7921 (株)TAKARA & COMPANY 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 | 1,780 | 1,787 | 1,770 | 1,782 | 16,600 | 1,782 |
| 2017-12-28 | 1,792 | 1,792 | 1,740 | 1,779 | 36,000 | 1,779 |
| 2017-12-27 | 1,780 | 1,793 | 1,776 | 1,793 | 30,500 | 1,793 |
| 2017-12-26 | 1,758 | 1,777 | 1,758 | 1,777 | 19,300 | 1,777 |
| 2017-12-25 | 1,752 | 1,766 | 1,743 | 1,766 | 24,000 | 1,766 |
| 2017-12-22 | 1,742 | 1,751 | 1,739 | 1,750 | 17,600 | 1,750 |
| 2017-12-21 | 1,727 | 1,738 | 1,725 | 1,738 | 13,000 | 1,738 |
| 2017-12-20 | 1,717 | 1,727 | 1,712 | 1,726 | 15,900 | 1,726 |
| 2017-12-19 | 1,724 | 1,735 | 1,715 | 1,718 | 13,900 | 1,718 |
| 2017-12-18 | 1,745 | 1,759 | 1,710 | 1,714 | 49,100 | 1,714 |
| 2017-12-15 | 1,740 | 1,741 | 1,722 | 1,735 | 20,000 | 1,735 |
| 2017-12-14 | 1,745 | 1,758 | 1,735 | 1,746 | 19,000 | 1,746 |
| 2017-12-13 | 1,758 | 1,764 | 1,743 | 1,748 | 16,500 | 1,748 |
| 2017-12-12 | 1,760 | 1,773 | 1,760 | 1,762 | 11,100 | 1,762 |
| 2017-12-11 | 1,763 | 1,771 | 1,759 | 1,771 | 11,600 | 1,771 |
| 2017-12-08 | 1,741 | 1,762 | 1,741 | 1,762 | 21,300 | 1,762 |
| 2017-12-07 | 1,754 | 1,767 | 1,754 | 1,758 | 20,400 | 1,758 |
| 2017-12-06 | 1,776 | 1,782 | 1,752 | 1,752 | 18,300 | 1,752 |
| 2017-12-05 | 1,778 | 1,780 | 1,757 | 1,776 | 18,900 | 1,776 |
| 2017-12-04 | 1,781 | 1,788 | 1,776 | 1,779 | 36,200 | 1,779 |
| 2017-12-01 | 1,750 | 1,784 | 1,746 | 1,781 | 75,000 | 1,781 |
| 2017-11-30 | 1,724 | 1,748 | 1,712 | 1,742 | 32,800 | 1,742 |
| 2017-11-29 | 1,721 | 1,726 | 1,720 | 1,724 | 23,500 | 1,724 |
| 2017-11-28 | 1,727 | 1,735 | 1,710 | 1,714 | 70,300 | 1,714 |
| 2017-11-27 | 1,779 | 1,782 | 1,771 | 1,778 | 73,800 | 1,778 |
| 2017-11-24 | 1,742 | 1,780 | 1,740 | 1,780 | 55,800 | 1,780 |
| 2017-11-22 | 1,734 | 1,749 | 1,734 | 1,744 | 30,800 | 1,744 |
| 2017-11-21 | 1,721 | 1,742 | 1,720 | 1,739 | 24,600 | 1,739 |
| 2017-11-20 | 1,710 | 1,725 | 1,703 | 1,722 | 24,800 | 1,722 |
| 2017-11-17 | 1,729 | 1,734 | 1,712 | 1,715 | 29,300 | 1,715 |
| 2017-11-16 | 1,718 | 1,735 | 1,715 | 1,727 | 21,600 | 1,727 |
| 2017-11-15 | 1,728 | 1,744 | 1,716 | 1,720 | 32,600 | 1,720 |
| 2017-11-13 | 1,750 | 1,754 | 1,746 | 1,748 | 13,700 | 1,748 |
| 2017-11-10 | 1,753 | 1,770 | 1,741 | 1,751 | 33,700 | 1,751 |
| 2017-11-09 | 1,770 | 1,788 | 1,758 | 1,770 | 31,700 | 1,770 |
