7867 (株)タカラトミー 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 | 1,528 | 1,545 | 1,521 | 1,532 | 667,400 | 1,532 |
| 2017-12-28 | 1,577 | 1,578 | 1,527 | 1,534 | 923,800 | 1,534 |
| 2017-12-27 | 1,530 | 1,577 | 1,528 | 1,575 | 1,065,500 | 1,575 |
| 2017-12-26 | 1,529 | 1,530 | 1,514 | 1,514 | 683,100 | 1,514 |
| 2017-12-25 | 1,525 | 1,534 | 1,511 | 1,517 | 434,700 | 1,517 |
| 2017-12-22 | 1,515 | 1,534 | 1,509 | 1,525 | 606,500 | 1,525 |
| 2017-12-21 | 1,502 | 1,519 | 1,500 | 1,514 | 404,900 | 1,514 |
| 2017-12-20 | 1,520 | 1,526 | 1,500 | 1,501 | 774,200 | 1,501 |
| 2017-12-19 | 1,534 | 1,536 | 1,513 | 1,517 | 510,600 | 1,517 |
| 2017-12-18 | 1,522 | 1,542 | 1,522 | 1,531 | 714,700 | 1,531 |
| 2017-12-15 | 1,515 | 1,524 | 1,497 | 1,517 | 820,500 | 1,517 |
| 2017-12-14 | 1,525 | 1,528 | 1,507 | 1,521 | 801,300 | 1,521 |
| 2017-12-13 | 1,547 | 1,567 | 1,522 | 1,529 | 1,201,600 | 1,529 |
| 2017-12-12 | 1,540 | 1,550 | 1,529 | 1,531 | 1,001,900 | 1,531 |
| 2017-12-11 | 1,550 | 1,553 | 1,532 | 1,536 | 1,127,100 | 1,536 |
| 2017-12-08 | 1,540 | 1,558 | 1,540 | 1,555 | 904,100 | 1,555 |
| 2017-12-07 | 1,545 | 1,568 | 1,542 | 1,562 | 976,900 | 1,562 |
| 2017-12-06 | 1,550 | 1,582 | 1,545 | 1,549 | 848,600 | 1,549 |
| 2017-12-05 | 1,571 | 1,576 | 1,548 | 1,562 | 1,013,800 | 1,562 |
| 2017-12-04 | 1,606 | 1,610 | 1,577 | 1,579 | 624,200 | 1,579 |
| 2017-12-01 | 1,599 | 1,609 | 1,573 | 1,596 | 1,165,900 | 1,596 |
| 2017-11-30 | 1,616 | 1,619 | 1,586 | 1,599 | 1,068,600 | 1,599 |
| 2017-11-29 | 1,609 | 1,621 | 1,600 | 1,612 | 897,400 | 1,612 |
| 2017-11-28 | 1,611 | 1,616 | 1,599 | 1,600 | 710,000 | 1,600 |
| 2017-11-27 | 1,623 | 1,625 | 1,597 | 1,610 | 950,500 | 1,610 |
| 2017-11-24 | 1,652 | 1,652 | 1,613 | 1,617 | 1,478,400 | 1,617 |
| 2017-11-22 | 1,620 | 1,669 | 1,615 | 1,668 | 1,919,900 | 1,668 |
| 2017-11-21 | 1,625 | 1,635 | 1,609 | 1,614 | 1,056,100 | 1,614 |
| 2017-11-20 | 1,601 | 1,623 | 1,595 | 1,613 | 1,034,600 | 1,613 |
| 2017-11-17 | 1,620 | 1,628 | 1,596 | 1,614 | 1,491,400 | 1,614 |
| 2017-11-16 | 1,605 | 1,643 | 1,604 | 1,636 | 1,128,600 | 1,636 |
| 2017-11-15 | 1,645 | 1,651 | 1,594 | 1,605 | 1,667,600 | 1,605 |
| 2017-11-13 | 1,650 | 1,682 | 1,617 | 1,669 | 1,685,900 | 1,669 |
| 2017-11-10 | 1,599 | 1,659 | 1,582 | 1,652 | 1,926,700 | 1,652 |
