8125 (株)ワキタ 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 | 1,369 | 1,394 | 1,369 | 1,383 | 58,000 | 1,383 |
| 2017-12-28 | 1,388 | 1,389 | 1,364 | 1,367 | 72,900 | 1,367 |
| 2017-12-27 | 1,392 | 1,402 | 1,380 | 1,385 | 115,800 | 1,385 |
| 2017-12-26 | 1,390 | 1,390 | 1,372 | 1,375 | 45,700 | 1,375 |
| 2017-12-25 | 1,395 | 1,398 | 1,385 | 1,389 | 38,600 | 1,389 |
| 2017-12-22 | 1,385 | 1,401 | 1,376 | 1,395 | 133,900 | 1,395 |
| 2017-12-21 | 1,351 | 1,418 | 1,344 | 1,388 | 287,700 | 1,388 |
| 2017-12-20 | 1,343 | 1,357 | 1,335 | 1,353 | 103,900 | 1,353 |
| 2017-12-19 | 1,335 | 1,358 | 1,334 | 1,347 | 138,800 | 1,347 |
| 2017-12-18 | 1,321 | 1,335 | 1,319 | 1,331 | 127,300 | 1,331 |
| 2017-12-15 | 1,306 | 1,314 | 1,288 | 1,306 | 164,000 | 1,306 |
| 2017-12-14 | 1,301 | 1,310 | 1,290 | 1,308 | 153,100 | 1,308 |
| 2017-12-13 | 1,308 | 1,308 | 1,292 | 1,297 | 74,000 | 1,297 |
| 2017-12-12 | 1,299 | 1,305 | 1,296 | 1,304 | 75,800 | 1,304 |
| 2017-12-11 | 1,305 | 1,316 | 1,286 | 1,298 | 81,600 | 1,298 |
| 2017-12-08 | 1,282 | 1,303 | 1,281 | 1,289 | 158,200 | 1,289 |
| 2017-12-07 | 1,281 | 1,324 | 1,275 | 1,312 | 302,800 | 1,312 |
| 2017-12-06 | 1,295 | 1,302 | 1,271 | 1,273 | 166,200 | 1,273 |
| 2017-12-05 | 1,304 | 1,318 | 1,289 | 1,291 | 160,200 | 1,291 |
| 2017-12-04 | 1,360 | 1,360 | 1,329 | 1,329 | 137,400 | 1,329 |
| 2017-12-01 | 1,336 | 1,342 | 1,322 | 1,341 | 169,800 | 1,341 |
| 2017-11-30 | 1,323 | 1,336 | 1,309 | 1,328 | 368,100 | 1,328 |
| 2017-11-29 | 1,343 | 1,343 | 1,317 | 1,319 | 189,600 | 1,319 |
| 2017-11-28 | 1,341 | 1,344 | 1,323 | 1,323 | 128,100 | 1,323 |
| 2017-11-27 | 1,364 | 1,364 | 1,347 | 1,354 | 106,400 | 1,354 |
| 2017-11-24 | 1,355 | 1,362 | 1,349 | 1,356 | 126,400 | 1,356 |
| 2017-11-22 | 1,371 | 1,374 | 1,353 | 1,359 | 148,000 | 1,359 |
| 2017-11-21 | 1,355 | 1,363 | 1,351 | 1,359 | 71,900 | 1,359 |
| 2017-11-20 | 1,340 | 1,361 | 1,340 | 1,355 | 171,000 | 1,355 |
| 2017-11-17 | 1,378 | 1,389 | 1,350 | 1,351 | 134,700 | 1,351 |
| 2017-11-16 | 1,361 | 1,377 | 1,357 | 1,366 | 98,200 | 1,366 |
| 2017-11-15 | 1,415 | 1,415 | 1,362 | 1,365 | 229,200 | 1,365 |
| 2017-11-13 | 1,409 | 1,425 | 1,408 | 1,414 | 83,700 | 1,414 |