| 2017-11-08 | 1,780 | 1,784 | 1,773 | 1,775 | 26,600 | 1,775 |
| 2017-11-07 | 1,781 | 1,785 | 1,775 | 1,780 | 25,100 | 1,780 |
| 2017-11-06 | 1,775 | 1,783 | 1,775 | 1,780 | 21,800 | 1,780 |
| 2017-11-02 | 1,769 | 1,778 | 1,765 | 1,774 | 22,400 | 1,774 |
| 2017-11-01 | 1,776 | 1,779 | 1,766 | 1,774 | 24,500 | 1,774 |
| 2017-10-31 | 1,765 | 1,772 | 1,760 | 1,770 | 22,800 | 1,770 |
| 2017-10-30 | 1,755 | 1,763 | 1,749 | 1,762 | 36,300 | 1,762 |
| 2017-10-27 | 1,750 | 1,755 | 1,744 | 1,751 | 30,100 | 1,751 |
| 2017-10-26 | 1,748 | 1,750 | 1,741 | 1,747 | 13,700 | 1,747 |
| 2017-10-25 | 1,756 | 1,756 | 1,740 | 1,743 | 18,100 | 1,743 |
| 2017-10-24 | 1,743 | 1,751 | 1,743 | 1,748 | 20,200 | 1,748 |
| 2017-10-23 | 1,745 | 1,745 | 1,738 | 1,744 | 20,900 | 1,744 |
| 2017-10-20 | 1,717 | 1,750 | 1,717 | 1,745 | 26,400 | 1,745 |
| 2017-10-19 | 1,728 | 1,732 | 1,721 | 1,726 | 11,800 | 1,726 |
| 2017-10-18 | 1,718 | 1,733 | 1,718 | 1,730 | 11,900 | 1,730 |
| 2017-10-17 | 1,722 | 1,731 | 1,716 | 1,731 | 20,800 | 1,731 |
| 2017-10-16 | 1,741 | 1,749 | 1,735 | 1,737 | 25,900 | 1,737 |
| 2017-10-13 | 1,715 | 1,757 | 1,715 | 1,753 | 73,000 | 1,753 |
| 2017-10-12 | 1,715 | 1,722 | 1,710 | 1,717 | 16,900 | 1,717 |
| 2017-10-11 | 1,714 | 1,715 | 1,710 | 1,713 | 14,800 | 1,713 |
| 2017-10-10 | 1,710 | 1,715 | 1,700 | 1,708 | 17,600 | 1,708 |
| 2017-10-06 | 1,725 | 1,732 | 1,712 | 1,718 | 16,800 | 1,718 |
| 2017-10-05 | 1,718 | 1,730 | 1,718 | 1,730 | 38,400 | 1,730 |
| 2017-10-04 | 1,712 | 1,719 | 1,698 | 1,718 | 33,000 | 1,718 |
| 2017-10-03 | 1,689 | 1,710 | 1,681 | 1,707 | 40,600 | 1,707 |
| 2017-10-02 | 1,660 | 1,683 | 1,652 | 1,682 | 46,400 | 1,682 |
| 2017-09-29 | 1,684 | 1,689 | 1,669 | 1,674 | 24,600 | 1,674 |
| 2017-09-28 | 1,680 | 1,692 | 1,666 | 1,684 | 32,800 | 1,684 |
| 2017-09-27 | 1,673 | 1,685 | 1,664 | 1,680 | 31,200 | 1,680 |
| 2017-09-26 | 1,663 | 1,673 | 1,660 | 1,673 | 26,000 | 1,673 |
| 2017-09-25 | 1,660 | 1,673 | 1,656 | 1,670 | 25,400 | 1,670 |
| 2017-09-22 | 1,661 | 1,667 | 1,652 | 1,662 | 17,200 | 1,662 |
| 2017-09-21 | 1,658 | 1,672 | 1,653 | 1,668 | 26,000 | 1,668 |
| 2017-09-20 | 1,650 | 1,666 | 1,649 | 1,657 | 27,900 | 1,657 |
| 2017-09-19 | 1,636 | 1,649 | 1,636 | 1,649 | 21,900 | 1,649 |
