7981 タカラスタンダード(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 | 1,811 | 1,821 | 1,804 | 1,820 | 64,400 | 1,820 |
| 2017-12-28 | 1,817 | 1,824 | 1,809 | 1,811 | 87,800 | 1,811 |
| 2017-12-27 | 1,810 | 1,823 | 1,810 | 1,818 | 87,500 | 1,818 |
| 2017-12-26 | 1,813 | 1,821 | 1,805 | 1,807 | 63,200 | 1,807 |
| 2017-12-25 | 1,807 | 1,810 | 1,801 | 1,808 | 39,900 | 1,808 |
| 2017-12-22 | 1,790 | 1,804 | 1,790 | 1,798 | 78,500 | 1,798 |
| 2017-12-21 | 1,765 | 1,791 | 1,763 | 1,789 | 54,800 | 1,789 |
| 2017-12-20 | 1,768 | 1,777 | 1,754 | 1,769 | 87,800 | 1,769 |
| 2017-12-19 | 1,789 | 1,789 | 1,755 | 1,758 | 97,500 | 1,758 |
| 2017-12-18 | 1,788 | 1,811 | 1,775 | 1,782 | 253,300 | 1,782 |
| 2017-12-15 | 1,791 | 1,795 | 1,773 | 1,782 | 155,200 | 1,782 |
| 2017-12-14 | 1,795 | 1,802 | 1,785 | 1,791 | 116,200 | 1,791 |
| 2017-12-13 | 1,798 | 1,814 | 1,791 | 1,797 | 168,700 | 1,797 |
| 2017-12-12 | 1,799 | 1,810 | 1,788 | 1,799 | 143,800 | 1,799 |
| 2017-12-11 | 1,801 | 1,801 | 1,778 | 1,791 | 117,700 | 1,791 |
| 2017-12-08 | 1,790 | 1,808 | 1,783 | 1,786 | 145,900 | 1,786 |
| 2017-12-07 | 1,767 | 1,801 | 1,763 | 1,799 | 202,000 | 1,799 |
| 2017-12-06 | 1,773 | 1,776 | 1,760 | 1,768 | 133,500 | 1,768 |
| 2017-12-05 | 1,758 | 1,775 | 1,752 | 1,774 | 78,600 | 1,774 |
| 2017-12-04 | 1,783 | 1,787 | 1,753 | 1,759 | 117,000 | 1,759 |
| 2017-12-01 | 1,784 | 1,790 | 1,767 | 1,776 | 98,100 | 1,776 |
| 2017-11-30 | 1,777 | 1,788 | 1,769 | 1,787 | 121,300 | 1,787 |
| 2017-11-29 | 1,763 | 1,776 | 1,752 | 1,776 | 55,300 | 1,776 |
| 2017-11-28 | 1,757 | 1,765 | 1,750 | 1,750 | 54,000 | 1,750 |
| 2017-11-27 | 1,756 | 1,762 | 1,741 | 1,757 | 109,100 | 1,757 |
| 2017-11-24 | 1,762 | 1,762 | 1,734 | 1,741 | 115,300 | 1,741 |
| 2017-11-22 | 1,771 | 1,771 | 1,757 | 1,763 | 98,800 | 1,763 |
| 2017-11-21 | 1,751 | 1,771 | 1,751 | 1,766 | 86,500 | 1,766 |
| 2017-11-20 | 1,736 | 1,750 | 1,733 | 1,748 | 96,400 | 1,748 |
| 2017-11-17 | 1,769 | 1,772 | 1,729 | 1,740 | 152,300 | 1,740 |
| 2017-11-16 | 1,774 | 1,777 | 1,761 | 1,767 | 93,300 | 1,767 |
| 2017-11-15 | 1,823 | 1,823 | 1,776 | 1,777 | 148,200 | 1,777 |
| 2017-11-13 | 1,860 | 1,860 | 1,842 | 1,842 | 110,300 | 1,842 |
| 2017-11-10 | 1,846 | 1,888 | 1,846 | 1,876 | 174,600 | 1,876 |