| 2017-11-10 | 1,399 | 1,424 | 1,399 | 1,408 | 87,100 | 1,408 |
| 2017-11-09 | 1,424 | 1,448 | 1,410 | 1,425 | 202,900 | 1,425 |
| 2017-11-08 | 1,410 | 1,417 | 1,396 | 1,410 | 107,800 | 1,410 |
| 2017-11-07 | 1,390 | 1,410 | 1,381 | 1,409 | 89,700 | 1,409 |
| 2017-11-06 | 1,409 | 1,424 | 1,403 | 1,407 | 111,300 | 1,407 |
| 2017-11-02 | 1,399 | 1,407 | 1,389 | 1,404 | 105,200 | 1,404 |
| 2017-11-01 | 1,400 | 1,409 | 1,391 | 1,403 | 152,400 | 1,403 |
| 2017-10-31 | 1,366 | 1,398 | 1,366 | 1,393 | 160,000 | 1,393 |
| 2017-10-30 | 1,343 | 1,356 | 1,337 | 1,354 | 151,700 | 1,354 |
| 2017-10-27 | 1,375 | 1,375 | 1,347 | 1,358 | 153,400 | 1,358 |
| 2017-10-26 | 1,370 | 1,390 | 1,348 | 1,350 | 127,700 | 1,350 |
| 2017-10-25 | 1,394 | 1,394 | 1,352 | 1,355 | 164,900 | 1,355 |
| 2017-10-24 | 1,335 | 1,400 | 1,335 | 1,394 | 309,900 | 1,394 |
| 2017-10-23 | 1,336 | 1,336 | 1,321 | 1,334 | 187,600 | 1,334 |
| 2017-10-20 | 1,332 | 1,340 | 1,320 | 1,329 | 137,100 | 1,329 |
| 2017-10-19 | 1,337 | 1,355 | 1,324 | 1,330 | 157,000 | 1,330 |
| 2017-10-18 | 1,338 | 1,344 | 1,328 | 1,340 | 210,700 | 1,340 |
| 2017-10-17 | 1,336 | 1,355 | 1,335 | 1,341 | 103,900 | 1,341 |
| 2017-10-16 | 1,328 | 1,340 | 1,319 | 1,327 | 114,900 | 1,327 |
| 2017-10-13 | 1,335 | 1,335 | 1,315 | 1,328 | 120,400 | 1,328 |
| 2017-10-12 | 1,330 | 1,353 | 1,329 | 1,341 | 117,500 | 1,341 |
| 2017-10-11 | 1,334 | 1,355 | 1,326 | 1,326 | 144,300 | 1,326 |
| 2017-10-10 | 1,342 | 1,348 | 1,303 | 1,340 | 491,400 | 1,340 |
| 2017-10-06 | 1,352 | 1,374 | 1,300 | 1,372 | 135,100 | 1,372 |
| 2017-10-05 | 1,354 | 1,367 | 1,352 | 1,362 | 124,800 | 1,362 |
| 2017-10-04 | 1,366 | 1,368 | 1,347 | 1,354 | 66,000 | 1,354 |
| 2017-10-03 | 1,370 | 1,370 | 1,340 | 1,357 | 148,900 | 1,357 |
| 2017-10-02 | 1,350 | 1,366 | 1,346 | 1,350 | 98,500 | 1,350 |
| 2017-09-29 | 1,344 | 1,359 | 1,336 | 1,359 | 107,800 | 1,359 |
| 2017-09-28 | 1,365 | 1,365 | 1,343 | 1,348 | 156,800 | 1,348 |
| 2017-09-27 | 1,339 | 1,356 | 1,332 | 1,348 | 95,300 | 1,348 |
| 2017-09-26 | 1,348 | 1,352 | 1,332 | 1,346 | 181,000 | 1,346 |
| 2017-09-25 | 1,371 | 1,379 | 1,360 | 1,367 | 104,000 | 1,367 |
