7885 タカノ(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 | 1,167 | 1,168 | 1,159 | 1,163 | 6,300 | 1,163 |
| 2017-12-28 | 1,167 | 1,175 | 1,158 | 1,165 | 13,600 | 1,165 |
| 2017-12-27 | 1,158 | 1,169 | 1,157 | 1,169 | 10,900 | 1,169 |
| 2017-12-26 | 1,163 | 1,163 | 1,151 | 1,153 | 10,600 | 1,153 |
| 2017-12-25 | 1,164 | 1,166 | 1,156 | 1,163 | 19,900 | 1,163 |
| 2017-12-22 | 1,160 | 1,163 | 1,153 | 1,162 | 12,900 | 1,162 |
| 2017-12-21 | 1,158 | 1,164 | 1,151 | 1,164 | 11,500 | 1,164 |
| 2017-12-20 | 1,155 | 1,161 | 1,150 | 1,159 | 11,100 | 1,159 |
| 2017-12-19 | 1,165 | 1,165 | 1,152 | 1,158 | 9,600 | 1,158 |
| 2017-12-18 | 1,159 | 1,167 | 1,150 | 1,165 | 18,100 | 1,165 |
| 2017-12-15 | 1,161 | 1,165 | 1,155 | 1,159 | 14,300 | 1,159 |
| 2017-12-14 | 1,199 | 1,199 | 1,133 | 1,160 | 44,500 | 1,160 |
| 2017-12-13 | 1,190 | 1,199 | 1,189 | 1,192 | 16,200 | 1,192 |
| 2017-12-12 | 1,211 | 1,211 | 1,184 | 1,193 | 21,900 | 1,193 |
| 2017-12-11 | 1,181 | 1,181 | 1,171 | 1,181 | 5,500 | 1,181 |
| 2017-12-08 | 1,147 | 1,186 | 1,147 | 1,176 | 18,300 | 1,176 |
| 2017-12-07 | 1,182 | 1,190 | 1,177 | 1,177 | 16,500 | 1,177 |
| 2017-12-06 | 1,199 | 1,205 | 1,182 | 1,182 | 12,800 | 1,182 |
| 2017-12-05 | 1,205 | 1,211 | 1,198 | 1,199 | 14,700 | 1,199 |
| 2017-12-04 | 1,209 | 1,224 | 1,208 | 1,212 | 22,100 | 1,212 |
| 2017-12-01 | 1,214 | 1,223 | 1,209 | 1,213 | 21,400 | 1,213 |
| 2017-11-30 | 1,177 | 1,224 | 1,173 | 1,206 | 53,200 | 1,206 |
| 2017-11-29 | 1,172 | 1,179 | 1,171 | 1,175 | 5,500 | 1,175 |
| 2017-11-28 | 1,171 | 1,172 | 1,162 | 1,171 | 5,000 | 1,171 |
| 2017-11-27 | 1,177 | 1,177 | 1,167 | 1,168 | 3,200 | 1,168 |
| 2017-11-24 | 1,156 | 1,177 | 1,152 | 1,177 | 13,000 | 1,177 |
| 2017-11-22 | 1,180 | 1,180 | 1,164 | 1,167 | 6,300 | 1,167 |
| 2017-11-21 | 1,173 | 1,185 | 1,169 | 1,180 | 5,500 | 1,180 |
| 2017-11-20 | 1,157 | 1,177 | 1,157 | 1,172 | 6,100 | 1,172 |
| 2017-11-17 | 1,174 | 1,178 | 1,157 | 1,163 | 13,700 | 1,163 |
| 2017-11-16 | 1,162 | 1,185 | 1,152 | 1,175 | 21,000 | 1,175 |
| 2017-11-15 | 1,202 | 1,202 | 1,151 | 1,170 | 28,300 | 1,170 |
| 2017-11-13 | 1,214 | 1,214 | 1,199 | 1,201 | 8,900 | 1,201 |
