8111 (株)ゴールドウイン 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 | 8,990 | 9,080 | 8,920 | 8,930 | 28,600 | 2,232.50 |
| 2017-12-28 | 9,160 | 9,170 | 8,950 | 8,960 | 20,500 | 2,240 |
| 2017-12-27 | 8,840 | 9,090 | 8,840 | 9,060 | 29,200 | 2,265 |
| 2017-12-26 | 8,990 | 9,040 | 8,840 | 8,840 | 29,500 | 2,210 |
| 2017-12-25 | 8,940 | 9,070 | 8,930 | 8,990 | 28,800 | 2,247.50 |
| 2017-12-22 | 8,890 | 8,990 | 8,870 | 8,950 | 42,300 | 2,237.50 |
| 2017-12-21 | 8,750 | 8,880 | 8,700 | 8,850 | 46,000 | 2,212.50 |
| 2017-12-20 | 8,600 | 8,770 | 8,560 | 8,760 | 46,100 | 2,190 |
| 2017-12-19 | 8,420 | 8,610 | 8,410 | 8,590 | 38,400 | 2,147.50 |
| 2017-12-18 | 8,390 | 8,480 | 8,350 | 8,420 | 36,300 | 2,105 |
| 2017-12-15 | 8,300 | 8,340 | 8,220 | 8,340 | 32,800 | 2,085 |
| 2017-12-14 | 8,300 | 8,330 | 8,230 | 8,280 | 24,200 | 2,070 |
| 2017-12-13 | 8,420 | 8,420 | 8,260 | 8,300 | 22,700 | 2,075 |
| 2017-12-12 | 8,360 | 8,400 | 8,310 | 8,350 | 17,300 | 2,087.50 |
| 2017-12-11 | 8,400 | 8,400 | 8,300 | 8,340 | 30,100 | 2,085 |
| 2017-12-08 | 8,260 | 8,370 | 8,240 | 8,350 | 39,300 | 2,087.50 |
| 2017-12-07 | 8,200 | 8,290 | 8,180 | 8,260 | 33,900 | 2,065 |
| 2017-12-06 | 8,180 | 8,260 | 8,080 | 8,110 | 40,900 | 2,027.50 |
| 2017-12-05 | 8,050 | 8,190 | 8,010 | 8,160 | 31,500 | 2,040 |
| 2017-12-04 | 8,180 | 8,190 | 8,050 | 8,070 | 20,500 | 2,017.50 |
| 2017-12-01 | 8,210 | 8,240 | 8,090 | 8,160 | 38,300 | 2,040 |
| 2017-11-30 | 8,050 | 8,220 | 8,040 | 8,200 | 63,100 | 2,050 |
| 2017-11-29 | 7,990 | 8,080 | 7,940 | 8,050 | 29,100 | 2,012.50 |
| 2017-11-28 | 8,000 | 8,020 | 7,880 | 7,960 | 24,200 | 1,990 |
| 2017-11-27 | 8,130 | 8,130 | 7,980 | 8,010 | 30,400 | 2,002.50 |
| 2017-11-24 | 8,030 | 8,060 | 7,980 | 8,000 | 38,100 | 2,000 |
| 2017-11-22 | 7,870 | 8,180 | 7,870 | 8,080 | 110,100 | 2,020 |
| 2017-11-21 | 7,670 | 7,750 | 7,590 | 7,720 | 33,600 | 1,930 |
| 2017-11-20 | 7,570 | 7,630 | 7,530 | 7,550 | 40,100 | 1,887.50 |
| 2017-11-17 | 7,670 | 7,680 | 7,530 | 7,560 | 54,400 | 1,890 |
| 2017-11-16 | 7,340 | 7,600 | 7,320 | 7,550 | 43,500 | 1,887.50 |
| 2017-11-15 | 7,600 | 7,600 | 7,350 | 7,410 | 71,700 | 1,852.50 |
| 2017-11-14 | 7,640 | 7,720 | 7,600 | 7,600 | 53,500 | 1,900 |
| 2017-11-13 | 7,740 | 7,750 | 7,640 | 7,640 | 41,200 | 1,910 |
| 2017-11-10 | 7,600 | 7,770 | 7,570 | 7,720 | 67,200 | 1,930 |