| 2017-09-22 | 1,370 | 1,384 | 1,360 | 1,365 | 101,600 | 1,365 |
| 2017-09-21 | 1,370 | 1,382 | 1,364 | 1,371 | 154,000 | 1,371 |
| 2017-09-20 | 1,337 | 1,385 | 1,329 | 1,372 | 255,300 | 1,372 |
| 2017-09-19 | 1,341 | 1,358 | 1,312 | 1,325 | 176,300 | 1,325 |
| 2017-09-15 | 1,339 | 1,370 | 1,336 | 1,338 | 366,900 | 1,338 |
| 2017-09-14 | 1,315 | 1,343 | 1,310 | 1,336 | 196,300 | 1,336 |
| 2017-09-13 | 1,300 | 1,307 | 1,291 | 1,297 | 68,000 | 1,297 |
| 2017-09-12 | 1,305 | 1,306 | 1,281 | 1,292 | 107,400 | 1,292 |
| 2017-09-11 | 1,326 | 1,345 | 1,277 | 1,279 | 223,000 | 1,279 |
| 2017-09-08 | 1,300 | 1,322 | 1,299 | 1,316 | 242,800 | 1,316 |
| 2017-09-07 | 1,257 | 1,297 | 1,253 | 1,296 | 206,100 | 1,296 |
| 2017-09-06 | 1,257 | 1,271 | 1,243 | 1,264 | 147,900 | 1,264 |
| 2017-09-05 | 1,270 | 1,270 | 1,255 | 1,257 | 134,300 | 1,257 |
| 2017-09-04 | 1,281 | 1,283 | 1,257 | 1,272 | 137,200 | 1,272 |
| 2017-09-01 | 1,280 | 1,287 | 1,263 | 1,286 | 116,900 | 1,286 |
| 2017-08-31 | 1,292 | 1,293 | 1,274 | 1,278 | 119,000 | 1,278 |
| 2017-08-30 | 1,301 | 1,301 | 1,284 | 1,300 | 80,900 | 1,300 |
| 2017-08-29 | 1,286 | 1,291 | 1,269 | 1,289 | 135,400 | 1,289 |
| 2017-08-28 | 1,300 | 1,302 | 1,277 | 1,294 | 94,500 | 1,294 |
| 2017-08-25 | 1,293 | 1,305 | 1,287 | 1,300 | 74,500 | 1,300 |
| 2017-08-24 | 1,302 | 1,310 | 1,290 | 1,290 | 75,800 | 1,290 |
| 2017-08-23 | 1,315 | 1,319 | 1,298 | 1,302 | 110,300 | 1,302 |
| 2017-08-22 | 1,301 | 1,314 | 1,295 | 1,299 | 119,900 | 1,299 |
| 2017-08-21 | 1,309 | 1,316 | 1,295 | 1,310 | 96,300 | 1,310 |
| 2017-08-18 | 1,291 | 1,325 | 1,291 | 1,307 | 150,400 | 1,307 |
| 2017-08-17 | 1,297 | 1,321 | 1,296 | 1,308 | 122,300 | 1,308 |
| 2017-08-16 | 1,320 | 1,325 | 1,298 | 1,298 | 124,700 | 1,298 |
| 2017-08-15 | 1,298 | 1,337 | 1,290 | 1,323 | 220,700 | 1,323 |
| 2017-08-14 | 1,291 | 1,293 | 1,267 | 1,268 | 113,800 | 1,268 |
| 2017-08-10 | 1,282 | 1,319 | 1,282 | 1,311 | 74,200 | 1,311 |
| 2017-08-09 | 1,313 | 1,317 | 1,293 | 1,311 | 110,200 | 1,311 |
| 2017-08-08 | 1,306 | 1,320 | 1,304 | 1,310 | 89,600 | 1,310 |
| 2017-08-07 | 1,331 | 1,339 | 1,324 | 1,333 | 131,700 | 1,333 |
| 2017-08-04 | 1,320 | 1,320 | 1,298 | 1,318 | 170,000 | 1,318 |