| 2017-11-09 | 1,670 | 1,674 | 1,584 | 1,617 | 3,519,200 | 1,617 |
| 2017-11-08 | 1,664 | 1,696 | 1,628 | 1,658 | 5,796,700 | 1,658 |
| 2017-11-07 | 1,888 | 1,889 | 1,857 | 1,864 | 752,600 | 1,864 |
| 2017-11-06 | 1,900 | 1,918 | 1,890 | 1,903 | 776,600 | 1,903 |
| 2017-11-02 | 1,890 | 1,899 | 1,862 | 1,893 | 632,100 | 1,893 |
| 2017-11-01 | 1,850 | 1,927 | 1,848 | 1,899 | 1,582,200 | 1,899 |
| 2017-10-31 | 1,819 | 1,839 | 1,801 | 1,830 | 1,119,600 | 1,830 |
| 2017-10-30 | 1,860 | 1,866 | 1,795 | 1,805 | 2,262,900 | 1,805 |
| 2017-10-27 | 1,768 | 1,810 | 1,767 | 1,808 | 880,800 | 1,808 |
| 2017-10-26 | 1,750 | 1,764 | 1,729 | 1,762 | 688,800 | 1,762 |
| 2017-10-25 | 1,731 | 1,753 | 1,726 | 1,744 | 816,100 | 1,744 |
| 2017-10-24 | 1,718 | 1,757 | 1,680 | 1,730 | 1,344,400 | 1,730 |
| 2017-10-23 | 1,770 | 1,786 | 1,762 | 1,766 | 783,700 | 1,766 |
| 2017-10-20 | 1,770 | 1,773 | 1,741 | 1,761 | 1,246,300 | 1,761 |
| 2017-10-19 | 1,820 | 1,857 | 1,748 | 1,764 | 3,166,500 | 1,764 |
| 2017-10-18 | 1,689 | 1,694 | 1,658 | 1,663 | 558,300 | 1,663 |
| 2017-10-17 | 1,723 | 1,723 | 1,673 | 1,687 | 713,700 | 1,687 |
| 2017-10-16 | 1,710 | 1,735 | 1,706 | 1,731 | 454,700 | 1,731 |
| 2017-10-13 | 1,714 | 1,727 | 1,701 | 1,711 | 760,900 | 1,711 |
| 2017-10-12 | 1,720 | 1,737 | 1,712 | 1,716 | 835,900 | 1,716 |
| 2017-10-11 | 1,633 | 1,703 | 1,633 | 1,697 | 1,323,200 | 1,697 |
| 2017-10-10 | 1,613 | 1,631 | 1,612 | 1,630 | 451,500 | 1,630 |
| 2017-10-06 | 1,618 | 1,631 | 1,607 | 1,618 | 476,900 | 1,618 |
| 2017-10-05 | 1,636 | 1,649 | 1,619 | 1,622 | 655,200 | 1,622 |
| 2017-10-04 | 1,614 | 1,640 | 1,612 | 1,640 | 861,100 | 1,640 |
| 2017-10-03 | 1,580 | 1,608 | 1,580 | 1,602 | 713,100 | 1,602 |
| 2017-10-02 | 1,555 | 1,579 | 1,550 | 1,566 | 448,700 | 1,566 |
| 2017-09-29 | 1,545 | 1,557 | 1,541 | 1,555 | 584,000 | 1,555 |
| 2017-09-28 | 1,496 | 1,550 | 1,493 | 1,550 | 764,500 | 1,550 |
| 2017-09-27 | 1,470 | 1,499 | 1,462 | 1,494 | 518,200 | 1,494 |
| 2017-09-26 | 1,432 | 1,485 | 1,431 | 1,480 | 895,900 | 1,480 |
| 2017-09-25 | 1,429 | 1,429 | 1,413 | 1,416 | 332,800 | 1,416 |
| 2017-09-22 | 1,428 | 1,441 | 1,412 | 1,413 | 403,000 | 1,413 |
| 2017-09-21 | 1,422 | 1,429 | 1,406 | 1,425 | 446,800 | 1,425 |
| 2017-09-20 | 1,437 | 1,440 | 1,413 | 1,415 | 694,900 | 1,415 |
| 2017-09-19 | 1,482 | 1,489 | 1,441 | 1,447 | 1,073,100 | 1,447 |
