7951 ヤマハ(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 | 4,130 | 4,165 | 4,130 | 4,160 | 465,600 | 4,160 |
| 2017-12-28 | 4,100 | 4,150 | 4,095 | 4,135 | 517,900 | 4,135 |
| 2017-12-27 | 4,065 | 4,100 | 4,055 | 4,100 | 320,100 | 4,100 |
| 2017-12-26 | 4,080 | 4,095 | 4,065 | 4,070 | 267,100 | 4,070 |
| 2017-12-25 | 4,120 | 4,120 | 4,070 | 4,090 | 212,600 | 4,090 |
| 2017-12-22 | 4,105 | 4,135 | 4,100 | 4,120 | 694,400 | 4,120 |
| 2017-12-21 | 4,090 | 4,095 | 4,055 | 4,090 | 460,600 | 4,090 |
| 2017-12-20 | 4,100 | 4,120 | 4,075 | 4,100 | 591,700 | 4,100 |
| 2017-12-19 | 4,130 | 4,130 | 4,070 | 4,095 | 526,400 | 4,095 |
| 2017-12-18 | 4,100 | 4,120 | 4,075 | 4,090 | 625,900 | 4,090 |
| 2017-12-15 | 4,050 | 4,080 | 4,015 | 4,045 | 811,000 | 4,045 |
| 2017-12-14 | 4,050 | 4,075 | 4,045 | 4,050 | 558,700 | 4,050 |
| 2017-12-13 | 4,115 | 4,150 | 4,050 | 4,080 | 652,200 | 4,080 |
| 2017-12-12 | 4,135 | 4,155 | 4,095 | 4,115 | 600,100 | 4,115 |
| 2017-12-11 | 4,085 | 4,130 | 4,070 | 4,130 | 638,000 | 4,130 |
| 2017-12-08 | 4,065 | 4,100 | 4,045 | 4,075 | 1,503,200 | 4,075 |
| 2017-12-07 | 3,980 | 4,060 | 3,975 | 4,045 | 1,110,800 | 4,045 |
| 2017-12-06 | 4,010 | 4,030 | 3,905 | 3,920 | 1,612,400 | 3,920 |
| 2017-12-05 | 4,045 | 4,075 | 4,035 | 4,040 | 766,000 | 4,040 |
| 2017-12-04 | 4,100 | 4,120 | 4,060 | 4,065 | 860,100 | 4,065 |
| 2017-12-01 | 4,130 | 4,215 | 4,080 | 4,145 | 1,438,600 | 4,145 |
| 2017-11-30 | 4,095 | 4,130 | 4,045 | 4,130 | 1,286,900 | 4,130 |
| 2017-11-29 | 4,085 | 4,125 | 4,005 | 4,075 | 2,027,500 | 4,075 |
| 2017-11-28 | 3,840 | 3,885 | 3,830 | 3,875 | 600,800 | 3,875 |
| 2017-11-27 | 3,840 | 3,865 | 3,815 | 3,840 | 586,700 | 3,840 |
| 2017-11-24 | 3,845 | 3,875 | 3,830 | 3,850 | 653,900 | 3,850 |
| 2017-11-22 | 3,850 | 3,870 | 3,820 | 3,825 | 1,165,800 | 3,825 |
| 2017-11-21 | 3,910 | 3,925 | 3,860 | 3,870 | 928,000 | 3,870 |
| 2017-11-20 | 3,950 | 3,950 | 3,890 | 3,905 | 795,200 | 3,905 |
| 2017-11-17 | 4,040 | 4,080 | 3,960 | 3,975 | 887,800 | 3,975 |
| 2017-11-16 | 3,920 | 3,995 | 3,890 | 3,985 | 807,300 | 3,985 |
| 2017-11-15 | 3,930 | 3,950 | 3,885 | 3,895 | 866,000 | 3,895 |
| 2017-11-13 | 3,955 | 3,985 | 3,940 | 3,940 | 781,700 | 3,940 |
| 2017-11-10 | 4,020 | 4,070 | 3,965 | 4,010 | 1,370,700 | 4,010 |
| 2017-11-09 | 4,120 | 4,185 | 4,015 | 4,070 | 1,252,400 | 4,070 |
