7911 TOPPANホールディングス(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 | 1,016 | 1,024 | 1,013 | 1,019 | 1,225,000 | 2,038 |
| 2017-12-28 | 1,015 | 1,023 | 1,014 | 1,016 | 1,342,000 | 2,032 |
| 2017-12-27 | 1,015 | 1,018 | 1,013 | 1,016 | 1,015,000 | 2,032 |
| 2017-12-26 | 1,016 | 1,022 | 1,014 | 1,014 | 1,130,000 | 2,028 |
| 2017-12-25 | 1,020 | 1,021 | 1,014 | 1,018 | 861,000 | 2,036 |
| 2017-12-22 | 1,017 | 1,022 | 1,016 | 1,021 | 1,497,000 | 2,042 |
| 2017-12-21 | 1,014 | 1,017 | 1,009 | 1,015 | 1,980,000 | 2,030 |
| 2017-12-20 | 1,016 | 1,021 | 1,014 | 1,017 | 1,890,000 | 2,034 |
| 2017-12-19 | 1,024 | 1,025 | 1,017 | 1,018 | 1,056,000 | 2,036 |
| 2017-12-18 | 1,023 | 1,023 | 1,017 | 1,020 | 1,456,000 | 2,040 |
| 2017-12-15 | 1,021 | 1,022 | 1,011 | 1,016 | 2,853,000 | 2,032 |
| 2017-12-14 | 1,025 | 1,029 | 1,020 | 1,024 | 1,811,000 | 2,048 |
| 2017-12-13 | 1,031 | 1,037 | 1,025 | 1,027 | 1,873,000 | 2,054 |
| 2017-12-12 | 1,034 | 1,040 | 1,034 | 1,036 | 1,632,000 | 2,072 |
| 2017-12-11 | 1,038 | 1,041 | 1,030 | 1,031 | 1,860,000 | 2,062 |
| 2017-12-08 | 1,041 | 1,052 | 1,037 | 1,038 | 2,713,000 | 2,076 |
| 2017-12-07 | 1,035 | 1,044 | 1,032 | 1,038 | 2,567,000 | 2,076 |
| 2017-12-06 | 1,044 | 1,046 | 1,024 | 1,028 | 2,166,000 | 2,056 |
| 2017-12-05 | 1,027 | 1,045 | 1,024 | 1,041 | 2,025,000 | 2,082 |
| 2017-12-04 | 1,048 | 1,049 | 1,030 | 1,031 | 1,921,000 | 2,062 |
| 2017-12-01 | 1,053 | 1,057 | 1,039 | 1,043 | 2,220,000 | 2,086 |
| 2017-11-30 | 1,043 | 1,048 | 1,035 | 1,046 | 5,074,000 | 2,092 |
| 2017-11-29 | 1,034 | 1,042 | 1,034 | 1,040 | 2,201,000 | 2,080 |
| 2017-11-28 | 1,026 | 1,034 | 1,021 | 1,023 | 2,339,000 | 2,046 |
| 2017-11-27 | 1,044 | 1,047 | 1,028 | 1,029 | 1,840,000 | 2,058 |
| 2017-11-24 | 1,037 | 1,043 | 1,026 | 1,038 | 1,877,000 | 2,076 |
| 2017-11-22 | 1,045 | 1,050 | 1,036 | 1,037 | 2,117,000 | 2,074 |
| 2017-11-21 | 1,047 | 1,052 | 1,041 | 1,042 | 2,495,000 | 2,084 |
| 2017-11-20 | 1,053 | 1,057 | 1,047 | 1,051 | 1,572,000 | 2,102 |
| 2017-11-17 | 1,072 | 1,076 | 1,052 | 1,058 | 3,185,000 | 2,116 |
| 2017-11-16 | 1,049 | 1,062 | 1,045 | 1,058 | 2,677,000 | 2,116 |
| 2017-11-15 | 1,061 | 1,063 | 1,045 | 1,045 | 3,422,000 | 2,090 |
| 2017-11-13 | 1,105 | 1,105 | 1,071 | 1,072 | 2,816,000 | 2,144 |
| 2017-11-10 | 1,118 | 1,141 | 1,104 | 1,105 | 4,159,000 | 2,210 |