| 2017-11-09 | 7,850 | 7,880 | 7,640 | 7,730 | 105,800 | 1,932.50 |
| 2017-11-08 | 8,290 | 8,290 | 7,850 | 7,850 | 98,000 | 1,962.50 |
| 2017-11-07 | 8,020 | 8,340 | 7,920 | 8,280 | 150,800 | 2,070 |
| 2017-11-06 | 8,310 | 8,330 | 7,940 | 8,000 | 125,900 | 2,000 |
| 2017-11-02 | 8,770 | 8,800 | 8,280 | 8,310 | 208,400 | 2,077.50 |
| 2017-11-01 | 8,850 | 8,870 | 8,680 | 8,770 | 50,500 | 2,192.50 |
| 2017-10-31 | 8,810 | 8,860 | 8,720 | 8,790 | 41,400 | 2,197.50 |
| 2017-10-30 | 8,800 | 8,980 | 8,730 | 8,880 | 234,600 | 2,220 |
| 2017-10-27 | 8,700 | 8,800 | 8,640 | 8,760 | 52,500 | 2,190 |
| 2017-10-26 | 8,660 | 8,750 | 8,660 | 8,710 | 45,400 | 2,177.50 |
| 2017-10-25 | 8,880 | 8,880 | 8,650 | 8,670 | 73,900 | 2,167.50 |
| 2017-10-24 | 8,680 | 8,910 | 8,640 | 8,910 | 74,600 | 2,227.50 |
| 2017-10-23 | 8,350 | 8,620 | 8,340 | 8,600 | 64,600 | 2,150 |
| 2017-10-20 | 8,360 | 8,360 | 8,210 | 8,250 | 35,700 | 2,062.50 |
| 2017-10-19 | 8,280 | 8,340 | 8,230 | 8,300 | 39,000 | 2,075 |
| 2017-10-18 | 8,150 | 8,300 | 8,140 | 8,280 | 52,700 | 2,070 |
| 2017-10-17 | 8,320 | 8,350 | 8,070 | 8,100 | 104,100 | 2,025 |
| 2017-10-16 | 8,500 | 8,500 | 8,260 | 8,360 | 71,000 | 2,090 |
| 2017-10-13 | 8,530 | 8,550 | 8,350 | 8,500 | 54,400 | 2,125 |
| 2017-10-12 | 8,520 | 8,550 | 8,380 | 8,540 | 51,200 | 2,135 |
| 2017-10-11 | 8,610 | 8,610 | 8,410 | 8,480 | 54,100 | 2,120 |
| 2017-10-10 | 8,550 | 8,710 | 8,500 | 8,630 | 56,900 | 2,157.50 |
| 2017-10-06 | 8,520 | 8,580 | 8,520 | 8,550 | 26,400 | 2,137.50 |
| 2017-10-05 | 8,470 | 8,530 | 8,340 | 8,520 | 37,500 | 2,130 |
| 2017-10-04 | 8,520 | 8,750 | 8,450 | 8,480 | 91,000 | 2,120 |
| 2017-10-03 | 8,280 | 8,490 | 8,280 | 8,470 | 64,900 | 2,117.50 |
| 2017-10-02 | 8,170 | 8,300 | 8,130 | 8,220 | 62,800 | 2,055 |
| 2017-09-29 | 7,900 | 8,120 | 7,900 | 8,030 | 46,200 | 2,007.50 |
| 2017-09-28 | 7,810 | 7,850 | 7,750 | 7,830 | 22,100 | 1,957.50 |
| 2017-09-27 | 7,800 | 7,830 | 7,710 | 7,800 | 19,700 | 1,950 |
| 2017-09-26 | 7,630 | 7,830 | 7,630 | 7,800 | 28,400 | 1,950 |
| 2017-09-25 | 7,620 | 7,660 | 7,600 | 7,630 | 13,600 | 1,907.50 |
| 2017-09-22 | 7,790 | 7,800 | 7,580 | 7,610 | 25,400 | 1,902.50 |
| 2017-09-21 | 7,750 | 7,770 | 7,680 | 7,700 | 25,900 | 1,925 |
| 2017-09-20 | 7,620 | 7,780 | 7,620 | 7,750 | 39,300 | 1,937.50 |
| 2017-09-19 | 7,610 | 7,650 | 7,560 | 7,600 | 26,900 | 1,900 |