| 2017-11-08 | 4,105 | 4,135 | 4,085 | 4,120 | 590,100 | 4,120 |
| 2017-11-07 | 4,070 | 4,140 | 4,025 | 4,130 | 987,900 | 4,130 |
| 2017-11-06 | 4,095 | 4,120 | 4,020 | 4,055 | 1,291,500 | 4,055 |
| 2017-11-02 | 4,085 | 4,240 | 3,985 | 4,150 | 4,262,400 | 4,150 |
| 2017-11-01 | 4,480 | 4,535 | 4,445 | 4,530 | 708,300 | 4,530 |
| 2017-10-31 | 4,440 | 4,450 | 4,415 | 4,440 | 602,700 | 4,440 |
| 2017-10-30 | 4,465 | 4,490 | 4,415 | 4,425 | 561,400 | 4,425 |
| 2017-10-27 | 4,460 | 4,465 | 4,430 | 4,460 | 518,200 | 4,460 |
| 2017-10-26 | 4,370 | 4,415 | 4,330 | 4,410 | 547,500 | 4,410 |
| 2017-10-25 | 4,365 | 4,415 | 4,350 | 4,365 | 606,000 | 4,365 |
| 2017-10-24 | 4,250 | 4,360 | 4,250 | 4,350 | 816,000 | 4,350 |
| 2017-10-23 | 4,360 | 4,440 | 4,360 | 4,435 | 946,100 | 4,435 |
| 2017-10-20 | 4,275 | 4,305 | 4,230 | 4,290 | 618,200 | 4,290 |
| 2017-10-19 | 4,310 | 4,325 | 4,265 | 4,285 | 494,300 | 4,285 |
| 2017-10-18 | 4,310 | 4,335 | 4,295 | 4,300 | 491,400 | 4,300 |
| 2017-10-17 | 4,335 | 4,345 | 4,280 | 4,315 | 479,000 | 4,315 |
| 2017-10-16 | 4,350 | 4,360 | 4,320 | 4,320 | 493,000 | 4,320 |
| 2017-10-13 | 4,315 | 4,375 | 4,295 | 4,355 | 1,100,700 | 4,355 |
| 2017-10-12 | 4,340 | 4,375 | 4,330 | 4,340 | 589,500 | 4,340 |
| 2017-10-11 | 4,195 | 4,280 | 4,190 | 4,260 | 539,600 | 4,260 |
| 2017-10-10 | 4,175 | 4,225 | 4,175 | 4,190 | 475,200 | 4,190 |
| 2017-10-06 | 4,245 | 4,245 | 4,185 | 4,195 | 601,700 | 4,195 |
| 2017-10-05 | 4,230 | 4,260 | 4,225 | 4,235 | 421,600 | 4,235 |
| 2017-10-04 | 4,220 | 4,265 | 4,220 | 4,235 | 550,700 | 4,235 |
| 2017-10-03 | 4,195 | 4,230 | 4,160 | 4,230 | 700,500 | 4,230 |
| 2017-10-02 | 4,150 | 4,175 | 4,130 | 4,170 | 552,700 | 4,170 |
| 2017-09-29 | 4,155 | 4,210 | 4,135 | 4,150 | 1,443,400 | 4,150 |
| 2017-09-28 | 4,070 | 4,120 | 4,065 | 4,110 | 1,097,800 | 4,110 |
| 2017-09-27 | 3,985 | 4,005 | 3,950 | 4,000 | 520,600 | 4,000 |
| 2017-09-26 | 3,930 | 3,970 | 3,900 | 3,960 | 505,000 | 3,960 |
| 2017-09-25 | 3,920 | 3,930 | 3,890 | 3,905 | 466,800 | 3,905 |
| 2017-09-22 | 3,955 | 3,965 | 3,895 | 3,905 | 807,200 | 3,905 |
| 2017-09-21 | 3,895 | 3,920 | 3,880 | 3,895 | 718,200 | 3,895 |
| 2017-09-20 | 3,850 | 3,885 | 3,835 | 3,875 | 749,500 | 3,875 |
| 2017-09-19 | 3,860 | 3,930 | 3,855 | 3,910 | 801,600 | 3,910 |