| 2017-11-10 | 1,198 | 1,224 | 1,197 | 1,214 | 9,300 | 1,214 |
| 2017-11-09 | 1,225 | 1,225 | 1,201 | 1,214 | 16,900 | 1,214 |
| 2017-11-08 | 1,213 | 1,224 | 1,197 | 1,224 | 12,000 | 1,224 |
| 2017-11-07 | 1,185 | 1,214 | 1,178 | 1,213 | 24,000 | 1,213 |
| 2017-11-06 | 1,185 | 1,196 | 1,176 | 1,187 | 36,900 | 1,187 |
| 2017-11-02 | 1,153 | 1,193 | 1,140 | 1,180 | 54,100 | 1,180 |
| 2017-11-01 | 1,248 | 1,259 | 1,240 | 1,243 | 24,200 | 1,243 |
| 2017-10-31 | 1,220 | 1,234 | 1,214 | 1,230 | 14,500 | 1,230 |
| 2017-10-30 | 1,223 | 1,229 | 1,212 | 1,216 | 28,100 | 1,216 |
| 2017-10-27 | 1,215 | 1,231 | 1,215 | 1,222 | 13,200 | 1,222 |
| 2017-10-26 | 1,210 | 1,226 | 1,210 | 1,215 | 12,700 | 1,215 |
| 2017-10-25 | 1,250 | 1,250 | 1,210 | 1,214 | 29,100 | 1,214 |
| 2017-10-24 | 1,250 | 1,261 | 1,242 | 1,253 | 18,500 | 1,253 |
| 2017-10-23 | 1,245 | 1,252 | 1,238 | 1,247 | 26,500 | 1,247 |
| 2017-10-20 | 1,241 | 1,250 | 1,231 | 1,246 | 15,000 | 1,246 |
| 2017-10-19 | 1,251 | 1,257 | 1,230 | 1,250 | 19,500 | 1,250 |
| 2017-10-18 | 1,261 | 1,270 | 1,251 | 1,251 | 23,600 | 1,251 |
| 2017-10-17 | 1,289 | 1,294 | 1,276 | 1,279 | 18,600 | 1,279 |
| 2017-10-16 | 1,281 | 1,300 | 1,278 | 1,295 | 18,900 | 1,295 |
| 2017-10-13 | 1,293 | 1,293 | 1,265 | 1,281 | 13,800 | 1,281 |
| 2017-10-12 | 1,280 | 1,297 | 1,278 | 1,288 | 18,100 | 1,288 |
| 2017-10-11 | 1,298 | 1,300 | 1,271 | 1,274 | 16,200 | 1,274 |
| 2017-10-10 | 1,252 | 1,298 | 1,250 | 1,295 | 33,200 | 1,295 |
| 2017-10-06 | 1,300 | 1,308 | 1,211 | 1,239 | 31,800 | 1,239 |
| 2017-10-05 | 1,300 | 1,315 | 1,226 | 1,285 | 57,800 | 1,285 |
| 2017-10-04 | 1,212 | 1,364 | 1,212 | 1,280 | 165,400 | 1,280 |
| 2017-10-03 | 1,194 | 1,200 | 1,190 | 1,198 | 23,900 | 1,198 |
| 2017-10-02 | 1,186 | 1,195 | 1,182 | 1,193 | 19,700 | 1,193 |
| 2017-09-29 | 1,178 | 1,180 | 1,167 | 1,173 | 11,000 | 1,173 |
| 2017-09-28 | 1,184 | 1,184 | 1,163 | 1,176 | 12,800 | 1,176 |
| 2017-09-27 | 1,160 | 1,178 | 1,154 | 1,177 | 42,900 | 1,177 |
| 2017-09-26 | 1,192 | 1,203 | 1,176 | 1,176 | 73,000 | 1,176 |
| 2017-09-25 | 1,200 | 1,200 | 1,185 | 1,200 | 28,800 | 1,200 |
| 2017-09-22 | 1,201 | 1,211 | 1,166 | 1,183 | 20,400 | 1,183 |