| 2017-11-09 | 1,865 | 1,880 | 1,849 | 1,862 | 153,000 | 1,862 |
| 2017-11-08 | 1,861 | 1,870 | 1,846 | 1,850 | 96,000 | 1,850 |
| 2017-11-07 | 1,847 | 1,875 | 1,838 | 1,872 | 111,900 | 1,872 |
| 2017-11-06 | 1,857 | 1,866 | 1,848 | 1,855 | 82,000 | 1,855 |
| 2017-11-02 | 1,900 | 1,904 | 1,842 | 1,855 | 175,800 | 1,855 |
| 2017-11-01 | 1,940 | 1,946 | 1,921 | 1,940 | 84,300 | 1,940 |
| 2017-10-31 | 1,908 | 1,937 | 1,908 | 1,932 | 63,100 | 1,932 |
| 2017-10-30 | 1,921 | 1,928 | 1,905 | 1,908 | 123,500 | 1,908 |
| 2017-10-27 | 1,945 | 1,952 | 1,932 | 1,933 | 94,900 | 1,933 |
| 2017-10-26 | 1,945 | 1,959 | 1,942 | 1,948 | 86,300 | 1,948 |
| 2017-10-25 | 1,969 | 1,980 | 1,944 | 1,947 | 160,100 | 1,947 |
| 2017-10-24 | 1,958 | 1,974 | 1,956 | 1,970 | 102,700 | 1,970 |
| 2017-10-23 | 1,952 | 1,960 | 1,936 | 1,955 | 96,100 | 1,955 |
| 2017-10-20 | 1,945 | 1,954 | 1,941 | 1,951 | 73,400 | 1,951 |
| 2017-10-19 | 1,948 | 1,953 | 1,940 | 1,945 | 56,900 | 1,945 |
| 2017-10-18 | 1,938 | 1,954 | 1,935 | 1,952 | 59,100 | 1,952 |
| 2017-10-17 | 1,960 | 1,960 | 1,941 | 1,942 | 62,700 | 1,942 |
| 2017-10-16 | 1,952 | 1,960 | 1,937 | 1,953 | 95,100 | 1,953 |
| 2017-10-13 | 1,942 | 1,959 | 1,935 | 1,952 | 107,400 | 1,952 |
| 2017-10-12 | 1,962 | 1,970 | 1,945 | 1,947 | 121,500 | 1,947 |
| 2017-10-11 | 1,949 | 1,965 | 1,945 | 1,962 | 84,500 | 1,962 |
| 2017-10-10 | 1,936 | 1,957 | 1,934 | 1,949 | 51,400 | 1,949 |
| 2017-10-06 | 1,944 | 1,944 | 1,930 | 1,933 | 35,300 | 1,933 |
| 2017-10-05 | 1,941 | 1,960 | 1,929 | 1,933 | 56,700 | 1,933 |
| 2017-10-04 | 1,945 | 1,962 | 1,941 | 1,953 | 86,000 | 1,953 |
| 2017-10-03 | 1,950 | 1,950 | 1,933 | 1,945 | 44,000 | 1,945 |
| 2017-10-02 | 1,945 | 1,956 | 1,939 | 1,943 | 53,500 | 1,943 |
| 2017-09-29 | 1,948 | 1,951 | 1,936 | 1,938 | 45,900 | 1,938 |
| 2017-09-28 | 1,933 | 1,957 | 1,932 | 1,955 | 74,800 | 1,955 |
| 2017-09-27 | 1,938 | 1,938 | 1,922 | 1,925 | 61,100 | 1,925 |
| 2017-09-26 | 1,955 | 1,965 | 1,939 | 1,946 | 81,400 | 1,946 |
| 2017-09-25 | 1,960 | 1,975 | 1,955 | 1,961 | 100,000 | 1,961 |
| 2017-09-22 | 1,956 | 1,979 | 1,956 | 1,961 | 63,600 | 1,961 |
| 2017-09-21 | 1,962 | 1,964 | 1,952 | 1,960 | 75,600 | 1,960 |
| 2017-09-20 | 1,960 | 1,976 | 1,951 | 1,956 | 58,000 | 1,956 |
| 2017-09-19 | 1,974 | 1,980 | 1,960 | 1,971 | 124,400 | 1,971 |
