7860 エイベックス(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 | 1,600 | 1,605 | 1,592 | 1,605 | 120,400 | 1,605 |
| 2017-12-28 | 1,600 | 1,604 | 1,591 | 1,596 | 103,100 | 1,596 |
| 2017-12-27 | 1,590 | 1,609 | 1,589 | 1,603 | 138,100 | 1,603 |
| 2017-12-26 | 1,589 | 1,611 | 1,582 | 1,590 | 160,200 | 1,590 |
| 2017-12-25 | 1,592 | 1,593 | 1,577 | 1,589 | 107,800 | 1,589 |
| 2017-12-22 | 1,606 | 1,616 | 1,594 | 1,598 | 119,300 | 1,598 |
| 2017-12-21 | 1,592 | 1,605 | 1,583 | 1,601 | 140,300 | 1,601 |
| 2017-12-20 | 1,604 | 1,610 | 1,591 | 1,598 | 185,000 | 1,598 |
| 2017-12-19 | 1,620 | 1,625 | 1,595 | 1,611 | 217,600 | 1,611 |
| 2017-12-18 | 1,649 | 1,652 | 1,623 | 1,626 | 141,600 | 1,626 |
| 2017-12-15 | 1,654 | 1,654 | 1,628 | 1,637 | 173,500 | 1,637 |
| 2017-12-14 | 1,659 | 1,668 | 1,646 | 1,661 | 140,500 | 1,661 |
| 2017-12-13 | 1,686 | 1,693 | 1,643 | 1,647 | 307,700 | 1,647 |
| 2017-12-12 | 1,683 | 1,699 | 1,674 | 1,688 | 157,800 | 1,688 |
| 2017-12-11 | 1,663 | 1,704 | 1,663 | 1,683 | 453,900 | 1,683 |
| 2017-12-08 | 1,610 | 1,660 | 1,610 | 1,657 | 316,100 | 1,657 |
| 2017-12-07 | 1,580 | 1,622 | 1,577 | 1,607 | 250,700 | 1,607 |
| 2017-12-06 | 1,594 | 1,599 | 1,559 | 1,562 | 239,700 | 1,562 |
| 2017-12-05 | 1,590 | 1,615 | 1,582 | 1,610 | 194,500 | 1,610 |
| 2017-12-04 | 1,635 | 1,646 | 1,597 | 1,602 | 449,300 | 1,602 |
| 2017-12-01 | 1,600 | 1,675 | 1,596 | 1,634 | 1,219,100 | 1,634 |
| 2017-11-30 | 1,525 | 1,558 | 1,525 | 1,549 | 544,900 | 1,549 |
| 2017-11-29 | 1,528 | 1,543 | 1,519 | 1,531 | 281,500 | 1,531 |
| 2017-11-28 | 1,539 | 1,544 | 1,523 | 1,533 | 208,700 | 1,533 |
| 2017-11-27 | 1,520 | 1,541 | 1,515 | 1,539 | 209,700 | 1,539 |
| 2017-11-24 | 1,522 | 1,523 | 1,506 | 1,511 | 137,800 | 1,511 |
| 2017-11-22 | 1,527 | 1,546 | 1,513 | 1,522 | 224,900 | 1,522 |
| 2017-11-21 | 1,507 | 1,528 | 1,504 | 1,524 | 187,600 | 1,524 |
| 2017-11-20 | 1,494 | 1,516 | 1,491 | 1,504 | 192,300 | 1,504 |
| 2017-11-17 | 1,478 | 1,497 | 1,474 | 1,489 | 295,100 | 1,489 |
| 2017-11-16 | 1,471 | 1,487 | 1,469 | 1,477 | 208,400 | 1,477 |
| 2017-11-15 | 1,500 | 1,506 | 1,467 | 1,471 | 342,700 | 1,471 |
| 2017-11-13 | 1,479 | 1,490 | 1,461 | 1,474 | 305,000 | 1,474 |
| 2017-11-10 | 1,500 | 1,505 | 1,462 | 1,462 | 470,700 | 1,462 |
| 2017-11-09 | 1,532 | 1,548 | 1,502 | 1,520 | 547,300 | 1,520 |