| 2017-09-15 | 1,460 | 1,477 | 1,450 | 1,472 | 449,600 | 1,472 |
| 2017-09-14 | 1,467 | 1,484 | 1,459 | 1,470 | 548,600 | 1,470 |
| 2017-09-13 | 1,455 | 1,468 | 1,448 | 1,466 | 285,200 | 1,466 |
| 2017-09-12 | 1,454 | 1,459 | 1,440 | 1,447 | 428,500 | 1,447 |
| 2017-09-11 | 1,453 | 1,460 | 1,441 | 1,443 | 433,600 | 1,443 |
| 2017-09-08 | 1,402 | 1,448 | 1,402 | 1,438 | 856,900 | 1,438 |
| 2017-09-07 | 1,422 | 1,433 | 1,398 | 1,411 | 1,035,600 | 1,411 |
| 2017-09-06 | 1,396 | 1,425 | 1,390 | 1,420 | 619,800 | 1,420 |
| 2017-09-05 | 1,450 | 1,457 | 1,386 | 1,398 | 658,900 | 1,398 |
| 2017-09-04 | 1,466 | 1,467 | 1,440 | 1,445 | 273,400 | 1,445 |
| 2017-09-01 | 1,477 | 1,483 | 1,458 | 1,475 | 318,700 | 1,475 |
| 2017-08-31 | 1,454 | 1,486 | 1,454 | 1,469 | 477,000 | 1,469 |
| 2017-08-30 | 1,471 | 1,473 | 1,438 | 1,445 | 343,700 | 1,445 |
| 2017-08-29 | 1,434 | 1,475 | 1,434 | 1,468 | 399,700 | 1,468 |
| 2017-08-28 | 1,445 | 1,454 | 1,437 | 1,448 | 316,100 | 1,448 |
| 2017-08-25 | 1,459 | 1,464 | 1,428 | 1,432 | 527,300 | 1,432 |
| 2017-08-24 | 1,451 | 1,452 | 1,431 | 1,447 | 550,800 | 1,447 |
| 2017-08-23 | 1,470 | 1,471 | 1,451 | 1,462 | 372,100 | 1,462 |
| 2017-08-22 | 1,454 | 1,466 | 1,451 | 1,465 | 443,900 | 1,465 |
| 2017-08-21 | 1,465 | 1,475 | 1,446 | 1,454 | 613,500 | 1,454 |
| 2017-08-18 | 1,470 | 1,477 | 1,455 | 1,462 | 665,500 | 1,462 |
| 2017-08-17 | 1,500 | 1,516 | 1,483 | 1,491 | 591,300 | 1,491 |
| 2017-08-16 | 1,501 | 1,510 | 1,488 | 1,493 | 897,100 | 1,493 |
| 2017-08-15 | 1,483 | 1,517 | 1,480 | 1,515 | 674,000 | 1,515 |
| 2017-08-14 | 1,484 | 1,517 | 1,484 | 1,488 | 986,000 | 1,488 |
| 2017-08-10 | 1,500 | 1,529 | 1,485 | 1,514 | 1,383,900 | 1,514 |
| 2017-08-09 | 1,456 | 1,520 | 1,450 | 1,498 | 2,961,000 | 1,498 |
| 2017-08-08 | 1,330 | 1,377 | 1,326 | 1,377 | 750,600 | 1,377 |
| 2017-08-07 | 1,349 | 1,353 | 1,333 | 1,333 | 381,200 | 1,333 |
| 2017-08-04 | 1,320 | 1,350 | 1,320 | 1,343 | 517,300 | 1,343 |
| 2017-08-03 | 1,338 | 1,339 | 1,323 | 1,323 | 488,600 | 1,323 |
| 2017-08-02 | 1,337 | 1,351 | 1,335 | 1,341 | 398,200 | 1,341 |
| 2017-08-01 | 1,347 | 1,349 | 1,332 | 1,337 | 450,600 | 1,337 |
| 2017-07-31 | 1,348 | 1,353 | 1,340 | 1,349 | 295,300 | 1,349 |
| 2017-07-28 | 1,371 | 1,371 | 1,344 | 1,349 | 523,900 | 1,349 |