| 2017-09-15 | 3,900 | 3,910 | 3,820 | 3,855 | 1,065,500 | 3,855 |
| 2017-09-14 | 3,955 | 3,970 | 3,900 | 3,905 | 642,200 | 3,905 |
| 2017-09-13 | 3,875 | 3,990 | 3,865 | 3,975 | 691,400 | 3,975 |
| 2017-09-12 | 3,870 | 3,875 | 3,810 | 3,825 | 510,700 | 3,825 |
| 2017-09-11 | 3,825 | 3,855 | 3,805 | 3,835 | 430,700 | 3,835 |
| 2017-09-08 | 3,790 | 3,830 | 3,765 | 3,775 | 1,328,100 | 3,775 |
| 2017-09-07 | 3,825 | 3,840 | 3,775 | 3,775 | 652,600 | 3,775 |
| 2017-09-06 | 3,905 | 3,905 | 3,805 | 3,820 | 881,700 | 3,820 |
| 2017-09-05 | 3,925 | 3,925 | 3,815 | 3,830 | 636,400 | 3,830 |
| 2017-09-04 | 3,895 | 3,950 | 3,870 | 3,875 | 733,900 | 3,875 |
| 2017-09-01 | 3,900 | 3,960 | 3,890 | 3,940 | 944,100 | 3,940 |
| 2017-08-31 | 3,805 | 3,850 | 3,770 | 3,830 | 741,700 | 3,830 |
| 2017-08-30 | 3,720 | 3,765 | 3,700 | 3,750 | 608,600 | 3,750 |
| 2017-08-29 | 3,660 | 3,685 | 3,645 | 3,665 | 530,300 | 3,665 |
| 2017-08-28 | 3,725 | 3,730 | 3,695 | 3,705 | 426,600 | 3,705 |
| 2017-08-25 | 3,715 | 3,720 | 3,690 | 3,695 | 429,200 | 3,695 |
| 2017-08-24 | 3,695 | 3,720 | 3,685 | 3,705 | 556,700 | 3,705 |
| 2017-08-23 | 3,705 | 3,730 | 3,685 | 3,705 | 485,800 | 3,705 |
| 2017-08-22 | 3,705 | 3,720 | 3,675 | 3,685 | 387,800 | 3,685 |
| 2017-08-21 | 3,790 | 3,800 | 3,705 | 3,720 | 555,800 | 3,720 |
| 2017-08-18 | 3,765 | 3,795 | 3,750 | 3,780 | 492,400 | 3,780 |
| 2017-08-17 | 3,840 | 3,850 | 3,800 | 3,820 | 425,400 | 3,820 |
| 2017-08-16 | 3,810 | 3,835 | 3,785 | 3,820 | 477,000 | 3,820 |
| 2017-08-15 | 3,815 | 3,850 | 3,790 | 3,815 | 593,800 | 3,815 |
| 2017-08-14 | 3,865 | 3,865 | 3,760 | 3,770 | 1,159,800 | 3,770 |
| 2017-08-10 | 3,940 | 3,945 | 3,900 | 3,935 | 623,000 | 3,935 |
| 2017-08-09 | 3,920 | 3,920 | 3,855 | 3,895 | 885,000 | 3,895 |
| 2017-08-08 | 3,950 | 3,965 | 3,895 | 3,925 | 521,100 | 3,925 |
| 2017-08-07 | 3,920 | 3,925 | 3,880 | 3,905 | 679,200 | 3,905 |
| 2017-08-04 | 3,915 | 3,940 | 3,905 | 3,920 | 535,700 | 3,920 |
| 2017-08-03 | 3,935 | 3,935 | 3,885 | 3,915 | 850,000 | 3,915 |
| 2017-08-02 | 3,775 | 3,975 | 3,770 | 3,935 | 1,764,800 | 3,935 |
| 2017-08-01 | 3,900 | 3,960 | 3,885 | 3,915 | 764,300 | 3,915 |
| 2017-07-31 | 3,895 | 3,915 | 3,875 | 3,900 | 963,400 | 3,900 |
| 2017-07-28 | 3,930 | 3,930 | 3,890 | 3,910 | 622,700 | 3,910 |