| 2017-09-15 | 1,945 | 1,977 | 1,945 | 1,972 | 87,300 | 1,972 |
| 2017-09-14 | 1,957 | 1,962 | 1,950 | 1,956 | 67,600 | 1,956 |
| 2017-09-13 | 1,939 | 1,961 | 1,934 | 1,957 | 98,300 | 1,957 |
| 2017-09-12 | 1,936 | 1,948 | 1,928 | 1,940 | 82,400 | 1,940 |
| 2017-09-11 | 1,915 | 1,936 | 1,915 | 1,925 | 106,300 | 1,925 |
| 2017-09-08 | 1,888 | 1,929 | 1,878 | 1,903 | 168,100 | 1,903 |
| 2017-09-07 | 1,889 | 1,906 | 1,887 | 1,888 | 88,400 | 1,888 |
| 2017-09-06 | 1,859 | 1,905 | 1,856 | 1,884 | 157,300 | 1,884 |
| 2017-09-05 | 1,882 | 1,895 | 1,858 | 1,863 | 83,500 | 1,863 |
| 2017-09-04 | 1,911 | 1,916 | 1,875 | 1,887 | 58,700 | 1,887 |
| 2017-09-01 | 1,911 | 1,925 | 1,901 | 1,916 | 114,800 | 1,916 |
| 2017-08-31 | 1,915 | 1,919 | 1,897 | 1,906 | 40,600 | 1,906 |
| 2017-08-30 | 1,895 | 1,920 | 1,887 | 1,917 | 100,200 | 1,917 |
| 2017-08-29 | 1,880 | 1,897 | 1,874 | 1,889 | 50,200 | 1,889 |
| 2017-08-28 | 1,890 | 1,903 | 1,872 | 1,894 | 82,100 | 1,894 |
| 2017-08-25 | 1,884 | 1,897 | 1,871 | 1,888 | 82,800 | 1,888 |
| 2017-08-24 | 1,882 | 1,898 | 1,875 | 1,879 | 46,200 | 1,879 |
| 2017-08-23 | 1,891 | 1,895 | 1,868 | 1,890 | 69,300 | 1,890 |
| 2017-08-22 | 1,896 | 1,896 | 1,872 | 1,875 | 50,000 | 1,875 |
| 2017-08-21 | 1,881 | 1,904 | 1,871 | 1,897 | 69,200 | 1,897 |
| 2017-08-18 | 1,848 | 1,881 | 1,842 | 1,871 | 89,600 | 1,871 |
| 2017-08-17 | 1,857 | 1,888 | 1,857 | 1,885 | 65,200 | 1,885 |
| 2017-08-16 | 1,851 | 1,870 | 1,848 | 1,866 | 80,800 | 1,866 |
| 2017-08-15 | 1,849 | 1,873 | 1,842 | 1,865 | 67,000 | 1,865 |
| 2017-08-14 | 1,841 | 1,844 | 1,821 | 1,836 | 97,400 | 1,836 |
| 2017-08-10 | 1,854 | 1,863 | 1,847 | 1,859 | 44,700 | 1,859 |
| 2017-08-09 | 1,872 | 1,873 | 1,838 | 1,849 | 62,400 | 1,849 |
| 2017-08-08 | 1,892 | 1,899 | 1,867 | 1,873 | 48,100 | 1,873 |
| 2017-08-07 | 1,890 | 1,902 | 1,883 | 1,894 | 65,100 | 1,894 |
| 2017-08-04 | 1,854 | 1,879 | 1,852 | 1,869 | 51,000 | 1,869 |
| 2017-08-03 | 1,847 | 1,854 | 1,837 | 1,854 | 45,300 | 1,854 |
| 2017-08-02 | 1,873 | 1,873 | 1,836 | 1,848 | 56,300 | 1,848 |
| 2017-08-01 | 1,846 | 1,874 | 1,846 | 1,868 | 71,500 | 1,868 |
| 2017-07-31 | 1,839 | 1,877 | 1,839 | 1,853 | 79,700 | 1,853 |
| 2017-07-28 | 1,855 | 1,865 | 1,850 | 1,856 | 53,100 | 1,856 |