| 2017-11-08 | 1,460 | 1,489 | 1,450 | 1,487 | 387,500 | 1,487 |
| 2017-11-07 | 1,438 | 1,470 | 1,438 | 1,454 | 480,500 | 1,454 |
| 2017-11-06 | 1,466 | 1,474 | 1,426 | 1,437 | 1,127,600 | 1,437 |
| 2017-11-02 | 1,580 | 1,587 | 1,574 | 1,586 | 114,200 | 1,586 |
| 2017-11-01 | 1,580 | 1,588 | 1,575 | 1,576 | 148,200 | 1,576 |
| 2017-10-31 | 1,570 | 1,574 | 1,563 | 1,566 | 98,700 | 1,566 |
| 2017-10-30 | 1,568 | 1,571 | 1,559 | 1,565 | 158,800 | 1,565 |
| 2017-10-27 | 1,566 | 1,578 | 1,558 | 1,565 | 120,200 | 1,565 |
| 2017-10-26 | 1,570 | 1,581 | 1,556 | 1,571 | 144,100 | 1,571 |
| 2017-10-25 | 1,575 | 1,581 | 1,550 | 1,553 | 128,100 | 1,553 |
| 2017-10-24 | 1,573 | 1,585 | 1,566 | 1,576 | 112,900 | 1,576 |
| 2017-10-23 | 1,557 | 1,581 | 1,551 | 1,580 | 274,400 | 1,580 |
| 2017-10-20 | 1,548 | 1,551 | 1,535 | 1,537 | 123,500 | 1,537 |
| 2017-10-19 | 1,570 | 1,579 | 1,553 | 1,556 | 148,800 | 1,556 |
| 2017-10-18 | 1,545 | 1,570 | 1,545 | 1,569 | 193,600 | 1,569 |
| 2017-10-17 | 1,546 | 1,549 | 1,535 | 1,541 | 131,200 | 1,541 |
| 2017-10-16 | 1,540 | 1,552 | 1,532 | 1,542 | 188,500 | 1,542 |
| 2017-10-13 | 1,538 | 1,549 | 1,535 | 1,546 | 105,900 | 1,546 |
| 2017-10-12 | 1,542 | 1,552 | 1,531 | 1,548 | 178,100 | 1,548 |
| 2017-10-11 | 1,542 | 1,544 | 1,532 | 1,535 | 117,100 | 1,535 |
| 2017-10-10 | 1,537 | 1,553 | 1,531 | 1,549 | 213,900 | 1,549 |
| 2017-10-06 | 1,540 | 1,553 | 1,531 | 1,531 | 110,200 | 1,531 |
| 2017-10-05 | 1,550 | 1,558 | 1,539 | 1,540 | 99,500 | 1,540 |
| 2017-10-04 | 1,562 | 1,577 | 1,554 | 1,556 | 157,800 | 1,556 |
| 2017-10-03 | 1,564 | 1,564 | 1,553 | 1,560 | 196,400 | 1,560 |
| 2017-10-02 | 1,528 | 1,561 | 1,527 | 1,552 | 225,000 | 1,552 |
| 2017-09-29 | 1,518 | 1,529 | 1,513 | 1,527 | 137,500 | 1,527 |
| 2017-09-28 | 1,522 | 1,526 | 1,512 | 1,524 | 176,300 | 1,524 |
| 2017-09-27 | 1,510 | 1,524 | 1,506 | 1,518 | 161,900 | 1,518 |
| 2017-09-26 | 1,519 | 1,534 | 1,518 | 1,532 | 171,700 | 1,532 |
| 2017-09-25 | 1,520 | 1,532 | 1,514 | 1,525 | 169,300 | 1,525 |
| 2017-09-22 | 1,512 | 1,531 | 1,500 | 1,505 | 420,000 | 1,505 |
| 2017-09-21 | 1,486 | 1,494 | 1,457 | 1,488 | 378,400 | 1,488 |
| 2017-09-20 | 1,452 | 1,464 | 1,451 | 1,461 | 151,600 | 1,461 |
| 2017-09-19 | 1,449 | 1,455 | 1,438 | 1,452 | 258,200 | 1,452 |