| 2017-08-03 | 1,282 | 1,325 | 1,282 | 1,317 | 192,500 | 1,317 |
| 2017-08-02 | 1,272 | 1,299 | 1,267 | 1,294 | 142,900 | 1,294 |
| 2017-08-01 | 1,255 | 1,262 | 1,249 | 1,258 | 124,000 | 1,258 |
| 2017-07-31 | 1,257 | 1,267 | 1,245 | 1,245 | 89,400 | 1,245 |
| 2017-07-28 | 1,258 | 1,267 | 1,250 | 1,257 | 94,700 | 1,257 |
| 2017-07-27 | 1,275 | 1,284 | 1,257 | 1,258 | 137,000 | 1,258 |
| 2017-07-26 | 1,290 | 1,297 | 1,275 | 1,281 | 88,000 | 1,281 |
| 2017-07-25 | 1,283 | 1,292 | 1,283 | 1,287 | 81,600 | 1,287 |
| 2017-07-24 | 1,269 | 1,296 | 1,263 | 1,296 | 131,000 | 1,296 |
| 2017-07-21 | 1,267 | 1,280 | 1,265 | 1,275 | 102,600 | 1,275 |
| 2017-07-20 | 1,260 | 1,272 | 1,250 | 1,265 | 123,800 | 1,265 |
| 2017-07-19 | 1,270 | 1,276 | 1,262 | 1,270 | 152,700 | 1,270 |
| 2017-07-18 | 1,251 | 1,280 | 1,245 | 1,274 | 274,800 | 1,274 |
| 2017-07-14 | 1,228 | 1,255 | 1,224 | 1,241 | 295,000 | 1,241 |
| 2017-07-13 | 1,191 | 1,219 | 1,188 | 1,218 | 321,400 | 1,218 |
| 2017-07-12 | 1,185 | 1,192 | 1,179 | 1,192 | 213,100 | 1,192 |
| 2017-07-11 | 1,185 | 1,200 | 1,176 | 1,194 | 289,900 | 1,194 |
| 2017-07-10 | 1,220 | 1,233 | 1,180 | 1,183 | 724,700 | 1,183 |
| 2017-07-07 | 1,311 | 1,316 | 1,294 | 1,295 | 149,400 | 1,295 |
| 2017-07-06 | 1,312 | 1,315 | 1,301 | 1,301 | 95,800 | 1,301 |
| 2017-07-05 | 1,295 | 1,312 | 1,290 | 1,312 | 116,100 | 1,312 |
| 2017-07-04 | 1,316 | 1,330 | 1,291 | 1,296 | 120,400 | 1,296 |
| 2017-07-03 | 1,300 | 1,310 | 1,295 | 1,297 | 99,200 | 1,297 |
| 2017-06-30 | 1,267 | 1,303 | 1,266 | 1,303 | 216,300 | 1,303 |
| 2017-06-29 | 1,279 | 1,283 | 1,268 | 1,283 | 95,500 | 1,283 |
| 2017-06-28 | 1,265 | 1,279 | 1,265 | 1,266 | 69,400 | 1,266 |
| 2017-06-27 | 1,277 | 1,283 | 1,264 | 1,282 | 119,800 | 1,282 |
| 2017-06-26 | 1,264 | 1,278 | 1,263 | 1,271 | 110,400 | 1,271 |
| 2017-06-23 | 1,253 | 1,262 | 1,245 | 1,257 | 142,400 | 1,257 |
| 2017-06-22 | 1,250 | 1,255 | 1,242 | 1,247 | 102,700 | 1,247 |
| 2017-06-21 | 1,252 | 1,257 | 1,241 | 1,243 | 87,200 | 1,243 |
| 2017-06-20 | 1,247 | 1,276 | 1,247 | 1,268 | 108,300 | 1,268 |
| 2017-06-19 | 1,232 | 1,258 | 1,231 | 1,244 | 154,500 | 1,244 |