| 2017-07-27 | 1,840 | 1,869 | 1,837 | 1,851 | 46,200 | 1,851 |
| 2017-07-26 | 1,843 | 1,844 | 1,823 | 1,830 | 44,000 | 1,830 |
| 2017-07-25 | 1,859 | 1,863 | 1,834 | 1,834 | 48,800 | 1,834 |
| 2017-07-24 | 1,856 | 1,859 | 1,837 | 1,851 | 54,700 | 1,851 |
| 2017-07-21 | 1,860 | 1,862 | 1,837 | 1,856 | 53,200 | 1,856 |
| 2017-07-20 | 1,877 | 1,892 | 1,861 | 1,862 | 73,700 | 1,862 |
| 2017-07-19 | 1,872 | 1,887 | 1,864 | 1,877 | 75,200 | 1,877 |
| 2017-07-18 | 1,884 | 1,884 | 1,860 | 1,876 | 83,400 | 1,876 |
| 2017-07-14 | 1,887 | 1,895 | 1,870 | 1,884 | 96,000 | 1,884 |
| 2017-07-13 | 1,890 | 1,900 | 1,881 | 1,890 | 126,700 | 1,890 |
| 2017-07-12 | 1,892 | 1,906 | 1,883 | 1,885 | 131,400 | 1,885 |
| 2017-07-11 | 1,835 | 1,885 | 1,835 | 1,884 | 66,500 | 1,884 |
| 2017-07-10 | 1,841 | 1,841 | 1,823 | 1,833 | 72,200 | 1,833 |
| 2017-07-07 | 1,830 | 1,842 | 1,811 | 1,813 | 62,100 | 1,813 |
| 2017-07-06 | 1,843 | 1,861 | 1,831 | 1,847 | 78,000 | 1,847 |
| 2017-07-05 | 1,840 | 1,844 | 1,826 | 1,840 | 46,000 | 1,840 |
| 2017-07-04 | 1,860 | 1,860 | 1,832 | 1,840 | 46,200 | 1,840 |
| 2017-07-03 | 1,845 | 1,859 | 1,840 | 1,851 | 51,300 | 1,851 |
| 2017-06-30 | 1,843 | 1,851 | 1,831 | 1,835 | 51,600 | 1,835 |
| 2017-06-29 | 1,885 | 1,885 | 1,860 | 1,866 | 37,400 | 1,866 |
| 2017-06-28 | 1,849 | 1,881 | 1,849 | 1,871 | 55,100 | 1,871 |
| 2017-06-27 | 1,863 | 1,869 | 1,860 | 1,863 | 54,600 | 1,863 |
| 2017-06-26 | 1,865 | 1,877 | 1,859 | 1,860 | 53,800 | 1,860 |
| 2017-06-23 | 1,850 | 1,865 | 1,845 | 1,863 | 62,700 | 1,863 |
| 2017-06-22 | 1,846 | 1,858 | 1,842 | 1,848 | 44,100 | 1,848 |
| 2017-06-21 | 1,841 | 1,872 | 1,837 | 1,850 | 34,900 | 1,850 |
| 2017-06-20 | 1,850 | 1,865 | 1,848 | 1,848 | 71,200 | 1,848 |
| 2017-06-19 | 1,833 | 1,852 | 1,828 | 1,840 | 38,900 | 1,840 |
| 2017-06-16 | 1,855 | 1,865 | 1,827 | 1,831 | 71,900 | 1,831 |
| 2017-06-15 | 1,879 | 1,890 | 1,846 | 1,846 | 70,200 | 1,846 |
| 2017-06-14 | 1,884 | 1,898 | 1,882 | 1,882 | 78,700 | 1,882 |
| 2017-06-13 | 1,864 | 1,890 | 1,862 | 1,874 | 67,100 | 1,874 |
| 2017-06-12 | 1,836 | 1,870 | 1,834 | 1,867 | 57,000 | 1,867 |
| 2017-06-09 | 1,843 | 1,849 | 1,827 | 1,839 | 53,000 | 1,839 |
| 2017-06-08 | 1,850 | 1,861 | 1,840 | 1,840 | 44,600 | 1,840 |