| 2017-09-15 | 7,440 | 7,610 | 7,430 | 7,610 | 34,200 | 1,902.50 |
| 2017-09-14 | 7,670 | 7,670 | 7,430 | 7,490 | 46,100 | 1,872.50 |
| 2017-09-13 | 7,690 | 7,690 | 7,600 | 7,670 | 22,100 | 1,917.50 |
| 2017-09-12 | 7,700 | 7,720 | 7,610 | 7,630 | 27,700 | 1,907.50 |
| 2017-09-11 | 7,620 | 7,690 | 7,600 | 7,620 | 31,600 | 1,905 |
| 2017-09-08 | 7,490 | 7,600 | 7,450 | 7,530 | 41,400 | 1,882.50 |
| 2017-09-07 | 7,430 | 7,550 | 7,420 | 7,470 | 31,500 | 1,867.50 |
| 2017-09-06 | 7,300 | 7,520 | 7,250 | 7,470 | 40,400 | 1,867.50 |
| 2017-09-05 | 7,610 | 7,650 | 7,370 | 7,380 | 48,900 | 1,845 |
| 2017-09-04 | 7,790 | 7,800 | 7,610 | 7,620 | 33,600 | 1,905 |
| 2017-09-01 | 7,900 | 7,900 | 7,770 | 7,860 | 25,700 | 1,965 |
| 2017-08-31 | 7,750 | 7,900 | 7,700 | 7,870 | 44,300 | 1,967.50 |
| 2017-08-30 | 7,680 | 7,730 | 7,640 | 7,700 | 22,800 | 1,925 |
| 2017-08-29 | 7,600 | 7,710 | 7,580 | 7,660 | 24,300 | 1,915 |
| 2017-08-28 | 7,750 | 7,760 | 7,670 | 7,690 | 19,100 | 1,922.50 |
| 2017-08-25 | 7,540 | 7,710 | 7,520 | 7,670 | 33,500 | 1,917.50 |
| 2017-08-24 | 7,500 | 7,590 | 7,480 | 7,490 | 24,400 | 1,872.50 |
| 2017-08-23 | 7,610 | 7,670 | 7,500 | 7,530 | 30,200 | 1,882.50 |
| 2017-08-22 | 7,530 | 7,650 | 7,530 | 7,600 | 22,800 | 1,900 |
| 2017-08-21 | 7,570 | 7,620 | 7,540 | 7,590 | 39,100 | 1,897.50 |
| 2017-08-18 | 7,590 | 7,720 | 7,550 | 7,600 | 63,200 | 1,900 |
| 2017-08-17 | 7,730 | 7,730 | 7,640 | 7,660 | 23,300 | 1,915 |
| 2017-08-16 | 7,640 | 7,760 | 7,640 | 7,680 | 31,800 | 1,920 |
| 2017-08-15 | 7,850 | 7,860 | 7,650 | 7,650 | 55,200 | 1,912.50 |
| 2017-08-14 | 7,750 | 7,870 | 7,700 | 7,750 | 47,800 | 1,937.50 |
| 2017-08-10 | 7,850 | 7,960 | 7,780 | 7,850 | 44,500 | 1,962.50 |
| 2017-08-09 | 7,920 | 7,960 | 7,790 | 7,870 | 49,000 | 1,967.50 |
| 2017-08-08 | 7,780 | 7,920 | 7,760 | 7,910 | 41,500 | 1,977.50 |
| 2017-08-07 | 7,780 | 7,920 | 7,750 | 7,780 | 60,600 | 1,945 |
| 2017-08-04 | 7,300 | 7,860 | 7,270 | 7,800 | 202,300 | 1,950 |
| 2017-08-03 | 7,060 | 7,100 | 6,940 | 7,000 | 29,000 | 1,750 |
| 2017-08-02 | 7,100 | 7,140 | 7,030 | 7,130 | 27,400 | 1,782.50 |
| 2017-08-01 | 6,940 | 7,050 | 6,940 | 7,050 | 26,000 | 1,762.50 |
| 2017-07-31 | 6,950 | 6,980 | 6,880 | 6,940 | 20,400 | 1,735 |
| 2017-07-28 | 7,050 | 7,050 | 6,910 | 6,950 | 32,900 | 1,737.50 |
| 2017-07-27 | 7,100 | 7,160 | 7,060 | 7,080 | 41,100 | 1,770 |