| 2017-09-15 | 1,628 | 1,640 | 1,618 | 1,636 | 25,200 | 1,636 |
| 2017-09-14 | 1,625 | 1,636 | 1,619 | 1,621 | 19,400 | 1,621 |
| 2017-09-13 | 1,623 | 1,633 | 1,617 | 1,630 | 14,500 | 1,630 |
| 2017-09-12 | 1,624 | 1,624 | 1,611 | 1,618 | 19,400 | 1,618 |
| 2017-09-11 | 1,603 | 1,623 | 1,601 | 1,621 | 22,600 | 1,621 |
| 2017-09-08 | 1,595 | 1,614 | 1,594 | 1,603 | 23,100 | 1,603 |
| 2017-09-07 | 1,599 | 1,602 | 1,591 | 1,602 | 13,600 | 1,602 |
| 2017-09-06 | 1,590 | 1,594 | 1,582 | 1,588 | 25,300 | 1,588 |
| 2017-09-05 | 1,602 | 1,607 | 1,594 | 1,594 | 31,500 | 1,594 |
| 2017-09-04 | 1,611 | 1,614 | 1,601 | 1,601 | 24,800 | 1,601 |
| 2017-09-01 | 1,627 | 1,627 | 1,608 | 1,616 | 15,500 | 1,616 |
| 2017-08-31 | 1,628 | 1,628 | 1,614 | 1,620 | 12,100 | 1,620 |
| 2017-08-30 | 1,617 | 1,628 | 1,610 | 1,628 | 12,700 | 1,628 |
| 2017-08-29 | 1,606 | 1,615 | 1,606 | 1,612 | 13,300 | 1,612 |
| 2017-08-28 | 1,612 | 1,619 | 1,608 | 1,618 | 12,200 | 1,618 |
| 2017-08-25 | 1,610 | 1,611 | 1,603 | 1,610 | 6,600 | 1,610 |
| 2017-08-24 | 1,607 | 1,613 | 1,603 | 1,608 | 8,500 | 1,608 |
| 2017-08-23 | 1,615 | 1,615 | 1,600 | 1,602 | 19,100 | 1,602 |
| 2017-08-22 | 1,609 | 1,611 | 1,600 | 1,601 | 22,900 | 1,601 |
| 2017-08-21 | 1,606 | 1,616 | 1,604 | 1,612 | 12,400 | 1,612 |
| 2017-08-18 | 1,614 | 1,614 | 1,601 | 1,606 | 26,300 | 1,606 |
| 2017-08-17 | 1,612 | 1,622 | 1,610 | 1,617 | 10,200 | 1,617 |
| 2017-08-16 | 1,611 | 1,619 | 1,609 | 1,610 | 20,800 | 1,610 |
| 2017-08-15 | 1,611 | 1,620 | 1,607 | 1,613 | 19,200 | 1,613 |
| 2017-08-14 | 1,629 | 1,629 | 1,604 | 1,606 | 42,600 | 1,606 |
| 2017-08-10 | 1,650 | 1,657 | 1,630 | 1,633 | 27,100 | 1,633 |
| 2017-08-09 | 1,662 | 1,667 | 1,647 | 1,652 | 28,000 | 1,652 |
| 2017-08-08 | 1,667 | 1,673 | 1,661 | 1,669 | 13,600 | 1,669 |
| 2017-08-07 | 1,665 | 1,668 | 1,658 | 1,665 | 16,900 | 1,665 |
| 2017-08-04 | 1,640 | 1,665 | 1,640 | 1,663 | 21,200 | 1,663 |
| 2017-08-03 | 1,640 | 1,648 | 1,636 | 1,645 | 31,700 | 1,645 |
| 2017-08-02 | 1,640 | 1,649 | 1,636 | 1,641 | 33,000 | 1,641 |
| 2017-08-01 | 1,640 | 1,644 | 1,630 | 1,638 | 37,200 | 1,638 |
| 2017-07-31 | 1,650 | 1,654 | 1,641 | 1,641 | 14,400 | 1,641 |
| 2017-07-28 | 1,651 | 1,653 | 1,647 | 1,649 | 12,900 | 1,649 |
| 2017-07-27 | 1,647 | 1,665 | 1,645 | 1,651 | 18,600 | 1,651 |