| 2017-06-07 | 1,876 | 1,876 | 1,851 | 1,853 | 34,000 | 1,853 |
| 2017-06-06 | 1,900 | 1,901 | 1,868 | 1,868 | 42,500 | 1,868 |
| 2017-06-05 | 1,887 | 1,903 | 1,874 | 1,893 | 45,500 | 1,893 |
| 2017-06-02 | 1,870 | 1,916 | 1,868 | 1,913 | 62,900 | 1,913 |
| 2017-06-01 | 1,826 | 1,860 | 1,826 | 1,857 | 38,800 | 1,857 |
| 2017-05-31 | 1,848 | 1,854 | 1,824 | 1,826 | 35,100 | 1,826 |
| 2017-05-30 | 1,848 | 1,857 | 1,832 | 1,852 | 29,000 | 1,852 |
| 2017-05-29 | 1,863 | 1,884 | 1,841 | 1,848 | 32,700 | 1,848 |
| 2017-05-26 | 1,895 | 1,895 | 1,852 | 1,852 | 41,400 | 1,852 |
| 2017-05-25 | 1,898 | 1,908 | 1,891 | 1,895 | 64,000 | 1,895 |
| 2017-05-24 | 1,925 | 1,928 | 1,889 | 1,896 | 33,700 | 1,896 |
| 2017-05-23 | 1,916 | 1,924 | 1,901 | 1,906 | 43,500 | 1,906 |
| 2017-05-22 | 1,918 | 1,921 | 1,902 | 1,919 | 27,500 | 1,919 |
| 2017-05-19 | 1,936 | 1,939 | 1,886 | 1,918 | 57,700 | 1,918 |
| 2017-05-18 | 1,942 | 1,956 | 1,935 | 1,936 | 66,900 | 1,936 |
| 2017-05-17 | 1,948 | 1,979 | 1,931 | 1,974 | 92,500 | 1,974 |
| 2017-05-16 | 1,958 | 1,980 | 1,949 | 1,956 | 162,800 | 1,956 |
| 2017-05-15 | 1,944 | 1,969 | 1,927 | 1,947 | 147,800 | 1,947 |
| 2017-05-12 | 1,915 | 1,922 | 1,895 | 1,921 | 51,900 | 1,921 |
| 2017-05-11 | 1,913 | 1,927 | 1,906 | 1,925 | 116,100 | 1,925 |
| 2017-05-10 | 1,889 | 1,920 | 1,886 | 1,904 | 102,000 | 1,904 |
| 2017-05-09 | 1,886 | 1,891 | 1,878 | 1,886 | 63,900 | 1,886 |
| 2017-05-08 | 1,865 | 1,898 | 1,858 | 1,892 | 106,300 | 1,892 |
| 2017-05-02 | 1,837 | 1,868 | 1,836 | 1,841 | 54,200 | 1,841 |
| 2017-05-01 | 1,848 | 1,852 | 1,831 | 1,838 | 45,500 | 1,838 |
| 2017-04-28 | 1,859 | 1,859 | 1,833 | 1,849 | 31,000 | 1,849 |
| 2017-04-27 | 1,856 | 1,868 | 1,852 | 1,858 | 55,100 | 1,858 |
| 2017-04-26 | 1,846 | 1,867 | 1,844 | 1,864 | 44,600 | 1,864 |
| 2017-04-25 | 1,835 | 1,849 | 1,815 | 1,845 | 55,800 | 1,845 |
| 2017-04-24 | 1,814 | 1,828 | 1,803 | 1,819 | 43,200 | 1,819 |
| 2017-04-21 | 1,790 | 1,799 | 1,767 | 1,778 | 37,900 | 1,778 |
| 2017-04-20 | 1,768 | 1,784 | 1,768 | 1,774 | 27,500 | 1,774 |
| 2017-04-19 | 1,766 | 1,784 | 1,758 | 1,767 | 56,400 | 1,767 |
| 2017-04-18 | 1,771 | 1,784 | 1,762 | 1,772 | 27,500 | 1,772 |
| 2017-04-17 | 1,731 | 1,767 | 1,731 | 1,760 | 26,700 | 1,760 |
| 2017-04-14 | 1,759 | 1,764 | 1,742 | 1,748 | 51,900 | 1,748 |