| 2017-06-16 | 1,235 | 1,262 | 1,223 | 1,234 | 143,600 | 1,234 |
| 2017-06-15 | 1,228 | 1,228 | 1,203 | 1,217 | 123,800 | 1,217 |
| 2017-06-14 | 1,242 | 1,249 | 1,230 | 1,232 | 108,000 | 1,232 |
| 2017-06-13 | 1,223 | 1,234 | 1,203 | 1,230 | 93,100 | 1,230 |
| 2017-06-12 | 1,198 | 1,224 | 1,194 | 1,224 | 136,400 | 1,224 |
| 2017-06-09 | 1,218 | 1,225 | 1,203 | 1,216 | 177,000 | 1,216 |
| 2017-06-08 | 1,228 | 1,228 | 1,212 | 1,223 | 135,100 | 1,223 |
| 2017-06-07 | 1,233 | 1,234 | 1,215 | 1,218 | 163,300 | 1,218 |
| 2017-06-06 | 1,237 | 1,245 | 1,233 | 1,234 | 76,500 | 1,234 |
| 2017-06-05 | 1,259 | 1,260 | 1,238 | 1,246 | 98,600 | 1,246 |
| 2017-06-02 | 1,240 | 1,274 | 1,239 | 1,259 | 197,400 | 1,259 |
| 2017-06-01 | 1,225 | 1,236 | 1,219 | 1,233 | 129,700 | 1,233 |
| 2017-05-31 | 1,229 | 1,229 | 1,212 | 1,216 | 143,300 | 1,216 |
| 2017-05-30 | 1,204 | 1,216 | 1,201 | 1,214 | 83,300 | 1,214 |
| 2017-05-29 | 1,217 | 1,226 | 1,210 | 1,221 | 115,200 | 1,221 |
| 2017-05-26 | 1,241 | 1,241 | 1,214 | 1,215 | 143,700 | 1,215 |
| 2017-05-25 | 1,253 | 1,260 | 1,241 | 1,241 | 128,400 | 1,241 |
| 2017-05-24 | 1,253 | 1,266 | 1,252 | 1,256 | 153,300 | 1,256 |
| 2017-05-23 | 1,237 | 1,247 | 1,230 | 1,240 | 165,900 | 1,240 |
| 2017-05-22 | 1,239 | 1,255 | 1,229 | 1,238 | 145,700 | 1,238 |
| 2017-05-19 | 1,210 | 1,241 | 1,210 | 1,239 | 223,300 | 1,239 |
| 2017-05-18 | 1,211 | 1,227 | 1,201 | 1,202 | 247,400 | 1,202 |
| 2017-05-17 | 1,233 | 1,239 | 1,221 | 1,227 | 206,700 | 1,227 |
| 2017-05-16 | 1,240 | 1,248 | 1,233 | 1,236 | 140,600 | 1,236 |
| 2017-05-15 | 1,247 | 1,253 | 1,238 | 1,240 | 186,300 | 1,240 |
| 2017-05-12 | 1,258 | 1,264 | 1,243 | 1,260 | 210,100 | 1,260 |
| 2017-05-11 | 1,274 | 1,277 | 1,258 | 1,265 | 200,600 | 1,265 |
| 2017-05-10 | 1,274 | 1,302 | 1,263 | 1,275 | 285,100 | 1,275 |
| 2017-05-09 | 1,300 | 1,308 | 1,269 | 1,282 | 304,000 | 1,282 |
| 2017-05-08 | 1,315 | 1,325 | 1,294 | 1,301 | 312,200 | 1,301 |
| 2017-05-02 | 1,293 | 1,324 | 1,293 | 1,317 | 378,800 | 1,317 |
| 2017-05-01 | 1,293 | 1,296 | 1,266 | 1,271 | 246,800 | 1,271 |
| 2017-04-28 | 1,279 | 1,312 | 1,278 | 1,285 | 335,900 | 1,285 |
| 2017-04-27 | 1,274 | 1,297 | 1,270 | 1,293 | 364,700 | 1,293 |