| 2017-07-27 | 1,362 | 1,384 | 1,362 | 1,375 | 556,600 | 1,375 |
| 2017-07-26 | 1,389 | 1,391 | 1,349 | 1,358 | 639,900 | 1,358 |
| 2017-07-25 | 1,415 | 1,430 | 1,381 | 1,384 | 903,900 | 1,384 |
| 2017-07-24 | 1,370 | 1,413 | 1,364 | 1,411 | 774,600 | 1,411 |
| 2017-07-21 | 1,365 | 1,393 | 1,364 | 1,378 | 631,800 | 1,378 |
| 2017-07-20 | 1,347 | 1,373 | 1,345 | 1,370 | 520,500 | 1,370 |
| 2017-07-19 | 1,338 | 1,357 | 1,336 | 1,353 | 389,500 | 1,353 |
| 2017-07-18 | 1,371 | 1,372 | 1,335 | 1,343 | 832,900 | 1,343 |
| 2017-07-14 | 1,377 | 1,395 | 1,371 | 1,391 | 489,700 | 1,391 |
| 2017-07-13 | 1,372 | 1,380 | 1,359 | 1,379 | 393,000 | 1,379 |
| 2017-07-12 | 1,397 | 1,405 | 1,373 | 1,374 | 794,800 | 1,374 |
| 2017-07-11 | 1,349 | 1,385 | 1,343 | 1,383 | 590,100 | 1,383 |
| 2017-07-10 | 1,343 | 1,354 | 1,337 | 1,348 | 397,700 | 1,348 |
| 2017-07-07 | 1,333 | 1,352 | 1,333 | 1,340 | 505,500 | 1,340 |
| 2017-07-06 | 1,322 | 1,346 | 1,322 | 1,340 | 430,500 | 1,340 |
| 2017-07-05 | 1,311 | 1,342 | 1,306 | 1,339 | 532,400 | 1,339 |
| 2017-07-04 | 1,365 | 1,370 | 1,312 | 1,314 | 697,900 | 1,314 |
| 2017-07-03 | 1,335 | 1,362 | 1,331 | 1,353 | 912,900 | 1,353 |
| 2017-06-30 | 1,347 | 1,349 | 1,323 | 1,338 | 645,000 | 1,338 |
| 2017-06-29 | 1,358 | 1,375 | 1,357 | 1,364 | 690,700 | 1,364 |
| 2017-06-28 | 1,386 | 1,396 | 1,370 | 1,370 | 385,300 | 1,370 |
| 2017-06-27 | 1,401 | 1,406 | 1,386 | 1,392 | 454,700 | 1,392 |
| 2017-06-26 | 1,371 | 1,407 | 1,371 | 1,400 | 554,000 | 1,400 |
| 2017-06-23 | 1,395 | 1,404 | 1,371 | 1,376 | 602,800 | 1,376 |
| 2017-06-22 | 1,418 | 1,418 | 1,400 | 1,404 | 367,800 | 1,404 |
| 2017-06-21 | 1,410 | 1,422 | 1,407 | 1,414 | 468,000 | 1,414 |
| 2017-06-20 | 1,408 | 1,428 | 1,408 | 1,415 | 502,900 | 1,415 |
| 2017-06-19 | 1,400 | 1,410 | 1,386 | 1,408 | 404,400 | 1,408 |
| 2017-06-16 | 1,407 | 1,417 | 1,391 | 1,397 | 534,300 | 1,397 |
| 2017-06-15 | 1,400 | 1,421 | 1,398 | 1,408 | 515,400 | 1,408 |
| 2017-06-14 | 1,414 | 1,435 | 1,401 | 1,401 | 666,800 | 1,401 |
| 2017-06-13 | 1,395 | 1,414 | 1,390 | 1,404 | 379,000 | 1,404 |
| 2017-06-12 | 1,422 | 1,423 | 1,382 | 1,401 | 827,300 | 1,401 |
| 2017-06-09 | 1,432 | 1,441 | 1,421 | 1,430 | 619,100 | 1,430 |
| 2017-06-08 | 1,430 | 1,436 | 1,417 | 1,431 | 637,400 | 1,431 |
| 2017-06-07 | 1,422 | 1,444 | 1,415 | 1,438 | 663,100 | 1,438 |