| 2017-07-26 | 7,080 | 7,080 | 7,000 | 7,040 | 29,400 | 1,760 |
| 2017-07-25 | 6,900 | 7,070 | 6,900 | 7,040 | 44,000 | 1,760 |
| 2017-07-24 | 6,990 | 7,000 | 6,880 | 6,960 | 28,600 | 1,740 |
| 2017-07-21 | 6,980 | 7,020 | 6,980 | 7,020 | 20,400 | 1,755 |
| 2017-07-20 | 6,910 | 7,000 | 6,910 | 6,980 | 19,800 | 1,745 |
| 2017-07-19 | 6,830 | 6,920 | 6,810 | 6,910 | 20,100 | 1,727.50 |
| 2017-07-18 | 6,770 | 6,840 | 6,720 | 6,830 | 15,600 | 1,707.50 |
| 2017-07-14 | 6,800 | 6,840 | 6,770 | 6,790 | 19,900 | 1,697.50 |
| 2017-07-13 | 6,690 | 6,830 | 6,660 | 6,810 | 25,500 | 1,702.50 |
| 2017-07-12 | 6,830 | 6,840 | 6,650 | 6,690 | 45,700 | 1,672.50 |
| 2017-07-11 | 6,790 | 6,870 | 6,790 | 6,830 | 14,400 | 1,707.50 |
| 2017-07-10 | 6,810 | 6,860 | 6,750 | 6,780 | 15,700 | 1,695 |
| 2017-07-07 | 6,840 | 6,860 | 6,780 | 6,780 | 18,700 | 1,695 |
| 2017-07-06 | 6,990 | 7,030 | 6,910 | 6,920 | 19,600 | 1,730 |
| 2017-07-05 | 6,790 | 7,010 | 6,730 | 7,000 | 39,200 | 1,750 |
| 2017-07-04 | 6,970 | 7,060 | 6,800 | 6,810 | 44,600 | 1,702.50 |
| 2017-07-03 | 6,910 | 7,040 | 6,900 | 6,990 | 24,500 | 1,747.50 |
| 2017-06-30 | 6,880 | 6,900 | 6,840 | 6,890 | 24,400 | 1,722.50 |
| 2017-06-29 | 6,900 | 7,030 | 6,830 | 6,960 | 27,800 | 1,740 |
| 2017-06-28 | 6,970 | 7,000 | 6,870 | 6,870 | 25,800 | 1,717.50 |
| 2017-06-27 | 7,050 | 7,060 | 6,930 | 6,970 | 19,800 | 1,742.50 |
| 2017-06-26 | 6,800 | 7,090 | 6,800 | 7,000 | 46,700 | 1,750 |
| 2017-06-23 | 6,900 | 6,900 | 6,780 | 6,780 | 29,700 | 1,695 |
| 2017-06-22 | 6,970 | 6,970 | 6,870 | 6,890 | 16,200 | 1,722.50 |
| 2017-06-21 | 6,980 | 7,000 | 6,910 | 6,910 | 15,800 | 1,727.50 |
| 2017-06-20 | 7,030 | 7,080 | 6,970 | 6,980 | 24,200 | 1,745 |
| 2017-06-19 | 6,950 | 7,110 | 6,950 | 7,010 | 40,800 | 1,752.50 |
| 2017-06-16 | 6,810 | 6,930 | 6,810 | 6,900 | 23,600 | 1,725 |
| 2017-06-15 | 6,790 | 6,890 | 6,760 | 6,830 | 28,500 | 1,707.50 |
| 2017-06-14 | 6,980 | 7,060 | 6,720 | 6,790 | 79,000 | 1,697.50 |
| 2017-06-13 | 7,170 | 7,170 | 6,970 | 6,990 | 48,400 | 1,747.50 |
| 2017-06-12 | 7,200 | 7,310 | 7,110 | 7,150 | 35,900 | 1,787.50 |
| 2017-06-09 | 6,940 | 7,150 | 6,910 | 7,130 | 69,200 | 1,782.50 |
| 2017-06-08 | 6,770 | 6,970 | 6,770 | 6,910 | 50,200 | 1,727.50 |
| 2017-06-07 | 6,660 | 6,800 | 6,630 | 6,770 | 26,600 | 1,692.50 |
