,003 | 5,062 | 839,700 | 5,062 |
| 2017-02-24 | 5,049 | 5,099 | 5,045 | 5,075 | 590,800 | 5,075 |
| 2017-02-23 | 5,071 | 5,085 | 5,046 | 5,078 | 669,800 | 5,078 |
| 2017-02-22 | 5,062 | 5,092 | 5,028 | 5,069 | 774,600 | 5,069 |
| 2017-02-21 | 5,050 | 5,074 | 5,010 | 5,074 | 559,300 | 5,074 |
| 2017-02-20 | 5,070 | 5,070 | 5,032 | 5,060 | 666,200 | 5,060 |
| 2017-02-17 | 5,037 | 5,094 | 5,015 | 5,091 | 840,400 | 5,091 |
| 2017-02-16 | 5,073 | 5,074 | 5,015 | 5,038 | 966,700 | 5,038 |
| 2017-02-15 | 5,108 | 5,131 | 5,069 | 5,076 | 749,500 | 5,076 |
| 2017-02-14 | 5,120 | 5,121 | 5,039 | 5,046 | 782,200 | 5,046 |
| 2017-02-13 | 5,119 | 5,134 | 5,078 | 5,123 | 876,800 | 5,123 |
| 2017-02-10 | 5,025 | 5,084 | 5,007 | 5,075 | 1,354,300 | 5,075 |
| 2017-02-09 | 4,886 | 4,945 | 4,869 | 4,936 | 1,354,400 | 4,936 |
| 2017-02-08 | 4,862 | 4,888 | 4,850 | 4,882 | 730,500 | 4,882 |
| 2017-02-07 | 4,846 | 4,892 | 4,810 | 4,879 | 730,600 | 4,879 |
| 2017-02-06 | 4,886 | 4,905 | 4,843 | 4,876 | 542,400 | 4,876 |
| 2017-02-03 | 4,884 | 4,919 | 4,836 | 4,868 | 971,400 | 4,868 |
| 2017-02-02 | 4,900 | 4,930 | 4,827 | 4,843 | 1,291,000 | 4,843 |
| 2017-02-01 | 4,873 | 4,889 | 4,804 | 4,881 | 1,659,500 | 4,881 |
| 2017-01-31 | 4,846 | 4,983 | 4,774 | 4,922 | 2,392,100 | 4,922 |
| 2017-01-30 | 4,883 | 4,910 | 4,851 | 4,906 | 957,600 | 4,906 |
| 2017-01-27 | 4,878 | 4,926 | 4,868 | 4,894 | 1,860,700 | 4,894 |
| 2017-01-26 | 4,757 | 4,832 | 4,747 | 4,819 | 1,806,400 | 4,819 |
| 2017-01-25 | 4,667 | 4,701 | 4,653 | 4,687 | 1,619,800 | 4,687 |
| 2017-01-24 | 4,571 | 4,609 | 4,552 | 4,587 | 1,379,400 | 4,587 |
| 2017-01-23 | 4,648 | 4,654 | 4,602 | 4,604 | 1,206,100 | 4,604 |
| 2017-01-20 | 4,656 | 4,717 | 4,635 | 4,698 | 1,566,600 | 4,698 |
| 2017-01-19 | 4,679 | 4,692 | 4,592 | 4,649 | 2,502,900 | 4,649 |
| 2017-01-18 | 4,679 | 4,730 | 4,652 | 4,707 | 1,260,100 | 4,707 |
| 2017-01-17 | 4,813 | 4,829 | 4,709 | 4,722 | 1,817,600 | 4,722 |
| 2017-01-16 | 4,904 | 4,933 | 4,814 | 4,817 | 1,713,200 | 4,817 |
| 2017-01-13 | 4,850 | 4,919 | 4,834 | 4,915 | 1,105,100 | 4,915 |
| 2017-01-12 | 4,870 | 4,872 | 4,812 | 4,832 | 921,700 | 4,832 |
| 2017-01-11 | 4,937 | 4,941 | 4,883 | 4,903 | 816,700 | 4,903 |
| 2017-01-10 | 4,916 | 4,956 | 4,869 | 4,878 | 1,292,600 | 4,878 |
| 2017-01-06 | 4,875 | 4,944 | 4,873 | 4,915 | 1,073,700 | 4,915 |
| 2017-01-05 | 4,944 | 4,979 | 4,929 | 4,970 | 1,048,300 | 4,970 |
| 2017-01-04 | 4,944 | 4,967 | 4,902 | 4,932 | 1,697,800 | 4,932 |
分割・併合履歴 ： [2005-09-27]1株→4株 [1991-03-26]1株→1.1株 [1983-09-27]1株→1.1株