| 2017-06-06 | 1,451 | 1,453 | 1,422 | 1,428 | 642,900 | 1,428 |
| 2017-06-05 | 1,428 | 1,452 | 1,426 | 1,449 | 589,100 | 1,449 |
| 2017-06-02 | 1,447 | 1,447 | 1,424 | 1,427 | 630,300 | 1,427 |
| 2017-06-01 | 1,419 | 1,438 | 1,407 | 1,434 | 607,200 | 1,434 |
| 2017-05-31 | 1,425 | 1,452 | 1,411 | 1,422 | 1,095,700 | 1,422 |
| 2017-05-30 | 1,403 | 1,422 | 1,391 | 1,414 | 596,700 | 1,414 |
| 2017-05-29 | 1,380 | 1,416 | 1,378 | 1,411 | 642,900 | 1,411 |
| 2017-05-26 | 1,397 | 1,397 | 1,381 | 1,389 | 524,200 | 1,389 |
| 2017-05-25 | 1,395 | 1,412 | 1,373 | 1,404 | 868,300 | 1,404 |
| 2017-05-24 | 1,405 | 1,406 | 1,376 | 1,396 | 713,200 | 1,396 |
| 2017-05-23 | 1,391 | 1,408 | 1,389 | 1,398 | 1,141,100 | 1,398 |
| 2017-05-22 | 1,349 | 1,399 | 1,343 | 1,390 | 1,386,700 | 1,390 |
| 2017-05-19 | 1,325 | 1,348 | 1,315 | 1,345 | 901,100 | 1,345 |
| 2017-05-18 | 1,293 | 1,335 | 1,290 | 1,325 | 855,200 | 1,325 |
| 2017-05-17 | 1,298 | 1,329 | 1,290 | 1,323 | 1,068,100 | 1,323 |
| 2017-05-16 | 1,307 | 1,329 | 1,303 | 1,312 | 1,221,400 | 1,312 |
| 2017-05-15 | 1,300 | 1,329 | 1,272 | 1,312 | 1,756,000 | 1,312 |
| 2017-05-12 | 1,288 | 1,338 | 1,288 | 1,325 | 2,374,300 | 1,325 |
| 2017-05-11 | 1,220 | 1,297 | 1,219 | 1,287 | 3,480,700 | 1,287 |
| 2017-05-10 | 1,200 | 1,207 | 1,161 | 1,179 | 1,400,200 | 1,179 |
| 2017-05-09 | 1,175 | 1,195 | 1,166 | 1,195 | 901,900 | 1,195 |
| 2017-05-08 | 1,175 | 1,181 | 1,162 | 1,171 | 1,008,400 | 1,171 |
| 2017-05-02 | 1,135 | 1,156 | 1,128 | 1,152 | 982,000 | 1,152 |
| 2017-05-01 | 1,114 | 1,134 | 1,093 | 1,124 | 745,200 | 1,124 |
| 2017-04-28 | 1,122 | 1,122 | 1,098 | 1,110 | 621,300 | 1,110 |
| 2017-04-27 | 1,121 | 1,139 | 1,116 | 1,131 | 663,200 | 1,131 |
| 2017-04-26 | 1,086 | 1,134 | 1,080 | 1,121 | 1,172,000 | 1,121 |
| 2017-04-25 | 1,098 | 1,098 | 1,073 | 1,086 | 695,000 | 1,086 |
| 2017-04-24 | 1,109 | 1,120 | 1,099 | 1,104 | 430,400 | 1,104 |
| 2017-04-21 | 1,083 | 1,103 | 1,077 | 1,096 | 465,500 | 1,096 |
| 2017-04-20 | 1,072 | 1,088 | 1,065 | 1,079 | 430,800 | 1,079 |
| 2017-04-19 | 1,071 | 1,092 | 1,066 | 1,069 | 570,600 | 1,069 |
| 2017-04-18 | 1,088 | 1,091 | 1,080 | 1,082 | 403,900 | 1,082 |
| 2017-04-17 | 1,060 | 1,090 | 1,059 | 1,079 | 501,100 | 1,079 |
| 2017-04-14 | 1,067 | 1,078 | 1,060 | 1,066 | 591,100 | 1,066 |