| 2017-09-15 | 1,445 | 1,451 | 1,440 | 1,447 | 172,800 | 1,447 |
| 2017-09-14 | 1,459 | 1,466 | 1,442 | 1,444 | 107,400 | 1,444 |
| 2017-09-13 | 1,456 | 1,458 | 1,444 | 1,453 | 115,400 | 1,453 |
| 2017-09-12 | 1,435 | 1,445 | 1,430 | 1,445 | 100,100 | 1,445 |
| 2017-09-11 | 1,432 | 1,442 | 1,425 | 1,428 | 95,500 | 1,428 |
| 2017-09-08 | 1,425 | 1,433 | 1,418 | 1,418 | 160,000 | 1,418 |
| 2017-09-07 | 1,435 | 1,438 | 1,423 | 1,428 | 150,700 | 1,428 |
| 2017-09-06 | 1,428 | 1,434 | 1,417 | 1,430 | 231,200 | 1,430 |
| 2017-09-05 | 1,470 | 1,472 | 1,446 | 1,446 | 187,500 | 1,446 |
| 2017-09-04 | 1,500 | 1,502 | 1,473 | 1,475 | 193,900 | 1,475 |
| 2017-09-01 | 1,515 | 1,517 | 1,502 | 1,509 | 137,800 | 1,509 |
| 2017-08-31 | 1,497 | 1,514 | 1,486 | 1,507 | 169,500 | 1,507 |
| 2017-08-30 | 1,510 | 1,514 | 1,493 | 1,494 | 170,600 | 1,494 |
| 2017-08-29 | 1,493 | 1,502 | 1,486 | 1,496 | 163,100 | 1,496 |
| 2017-08-28 | 1,517 | 1,523 | 1,508 | 1,512 | 158,800 | 1,512 |
| 2017-08-25 | 1,530 | 1,530 | 1,509 | 1,517 | 212,600 | 1,517 |
| 2017-08-24 | 1,522 | 1,535 | 1,514 | 1,524 | 162,000 | 1,524 |
| 2017-08-23 | 1,511 | 1,528 | 1,511 | 1,516 | 161,800 | 1,516 |
| 2017-08-22 | 1,496 | 1,515 | 1,495 | 1,497 | 109,500 | 1,497 |
| 2017-08-21 | 1,504 | 1,511 | 1,490 | 1,490 | 85,000 | 1,490 |
| 2017-08-18 | 1,522 | 1,525 | 1,502 | 1,502 | 144,000 | 1,502 |
| 2017-08-17 | 1,531 | 1,546 | 1,531 | 1,539 | 114,200 | 1,539 |
| 2017-08-16 | 1,532 | 1,546 | 1,532 | 1,535 | 119,700 | 1,535 |
| 2017-08-15 | 1,525 | 1,543 | 1,512 | 1,537 | 369,400 | 1,537 |
| 2017-08-14 | 1,451 | 1,529 | 1,449 | 1,519 | 678,800 | 1,519 |
| 2017-08-10 | 1,470 | 1,473 | 1,453 | 1,459 | 210,900 | 1,459 |
| 2017-08-09 | 1,480 | 1,490 | 1,469 | 1,472 | 182,400 | 1,472 |
| 2017-08-08 | 1,485 | 1,492 | 1,476 | 1,480 | 137,900 | 1,480 |
| 2017-08-07 | 1,495 | 1,498 | 1,487 | 1,490 | 108,700 | 1,490 |
| 2017-08-04 | 1,476 | 1,489 | 1,468 | 1,485 | 115,200 | 1,485 |
| 2017-08-03 | 1,490 | 1,496 | 1,471 | 1,479 | 109,100 | 1,479 |
| 2017-08-02 | 1,469 | 1,496 | 1,465 | 1,491 | 333,600 | 1,491 |
| 2017-08-01 | 1,447 | 1,471 | 1,447 | 1,464 | 230,500 | 1,464 |
| 2017-07-31 | 1,463 | 1,466 | 1,445 | 1,451 | 153,000 | 1,451 |
| 2017-07-28 | 1,448 | 1,473 | 1,442 | 1,463 | 235,100 | 1,463 |