| 2017-06-06 | 6,740 | 6,750 | 6,650 | 6,660 | 31,100 | 1,665 |
| 2017-06-05 | 6,690 | 6,740 | 6,610 | 6,680 | 49,300 | 1,670 |
| 2017-06-02 | 6,540 | 6,680 | 6,480 | 6,680 | 74,600 | 1,670 |
| 2017-06-01 | 6,310 | 6,460 | 6,290 | 6,450 | 54,700 | 1,612.50 |
| 2017-05-31 | 6,160 | 6,300 | 6,130 | 6,290 | 40,400 | 1,572.50 |
| 2017-05-30 | 6,160 | 6,170 | 6,120 | 6,160 | 10,300 | 1,540 |
| 2017-05-29 | 6,080 | 6,180 | 6,080 | 6,160 | 14,200 | 1,540 |
| 2017-05-26 | 6,130 | 6,130 | 6,060 | 6,080 | 15,200 | 1,520 |
| 2017-05-25 | 6,030 | 6,120 | 6,030 | 6,070 | 12,700 | 1,517.50 |
| 2017-05-24 | 6,050 | 6,080 | 6,030 | 6,070 | 8,600 | 1,517.50 |
| 2017-05-23 | 6,070 | 6,080 | 6,010 | 6,020 | 11,000 | 1,505 |
| 2017-05-22 | 6,060 | 6,080 | 6,050 | 6,060 | 10,200 | 1,515 |
| 2017-05-19 | 6,050 | 6,080 | 6,030 | 6,070 | 11,900 | 1,517.50 |
| 2017-05-18 | 6,010 | 6,060 | 5,960 | 6,050 | 16,700 | 1,512.50 |
| 2017-05-17 | 6,100 | 6,140 | 6,090 | 6,110 | 16,100 | 1,527.50 |
| 2017-05-16 | 6,190 | 6,190 | 6,090 | 6,130 | 27,200 | 1,532.50 |
| 2017-05-15 | 6,220 | 6,260 | 6,110 | 6,140 | 43,300 | 1,535 |
| 2017-05-12 | 6,130 | 6,270 | 6,100 | 6,260 | 46,400 | 1,565 |
| 2017-05-11 | 6,130 | 6,170 | 6,090 | 6,130 | 17,500 | 1,532.50 |
| 2017-05-10 | 6,130 | 6,140 | 6,090 | 6,120 | 20,700 | 1,530 |
| 2017-05-09 | 6,150 | 6,160 | 6,080 | 6,140 | 22,300 | 1,535 |
| 2017-05-08 | 6,050 | 6,180 | 6,000 | 6,130 | 40,200 | 1,532.50 |
| 2017-05-02 | 5,990 | 5,990 | 5,930 | 5,960 | 17,100 | 1,490 |
| 2017-05-01 | 5,860 | 5,960 | 5,860 | 5,940 | 11,400 | 1,485 |
| 2017-04-28 | 5,960 | 5,960 | 5,840 | 5,850 | 26,500 | 1,462.50 |
| 2017-04-27 | 5,980 | 5,980 | 5,880 | 5,950 | 17,600 | 1,487.50 |
| 2017-04-26 | 5,770 | 5,970 | 5,770 | 5,950 | 51,500 | 1,487.50 |
| 2017-04-25 | 5,610 | 5,680 | 5,610 | 5,660 | 12,500 | 1,415 |
| 2017-04-24 | 5,650 | 5,650 | 5,580 | 5,640 | 16,200 | 1,410 |
| 2017-04-21 | 5,640 | 5,640 | 5,570 | 5,600 | 5,200 | 1,400 |
| 2017-04-20 | 5,620 | 5,650 | 5,570 | 5,570 | 12,100 | 1,392.50 |
| 2017-04-19 | 5,570 | 5,630 | 5,520 | 5,600 | 16,900 | 1,400 |
| 2017-04-18 | 5,620 | 5,680 | 5,550 | 5,570 | 15,200 | 1,392.50 |
| 2017-04-17 | 5,400 | 5,560 | 5,400 | 5,550 | 20,300 | 1,387.50 |
| 2017-04-14 | 5,560 | 5,560 | 5,420 | 5,420 | 16,500 | 1,355 |
| 2017-04-13 | 5,460 | 5,600 | 5,410 | 5,590 | 21,400 | 1,397.50 |