| 2017-04-13 | 1,052 | 1,079 | 1,052 | 1,074 | 658,200 | 1,074 |
| 2017-04-12 | 1,075 | 1,083 | 1,061 | 1,064 | 545,000 | 1,064 |
| 2017-04-11 | 1,095 | 1,100 | 1,079 | 1,081 | 380,700 | 1,081 |
| 2017-04-10 | 1,087 | 1,097 | 1,080 | 1,094 | 410,900 | 1,094 |
| 2017-04-07 | 1,081 | 1,091 | 1,067 | 1,082 | 554,600 | 1,082 |
| 2017-04-06 | 1,104 | 1,114 | 1,078 | 1,083 | 615,600 | 1,083 |
| 2017-04-05 | 1,072 | 1,106 | 1,071 | 1,105 | 1,111,100 | 1,105 |
| 2017-04-04 | 1,107 | 1,109 | 1,075 | 1,090 | 930,800 | 1,090 |
| 2017-04-03 | 1,110 | 1,116 | 1,088 | 1,109 | 987,200 | 1,109 |
| 2017-03-31 | 1,140 | 1,149 | 1,113 | 1,113 | 811,100 | 1,113 |
| 2017-03-30 | 1,152 | 1,165 | 1,142 | 1,144 | 754,500 | 1,144 |
| 2017-03-29 | 1,175 | 1,175 | 1,138 | 1,153 | 1,109,500 | 1,153 |
| 2017-03-28 | 1,166 | 1,188 | 1,166 | 1,187 | 912,200 | 1,187 |
| 2017-03-27 | 1,160 | 1,178 | 1,159 | 1,161 | 765,500 | 1,161 |
| 2017-03-24 | 1,153 | 1,167 | 1,151 | 1,165 | 632,200 | 1,165 |
| 2017-03-23 | 1,150 | 1,162 | 1,148 | 1,154 | 503,400 | 1,154 |
| 2017-03-22 | 1,160 | 1,160 | 1,146 | 1,152 | 549,900 | 1,152 |
| 2017-03-21 | 1,152 | 1,174 | 1,152 | 1,167 | 547,900 | 1,167 |
| 2017-03-17 | 1,159 | 1,161 | 1,144 | 1,150 | 756,300 | 1,150 |
| 2017-03-16 | 1,166 | 1,169 | 1,158 | 1,162 | 737,900 | 1,162 |
| 2017-03-15 | 1,174 | 1,185 | 1,164 | 1,166 | 770,900 | 1,166 |
| 2017-03-14 | 1,192 | 1,192 | 1,173 | 1,174 | 3,782,700 | 1,174 |
| 2017-03-13 | 1,179 | 1,197 | 1,179 | 1,192 | 656,100 | 1,192 |
| 2017-03-10 | 1,189 | 1,195 | 1,180 | 1,183 | 651,700 | 1,183 |
| 2017-03-09 | 1,189 | 1,191 | 1,175 | 1,181 | 755,500 | 1,181 |
| 2017-03-08 | 1,186 | 1,205 | 1,182 | 1,188 | 1,083,000 | 1,188 |
| 2017-03-07 | 1,166 | 1,189 | 1,150 | 1,186 | 3,203,200 | 1,186 |
| 2017-03-06 | 1,190 | 1,198 | 1,161 | 1,166 | 2,800,100 | 1,166 |
| 2017-03-03 | 1,189 | 1,205 | 1,188 | 1,196 | 862,500 | 1,196 |
| 2017-03-02 | 1,205 | 1,218 | 1,191 | 1,197 | 813,200 | 1,197 |
| 2017-03-01 | 1,190 | 1,205 | 1,189 | 1,205 | 643,400 | 1,205 |
| 2017-02-28 | 1,183 | 1,203 | 1,183 | 1,184 | 1,107,500 | 1,184 |
| 2017-02-27 | 1,192 | 1,219 | 1,183 | 1,187 | 1,674,900 | 1,187 |
| 2017-02-24 | 1,232 | 1,264 | 1,231 | 1,245 | 731,500 | 1,245 |
| 2017-02-23 | 1,214 | 1,239 | 1,213 | 1,239 | 623,000 | 1,239 |
| 2017-02-22 | 1,204 | 1,214 | 1,200 | 1,209 | 252,000 | 1,209 |