| 2017-07-26 | 1,660 | 1,670 | 1,647 | 1,647 | 31,400 | 1,647 |
| 2017-07-25 | 1,666 | 1,666 | 1,659 | 1,660 | 13,300 | 1,660 |
| 2017-07-24 | 1,652 | 1,665 | 1,646 | 1,665 | 26,200 | 1,665 |
| 2017-07-21 | 1,646 | 1,656 | 1,646 | 1,654 | 16,100 | 1,654 |
| 2017-07-20 | 1,649 | 1,658 | 1,644 | 1,655 | 18,000 | 1,655 |
| 2017-07-19 | 1,639 | 1,649 | 1,632 | 1,642 | 20,600 | 1,642 |
| 2017-07-18 | 1,639 | 1,645 | 1,632 | 1,639 | 13,600 | 1,639 |
| 2017-07-14 | 1,630 | 1,644 | 1,630 | 1,643 | 10,000 | 1,643 |
| 2017-07-13 | 1,624 | 1,645 | 1,624 | 1,635 | 36,000 | 1,635 |
| 2017-07-12 | 1,645 | 1,650 | 1,638 | 1,638 | 15,100 | 1,638 |
| 2017-07-11 | 1,635 | 1,654 | 1,630 | 1,649 | 21,700 | 1,649 |
| 2017-07-10 | 1,638 | 1,647 | 1,631 | 1,639 | 22,100 | 1,639 |
| 2017-07-07 | 1,667 | 1,667 | 1,638 | 1,638 | 25,300 | 1,638 |
| 2017-07-06 | 1,680 | 1,684 | 1,666 | 1,667 | 28,600 | 1,667 |
| 2017-07-05 | 1,670 | 1,677 | 1,660 | 1,675 | 39,800 | 1,675 |
| 2017-07-04 | 1,642 | 1,673 | 1,632 | 1,657 | 68,400 | 1,657 |
| 2017-07-03 | 1,622 | 1,648 | 1,621 | 1,632 | 23,100 | 1,632 |
| 2017-06-30 | 1,625 | 1,626 | 1,616 | 1,622 | 26,600 | 1,622 |
| 2017-06-29 | 1,635 | 1,635 | 1,621 | 1,626 | 16,300 | 1,626 |
| 2017-06-28 | 1,630 | 1,637 | 1,622 | 1,622 | 32,400 | 1,622 |
| 2017-06-27 | 1,655 | 1,655 | 1,636 | 1,643 | 21,400 | 1,643 |
| 2017-06-26 | 1,639 | 1,661 | 1,639 | 1,644 | 22,000 | 1,644 |
| 2017-06-23 | 1,648 | 1,654 | 1,636 | 1,648 | 27,500 | 1,648 |
| 2017-06-22 | 1,658 | 1,660 | 1,642 | 1,642 | 38,500 | 1,642 |
| 2017-06-21 | 1,641 | 1,657 | 1,641 | 1,648 | 27,200 | 1,648 |
| 2017-06-20 | 1,644 | 1,644 | 1,635 | 1,641 | 32,700 | 1,641 |
| 2017-06-19 | 1,625 | 1,639 | 1,625 | 1,630 | 26,600 | 1,630 |
| 2017-06-16 | 1,620 | 1,627 | 1,615 | 1,625 | 28,900 | 1,625 |
| 2017-06-15 | 1,620 | 1,627 | 1,610 | 1,616 | 43,300 | 1,616 |
| 2017-06-14 | 1,636 | 1,639 | 1,621 | 1,623 | 24,800 | 1,623 |
| 2017-06-13 | 1,628 | 1,632 | 1,619 | 1,630 | 23,400 | 1,630 |
| 2017-06-12 | 1,628 | 1,628 | 1,616 | 1,626 | 27,700 | 1,626 |
| 2017-06-09 | 1,651 | 1,655 | 1,633 | 1,633 | 54,100 | 1,633 |
| 2017-06-08 | 1,667 | 1,678 | 1,659 | 1,660 | 31,200 | 1,660 |
| 2017-06-07 | 1,660 | 1,666 | 1,651 | 1,661 | 27,300 | 1,661 |