| 2017-07-27 | 1,454 | 1,466 | 1,447 | 1,448 | 190,900 | 1,448 |
| 2017-07-26 | 1,436 | 1,457 | 1,431 | 1,456 | 231,800 | 1,456 |
| 2017-07-25 | 1,442 | 1,443 | 1,431 | 1,432 | 133,100 | 1,432 |
| 2017-07-24 | 1,446 | 1,446 | 1,434 | 1,441 | 181,400 | 1,441 |
| 2017-07-21 | 1,451 | 1,452 | 1,443 | 1,447 | 152,300 | 1,447 |
| 2017-07-20 | 1,462 | 1,463 | 1,448 | 1,451 | 155,200 | 1,451 |
| 2017-07-19 | 1,458 | 1,471 | 1,457 | 1,463 | 147,300 | 1,463 |
| 2017-07-18 | 1,460 | 1,460 | 1,445 | 1,452 | 127,500 | 1,452 |
| 2017-07-14 | 1,447 | 1,465 | 1,447 | 1,460 | 109,100 | 1,460 |
| 2017-07-13 | 1,463 | 1,468 | 1,445 | 1,446 | 154,200 | 1,446 |
| 2017-07-12 | 1,451 | 1,465 | 1,438 | 1,461 | 221,300 | 1,461 |
| 2017-07-11 | 1,471 | 1,476 | 1,452 | 1,453 | 250,000 | 1,453 |
| 2017-07-10 | 1,488 | 1,489 | 1,468 | 1,469 | 233,300 | 1,469 |
| 2017-07-07 | 1,481 | 1,490 | 1,477 | 1,484 | 198,400 | 1,484 |
| 2017-07-06 | 1,482 | 1,493 | 1,474 | 1,489 | 309,700 | 1,489 |
| 2017-07-05 | 1,483 | 1,495 | 1,480 | 1,492 | 151,000 | 1,492 |
| 2017-07-04 | 1,492 | 1,499 | 1,479 | 1,483 | 174,300 | 1,483 |
| 2017-07-03 | 1,501 | 1,516 | 1,490 | 1,492 | 273,400 | 1,492 |
| 2017-06-30 | 1,501 | 1,515 | 1,497 | 1,505 | 269,100 | 1,505 |
| 2017-06-29 | 1,489 | 1,519 | 1,489 | 1,518 | 502,000 | 1,518 |
| 2017-06-28 | 1,474 | 1,479 | 1,469 | 1,470 | 154,800 | 1,470 |
| 2017-06-27 | 1,467 | 1,487 | 1,459 | 1,472 | 189,700 | 1,472 |
| 2017-06-26 | 1,460 | 1,487 | 1,460 | 1,463 | 280,400 | 1,463 |
| 2017-06-23 | 1,487 | 1,488 | 1,454 | 1,458 | 236,100 | 1,458 |
| 2017-06-22 | 1,475 | 1,487 | 1,468 | 1,477 | 153,000 | 1,477 |
| 2017-06-21 | 1,500 | 1,500 | 1,478 | 1,480 | 218,800 | 1,480 |
| 2017-06-20 | 1,506 | 1,523 | 1,500 | 1,505 | 336,800 | 1,505 |
| 2017-06-19 | 1,453 | 1,506 | 1,450 | 1,504 | 661,600 | 1,504 |
| 2017-06-16 | 1,416 | 1,452 | 1,413 | 1,451 | 473,600 | 1,451 |
| 2017-06-15 | 1,441 | 1,443 | 1,418 | 1,418 | 354,400 | 1,418 |
| 2017-06-14 | 1,448 | 1,458 | 1,439 | 1,445 | 258,400 | 1,445 |
| 2017-06-13 | 1,448 | 1,454 | 1,446 | 1,450 | 208,200 | 1,450 |
| 2017-06-12 | 1,439 | 1,455 | 1,432 | 1,450 | 284,600 | 1,450 |
| 2017-06-09 | 1,439 | 1,456 | 1,438 | 1,453 | 334,500 | 1,453 |
| 2017-06-08 | 1,455 | 1,455 | 1,443 | 1,450 | 255,700 | 1,450 |
| 2017-06-07 | 1,437 | 1,452 | 1,432 | 1,450 | 237,900 | 1,450 |