| 2017-11-09 | 1,145 | 1,148 | 1,112 | 1,121 | 7,173,000 | 2,242 |
| 2017-11-08 | 1,178 | 1,188 | 1,171 | 1,184 | 2,788,000 | 2,368 |
| 2017-11-07 | 1,156 | 1,176 | 1,149 | 1,176 | 2,395,000 | 2,352 |
| 2017-11-06 | 1,170 | 1,170 | 1,156 | 1,157 | 1,728,000 | 2,314 |
| 2017-11-02 | 1,161 | 1,169 | 1,154 | 1,168 | 1,949,000 | 2,336 |
| 2017-11-01 | 1,155 | 1,161 | 1,149 | 1,158 | 1,746,000 | 2,316 |
| 2017-10-31 | 1,158 | 1,158 | 1,147 | 1,148 | 2,356,000 | 2,296 |
| 2017-10-30 | 1,166 | 1,166 | 1,158 | 1,161 | 2,196,000 | 2,322 |
| 2017-10-27 | 1,170 | 1,184 | 1,165 | 1,177 | 1,775,000 | 2,354 |
| 2017-10-26 | 1,165 | 1,172 | 1,155 | 1,158 | 1,123,000 | 2,316 |
| 2017-10-25 | 1,180 | 1,181 | 1,158 | 1,161 | 1,765,000 | 2,322 |
| 2017-10-24 | 1,165 | 1,174 | 1,163 | 1,173 | 1,784,000 | 2,346 |
| 2017-10-23 | 1,154 | 1,161 | 1,151 | 1,157 | 1,621,000 | 2,314 |
| 2017-10-20 | 1,145 | 1,151 | 1,143 | 1,149 | 1,255,000 | 2,298 |
| 2017-10-19 | 1,150 | 1,155 | 1,145 | 1,148 | 1,780,000 | 2,296 |
| 2017-10-18 | 1,139 | 1,148 | 1,139 | 1,146 | 1,582,000 | 2,292 |
| 2017-10-17 | 1,138 | 1,143 | 1,135 | 1,140 | 1,553,000 | 2,280 |
| 2017-10-16 | 1,123 | 1,135 | 1,122 | 1,133 | 1,354,000 | 2,266 |
| 2017-10-13 | 1,115 | 1,123 | 1,108 | 1,118 | 2,456,000 | 2,236 |
| 2017-10-12 | 1,109 | 1,119 | 1,106 | 1,115 | 1,663,000 | 2,230 |
| 2017-10-11 | 1,108 | 1,116 | 1,105 | 1,112 | 1,219,000 | 2,224 |
| 2017-10-10 | 1,112 | 1,114 | 1,105 | 1,113 | 1,671,000 | 2,226 |
| 2017-10-06 | 1,119 | 1,120 | 1,111 | 1,116 | 1,631,000 | 2,232 |
| 2017-10-05 | 1,118 | 1,127 | 1,118 | 1,122 | 1,161,000 | 2,244 |
| 2017-10-04 | 1,130 | 1,133 | 1,118 | 1,122 | 1,300,000 | 2,244 |
| 2017-10-03 | 1,123 | 1,129 | 1,121 | 1,129 | 1,424,000 | 2,258 |
| 2017-10-02 | 1,119 | 1,120 | 1,114 | 1,118 | 1,139,000 | 2,236 |
| 2017-09-29 | 1,110 | 1,118 | 1,108 | 1,116 | 1,932,000 | 2,232 |
| 2017-09-28 | 1,108 | 1,111 | 1,106 | 1,111 | 1,969,000 | 2,222 |
| 2017-09-27 | 1,123 | 1,123 | 1,105 | 1,107 | 1,544,000 | 2,214 |
| 2017-09-26 | 1,124 | 1,132 | 1,121 | 1,126 | 1,611,000 | 2,252 |
| 2017-09-25 | 1,132 | 1,133 | 1,126 | 1,128 | 1,280,000 | 2,256 |
| 2017-09-22 | 1,130 | 1,131 | 1,119 | 1,125 | 1,832,000 | 2,250 |
| 2017-09-21 | 1,115 | 1,136 | 1,115 | 1,123 | 2,297,000 | 2,246 |
| 2017-09-20 | 1,110 | 1,115 | 1,103 | 1,107 | 1,563,000 | 2,214 |
| 2017-09-19 | 1,098 | 1,116 | 1,093 | 1,114 | 2,035,000 | 2,228 |