| 2017-09-21 | 1,202 | 1,215 | 1,198 | 1,209 | 8,800 | 1,209 |
| 2017-09-20 | 1,210 | 1,214 | 1,183 | 1,205 | 20,500 | 1,205 |
| 2017-09-19 | 1,170 | 1,235 | 1,165 | 1,216 | 51,700 | 1,216 |
| 2017-09-15 | 1,149 | 1,165 | 1,147 | 1,160 | 19,800 | 1,160 |
| 2017-09-14 | 1,152 | 1,164 | 1,138 | 1,138 | 19,200 | 1,138 |
| 2017-09-13 | 1,155 | 1,160 | 1,142 | 1,158 | 16,500 | 1,158 |
| 2017-09-12 | 1,144 | 1,158 | 1,134 | 1,155 | 14,200 | 1,155 |
| 2017-09-11 | 1,145 | 1,163 | 1,143 | 1,144 | 15,800 | 1,144 |
| 2017-09-08 | 1,149 | 1,162 | 1,139 | 1,145 | 18,400 | 1,145 |
| 2017-09-07 | 1,146 | 1,166 | 1,145 | 1,159 | 5,900 | 1,159 |
| 2017-09-06 | 1,136 | 1,153 | 1,136 | 1,144 | 15,200 | 1,144 |
| 2017-09-05 | 1,165 | 1,177 | 1,139 | 1,154 | 33,300 | 1,154 |
| 2017-09-04 | 1,199 | 1,199 | 1,155 | 1,162 | 41,000 | 1,162 |
| 2017-09-01 | 1,183 | 1,198 | 1,172 | 1,198 | 17,400 | 1,198 |
| 2017-08-31 | 1,169 | 1,190 | 1,150 | 1,183 | 11,600 | 1,183 |
| 2017-08-30 | 1,173 | 1,181 | 1,166 | 1,172 | 9,200 | 1,172 |
| 2017-08-29 | 1,162 | 1,181 | 1,160 | 1,173 | 13,000 | 1,173 |
| 2017-08-28 | 1,168 | 1,180 | 1,168 | 1,179 | 6,800 | 1,179 |
| 2017-08-25 | 1,170 | 1,172 | 1,159 | 1,168 | 6,900 | 1,168 |
| 2017-08-24 | 1,150 | 1,167 | 1,143 | 1,165 | 7,000 | 1,165 |
| 2017-08-23 | 1,167 | 1,167 | 1,142 | 1,150 | 11,600 | 1,150 |
| 2017-08-22 | 1,152 | 1,167 | 1,140 | 1,152 | 14,700 | 1,152 |
| 2017-08-21 | 1,130 | 1,159 | 1,125 | 1,152 | 21,500 | 1,152 |
| 2017-08-18 | 1,129 | 1,142 | 1,121 | 1,125 | 13,600 | 1,125 |
| 2017-08-17 | 1,124 | 1,143 | 1,124 | 1,143 | 8,700 | 1,143 |
| 2017-08-16 | 1,135 | 1,135 | 1,112 | 1,115 | 13,900 | 1,115 |
| 2017-08-15 | 1,128 | 1,154 | 1,124 | 1,135 | 17,500 | 1,135 |
| 2017-08-14 | 1,158 | 1,158 | 1,107 | 1,119 | 22,000 | 1,119 |
| 2017-08-10 | 1,126 | 1,150 | 1,125 | 1,148 | 15,900 | 1,148 |
| 2017-08-09 | 1,166 | 1,166 | 1,120 | 1,122 | 18,200 | 1,122 |
| 2017-08-08 | 1,173 | 1,173 | 1,137 | 1,170 | 13,700 | 1,170 |
| 2017-08-07 | 1,100 | 1,173 | 1,080 | 1,173 | 43,000 | 1,173 |
| 2017-08-04 | 1,167 | 1,183 | 1,165 | 1,177 | 14,000 | 1,177 |
| 2017-08-03 | 1,165 | 1,184 | 1,159 | 1,176 | 13,700 | 1,176 |
| 2017-08-02 | 1,170 | 1,171 | 1,160 | 1,165 | 19,000 | 1,165 |