| 2017-06-06 | 1,450 | 1,458 | 1,439 | 1,440 | 260,900 | 1,440 |
| 2017-06-05 | 1,450 | 1,453 | 1,438 | 1,450 | 278,000 | 1,450 |
| 2017-06-02 | 1,450 | 1,455 | 1,442 | 1,452 | 358,200 | 1,452 |
| 2017-06-01 | 1,438 | 1,449 | 1,431 | 1,444 | 293,300 | 1,444 |
| 2017-05-31 | 1,437 | 1,440 | 1,421 | 1,425 | 331,700 | 1,425 |
| 2017-05-30 | 1,431 | 1,437 | 1,416 | 1,434 | 192,600 | 1,434 |
| 2017-05-29 | 1,421 | 1,439 | 1,419 | 1,426 | 167,300 | 1,426 |
| 2017-05-26 | 1,430 | 1,431 | 1,416 | 1,421 | 310,500 | 1,421 |
| 2017-05-25 | 1,448 | 1,449 | 1,427 | 1,434 | 224,600 | 1,434 |
| 2017-05-24 | 1,447 | 1,449 | 1,423 | 1,442 | 337,800 | 1,442 |
| 2017-05-23 | 1,452 | 1,452 | 1,435 | 1,441 | 279,000 | 1,441 |
| 2017-05-22 | 1,452 | 1,459 | 1,437 | 1,448 | 313,500 | 1,448 |
| 2017-05-19 | 1,465 | 1,476 | 1,448 | 1,452 | 351,300 | 1,452 |
| 2017-05-18 | 1,467 | 1,467 | 1,445 | 1,455 | 343,200 | 1,455 |
| 2017-05-17 | 1,500 | 1,502 | 1,476 | 1,482 | 416,100 | 1,482 |
| 2017-05-16 | 1,534 | 1,534 | 1,477 | 1,507 | 570,000 | 1,507 |
| 2017-05-15 | 1,540 | 1,543 | 1,500 | 1,505 | 572,900 | 1,505 |
| 2017-05-12 | 1,680 | 1,680 | 1,536 | 1,548 | 879,600 | 1,548 |
| 2017-05-11 | 1,703 | 1,711 | 1,681 | 1,685 | 159,600 | 1,685 |
| 2017-05-10 | 1,691 | 1,718 | 1,691 | 1,708 | 217,500 | 1,708 |
| 2017-05-09 | 1,691 | 1,697 | 1,680 | 1,689 | 129,400 | 1,689 |
| 2017-05-08 | 1,655 | 1,690 | 1,655 | 1,690 | 239,100 | 1,690 |
| 2017-05-02 | 1,630 | 1,666 | 1,630 | 1,654 | 241,600 | 1,654 |
| 2017-05-01 | 1,629 | 1,650 | 1,628 | 1,648 | 91,900 | 1,648 |
| 2017-04-28 | 1,631 | 1,644 | 1,631 | 1,638 | 84,700 | 1,638 |
| 2017-04-27 | 1,621 | 1,644 | 1,621 | 1,641 | 106,800 | 1,641 |
| 2017-04-26 | 1,619 | 1,631 | 1,603 | 1,631 | 137,600 | 1,631 |
| 2017-04-25 | 1,602 | 1,619 | 1,597 | 1,612 | 174,000 | 1,612 |
| 2017-04-24 | 1,604 | 1,617 | 1,600 | 1,614 | 128,900 | 1,614 |
| 2017-04-21 | 1,630 | 1,634 | 1,585 | 1,600 | 254,100 | 1,600 |
| 2017-04-20 | 1,572 | 1,596 | 1,572 | 1,580 | 125,900 | 1,580 |
| 2017-04-19 | 1,558 | 1,588 | 1,558 | 1,572 | 168,000 | 1,572 |
| 2017-04-18 | 1,568 | 1,580 | 1,563 | 1,574 | 118,400 | 1,574 |
| 2017-04-17 | 1,540 | 1,563 | 1,535 | 1,560 | 129,400 | 1,560 |
| 2017-04-14 | 1,550 | 1,557 | 1,543 | 1,543 | 88,800 | 1,543 |