| 2017-07-27 | 3,975 | 3,995 | 3,930 | 3,945 | 777,300 | 3,945 |
| 2017-07-26 | 3,970 | 3,975 | 3,935 | 3,970 | 543,300 | 3,970 |
| 2017-07-25 | 3,995 | 3,995 | 3,960 | 3,965 | 658,100 | 3,965 |
| 2017-07-24 | 3,975 | 3,990 | 3,940 | 3,975 | 506,300 | 3,975 |
| 2017-07-21 | 4,000 | 4,015 | 3,990 | 4,000 | 626,100 | 4,000 |
| 2017-07-20 | 4,110 | 4,120 | 4,005 | 4,020 | 675,500 | 4,020 |
| 2017-07-19 | 4,045 | 4,100 | 4,040 | 4,090 | 588,600 | 4,090 |
| 2017-07-18 | 4,060 | 4,065 | 4,030 | 4,055 | 577,000 | 4,055 |
| 2017-07-14 | 4,050 | 4,065 | 4,025 | 4,065 | 736,900 | 4,065 |
| 2017-07-13 | 4,030 | 4,035 | 3,990 | 4,010 | 396,300 | 4,010 |
| 2017-07-12 | 4,000 | 4,015 | 3,985 | 4,010 | 530,900 | 4,010 |
| 2017-07-11 | 3,970 | 4,025 | 3,970 | 4,025 | 561,800 | 4,025 |
| 2017-07-10 | 3,975 | 3,985 | 3,920 | 3,985 | 587,300 | 3,985 |
| 2017-07-07 | 3,915 | 3,950 | 3,905 | 3,945 | 638,000 | 3,945 |
| 2017-07-06 | 3,930 | 3,945 | 3,890 | 3,920 | 615,000 | 3,920 |
| 2017-07-05 | 3,900 | 3,930 | 3,870 | 3,930 | 607,400 | 3,930 |
| 2017-07-04 | 3,985 | 4,000 | 3,905 | 3,935 | 904,700 | 3,935 |
| 2017-07-03 | 3,910 | 3,975 | 3,910 | 3,940 | 738,800 | 3,940 |
| 2017-06-30 | 3,850 | 3,880 | 3,820 | 3,880 | 537,300 | 3,880 |
| 2017-06-29 | 3,900 | 3,900 | 3,855 | 3,865 | 411,500 | 3,865 |
| 2017-06-28 | 3,880 | 3,890 | 3,860 | 3,880 | 413,200 | 3,880 |
| 2017-06-27 | 3,890 | 3,895 | 3,865 | 3,890 | 568,400 | 3,890 |
| 2017-06-26 | 3,890 | 3,935 | 3,885 | 3,905 | 610,600 | 3,905 |
| 2017-06-23 | 3,870 | 3,870 | 3,820 | 3,825 | 624,100 | 3,825 |
| 2017-06-22 | 3,830 | 3,860 | 3,830 | 3,845 | 503,000 | 3,845 |
| 2017-06-21 | 3,850 | 3,925 | 3,830 | 3,850 | 1,333,800 | 3,850 |
| 2017-06-20 | 3,650 | 3,820 | 3,650 | 3,820 | 1,284,000 | 3,820 |
| 2017-06-19 | 3,630 | 3,660 | 3,605 | 3,650 | 510,300 | 3,650 |
| 2017-06-16 | 3,595 | 3,600 | 3,540 | 3,600 | 750,600 | 3,600 |
| 2017-06-15 | 3,550 | 3,600 | 3,535 | 3,550 | 387,900 | 3,550 |
| 2017-06-14 | 3,540 | 3,570 | 3,530 | 3,540 | 424,000 | 3,540 |
| 2017-06-13 | 3,565 | 3,585 | 3,535 | 3,540 | 449,300 | 3,540 |
| 2017-06-12 | 3,575 | 3,575 | 3,530 | 3,570 | 435,900 | 3,570 |
| 2017-06-09 | 3,625 | 3,625 | 3,560 | 3,605 | 1,171,700 | 3,605 |
| 2017-06-08 | 3,650 | 3,665 | 3,595 | 3,605 | 695,500 | 3,605 |
| 2017-06-07 | 3,660 | 3,660 | 3,610 | 3,650 | 474,200 | 3,650 |