| 2017-09-15 | 1,112 | 1,112 | 1,090 | 1,090 | 3,185,000 | 2,180 |
| 2017-09-14 | 1,118 | 1,119 | 1,106 | 1,107 | 1,388,000 | 2,214 |
| 2017-09-13 | 1,111 | 1,117 | 1,105 | 1,117 | 1,185,000 | 2,234 |
| 2017-09-12 | 1,113 | 1,113 | 1,102 | 1,104 | 1,020,000 | 2,208 |
| 2017-09-11 | 1,110 | 1,114 | 1,099 | 1,102 | 1,426,000 | 2,204 |
| 2017-09-08 | 1,105 | 1,109 | 1,093 | 1,097 | 2,612,000 | 2,194 |
| 2017-09-07 | 1,090 | 1,105 | 1,090 | 1,103 | 1,813,000 | 2,206 |
| 2017-09-06 | 1,092 | 1,094 | 1,084 | 1,093 | 1,735,000 | 2,186 |
| 2017-09-05 | 1,102 | 1,102 | 1,086 | 1,087 | 1,305,000 | 2,174 |
| 2017-09-04 | 1,100 | 1,101 | 1,087 | 1,092 | 1,150,000 | 2,184 |
| 2017-09-01 | 1,111 | 1,112 | 1,099 | 1,106 | 1,149,000 | 2,212 |
| 2017-08-31 | 1,100 | 1,110 | 1,098 | 1,101 | 1,627,000 | 2,202 |
| 2017-08-30 | 1,101 | 1,104 | 1,094 | 1,101 | 1,143,000 | 2,202 |
| 2017-08-29 | 1,090 | 1,095 | 1,087 | 1,092 | 1,213,000 | 2,184 |
| 2017-08-28 | 1,100 | 1,104 | 1,090 | 1,098 | 1,049,000 | 2,196 |
| 2017-08-25 | 1,097 | 1,097 | 1,089 | 1,091 | 1,131,000 | 2,182 |
| 2017-08-24 | 1,103 | 1,109 | 1,093 | 1,093 | 1,603,000 | 2,186 |
| 2017-08-23 | 1,118 | 1,119 | 1,103 | 1,105 | 1,671,000 | 2,210 |
| 2017-08-22 | 1,113 | 1,122 | 1,108 | 1,110 | 1,131,000 | 2,220 |
| 2017-08-21 | 1,108 | 1,122 | 1,105 | 1,117 | 1,814,000 | 2,234 |
| 2017-08-18 | 1,107 | 1,109 | 1,102 | 1,105 | 1,458,000 | 2,210 |
| 2017-08-17 | 1,122 | 1,122 | 1,115 | 1,116 | 1,176,000 | 2,232 |
| 2017-08-16 | 1,111 | 1,125 | 1,109 | 1,122 | 1,424,000 | 2,244 |
| 2017-08-15 | 1,118 | 1,128 | 1,114 | 1,115 | 1,819,000 | 2,230 |
| 2017-08-14 | 1,115 | 1,133 | 1,107 | 1,110 | 3,775,000 | 2,220 |
| 2017-08-10 | 1,147 | 1,150 | 1,112 | 1,115 | 4,490,000 | 2,230 |
| 2017-08-09 | 1,173 | 1,177 | 1,149 | 1,151 | 2,385,000 | 2,302 |
| 2017-08-08 | 1,175 | 1,181 | 1,173 | 1,178 | 1,254,000 | 2,356 |
| 2017-08-07 | 1,176 | 1,182 | 1,174 | 1,174 | 1,132,000 | 2,348 |
| 2017-08-04 | 1,175 | 1,178 | 1,165 | 1,169 | 1,135,000 | 2,338 |
| 2017-08-03 | 1,169 | 1,174 | 1,167 | 1,170 | 1,143,000 | 2,340 |
| 2017-08-02 | 1,179 | 1,183 | 1,168 | 1,170 | 1,364,000 | 2,340 |
| 2017-08-01 | 1,174 | 1,180 | 1,171 | 1,176 | 1,126,000 | 2,352 |
| 2017-07-31 | 1,179 | 1,180 | 1,166 | 1,166 | 2,025,000 | 2,332 |
| 2017-07-28 | 1,183 | 1,186 | 1,179 | 1,182 | 1,461,000 | 2,364 |