| 2017-04-13 | 1,551 | 1,566 | 1,547 | 1,561 | 162,400 | 1,561 |
| 2017-04-12 | 1,585 | 1,595 | 1,561 | 1,563 | 151,700 | 1,563 |
| 2017-04-11 | 1,610 | 1,619 | 1,593 | 1,600 | 113,500 | 1,600 |
| 2017-04-10 | 1,600 | 1,622 | 1,592 | 1,618 | 150,000 | 1,618 |
| 2017-04-07 | 1,586 | 1,611 | 1,586 | 1,600 | 224,000 | 1,600 |
| 2017-04-06 | 1,616 | 1,632 | 1,584 | 1,586 | 176,300 | 1,586 |
| 2017-04-05 | 1,616 | 1,656 | 1,616 | 1,626 | 230,600 | 1,626 |
| 2017-04-04 | 1,606 | 1,614 | 1,592 | 1,604 | 201,800 | 1,604 |
| 2017-04-03 | 1,601 | 1,628 | 1,592 | 1,616 | 163,800 | 1,616 |
| 2017-03-31 | 1,620 | 1,655 | 1,609 | 1,609 | 212,500 | 1,609 |
| 2017-03-30 | 1,632 | 1,663 | 1,625 | 1,630 | 189,200 | 1,630 |
| 2017-03-29 | 1,629 | 1,634 | 1,616 | 1,629 | 262,000 | 1,629 |
| 2017-03-28 | 1,621 | 1,645 | 1,615 | 1,643 | 207,000 | 1,643 |
| 2017-03-27 | 1,633 | 1,634 | 1,608 | 1,611 | 147,100 | 1,611 |
| 2017-03-24 | 1,622 | 1,648 | 1,622 | 1,631 | 119,400 | 1,631 |
| 2017-03-23 | 1,630 | 1,633 | 1,607 | 1,609 | 125,500 | 1,609 |
| 2017-03-22 | 1,653 | 1,656 | 1,620 | 1,620 | 177,200 | 1,620 |
| 2017-03-21 | 1,655 | 1,670 | 1,653 | 1,658 | 125,700 | 1,658 |
| 2017-03-17 | 1,652 | 1,672 | 1,652 | 1,669 | 124,000 | 1,669 |
| 2017-03-16 | 1,651 | 1,665 | 1,643 | 1,663 | 92,900 | 1,663 |
| 2017-03-15 | 1,660 | 1,664 | 1,647 | 1,652 | 86,200 | 1,652 |
| 2017-03-14 | 1,671 | 1,671 | 1,661 | 1,662 | 75,100 | 1,662 |
| 2017-03-13 | 1,668 | 1,683 | 1,660 | 1,660 | 93,000 | 1,660 |
| 2017-03-10 | 1,684 | 1,684 | 1,666 | 1,670 | 103,300 | 1,670 |
| 2017-03-09 | 1,652 | 1,677 | 1,650 | 1,674 | 102,600 | 1,674 |
| 2017-03-08 | 1,651 | 1,672 | 1,645 | 1,648 | 173,400 | 1,648 |
| 2017-03-07 | 1,651 | 1,665 | 1,650 | 1,657 | 78,700 | 1,657 |
| 2017-03-06 | 1,654 | 1,666 | 1,652 | 1,656 | 65,200 | 1,656 |
| 2017-03-03 | 1,653 | 1,670 | 1,645 | 1,650 | 76,400 | 1,650 |
| 2017-03-02 | 1,671 | 1,686 | 1,651 | 1,654 | 102,200 | 1,654 |
| 2017-03-01 | 1,644 | 1,663 | 1,636 | 1,663 | 200,600 | 1,663 |
| 2017-02-28 | 1,619 | 1,656 | 1,619 | 1,643 | 160,800 | 1,643 |
| 2017-02-27 | 1,621 | 1,628 | 1,607 | 1,610 | 117,200 | 1,610 |
| 2017-02-24 | 1,635 | 1,638 | 1,622 | 1,629 | 85,400 | 1,629 |
| 2017-02-23 | 1,636 | 1,646 | 1,624 | 1,640 | 94,700 | 1,640 |
| 2017-02-22 | 1,614 | 1,638 | 1,611 | 1,635 | 131,400 | 1,635 |