| 2017-06-06 | 1,675 | 1,676 | 1,650 | 1,651 | 59,900 | 1,651 |
| 2017-06-05 | 1,670 | 1,685 | 1,670 | 1,681 | 45,400 | 1,681 |
| 2017-06-02 | 1,661 | 1,670 | 1,654 | 1,667 | 46,100 | 1,667 |
| 2017-06-01 | 1,654 | 1,665 | 1,651 | 1,654 | 43,200 | 1,654 |
| 2017-05-31 | 1,675 | 1,676 | 1,661 | 1,661 | 32,600 | 1,661 |
| 2017-05-30 | 1,664 | 1,679 | 1,656 | 1,669 | 69,100 | 1,669 |
| 2017-05-29 | 1,676 | 1,678 | 1,650 | 1,657 | 215,700 | 1,657 |
| 2017-05-26 | 1,731 | 1,732 | 1,724 | 1,731 | 135,600 | 1,731 |
| 2017-05-25 | 1,724 | 1,731 | 1,723 | 1,724 | 94,300 | 1,724 |
| 2017-05-24 | 1,733 | 1,733 | 1,722 | 1,727 | 76,700 | 1,727 |
| 2017-05-23 | 1,719 | 1,725 | 1,718 | 1,719 | 51,500 | 1,719 |
| 2017-05-22 | 1,728 | 1,728 | 1,716 | 1,719 | 86,200 | 1,719 |
| 2017-05-19 | 1,728 | 1,733 | 1,717 | 1,718 | 60,300 | 1,718 |
| 2017-05-18 | 1,720 | 1,734 | 1,709 | 1,728 | 55,300 | 1,728 |
| 2017-05-17 | 1,757 | 1,757 | 1,735 | 1,735 | 99,100 | 1,735 |
| 2017-05-16 | 1,783 | 1,792 | 1,756 | 1,763 | 86,300 | 1,763 |
| 2017-05-15 | 1,788 | 1,795 | 1,781 | 1,781 | 43,000 | 1,781 |
| 2017-05-12 | 1,777 | 1,790 | 1,771 | 1,788 | 42,100 | 1,788 |
| 2017-05-11 | 1,777 | 1,782 | 1,773 | 1,779 | 33,900 | 1,779 |
| 2017-05-10 | 1,756 | 1,784 | 1,756 | 1,777 | 55,100 | 1,777 |
| 2017-05-09 | 1,752 | 1,759 | 1,745 | 1,756 | 44,100 | 1,756 |
| 2017-05-08 | 1,735 | 1,754 | 1,735 | 1,750 | 73,400 | 1,750 |
| 2017-05-02 | 1,730 | 1,739 | 1,726 | 1,728 | 47,100 | 1,728 |
| 2017-05-01 | 1,722 | 1,732 | 1,722 | 1,728 | 25,100 | 1,728 |
| 2017-04-28 | 1,740 | 1,740 | 1,723 | 1,723 | 38,500 | 1,723 |
| 2017-04-27 | 1,730 | 1,745 | 1,721 | 1,734 | 44,200 | 1,734 |
| 2017-04-26 | 1,710 | 1,732 | 1,707 | 1,725 | 56,400 | 1,725 |
| 2017-04-25 | 1,685 | 1,704 | 1,683 | 1,703 | 41,400 | 1,703 |
| 2017-04-24 | 1,680 | 1,690 | 1,666 | 1,687 | 40,600 | 1,687 |
| 2017-04-21 | 1,657 | 1,683 | 1,647 | 1,665 | 37,300 | 1,665 |
| 2017-04-20 | 1,642 | 1,654 | 1,641 | 1,649 | 21,800 | 1,649 |
| 2017-04-19 | 1,619 | 1,648 | 1,619 | 1,643 | 18,500 | 1,643 |
| 2017-04-18 | 1,635 | 1,641 | 1,618 | 1,618 | 18,500 | 1,618 |
| 2017-04-17 | 1,600 | 1,626 | 1,600 | 1,626 | 14,900 | 1,626 |
| 2017-04-14 | 1,599 | 1,614 | 1,599 | 1,602 | 19,500 | 1,602 |
| 2017-04-13 | 1,600 | 1,609 | 1,591 | 1,601 | 35,100 | 1,601 |