| 2017-04-12 | 5,690 | 5,690 | 5,530 | 5,540 | 21,700 | 1,385 |
| 2017-04-11 | 5,680 | 5,720 | 5,630 | 5,690 | 16,900 | 1,422.50 |
| 2017-04-10 | 5,650 | 5,690 | 5,600 | 5,670 | 19,000 | 1,417.50 |
| 2017-04-07 | 5,640 | 5,720 | 5,550 | 5,640 | 32,900 | 1,410 |
| 2017-04-06 | 5,700 | 5,750 | 5,580 | 5,610 | 27,800 | 1,402.50 |
| 2017-04-05 | 5,720 | 5,840 | 5,720 | 5,750 | 17,300 | 1,437.50 |
| 2017-04-04 | 5,840 | 5,860 | 5,720 | 5,740 | 24,100 | 1,435 |
| 2017-04-03 | 5,880 | 5,880 | 5,810 | 5,840 | 23,000 | 1,460 |
| 2017-03-31 | 5,960 | 5,970 | 5,850 | 5,850 | 23,900 | 1,462.50 |
| 2017-03-30 | 6,040 | 6,040 | 5,900 | 5,910 | 22,300 | 1,477.50 |
| 2017-03-29 | 6,160 | 6,190 | 6,020 | 6,060 | 19,700 | 1,515 |
| 2017-03-28 | 6,020 | 6,150 | 6,020 | 6,150 | 29,500 | 1,537.50 |
| 2017-03-27 | 5,970 | 6,060 | 5,940 | 6,030 | 23,500 | 1,507.50 |
| 2017-03-24 | 6,040 | 6,040 | 5,990 | 6,010 | 15,500 | 1,502.50 |
| 2017-03-23 | 5,970 | 6,030 | 5,930 | 6,010 | 19,500 | 1,502.50 |
| 2017-03-22 | 6,010 | 6,100 | 6,010 | 6,010 | 20,700 | 1,502.50 |
| 2017-03-21 | 6,170 | 6,170 | 6,070 | 6,120 | 17,100 | 1,530 |
| 2017-03-17 | 6,100 | 6,200 | 6,060 | 6,200 | 21,700 | 1,550 |
| 2017-03-16 | 6,080 | 6,130 | 6,050 | 6,120 | 21,200 | 1,530 |
| 2017-03-15 | 6,150 | 6,190 | 6,120 | 6,130 | 10,000 | 1,532.50 |
| 2017-03-14 | 6,150 | 6,240 | 6,120 | 6,180 | 12,700 | 1,545 |
| 2017-03-13 | 6,250 | 6,270 | 6,150 | 6,150 | 21,000 | 1,537.50 |
| 2017-03-10 | 6,300 | 6,300 | 6,200 | 6,250 | 27,600 | 1,562.50 |
| 2017-03-09 | 6,130 | 6,240 | 6,130 | 6,230 | 15,300 | 1,557.50 |
| 2017-03-08 | 6,150 | 6,240 | 6,120 | 6,140 | 21,500 | 1,535 |
| 2017-03-07 | 6,290 | 6,300 | 6,140 | 6,170 | 24,800 | 1,542.50 |
| 2017-03-06 | 6,050 | 6,300 | 6,050 | 6,280 | 37,800 | 1,570 |
| 2017-03-03 | 6,040 | 6,110 | 6,030 | 6,070 | 18,500 | 1,517.50 |
| 2017-03-02 | 6,090 | 6,120 | 6,030 | 6,090 | 19,700 | 1,522.50 |
| 2017-03-01 | 6,110 | 6,110 | 5,930 | 6,030 | 36,900 | 1,507.50 |
| 2017-02-28 | 6,040 | 6,160 | 6,040 | 6,110 | 29,400 | 1,527.50 |
| 2017-02-27 | 6,080 | 6,140 | 6,030 | 6,040 | 22,100 | 1,510 |
| 2017-02-24 | 6,070 | 6,150 | 6,050 | 6,100 | 53,100 | 1,525 |
| 2017-02-23 | 5,900 | 6,100 | 5,890 | 6,040 | 60,200 | 1,510 |
| 2017-02-22 | 5,880 | 5,900 | 5,790 | 5,870 | 21,500 | 1,467.50 |
| 2017-02-21 | 5,770 | 5,930 | 5,770 | 5,870 | 31,100 | 1,467.50 |