| 2017-06-06 | 3,650 | 3,660 | 3,615 | 3,645 | 598,600 | 3,645 |
| 2017-06-05 | 3,670 | 3,670 | 3,635 | 3,655 | 569,200 | 3,655 |
| 2017-06-02 | 3,630 | 3,675 | 3,620 | 3,655 | 798,900 | 3,655 |
| 2017-06-01 | 3,545 | 3,620 | 3,530 | 3,600 | 655,000 | 3,600 |
| 2017-05-31 | 3,630 | 3,635 | 3,575 | 3,580 | 527,400 | 3,580 |
| 2017-05-30 | 3,610 | 3,630 | 3,585 | 3,625 | 568,600 | 3,625 |
| 2017-05-29 | 3,590 | 3,610 | 3,570 | 3,605 | 338,500 | 3,605 |
| 2017-05-26 | 3,640 | 3,645 | 3,585 | 3,590 | 425,200 | 3,590 |
| 2017-05-25 | 3,630 | 3,635 | 3,600 | 3,625 | 511,000 | 3,625 |
| 2017-05-24 | 3,650 | 3,650 | 3,600 | 3,625 | 600,200 | 3,625 |
| 2017-05-23 | 3,590 | 3,630 | 3,590 | 3,610 | 458,300 | 3,610 |
| 2017-05-22 | 3,605 | 3,620 | 3,580 | 3,610 | 561,800 | 3,610 |
| 2017-05-19 | 3,625 | 3,640 | 3,600 | 3,620 | 622,500 | 3,620 |
| 2017-05-18 | 3,565 | 3,610 | 3,560 | 3,610 | 706,800 | 3,610 |
| 2017-05-17 | 3,615 | 3,645 | 3,610 | 3,630 | 679,500 | 3,630 |
| 2017-05-16 | 3,625 | 3,665 | 3,610 | 3,660 | 798,300 | 3,660 |
| 2017-05-15 | 3,610 | 3,665 | 3,605 | 3,650 | 656,400 | 3,650 |
| 2017-05-12 | 3,690 | 3,710 | 3,650 | 3,665 | 1,485,700 | 3,665 |
| 2017-05-11 | 3,645 | 3,710 | 3,645 | 3,675 | 914,200 | 3,675 |
| 2017-05-10 | 3,630 | 3,655 | 3,615 | 3,625 | 1,009,900 | 3,625 |
| 2017-05-09 | 3,650 | 3,655 | 3,545 | 3,600 | 1,226,000 | 3,600 |
| 2017-05-08 | 3,655 | 3,660 | 3,585 | 3,630 | 1,862,400 | 3,630 |
| 2017-05-02 | 3,450 | 3,635 | 3,450 | 3,630 | 4,027,900 | 3,630 |
| 2017-05-01 | 3,050 | 3,105 | 3,050 | 3,095 | 615,200 | 3,095 |
| 2017-04-28 | 3,135 | 3,150 | 3,080 | 3,090 | 790,200 | 3,090 |
| 2017-04-27 | 3,185 | 3,190 | 3,165 | 3,170 | 607,100 | 3,170 |
| 2017-04-26 | 3,155 | 3,195 | 3,145 | 3,195 | 781,000 | 3,195 |
| 2017-04-25 | 3,115 | 3,160 | 3,110 | 3,150 | 719,400 | 3,150 |
| 2017-04-24 | 3,130 | 3,145 | 3,100 | 3,110 | 671,300 | 3,110 |
| 2017-04-21 | 3,085 | 3,095 | 3,060 | 3,080 | 678,200 | 3,080 |
| 2017-04-20 | 3,040 | 3,080 | 3,040 | 3,070 | 687,200 | 3,070 |
| 2017-04-19 | 3,015 | 3,055 | 3,005 | 3,030 | 673,000 | 3,030 |
| 2017-04-18 | 2,984 | 3,075 | 2,984 | 3,025 | 780,300 | 3,025 |
| 2017-04-17 | 2,967 | 2,994 | 2,955 | 2,984 | 625,000 | 2,984 |
| 2017-04-14 | 3,090 | 3,090 | 2,966 | 2,986 | 1,226,100 | 2,986 |