| 2017-04-12 | 1,641 | 1,641 | 1,620 | 1,621 | 24,500 | 1,621 |
| 2017-04-11 | 1,645 | 1,649 | 1,632 | 1,641 | 24,900 | 1,641 |
| 2017-04-10 | 1,616 | 1,647 | 1,616 | 1,643 | 21,100 | 1,643 |
| 2017-04-07 | 1,600 | 1,627 | 1,600 | 1,614 | 36,100 | 1,614 |
| 2017-04-06 | 1,651 | 1,655 | 1,601 | 1,601 | 70,300 | 1,601 |
| 2017-04-05 | 1,666 | 1,674 | 1,662 | 1,662 | 34,800 | 1,662 |
| 2017-04-04 | 1,682 | 1,690 | 1,668 | 1,674 | 30,600 | 1,674 |
| 2017-04-03 | 1,668 | 1,692 | 1,665 | 1,677 | 29,100 | 1,677 |
| 2017-03-31 | 1,692 | 1,695 | 1,665 | 1,665 | 37,100 | 1,665 |
| 2017-03-30 | 1,689 | 1,703 | 1,687 | 1,692 | 22,300 | 1,692 |
| 2017-03-29 | 1,690 | 1,695 | 1,678 | 1,687 | 30,200 | 1,687 |
| 2017-03-28 | 1,675 | 1,687 | 1,668 | 1,685 | 24,000 | 1,685 |
| 2017-03-27 | 1,695 | 1,695 | 1,663 | 1,665 | 23,000 | 1,665 |
| 2017-03-24 | 1,681 | 1,699 | 1,681 | 1,695 | 10,300 | 1,695 |
| 2017-03-23 | 1,697 | 1,697 | 1,670 | 1,681 | 18,000 | 1,681 |
| 2017-03-22 | 1,711 | 1,715 | 1,692 | 1,697 | 23,900 | 1,697 |
| 2017-03-21 | 1,708 | 1,723 | 1,707 | 1,714 | 23,000 | 1,714 |
| 2017-03-17 | 1,700 | 1,708 | 1,691 | 1,708 | 13,000 | 1,708 |
| 2017-03-16 | 1,690 | 1,700 | 1,680 | 1,700 | 15,500 | 1,700 |
| 2017-03-15 | 1,701 | 1,704 | 1,692 | 1,692 | 15,700 | 1,692 |
| 2017-03-14 | 1,686 | 1,714 | 1,677 | 1,701 | 36,100 | 1,701 |
| 2017-03-13 | 1,666 | 1,688 | 1,663 | 1,676 | 20,100 | 1,676 |
| 2017-03-10 | 1,665 | 1,665 | 1,651 | 1,660 | 31,000 | 1,660 |
| 2017-03-09 | 1,649 | 1,663 | 1,647 | 1,652 | 23,400 | 1,652 |
| 2017-03-08 | 1,637 | 1,647 | 1,637 | 1,647 | 10,900 | 1,647 |
| 2017-03-07 | 1,620 | 1,636 | 1,620 | 1,636 | 15,200 | 1,636 |
| 2017-03-06 | 1,635 | 1,639 | 1,621 | 1,622 | 15,600 | 1,622 |
| 2017-03-03 | 1,635 | 1,649 | 1,629 | 1,633 | 20,400 | 1,633 |
| 2017-03-02 | 1,616 | 1,633 | 1,615 | 1,632 | 25,900 | 1,632 |
| 2017-03-01 | 1,599 | 1,608 | 1,589 | 1,608 | 23,400 | 1,608 |
| 2017-02-28 | 1,583 | 1,606 | 1,583 | 1,595 | 24,700 | 1,595 |
| 2017-02-27 | 1,578 | 1,592 | 1,572 | 1,583 | 21,100 | 1,583 |
| 2017-02-24 | 1,580 | 1,580 | 1,567 | 1,578 | 27,400 | 1,578 |
| 2017-02-23 | 1,575 | 1,585 | 1,571 | 1,580 | 17,400 | 1,580 |
| 2017-02-22 | 1,591 | 1,600 | 1,566 | 1,569 | 26,000 | 1,569 |