| 2017-08-01 | 1,179 | 1,186 | 1,152 | 1,170 | 23,500 | 1,170 |
| 2017-07-31 | 1,163 | 1,178 | 1,155 | 1,173 | 10,800 | 1,173 |
| 2017-07-28 | 1,170 | 1,172 | 1,160 | 1,167 | 9,300 | 1,167 |
| 2017-07-27 | 1,167 | 1,184 | 1,165 | 1,170 | 11,600 | 1,170 |
| 2017-07-26 | 1,170 | 1,175 | 1,137 | 1,159 | 28,300 | 1,159 |
| 2017-07-25 | 1,178 | 1,191 | 1,140 | 1,170 | 21,800 | 1,170 |
| 2017-07-24 | 1,160 | 1,176 | 1,158 | 1,170 | 26,200 | 1,170 |
| 2017-07-21 | 1,134 | 1,150 | 1,127 | 1,150 | 10,700 | 1,150 |
| 2017-07-20 | 1,119 | 1,136 | 1,119 | 1,133 | 5,900 | 1,133 |
| 2017-07-19 | 1,115 | 1,134 | 1,115 | 1,124 | 5,700 | 1,124 |
| 2017-07-18 | 1,125 | 1,125 | 1,111 | 1,124 | 7,400 | 1,124 |
| 2017-07-14 | 1,126 | 1,140 | 1,122 | 1,125 | 10,100 | 1,125 |
| 2017-07-13 | 1,134 | 1,140 | 1,125 | 1,130 | 14,200 | 1,130 |
| 2017-07-12 | 1,146 | 1,156 | 1,115 | 1,120 | 29,700 | 1,120 |
| 2017-07-11 | 1,120 | 1,158 | 1,119 | 1,146 | 17,200 | 1,146 |
| 2017-07-10 | 1,125 | 1,137 | 1,102 | 1,116 | 11,500 | 1,116 |
| 2017-07-07 | 1,110 | 1,128 | 1,110 | 1,112 | 11,400 | 1,112 |
| 2017-07-06 | 1,119 | 1,139 | 1,113 | 1,115 | 11,500 | 1,115 |
| 2017-07-05 | 1,115 | 1,146 | 1,114 | 1,123 | 18,200 | 1,123 |
| 2017-07-04 | 1,126 | 1,132 | 1,109 | 1,116 | 20,900 | 1,116 |
| 2017-07-03 | 1,128 | 1,134 | 1,114 | 1,114 | 16,400 | 1,114 |
| 2017-06-30 | 1,142 | 1,149 | 1,127 | 1,138 | 16,900 | 1,138 |
| 2017-06-29 | 1,168 | 1,173 | 1,150 | 1,152 | 11,200 | 1,152 |
| 2017-06-28 | 1,160 | 1,174 | 1,146 | 1,167 | 6,700 | 1,167 |
| 2017-06-27 | 1,161 | 1,180 | 1,157 | 1,175 | 9,000 | 1,175 |
| 2017-06-26 | 1,163 | 1,173 | 1,159 | 1,161 | 10,700 | 1,161 |
| 2017-06-23 | 1,199 | 1,199 | 1,165 | 1,171 | 15,900 | 1,171 |
| 2017-06-22 | 1,170 | 1,198 | 1,169 | 1,190 | 19,700 | 1,190 |
| 2017-06-21 | 1,149 | 1,165 | 1,144 | 1,157 | 16,000 | 1,157 |
| 2017-06-20 | 1,140 | 1,149 | 1,140 | 1,149 | 13,400 | 1,149 |
| 2017-06-19 | 1,123 | 1,135 | 1,123 | 1,134 | 4,500 | 1,134 |
| 2017-06-16 | 1,132 | 1,132 | 1,114 | 1,123 | 7,700 | 1,123 |
| 2017-06-15 | 1,114 | 1,132 | 1,111 | 1,125 | 12,800 | 1,125 |
| 2017-06-14 | 1,125 | 1,128 | 1,108 | 1,108 | 15,000 | 1,108 |