| 2017-04-13 | 3,000 | 3,030 | 2,991 | 3,020 | 689,300 | 3,020 |
| 2017-04-12 | 2,988 | 3,020 | 2,971 | 3,020 | 842,900 | 3,020 |
| 2017-04-11 | 3,005 | 3,035 | 3,005 | 3,020 | 525,700 | 3,020 |
| 2017-04-10 | 3,040 | 3,055 | 3,020 | 3,040 | 551,200 | 3,040 |
| 2017-04-07 | 3,065 | 3,065 | 2,998 | 3,015 | 975,200 | 3,015 |
| 2017-04-06 | 3,060 | 3,075 | 3,005 | 3,020 | 935,200 | 3,020 |
| 2017-04-05 | 3,080 | 3,095 | 3,055 | 3,075 | 765,100 | 3,075 |
| 2017-04-04 | 3,085 | 3,095 | 3,025 | 3,050 | 924,300 | 3,050 |
| 2017-04-03 | 3,080 | 3,120 | 3,045 | 3,110 | 811,100 | 3,110 |
| 2017-03-31 | 3,155 | 3,170 | 3,055 | 3,065 | 1,309,300 | 3,065 |
| 2017-03-30 | 3,065 | 3,085 | 3,030 | 3,035 | 651,800 | 3,035 |
| 2017-03-29 | 3,075 | 3,085 | 3,025 | 3,065 | 931,000 | 3,065 |
| 2017-03-28 | 3,125 | 3,140 | 3,080 | 3,095 | 968,900 | 3,095 |
| 2017-03-27 | 3,145 | 3,145 | 3,095 | 3,110 | 835,000 | 3,110 |
| 2017-03-24 | 3,115 | 3,155 | 3,100 | 3,155 | 923,300 | 3,155 |
| 2017-03-23 | 3,175 | 3,175 | 3,105 | 3,120 | 767,800 | 3,120 |
| 2017-03-22 | 3,165 | 3,185 | 3,145 | 3,150 | 930,900 | 3,150 |
| 2017-03-21 | 3,200 | 3,245 | 3,200 | 3,235 | 809,100 | 3,235 |
| 2017-03-17 | 3,190 | 3,230 | 3,190 | 3,215 | 972,600 | 3,215 |
| 2017-03-16 | 3,160 | 3,220 | 3,160 | 3,210 | 1,693,200 | 3,210 |
| 2017-03-15 | 3,105 | 3,170 | 3,100 | 3,165 | 921,900 | 3,165 |
| 2017-03-14 | 3,125 | 3,140 | 3,105 | 3,105 | 722,800 | 3,105 |
| 2017-03-13 | 3,100 | 3,170 | 3,080 | 3,135 | 1,189,500 | 3,135 |
| 2017-03-10 | 3,130 | 3,140 | 3,100 | 3,115 | 1,930,000 | 3,115 |
| 2017-03-09 | 3,050 | 3,075 | 3,030 | 3,065 | 1,099,300 | 3,065 |
| 2017-03-08 | 2,987 | 3,045 | 2,987 | 3,035 | 1,378,000 | 3,035 |
| 2017-03-07 | 2,950 | 2,991 | 2,950 | 2,989 | 771,800 | 2,989 |
| 2017-03-06 | 2,964 | 2,971 | 2,950 | 2,953 | 449,000 | 2,953 |
| 2017-03-03 | 2,990 | 2,995 | 2,953 | 2,963 | 803,600 | 2,963 |
| 2017-03-02 | 2,970 | 2,988 | 2,945 | 2,984 | 1,067,700 | 2,984 |
| 2017-03-01 | 2,926 | 2,963 | 2,925 | 2,950 | 829,300 | 2,950 |
| 2017-02-28 | 2,924 | 2,948 | 2,924 | 2,927 | 807,400 | 2,927 |
| 2017-02-27 | 2,949 | 2,954 | 2,911 | 2,919 | 831,100 | 2,919 |
| 2017-02-24 | 2,921 | 2,945 | 2,911 | 2,926 | 774,200 | 2,926 |
| 2017-02-23 | 2,930 | 2,937 | 2,905 | 2,918 | 646,900 | 2,918 |
| 2017-02-22 | 2,941 | 2,946 | 2,918 | 2,922 | 724,900 | 2,922 |