| 2017-07-27 | 1,197 | 1,197 | 1,182 | 1,184 | 2,146,000 | 2,368 |
| 2017-07-26 | 1,203 | 1,203 | 1,192 | 1,198 | 1,272,000 | 2,396 |
| 2017-07-25 | 1,204 | 1,208 | 1,198 | 1,199 | 1,407,000 | 2,398 |
| 2017-07-24 | 1,202 | 1,207 | 1,194 | 1,201 | 1,393,000 | 2,402 |
| 2017-07-21 | 1,209 | 1,212 | 1,203 | 1,210 | 1,575,000 | 2,420 |
| 2017-07-20 | 1,211 | 1,221 | 1,209 | 1,216 | 1,249,000 | 2,432 |
| 2017-07-19 | 1,202 | 1,213 | 1,202 | 1,208 | 939,000 | 2,416 |
| 2017-07-18 | 1,209 | 1,211 | 1,200 | 1,203 | 1,223,000 | 2,406 |
| 2017-07-14 | 1,216 | 1,220 | 1,211 | 1,218 | 1,545,000 | 2,436 |
| 2017-07-13 | 1,219 | 1,222 | 1,207 | 1,212 | 1,405,000 | 2,424 |
| 2017-07-12 | 1,223 | 1,225 | 1,209 | 1,214 | 1,162,000 | 2,428 |
| 2017-07-11 | 1,208 | 1,224 | 1,206 | 1,223 | 1,168,000 | 2,446 |
| 2017-07-10 | 1,215 | 1,217 | 1,208 | 1,209 | 1,547,000 | 2,418 |
| 2017-07-07 | 1,205 | 1,214 | 1,198 | 1,201 | 1,727,000 | 2,402 |
| 2017-07-06 | 1,221 | 1,221 | 1,207 | 1,214 | 1,692,000 | 2,428 |
| 2017-07-05 | 1,213 | 1,220 | 1,207 | 1,217 | 1,927,000 | 2,434 |
| 2017-07-04 | 1,239 | 1,239 | 1,217 | 1,219 | 1,344,000 | 2,438 |
| 2017-07-03 | 1,230 | 1,233 | 1,226 | 1,229 | 870,000 | 2,458 |
| 2017-06-30 | 1,248 | 1,251 | 1,230 | 1,232 | 1,768,000 | 2,464 |
| 2017-06-29 | 1,249 | 1,263 | 1,247 | 1,261 | 1,437,000 | 2,522 |
| 2017-06-28 | 1,235 | 1,243 | 1,232 | 1,239 | 1,456,000 | 2,478 |
| 2017-06-27 | 1,241 | 1,244 | 1,236 | 1,242 | 1,414,000 | 2,484 |
| 2017-06-26 | 1,242 | 1,248 | 1,235 | 1,235 | 1,422,000 | 2,470 |
| 2017-06-23 | 1,254 | 1,254 | 1,242 | 1,244 | 1,415,000 | 2,488 |
| 2017-06-22 | 1,254 | 1,257 | 1,246 | 1,253 | 1,920,000 | 2,506 |
| 2017-06-21 | 1,250 | 1,258 | 1,247 | 1,248 | 1,384,000 | 2,496 |
| 2017-06-20 | 1,254 | 1,263 | 1,253 | 1,258 | 1,758,000 | 2,516 |
| 2017-06-19 | 1,235 | 1,253 | 1,233 | 1,251 | 1,300,000 | 2,502 |
| 2017-06-16 | 1,243 | 1,246 | 1,228 | 1,232 | 2,387,000 | 2,464 |
| 2017-06-15 | 1,232 | 1,242 | 1,225 | 1,239 | 1,934,000 | 2,478 |
| 2017-06-14 | 1,242 | 1,245 | 1,233 | 1,237 | 1,278,000 | 2,474 |
| 2017-06-13 | 1,237 | 1,248 | 1,236 | 1,238 | 1,104,000 | 2,476 |
| 2017-06-12 | 1,245 | 1,247 | 1,234 | 1,240 | 2,115,000 | 2,480 |
| 2017-06-09 | 1,241 | 1,266 | 1,239 | 1,249 | 4,034,000 | 2,498 |
| 2017-06-08 | 1,249 | 1,249 | 1,231 | 1,232 | 2,186,000 | 2,464 |
| 2017-06-07 | 1,238 | 1,241 | 1,226 | 1,237 | 1,574,000 | 2,474 |