| 2017-06-13 | 1,102 | 1,124 | 1,102 | 1,117 | 6,900 | 1,117 |
| 2017-06-12 | 1,100 | 1,114 | 1,100 | 1,111 | 7,800 | 1,111 |
| 2017-06-09 | 1,098 | 1,116 | 1,089 | 1,116 | 12,900 | 1,116 |
| 2017-06-08 | 1,115 | 1,116 | 1,084 | 1,095 | 13,300 | 1,095 |
| 2017-06-07 | 1,108 | 1,124 | 1,102 | 1,114 | 19,100 | 1,114 |
| 2017-06-06 | 1,133 | 1,134 | 1,106 | 1,108 | 21,600 | 1,108 |
| 2017-06-05 | 1,139 | 1,139 | 1,127 | 1,130 | 14,000 | 1,130 |
| 2017-06-02 | 1,145 | 1,145 | 1,131 | 1,136 | 23,300 | 1,136 |
| 2017-06-01 | 1,130 | 1,145 | 1,125 | 1,139 | 28,300 | 1,139 |
| 2017-05-31 | 1,131 | 1,146 | 1,130 | 1,131 | 26,400 | 1,131 |
| 2017-05-30 | 1,125 | 1,137 | 1,124 | 1,131 | 35,500 | 1,131 |
| 2017-05-29 | 1,099 | 1,127 | 1,094 | 1,124 | 20,800 | 1,124 |
| 2017-05-26 | 1,114 | 1,115 | 1,107 | 1,107 | 14,500 | 1,107 |
| 2017-05-25 | 1,120 | 1,122 | 1,109 | 1,113 | 23,200 | 1,113 |
| 2017-05-24 | 1,114 | 1,120 | 1,110 | 1,115 | 25,200 | 1,115 |
| 2017-05-23 | 1,122 | 1,126 | 1,110 | 1,114 | 17,500 | 1,114 |
| 2017-05-22 | 1,124 | 1,128 | 1,112 | 1,119 | 31,600 | 1,119 |
| 2017-05-19 | 1,098 | 1,124 | 1,095 | 1,116 | 51,000 | 1,116 |
| 2017-05-18 | 1,070 | 1,098 | 1,070 | 1,095 | 43,900 | 1,095 |
| 2017-05-17 | 1,082 | 1,090 | 1,079 | 1,082 | 19,300 | 1,082 |
| 2017-05-16 | 1,067 | 1,082 | 1,067 | 1,082 | 41,100 | 1,082 |
| 2017-05-15 | 1,040 | 1,067 | 1,040 | 1,066 | 42,200 | 1,066 |
| 2017-05-12 | 1,041 | 1,049 | 1,035 | 1,049 | 16,100 | 1,049 |
| 2017-05-11 | 1,040 | 1,046 | 1,031 | 1,045 | 13,400 | 1,045 |
| 2017-05-10 | 1,051 | 1,051 | 999 | 1,030 | 38,800 | 1,030 |
| 2017-05-09 | 1,040 | 1,050 | 1,030 | 1,050 | 28,100 | 1,050 |
| 2017-05-08 | 1,034 | 1,049 | 1,024 | 1,049 | 33,400 | 1,049 |
| 2017-05-02 | 1,021 | 1,026 | 1,009 | 1,023 | 18,700 | 1,023 |
| 2017-05-01 | 1,007 | 1,014 | 1,004 | 1,014 | 14,400 | 1,014 |
| 2017-04-28 | 1,020 | 1,020 | 995 | 998 | 11,900 | 998 |
| 2017-04-27 | 996 | 1,015 | 990 | 1,014 | 23,700 | 1,014 |
| 2017-04-26 | 983 | 990 | 978 | 990 | 7,900 | 990 |
| 2017-04-25 | 981 | 984 | 980 | 983 | 9,600 | 983 |
| 2017-04-24 | 996 | 996 | 967 | 976 | 21,700 | 976 |