| 2017-02-21 | 1,614 | 1,620 | 1,604 | 1,617 | 73,200 | 1,617 |
| 2017-02-20 | 1,595 | 1,615 | 1,595 | 1,610 | 116,200 | 1,610 |
| 2017-02-17 | 1,610 | 1,613 | 1,594 | 1,596 | 159,100 | 1,596 |
| 2017-02-16 | 1,615 | 1,620 | 1,593 | 1,599 | 169,900 | 1,599 |
| 2017-02-15 | 1,639 | 1,646 | 1,612 | 1,612 | 154,200 | 1,612 |
| 2017-02-14 | 1,608 | 1,645 | 1,608 | 1,630 | 268,000 | 1,630 |
| 2017-02-13 | 1,557 | 1,596 | 1,557 | 1,592 | 338,400 | 1,592 |
| 2017-02-10 | 1,540 | 1,587 | 1,540 | 1,551 | 804,600 | 1,551 |
| 2017-02-09 | 1,685 | 1,702 | 1,675 | 1,700 | 105,500 | 1,700 |
| 2017-02-08 | 1,681 | 1,694 | 1,671 | 1,693 | 182,500 | 1,693 |
| 2017-02-07 | 1,696 | 1,700 | 1,685 | 1,688 | 79,700 | 1,688 |
| 2017-02-06 | 1,698 | 1,701 | 1,683 | 1,696 | 120,800 | 1,696 |
| 2017-02-03 | 1,686 | 1,705 | 1,683 | 1,695 | 116,200 | 1,695 |
| 2017-02-02 | 1,711 | 1,715 | 1,688 | 1,692 | 135,800 | 1,692 |
| 2017-02-01 | 1,693 | 1,706 | 1,684 | 1,704 | 160,500 | 1,704 |
| 2017-01-31 | 1,701 | 1,709 | 1,692 | 1,699 | 97,600 | 1,699 |
| 2017-01-30 | 1,703 | 1,723 | 1,702 | 1,709 | 127,400 | 1,709 |
| 2017-01-27 | 1,715 | 1,724 | 1,699 | 1,701 | 134,700 | 1,701 |
| 2017-01-26 | 1,729 | 1,732 | 1,709 | 1,717 | 167,500 | 1,717 |
| 2017-01-25 | 1,725 | 1,728 | 1,698 | 1,707 | 137,500 | 1,707 |
| 2017-01-24 | 1,693 | 1,713 | 1,693 | 1,706 | 179,800 | 1,706 |
| 2017-01-23 | 1,681 | 1,704 | 1,681 | 1,695 | 173,900 | 1,695 |
| 2017-01-20 | 1,715 | 1,730 | 1,702 | 1,702 | 140,400 | 1,702 |
| 2017-01-19 | 1,715 | 1,747 | 1,714 | 1,724 | 177,800 | 1,724 |
| 2017-01-18 | 1,687 | 1,706 | 1,673 | 1,696 | 180,800 | 1,696 |
| 2017-01-17 | 1,725 | 1,731 | 1,692 | 1,696 | 282,200 | 1,696 |
| 2017-01-16 | 1,783 | 1,787 | 1,743 | 1,750 | 206,800 | 1,750 |
| 2017-01-13 | 1,785 | 1,809 | 1,785 | 1,790 | 135,300 | 1,790 |
| 2017-01-12 | 1,803 | 1,809 | 1,778 | 1,784 | 133,000 | 1,784 |
| 2017-01-11 | 1,790 | 1,823 | 1,790 | 1,808 | 180,700 | 1,808 |
| 2017-01-10 | 1,797 | 1,806 | 1,778 | 1,788 | 206,200 | 1,788 |
| 2017-01-06 | 1,785 | 1,798 | 1,774 | 1,797 | 139,000 | 1,797 |
| 2017-01-05 | 1,745 | 1,792 | 1,745 | 1,791 | 312,600 | 1,791 |
| 2017-01-04 | 1,700 | 1,745 | 1,696 | 1,737 | 305,200 | 1,737 |
分割・併合履歴 ： [2001-09-25]1株→2株 [2000-01-26]1株→1.3株 [1999-09-27]1株→1.5株 [1998-12-25]1株→1.5株