| 2017-06-06 | 1,255 | 1,256 | 1,238 | 1,240 | 1,725,000 | 2,480 |
| 2017-06-05 | 1,258 | 1,265 | 1,255 | 1,257 | 1,184,000 | 2,514 |
| 2017-06-02 | 1,250 | 1,258 | 1,244 | 1,256 | 2,687,000 | 2,512 |
| 2017-06-01 | 1,220 | 1,250 | 1,220 | 1,250 | 2,210,000 | 2,500 |
| 2017-05-31 | 1,223 | 1,225 | 1,208 | 1,220 | 3,332,000 | 2,440 |
| 2017-05-30 | 1,222 | 1,231 | 1,219 | 1,228 | 1,241,000 | 2,456 |
| 2017-05-29 | 1,209 | 1,229 | 1,209 | 1,226 | 969,000 | 2,452 |
| 2017-05-26 | 1,227 | 1,229 | 1,208 | 1,209 | 1,520,000 | 2,418 |
| 2017-05-25 | 1,219 | 1,232 | 1,219 | 1,231 | 2,385,000 | 2,462 |
| 2017-05-24 | 1,201 | 1,226 | 1,200 | 1,226 | 3,336,000 | 2,452 |
| 2017-05-23 | 1,169 | 1,194 | 1,168 | 1,191 | 2,030,000 | 2,382 |
| 2017-05-22 | 1,174 | 1,174 | 1,160 | 1,171 | 2,634,000 | 2,342 |
| 2017-05-19 | 1,178 | 1,179 | 1,147 | 1,156 | 3,761,000 | 2,312 |
| 2017-05-18 | 1,187 | 1,193 | 1,180 | 1,190 | 2,528,000 | 2,380 |
| 2017-05-17 | 1,207 | 1,211 | 1,197 | 1,201 | 2,038,000 | 2,402 |
| 2017-05-16 | 1,214 | 1,221 | 1,207 | 1,220 | 2,252,000 | 2,440 |
| 2017-05-15 | 1,200 | 1,219 | 1,196 | 1,216 | 3,276,000 | 2,432 |
| 2017-05-12 | 1,171 | 1,180 | 1,157 | 1,165 | 1,700,000 | 2,330 |
| 2017-05-11 | 1,175 | 1,176 | 1,163 | 1,164 | 1,639,000 | 2,328 |
| 2017-05-10 | 1,175 | 1,187 | 1,175 | 1,178 | 1,794,000 | 2,356 |
| 2017-05-09 | 1,171 | 1,178 | 1,170 | 1,173 | 2,095,000 | 2,346 |
| 2017-05-08 | 1,147 | 1,179 | 1,142 | 1,176 | 2,549,000 | 2,352 |
| 2017-05-02 | 1,135 | 1,139 | 1,130 | 1,133 | 2,100,000 | 2,266 |
| 2017-05-01 | 1,122 | 1,127 | 1,117 | 1,125 | 1,056,000 | 2,250 |
| 2017-04-28 | 1,118 | 1,125 | 1,118 | 1,121 | 1,631,000 | 2,242 |
| 2017-04-27 | 1,114 | 1,122 | 1,114 | 1,120 | 1,560,000 | 2,240 |
| 2017-04-26 | 1,117 | 1,123 | 1,114 | 1,122 | 1,500,000 | 2,244 |
| 2017-04-25 | 1,098 | 1,109 | 1,096 | 1,107 | 1,402,000 | 2,214 |
| 2017-04-24 | 1,104 | 1,106 | 1,095 | 1,103 | 1,273,000 | 2,206 |
| 2017-04-21 | 1,090 | 1,093 | 1,082 | 1,088 | 2,516,000 | 2,176 |
| 2017-04-20 | 1,091 | 1,091 | 1,083 | 1,085 | 1,801,000 | 2,170 |
| 2017-04-19 | 1,099 | 1,101 | 1,088 | 1,091 | 2,102,000 | 2,182 |
| 2017-04-18 | 1,104 | 1,106 | 1,091 | 1,094 | 1,310,000 | 2,188 |
| 2017-04-17 | 1,084 | 1,093 | 1,081 | 1,092 | 872,000 | 2,184 |
| 2017-04-14 | 1,113 | 1,114 | 1,084 | 1,088 | 1,652,000 | 2,176 |