| 2017-04-13 | 1,743 | 1,784 | 1,740 | 1,764 | 53,600 | 1,764 |
| 2017-04-12 | 1,757 | 1,785 | 1,748 | 1,783 | 45,600 | 1,783 |
| 2017-04-11 | 1,762 | 1,781 | 1,759 | 1,767 | 28,200 | 1,767 |
| 2017-04-10 | 1,755 | 1,777 | 1,755 | 1,769 | 25,600 | 1,769 |
| 2017-04-07 | 1,738 | 1,768 | 1,738 | 1,749 | 24,300 | 1,749 |
| 2017-04-06 | 1,771 | 1,781 | 1,721 | 1,725 | 32,600 | 1,725 |
| 2017-04-05 | 1,787 | 1,796 | 1,772 | 1,774 | 20,900 | 1,774 |
| 2017-04-04 | 1,792 | 1,797 | 1,771 | 1,787 | 43,300 | 1,787 |
| 2017-04-03 | 1,795 | 1,803 | 1,776 | 1,788 | 31,800 | 1,788 |
| 2017-03-31 | 1,809 | 1,827 | 1,770 | 1,772 | 55,500 | 1,772 |
| 2017-03-30 | 1,825 | 1,843 | 1,804 | 1,808 | 25,400 | 1,808 |
| 2017-03-29 | 1,858 | 1,858 | 1,821 | 1,840 | 38,100 | 1,840 |
| 2017-03-28 | 1,823 | 1,864 | 1,823 | 1,864 | 67,000 | 1,864 |
| 2017-03-27 | 1,832 | 1,836 | 1,809 | 1,818 | 42,000 | 1,818 |
| 2017-03-24 | 1,817 | 1,846 | 1,811 | 1,845 | 36,700 | 1,845 |
| 2017-03-23 | 1,816 | 1,832 | 1,809 | 1,812 | 30,000 | 1,812 |
| 2017-03-22 | 1,823 | 1,844 | 1,820 | 1,820 | 46,600 | 1,820 |
| 2017-03-21 | 1,851 | 1,871 | 1,851 | 1,860 | 25,300 | 1,860 |
| 2017-03-17 | 1,850 | 1,885 | 1,850 | 1,870 | 52,400 | 1,870 |
| 2017-03-16 | 1,847 | 1,868 | 1,836 | 1,862 | 59,800 | 1,862 |
| 2017-03-15 | 1,875 | 1,883 | 1,867 | 1,868 | 60,900 | 1,868 |
| 2017-03-14 | 1,869 | 1,885 | 1,859 | 1,876 | 79,300 | 1,876 |
| 2017-03-13 | 1,862 | 1,875 | 1,856 | 1,873 | 61,300 | 1,873 |
| 2017-03-10 | 1,852 | 1,862 | 1,846 | 1,862 | 76,700 | 1,862 |
| 2017-03-09 | 1,826 | 1,838 | 1,816 | 1,833 | 29,000 | 1,833 |
| 2017-03-08 | 1,817 | 1,817 | 1,794 | 1,813 | 43,800 | 1,813 |
| 2017-03-07 | 1,811 | 1,828 | 1,809 | 1,819 | 47,200 | 1,819 |
| 2017-03-06 | 1,826 | 1,840 | 1,803 | 1,807 | 34,400 | 1,807 |
| 2017-03-03 | 1,841 | 1,853 | 1,818 | 1,826 | 38,700 | 1,826 |
| 2017-03-02 | 1,852 | 1,871 | 1,845 | 1,856 | 66,500 | 1,856 |
| 2017-03-01 | 1,850 | 1,850 | 1,813 | 1,833 | 63,900 | 1,833 |
| 2017-02-28 | 1,869 | 1,894 | 1,845 | 1,846 | 68,200 | 1,846 |
| 2017-02-27 | 1,833 | 1,874 | 1,833 | 1,862 | 57,700 | 1,862 |
| 2017-02-24 | 1,840 | 1,872 | 1,840 | 1,867 | 68,000 | 1,867 |
| 2017-02-23 | 1,871 | 1,878 | 1,852 | 1,861 | 126,500 | 1,861 |