| 2017-02-21 | 2,923 | 2,943 | 2,922 | 2,941 | 570,600 | 2,941 |
| 2017-02-20 | 2,937 | 2,939 | 2,915 | 2,932 | 485,600 | 2,932 |
| 2017-02-17 | 2,935 | 2,955 | 2,928 | 2,939 | 741,100 | 2,939 |
| 2017-02-16 | 2,949 | 2,956 | 2,920 | 2,956 | 941,800 | 2,956 |
| 2017-02-15 | 2,975 | 2,985 | 2,948 | 2,952 | 996,600 | 2,952 |
| 2017-02-14 | 3,020 | 3,030 | 2,968 | 2,969 | 1,341,500 | 2,969 |
| 2017-02-13 | 3,005 | 3,030 | 3,000 | 3,010 | 1,349,200 | 3,010 |
| 2017-02-10 | 2,994 | 2,996 | 2,952 | 2,982 | 1,324,400 | 2,982 |
| 2017-02-09 | 2,958 | 2,962 | 2,918 | 2,945 | 1,173,400 | 2,945 |
| 2017-02-08 | 2,951 | 2,956 | 2,915 | 2,951 | 1,136,100 | 2,951 |
| 2017-02-07 | 3,005 | 3,015 | 2,931 | 2,939 | 2,132,600 | 2,939 |
| 2017-02-06 | 3,035 | 3,070 | 2,982 | 2,993 | 2,881,700 | 2,993 |
| 2017-02-03 | 3,360 | 3,425 | 3,350 | 3,370 | 699,400 | 3,370 |
| 2017-02-02 | 3,425 | 3,460 | 3,350 | 3,360 | 776,600 | 3,360 |
| 2017-02-01 | 3,435 | 3,475 | 3,410 | 3,450 | 590,700 | 3,450 |
| 2017-01-31 | 3,480 | 3,505 | 3,435 | 3,450 | 1,006,500 | 3,450 |
| 2017-01-30 | 3,520 | 3,530 | 3,505 | 3,515 | 515,500 | 3,515 |
| 2017-01-27 | 3,560 | 3,570 | 3,535 | 3,550 | 684,900 | 3,550 |
| 2017-01-26 | 3,525 | 3,565 | 3,505 | 3,560 | 930,600 | 3,560 |
| 2017-01-25 | 3,480 | 3,515 | 3,455 | 3,485 | 714,100 | 3,485 |
| 2017-01-24 | 3,470 | 3,505 | 3,460 | 3,460 | 656,100 | 3,460 |
| 2017-01-23 | 3,510 | 3,520 | 3,470 | 3,490 | 805,300 | 3,490 |
| 2017-01-20 | 3,530 | 3,565 | 3,525 | 3,550 | 551,400 | 3,550 |
| 2017-01-19 | 3,565 | 3,590 | 3,550 | 3,560 | 710,500 | 3,560 |
| 2017-01-18 | 3,535 | 3,560 | 3,495 | 3,550 | 809,600 | 3,550 |
| 2017-01-17 | 3,640 | 3,645 | 3,540 | 3,545 | 633,100 | 3,545 |
| 2017-01-16 | 3,590 | 3,630 | 3,580 | 3,615 | 605,200 | 3,615 |
| 2017-01-13 | 3,585 | 3,650 | 3,580 | 3,605 | 797,400 | 3,605 |
| 2017-01-12 | 3,655 | 3,655 | 3,575 | 3,595 | 548,200 | 3,595 |
| 2017-01-11 | 3,660 | 3,665 | 3,625 | 3,645 | 453,100 | 3,645 |
| 2017-01-10 | 3,685 | 3,720 | 3,655 | 3,670 | 790,300 | 3,670 |
| 2017-01-06 | 3,635 | 3,685 | 3,620 | 3,680 | 602,800 | 3,680 |
| 2017-01-05 | 3,630 | 3,655 | 3,610 | 3,630 | 612,100 | 3,630 |
| 2017-01-04 | 3,555 | 3,635 | 3,550 | 3,630 | 720,800 | 3,630 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株