| 2017-02-20 | 5,700 | 5,760 | 5,690 | 5,750 | 11,000 | 1,437.50 |
| 2017-02-17 | 5,730 | 5,750 | 5,660 | 5,720 | 17,600 | 1,430 |
| 2017-02-16 | 5,700 | 5,760 | 5,700 | 5,730 | 13,100 | 1,432.50 |
| 2017-02-15 | 5,650 | 5,710 | 5,650 | 5,690 | 12,400 | 1,422.50 |
| 2017-02-14 | 5,700 | 5,710 | 5,620 | 5,650 | 15,000 | 1,412.50 |
| 2017-02-13 | 5,700 | 5,740 | 5,680 | 5,700 | 30,100 | 1,425 |
| 2017-02-10 | 5,630 | 5,730 | 5,600 | 5,650 | 32,900 | 1,412.50 |
| 2017-02-09 | 5,560 | 5,650 | 5,540 | 5,570 | 32,700 | 1,392.50 |
| 2017-02-08 | 5,570 | 5,600 | 5,430 | 5,560 | 55,800 | 1,390 |
| 2017-02-07 | 5,700 | 5,770 | 5,570 | 5,590 | 96,700 | 1,397.50 |
| 2017-02-06 | 5,490 | 5,700 | 5,400 | 5,690 | 148,500 | 1,422.50 |
| 2017-02-03 | 5,270 | 5,340 | 5,200 | 5,310 | 24,200 | 1,327.50 |
| 2017-02-02 | 5,260 | 5,340 | 5,210 | 5,330 | 30,800 | 1,332.50 |
| 2017-02-01 | 5,170 | 5,220 | 5,160 | 5,210 | 14,700 | 1,302.50 |
| 2017-01-31 | 5,220 | 5,270 | 5,180 | 5,210 | 19,300 | 1,302.50 |
| 2017-01-30 | 5,250 | 5,270 | 5,210 | 5,270 | 13,500 | 1,317.50 |
| 2017-01-27 | 5,290 | 5,290 | 5,220 | 5,260 | 12,800 | 1,315 |
| 2017-01-26 | 5,230 | 5,270 | 5,180 | 5,270 | 20,100 | 1,317.50 |
| 2017-01-25 | 5,230 | 5,230 | 5,140 | 5,160 | 16,100 | 1,290 |
| 2017-01-24 | 5,150 | 5,200 | 5,120 | 5,140 | 15,300 | 1,285 |
| 2017-01-23 | 5,240 | 5,240 | 5,160 | 5,170 | 12,200 | 1,292.50 |
| 2017-01-20 | 5,200 | 5,290 | 5,180 | 5,270 | 20,000 | 1,317.50 |
| 2017-01-19 | 5,300 | 5,310 | 5,230 | 5,240 | 18,500 | 1,310 |
| 2017-01-18 | 5,250 | 5,280 | 5,120 | 5,270 | 34,300 | 1,317.50 |
| 2017-01-17 | 5,390 | 5,390 | 5,250 | 5,250 | 25,400 | 1,312.50 |
| 2017-01-16 | 5,370 | 5,370 | 5,290 | 5,370 | 28,500 | 1,342.50 |
| 2017-01-13 | 5,260 | 5,330 | 5,240 | 5,300 | 20,500 | 1,325 |
| 2017-01-12 | 5,370 | 5,370 | 5,210 | 5,270 | 28,200 | 1,317.50 |
| 2017-01-11 | 5,480 | 5,540 | 5,280 | 5,350 | 47,400 | 1,337.50 |
| 2017-01-10 | 5,410 | 5,470 | 5,360 | 5,460 | 31,500 | 1,365 |
| 2017-01-06 | 5,310 | 5,480 | 5,240 | 5,450 | 55,300 | 1,362.50 |
| 2017-01-05 | 5,330 | 5,350 | 5,230 | 5,320 | 31,100 | 1,330 |
| 2017-01-04 | 5,300 | 5,330 | 5,220 | 5,260 | 27,400 | 1,315 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2018-03-28]1株→2株 [2015-09-28]1株→0.2株 [1993-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-06-16]1株→1.1株 [1983-06-15]1株→1.2株