| 2017-02-21 | 1,201 | 1,208 | 1,196 | 1,204 | 359,700 | 1,204 |
| 2017-02-20 | 1,214 | 1,218 | 1,191 | 1,198 | 652,500 | 1,198 |
| 2017-02-17 | 1,208 | 1,229 | 1,186 | 1,221 | 789,500 | 1,221 |
| 2017-02-16 | 1,215 | 1,219 | 1,201 | 1,215 | 846,600 | 1,215 |
| 2017-02-15 | 1,262 | 1,264 | 1,216 | 1,227 | 1,019,900 | 1,227 |
| 2017-02-14 | 1,283 | 1,295 | 1,266 | 1,268 | 504,500 | 1,268 |
| 2017-02-13 | 1,259 | 1,285 | 1,238 | 1,283 | 847,800 | 1,283 |
| 2017-02-10 | 1,302 | 1,313 | 1,258 | 1,265 | 1,245,500 | 1,265 |
| 2017-02-09 | 1,265 | 1,306 | 1,243 | 1,293 | 1,618,200 | 1,293 |
| 2017-02-08 | 1,275 | 1,276 | 1,212 | 1,266 | 2,947,000 | 1,266 |
| 2017-02-07 | 1,191 | 1,194 | 1,177 | 1,185 | 506,000 | 1,185 |
| 2017-02-06 | 1,191 | 1,199 | 1,173 | 1,194 | 456,100 | 1,194 |
| 2017-02-03 | 1,205 | 1,213 | 1,187 | 1,190 | 379,400 | 1,190 |
| 2017-02-02 | 1,228 | 1,228 | 1,201 | 1,203 | 232,000 | 1,203 |
| 2017-02-01 | 1,193 | 1,228 | 1,186 | 1,227 | 487,600 | 1,227 |
| 2017-01-31 | 1,206 | 1,216 | 1,198 | 1,201 | 612,400 | 1,201 |
| 2017-01-30 | 1,226 | 1,233 | 1,218 | 1,220 | 337,800 | 1,220 |
| 2017-01-27 | 1,250 | 1,253 | 1,225 | 1,226 | 429,900 | 1,226 |
| 2017-01-26 | 1,230 | 1,249 | 1,218 | 1,240 | 598,900 | 1,240 |
| 2017-01-25 | 1,217 | 1,228 | 1,208 | 1,218 | 357,700 | 1,218 |
| 2017-01-24 | 1,205 | 1,214 | 1,200 | 1,206 | 341,700 | 1,206 |
| 2017-01-23 | 1,209 | 1,217 | 1,205 | 1,205 | 332,000 | 1,205 |
| 2017-01-20 | 1,201 | 1,220 | 1,201 | 1,211 | 331,000 | 1,211 |
| 2017-01-19 | 1,225 | 1,228 | 1,203 | 1,203 | 544,300 | 1,203 |
| 2017-01-18 | 1,204 | 1,224 | 1,198 | 1,224 | 416,800 | 1,224 |
| 2017-01-17 | 1,234 | 1,238 | 1,198 | 1,203 | 587,300 | 1,203 |
| 2017-01-16 | 1,238 | 1,244 | 1,228 | 1,233 | 388,200 | 1,233 |
| 2017-01-13 | 1,234 | 1,250 | 1,228 | 1,247 | 428,800 | 1,247 |
| 2017-01-12 | 1,279 | 1,279 | 1,239 | 1,248 | 833,700 | 1,248 |
| 2017-01-11 | 1,250 | 1,285 | 1,248 | 1,284 | 798,500 | 1,284 |
| 2017-01-10 | 1,261 | 1,269 | 1,246 | 1,255 | 514,400 | 1,255 |
| 2017-01-06 | 1,250 | 1,261 | 1,243 | 1,255 | 414,600 | 1,255 |
| 2017-01-05 | 1,241 | 1,255 | 1,229 | 1,252 | 561,100 | 1,252 |
| 2017-01-04 | 1,265 | 1,265 | 1,230 | 1,237 | 808,800 | 1,237 |
分割・併合履歴 ： [2005-09-27]1株→2株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株