| 2017-04-21 | 960 | 978 | 955 | 973 | 22,000 | 973 |
| 2017-04-20 | 971 | 985 | 955 | 962 | 40,200 | 962 |
| 2017-04-19 | 917 | 933 | 914 | 926 | 6,300 | 926 |
| 2017-04-18 | 934 | 955 | 930 | 930 | 8,200 | 930 |
| 2017-04-17 | 909 | 925 | 909 | 924 | 7,800 | 924 |
| 2017-04-14 | 936 | 936 | 905 | 908 | 15,500 | 908 |
| 2017-04-13 | 950 | 951 | 929 | 932 | 16,400 | 932 |
| 2017-04-12 | 972 | 972 | 953 | 965 | 18,200 | 965 |
| 2017-04-11 | 963 | 980 | 962 | 971 | 11,100 | 971 |
| 2017-04-10 | 965 | 985 | 965 | 970 | 17,500 | 970 |
| 2017-04-07 | 915 | 975 | 915 | 965 | 37,500 | 965 |
| 2017-04-06 | 955 | 974 | 922 | 923 | 47,500 | 923 |
| 2017-04-05 | 988 | 997 | 959 | 970 | 24,400 | 970 |
| 2017-04-04 | 1,015 | 1,015 | 971 | 1,001 | 27,400 | 1,001 |
| 2017-04-03 | 1,020 | 1,020 | 1,010 | 1,015 | 14,800 | 1,015 |
| 2017-03-31 | 1,013 | 1,027 | 1,004 | 1,010 | 17,800 | 1,010 |
| 2017-03-30 | 1,027 | 1,028 | 1,010 | 1,013 | 13,400 | 1,013 |
| 2017-03-29 | 1,030 | 1,030 | 1,008 | 1,027 | 18,400 | 1,027 |
| 2017-03-28 | 1,016 | 1,035 | 1,004 | 1,035 | 24,600 | 1,035 |
| 2017-03-27 | 1,004 | 1,006 | 994 | 1,006 | 18,100 | 1,006 |
| 2017-03-24 | 979 | 1,010 | 979 | 1,010 | 15,600 | 1,010 |
| 2017-03-23 | 981 | 990 | 974 | 986 | 12,000 | 986 |
| 2017-03-22 | 976 | 990 | 967 | 981 | 16,400 | 981 |
| 2017-03-21 | 1,002 | 1,009 | 988 | 1,007 | 17,900 | 1,007 |
| 2017-03-17 | 980 | 999 | 970 | 999 | 17,900 | 999 |
| 2017-03-16 | 961 | 984 | 942 | 980 | 32,900 | 980 |
| 2017-03-15 | 992 | 992 | 973 | 976 | 22,100 | 976 |
| 2017-03-14 | 1,002 | 1,004 | 989 | 992 | 18,500 | 992 |
| 2017-03-13 | 1,010 | 1,010 | 999 | 1,002 | 12,500 | 1,002 |
| 2017-03-10 | 1,008 | 1,014 | 998 | 1,012 | 22,600 | 1,012 |
| 2017-03-09 | 999 | 1,011 | 999 | 1,003 | 7,400 | 1,003 |
| 2017-03-08 | 1,017 | 1,019 | 991 | 999 | 23,600 | 999 |
| 2017-03-07 | 1,026 | 1,026 | 1,014 | 1,017 | 20,500 | 1,017 |
| 2017-03-06 | 1,050 | 1,050 | 1,017 | 1,024 | 26,500 | 1,024 |
| 2017-03-03 | 1,009 | 1,068 | 1,004 | 1,052 | 53,500 | 1,052 |
| 2017-03-02 | 1,020 | 1,020 | 1,002 | 1,009 | 18,600 | 1,009 |
| 2017-03-01 | 1,010 | 1,028 | 1,000 | 1,019 | 22,700 | 1,019 |
| 2017-02-28 | 1,035 | 1,043 | 990 | 1,004 | 47,300 | 1,004 |