| 2017-04-13 | 1,103 | 1,106 | 1,094 | 1,098 | 1,299,000 | 2,196 |
| 2017-04-12 | 1,110 | 1,111 | 1,103 | 1,108 | 1,438,000 | 2,216 |
| 2017-04-11 | 1,115 | 1,125 | 1,114 | 1,120 | 1,110,000 | 2,240 |
| 2017-04-10 | 1,126 | 1,131 | 1,118 | 1,122 | 1,221,000 | 2,244 |
| 2017-04-07 | 1,120 | 1,123 | 1,106 | 1,115 | 2,830,000 | 2,230 |
| 2017-04-06 | 1,126 | 1,126 | 1,107 | 1,109 | 2,079,000 | 2,218 |
| 2017-04-05 | 1,139 | 1,142 | 1,129 | 1,133 | 1,411,000 | 2,266 |
| 2017-04-04 | 1,139 | 1,145 | 1,127 | 1,135 | 1,393,000 | 2,270 |
| 2017-04-03 | 1,141 | 1,147 | 1,139 | 1,140 | 1,143,000 | 2,280 |
| 2017-03-31 | 1,149 | 1,153 | 1,135 | 1,135 | 2,356,000 | 2,270 |
| 2017-03-30 | 1,144 | 1,149 | 1,136 | 1,137 | 887,000 | 2,274 |
| 2017-03-29 | 1,155 | 1,158 | 1,146 | 1,150 | 1,051,000 | 2,300 |
| 2017-03-28 | 1,154 | 1,164 | 1,154 | 1,158 | 1,421,000 | 2,316 |
| 2017-03-27 | 1,149 | 1,152 | 1,139 | 1,144 | 1,321,000 | 2,288 |
| 2017-03-24 | 1,166 | 1,175 | 1,163 | 1,164 | 1,547,000 | 2,328 |
| 2017-03-23 | 1,165 | 1,166 | 1,155 | 1,161 | 1,181,000 | 2,322 |
| 2017-03-22 | 1,172 | 1,186 | 1,160 | 1,161 | 2,120,000 | 2,322 |
| 2017-03-21 | 1,176 | 1,195 | 1,174 | 1,192 | 2,019,000 | 2,384 |
| 2017-03-17 | 1,175 | 1,188 | 1,169 | 1,184 | 3,094,000 | 2,368 |
| 2017-03-16 | 1,166 | 1,182 | 1,161 | 1,182 | 1,777,000 | 2,364 |
| 2017-03-15 | 1,169 | 1,180 | 1,162 | 1,177 | 1,294,000 | 2,354 |
| 2017-03-14 | 1,176 | 1,180 | 1,170 | 1,174 | 932,000 | 2,348 |
| 2017-03-13 | 1,174 | 1,178 | 1,169 | 1,173 | 1,169,000 | 2,346 |
| 2017-03-10 | 1,163 | 1,174 | 1,157 | 1,171 | 2,796,000 | 2,342 |
| 2017-03-09 | 1,160 | 1,162 | 1,151 | 1,151 | 1,588,000 | 2,302 |
| 2017-03-08 | 1,155 | 1,162 | 1,149 | 1,153 | 1,256,000 | 2,306 |
| 2017-03-07 | 1,161 | 1,168 | 1,158 | 1,160 | 1,565,000 | 2,320 |
| 2017-03-06 | 1,145 | 1,160 | 1,144 | 1,157 | 1,259,000 | 2,314 |
| 2017-03-03 | 1,154 | 1,159 | 1,147 | 1,152 | 1,551,000 | 2,304 |
| 2017-03-02 | 1,151 | 1,159 | 1,150 | 1,150 | 1,605,000 | 2,300 |
| 2017-03-01 | 1,132 | 1,144 | 1,130 | 1,140 | 1,342,000 | 2,280 |
| 2017-02-28 | 1,125 | 1,140 | 1,125 | 1,132 | 1,629,000 | 2,264 |
| 2017-02-27 | 1,121 | 1,125 | 1,113 | 1,119 | 1,332,000 | 2,238 |
| 2017-02-24 | 1,127 | 1,139 | 1,127 | 1,128 | 982,000 | 2,256 |
| 2017-02-23 | 1,136 | 1,136 | 1,127 | 1,133 | 1,144,000 | 2,266 |