| 2017-02-21 | 1,579 | 1,590 | 1,569 | 1,590 | 16,300 | 1,590 |
| 2017-02-20 | 1,573 | 1,579 | 1,541 | 1,579 | 24,500 | 1,579 |
| 2017-02-17 | 1,567 | 1,574 | 1,564 | 1,571 | 18,500 | 1,571 |
| 2017-02-16 | 1,550 | 1,560 | 1,548 | 1,559 | 16,500 | 1,559 |
| 2017-02-15 | 1,545 | 1,549 | 1,538 | 1,547 | 21,800 | 1,547 |
| 2017-02-14 | 1,535 | 1,544 | 1,526 | 1,536 | 24,600 | 1,536 |
| 2017-02-13 | 1,534 | 1,538 | 1,521 | 1,532 | 27,400 | 1,532 |
| 2017-02-10 | 1,520 | 1,526 | 1,500 | 1,519 | 28,000 | 1,519 |
| 2017-02-09 | 1,495 | 1,519 | 1,490 | 1,499 | 21,200 | 1,499 |
| 2017-02-08 | 1,500 | 1,503 | 1,490 | 1,499 | 17,300 | 1,499 |
| 2017-02-07 | 1,497 | 1,503 | 1,492 | 1,494 | 22,600 | 1,494 |
| 2017-02-06 | 1,498 | 1,503 | 1,491 | 1,499 | 20,800 | 1,499 |
| 2017-02-03 | 1,496 | 1,523 | 1,494 | 1,498 | 26,500 | 1,498 |
| 2017-02-02 | 1,507 | 1,510 | 1,493 | 1,496 | 24,500 | 1,496 |
| 2017-02-01 | 1,504 | 1,506 | 1,491 | 1,500 | 24,000 | 1,500 |
| 2017-01-31 | 1,490 | 1,506 | 1,490 | 1,505 | 18,500 | 1,505 |
| 2017-01-30 | 1,500 | 1,510 | 1,486 | 1,493 | 64,100 | 1,493 |
| 2017-01-27 | 1,530 | 1,530 | 1,499 | 1,499 | 30,000 | 1,499 |
| 2017-01-26 | 1,510 | 1,527 | 1,506 | 1,520 | 23,800 | 1,520 |
| 2017-01-25 | 1,510 | 1,510 | 1,490 | 1,491 | 22,100 | 1,491 |
| 2017-01-24 | 1,495 | 1,497 | 1,486 | 1,496 | 22,500 | 1,496 |
| 2017-01-23 | 1,503 | 1,505 | 1,484 | 1,485 | 29,000 | 1,485 |
| 2017-01-20 | 1,502 | 1,513 | 1,501 | 1,501 | 28,500 | 1,501 |
| 2017-01-19 | 1,500 | 1,511 | 1,500 | 1,511 | 24,300 | 1,511 |
| 2017-01-18 | 1,503 | 1,524 | 1,495 | 1,508 | 32,200 | 1,508 |
| 2017-01-17 | 1,538 | 1,543 | 1,519 | 1,520 | 18,600 | 1,520 |
| 2017-01-16 | 1,569 | 1,569 | 1,541 | 1,544 | 24,600 | 1,544 |
| 2017-01-13 | 1,544 | 1,584 | 1,541 | 1,581 | 29,900 | 1,581 |
| 2017-01-12 | 1,555 | 1,567 | 1,542 | 1,564 | 26,400 | 1,564 |
| 2017-01-11 | 1,565 | 1,565 | 1,531 | 1,555 | 29,500 | 1,555 |
| 2017-01-10 | 1,556 | 1,574 | 1,551 | 1,554 | 41,700 | 1,554 |
| 2017-01-06 | 1,581 | 1,581 | 1,558 | 1,565 | 25,500 | 1,565 |
| 2017-01-05 | 1,575 | 1,585 | 1,571 | 1,575 | 22,200 | 1,575 |
| 2017-01-04 | 1,553 | 1,576 | 1,551 | 1,572 | 46,400 | 1,572 |
分割・併合履歴 ： [2006-08-28]1株→1.1株 [2004-05-26]1株→1.1株 [2000-08-28]1株→1.1株 [1994-05-26]1株→1.1株 [1989-05-26]1株→1.1株