| 2017-02-22 | 1,894 | 1,901 | 1,868 | 1,871 | 53,800 | 1,871 |
| 2017-02-21 | 1,910 | 1,930 | 1,899 | 1,907 | 32,100 | 1,907 |
| 2017-02-20 | 1,888 | 1,914 | 1,883 | 1,914 | 21,200 | 1,914 |
| 2017-02-17 | 1,899 | 1,908 | 1,891 | 1,896 | 40,300 | 1,896 |
| 2017-02-16 | 1,924 | 1,925 | 1,897 | 1,918 | 30,000 | 1,918 |
| 2017-02-15 | 1,933 | 1,937 | 1,914 | 1,922 | 54,100 | 1,922 |
| 2017-02-14 | 1,906 | 1,940 | 1,900 | 1,903 | 87,500 | 1,903 |
| 2017-02-13 | 1,872 | 1,906 | 1,860 | 1,899 | 59,700 | 1,899 |
| 2017-02-10 | 1,848 | 1,866 | 1,837 | 1,861 | 51,300 | 1,861 |
| 2017-02-09 | 1,800 | 1,834 | 1,783 | 1,826 | 59,000 | 1,826 |
| 2017-02-08 | 1,792 | 1,812 | 1,778 | 1,809 | 37,700 | 1,809 |
| 2017-02-07 | 1,783 | 1,795 | 1,771 | 1,782 | 25,500 | 1,782 |
| 2017-02-06 | 1,772 | 1,792 | 1,760 | 1,790 | 49,500 | 1,790 |
| 2017-02-03 | 1,770 | 1,785 | 1,741 | 1,748 | 113,600 | 1,748 |
| 2017-02-02 | 1,923 | 1,930 | 1,840 | 1,852 | 72,000 | 1,852 |
| 2017-02-01 | 1,900 | 1,938 | 1,900 | 1,933 | 32,100 | 1,933 |
| 2017-01-31 | 1,894 | 1,924 | 1,894 | 1,902 | 34,500 | 1,902 |
| 2017-01-30 | 1,914 | 1,932 | 1,907 | 1,922 | 36,200 | 1,922 |
| 2017-01-27 | 1,935 | 1,949 | 1,924 | 1,928 | 37,700 | 1,928 |
| 2017-01-26 | 1,931 | 1,938 | 1,921 | 1,936 | 42,200 | 1,936 |
| 2017-01-25 | 1,924 | 1,924 | 1,904 | 1,911 | 34,400 | 1,911 |
| 2017-01-24 | 1,909 | 1,917 | 1,885 | 1,894 | 29,300 | 1,894 |
| 2017-01-23 | 1,923 | 1,925 | 1,905 | 1,910 | 18,000 | 1,910 |
| 2017-01-20 | 1,929 | 1,950 | 1,916 | 1,947 | 24,800 | 1,947 |
| 2017-01-19 | 1,920 | 1,940 | 1,916 | 1,935 | 19,800 | 1,935 |
| 2017-01-18 | 1,919 | 1,919 | 1,895 | 1,901 | 75,600 | 1,901 |
| 2017-01-17 | 1,948 | 1,949 | 1,925 | 1,925 | 50,900 | 1,925 |
| 2017-01-16 | 1,956 | 1,968 | 1,951 | 1,961 | 60,900 | 1,961 |
| 2017-01-13 | 1,941 | 1,967 | 1,926 | 1,960 | 29,600 | 1,960 |
| 2017-01-12 | 1,957 | 1,960 | 1,936 | 1,950 | 46,200 | 1,950 |
| 2017-01-11 | 1,960 | 1,969 | 1,950 | 1,957 | 37,400 | 1,957 |
| 2017-01-10 | 1,951 | 1,975 | 1,947 | 1,957 | 68,300 | 1,957 |
| 2017-01-06 | 1,958 | 1,967 | 1,953 | 1,960 | 38,500 | 1,960 |
| 2017-01-05 | 1,960 | 1,966 | 1,947 | 1,960 | 44,200 | 1,960 |
| 2017-01-04 | 1,919 | 1,968 | 1,916 | 1,962 | 57,800 | 1,962 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