| 2017-02-22 | 1,137 | 1,139 | 1,129 | 1,133 | 1,291,000 | 2,266 |
| 2017-02-21 | 1,124 | 1,136 | 1,124 | 1,136 | 855,000 | 2,272 |
| 2017-02-20 | 1,115 | 1,130 | 1,111 | 1,129 | 960,000 | 2,258 |
| 2017-02-17 | 1,122 | 1,126 | 1,116 | 1,121 | 1,219,000 | 2,242 |
| 2017-02-16 | 1,137 | 1,138 | 1,127 | 1,130 | 1,201,000 | 2,260 |
| 2017-02-15 | 1,136 | 1,141 | 1,130 | 1,137 | 1,877,000 | 2,274 |
| 2017-02-14 | 1,137 | 1,142 | 1,122 | 1,124 | 1,902,000 | 2,248 |
| 2017-02-13 | 1,135 | 1,140 | 1,126 | 1,133 | 1,711,000 | 2,266 |
| 2017-02-10 | 1,106 | 1,112 | 1,098 | 1,111 | 2,107,000 | 2,222 |
| 2017-02-09 | 1,093 | 1,099 | 1,081 | 1,086 | 1,507,000 | 2,172 |
| 2017-02-08 | 1,097 | 1,103 | 1,092 | 1,101 | 1,586,000 | 2,202 |
| 2017-02-07 | 1,082 | 1,097 | 1,082 | 1,093 | 1,750,000 | 2,186 |
| 2017-02-06 | 1,102 | 1,103 | 1,085 | 1,092 | 1,353,000 | 2,184 |
| 2017-02-03 | 1,095 | 1,099 | 1,087 | 1,097 | 1,474,000 | 2,194 |
| 2017-02-02 | 1,108 | 1,111 | 1,086 | 1,088 | 2,212,000 | 2,176 |
| 2017-02-01 | 1,100 | 1,106 | 1,093 | 1,104 | 2,164,000 | 2,208 |
| 2017-01-31 | 1,108 | 1,120 | 1,105 | 1,109 | 1,714,000 | 2,218 |
| 2017-01-30 | 1,120 | 1,121 | 1,113 | 1,120 | 1,252,000 | 2,240 |
| 2017-01-27 | 1,130 | 1,137 | 1,120 | 1,125 | 2,079,000 | 2,250 |
| 2017-01-26 | 1,121 | 1,128 | 1,121 | 1,124 | 1,455,000 | 2,248 |
| 2017-01-25 | 1,115 | 1,122 | 1,106 | 1,114 | 1,589,000 | 2,228 |
| 2017-01-24 | 1,106 | 1,110 | 1,099 | 1,101 | 1,576,000 | 2,202 |
| 2017-01-23 | 1,110 | 1,115 | 1,106 | 1,106 | 1,429,000 | 2,212 |
| 2017-01-20 | 1,119 | 1,131 | 1,119 | 1,129 | 1,669,000 | 2,258 |
| 2017-01-19 | 1,124 | 1,135 | 1,124 | 1,129 | 1,394,000 | 2,258 |
| 2017-01-18 | 1,110 | 1,123 | 1,107 | 1,117 | 1,762,000 | 2,234 |
| 2017-01-17 | 1,136 | 1,138 | 1,113 | 1,113 | 1,857,000 | 2,226 |
| 2017-01-16 | 1,140 | 1,146 | 1,132 | 1,133 | 1,196,000 | 2,266 |
| 2017-01-13 | 1,133 | 1,148 | 1,131 | 1,148 | 2,043,000 | 2,296 |
| 2017-01-12 | 1,155 | 1,155 | 1,133 | 1,137 | 1,887,000 | 2,274 |
| 2017-01-11 | 1,153 | 1,159 | 1,148 | 1,154 | 1,930,000 | 2,308 |
| 2017-01-10 | 1,156 | 1,161 | 1,144 | 1,144 | 1,603,000 | 2,288 |
| 2017-01-06 | 1,159 | 1,169 | 1,154 | 1,161 | 1,985,000 | 2,322 |
| 2017-01-05 | 1,150 | 1,162 | 1,144 | 1,159 | 2,700,000 | 2,318 |
| 2017-01-04 | 1,128 | 1,159 | 1,127 | 1,157 | 2,776,000 | 2,314 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