| 2017-02-27 | 1,047 | 1,070 | 1,035 | 1,040 | 35,700 | 1,040 |
| 2017-02-24 | 1,046 | 1,060 | 1,043 | 1,047 | 25,400 | 1,047 |
| 2017-02-23 | 1,062 | 1,071 | 1,020 | 1,040 | 48,700 | 1,040 |
| 2017-02-22 | 1,021 | 1,078 | 1,017 | 1,062 | 98,500 | 1,062 |
| 2017-02-21 | 999 | 1,027 | 995 | 1,016 | 70,100 | 1,016 |
| 2017-02-20 | 1,000 | 1,000 | 991 | 999 | 23,600 | 999 |
| 2017-02-17 | 987 | 1,014 | 982 | 1,004 | 71,900 | 1,004 |
| 2017-02-16 | 969 | 990 | 969 | 988 | 20,700 | 988 |
| 2017-02-15 | 983 | 990 | 964 | 966 | 42,900 | 966 |
| 2017-02-14 | 970 | 982 | 969 | 979 | 56,300 | 979 |
| 2017-02-13 | 965 | 980 | 963 | 970 | 24,500 | 970 |
| 2017-02-10 | 960 | 968 | 948 | 954 | 41,000 | 954 |
| 2017-02-09 | 918 | 973 | 914 | 948 | 66,600 | 948 |
| 2017-02-08 | 905 | 919 | 905 | 914 | 38,900 | 914 |
| 2017-02-07 | 900 | 911 | 895 | 908 | 23,300 | 908 |
| 2017-02-06 | 896 | 910 | 885 | 901 | 45,600 | 901 |
| 2017-02-03 | 910 | 915 | 896 | 899 | 17,000 | 899 |
| 2017-02-02 | 894 | 906 | 891 | 905 | 20,500 | 905 |
| 2017-02-01 | 900 | 900 | 892 | 894 | 27,500 | 894 |
| 2017-01-31 | 909 | 919 | 906 | 915 | 19,000 | 915 |
| 2017-01-30 | 884 | 918 | 884 | 916 | 31,500 | 916 |
| 2017-01-27 | 881 | 887 | 879 | 881 | 13,000 | 881 |
| 2017-01-26 | 902 | 902 | 869 | 882 | 35,100 | 882 |
| 2017-01-25 | 900 | 907 | 893 | 897 | 25,800 | 897 |
| 2017-01-24 | 887 | 895 | 885 | 889 | 15,600 | 889 |
| 2017-01-23 | 902 | 902 | 892 | 894 | 12,500 | 894 |
| 2017-01-20 | 910 | 926 | 880 | 903 | 64,100 | 903 |
| 2017-01-19 | 872 | 906 | 872 | 905 | 27,500 | 905 |
| 2017-01-18 | 885 | 889 | 858 | 874 | 30,400 | 874 |
| 2017-01-17 | 911 | 911 | 888 | 897 | 17,300 | 897 |
| 2017-01-16 | 922 | 923 | 912 | 916 | 17,300 | 916 |
| 2017-01-13 | 880 | 922 | 880 | 920 | 42,200 | 920 |
| 2017-01-12 | 907 | 910 | 883 | 891 | 28,700 | 891 |
| 2017-01-11 | 898 | 912 | 893 | 907 | 42,200 | 907 |
| 2017-01-10 | 880 | 898 | 880 | 898 | 40,300 | 898 |
| 2017-01-06 | 872 | 878 | 870 | 877 | 20,100 | 877 |
| 2017-01-05 | 872 | 877 | 866 | 873 | 21,500 | 873 |
| 2017-01-04 | 862 | 879 | 861 | 872 | 42,100 | 872 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