| 2017-04-26 | 1,270 | 1,275 | 1,260 | 1,267 | 226,900 | 1,267 |
| 2017-04-25 | 1,253 | 1,281 | 1,251 | 1,266 | 250,200 | 1,266 |
| 2017-04-24 | 1,236 | 1,279 | 1,222 | 1,255 | 344,400 | 1,255 |
| 2017-04-21 | 1,265 | 1,282 | 1,260 | 1,264 | 300,800 | 1,264 |
| 2017-04-20 | 1,220 | 1,270 | 1,217 | 1,255 | 445,700 | 1,255 |
| 2017-04-19 | 1,202 | 1,242 | 1,199 | 1,226 | 374,300 | 1,226 |
| 2017-04-18 | 1,200 | 1,223 | 1,193 | 1,202 | 286,000 | 1,202 |
| 2017-04-17 | 1,178 | 1,194 | 1,177 | 1,183 | 209,100 | 1,183 |
| 2017-04-14 | 1,200 | 1,214 | 1,167 | 1,179 | 361,600 | 1,179 |
| 2017-04-13 | 1,178 | 1,224 | 1,174 | 1,222 | 556,900 | 1,222 |
| 2017-04-12 | 1,163 | 1,184 | 1,155 | 1,174 | 487,400 | 1,174 |
| 2017-04-11 | 1,150 | 1,178 | 1,148 | 1,174 | 517,400 | 1,174 |
| 2017-04-10 | 1,050 | 1,174 | 1,050 | 1,166 | 945,400 | 1,166 |
| 2017-04-07 | 1,014 | 1,041 | 1,012 | 1,037 | 250,700 | 1,037 |
| 2017-04-06 | 1,016 | 1,023 | 1,006 | 1,018 | 212,400 | 1,018 |
| 2017-04-05 | 1,022 | 1,031 | 1,017 | 1,025 | 133,200 | 1,025 |
| 2017-04-04 | 1,040 | 1,041 | 1,017 | 1,029 | 179,800 | 1,029 |
| 2017-04-03 | 1,056 | 1,061 | 1,049 | 1,053 | 124,800 | 1,053 |
| 2017-03-31 | 1,075 | 1,083 | 1,057 | 1,058 | 123,000 | 1,058 |
| 2017-03-30 | 1,075 | 1,085 | 1,064 | 1,068 | 181,700 | 1,068 |
| 2017-03-29 | 1,092 | 1,102 | 1,065 | 1,090 | 182,300 | 1,090 |
| 2017-03-28 | 1,079 | 1,093 | 1,071 | 1,091 | 242,500 | 1,091 |
| 2017-03-27 | 1,057 | 1,074 | 1,049 | 1,062 | 231,200 | 1,062 |
| 2017-03-24 | 1,059 | 1,065 | 1,052 | 1,064 | 170,000 | 1,064 |
| 2017-03-23 | 1,077 | 1,077 | 1,054 | 1,061 | 208,800 | 1,061 |
| 2017-03-22 | 1,070 | 1,087 | 1,070 | 1,072 | 164,100 | 1,072 |
| 2017-03-21 | 1,085 | 1,106 | 1,083 | 1,097 | 172,900 | 1,097 |
| 2017-03-17 | 1,083 | 1,089 | 1,074 | 1,086 | 202,900 | 1,086 |
| 2017-03-16 | 1,051 | 1,085 | 1,051 | 1,085 | 165,800 | 1,085 |
| 2017-03-15 | 1,073 | 1,075 | 1,063 | 1,070 | 101,400 | 1,070 |
| 2017-03-14 | 1,083 | 1,083 | 1,067 | 1,073 | 58,300 | 1,073 |
| 2017-03-13 | 1,080 | 1,085 | 1,073 | 1,076 | 93,600 | 1,076 |
| 2017-03-10 | 1,090 | 1,090 | 1,068 | 1,076 | 116,600 | 1,076 |
| 2017-03-09 | 1,089 | 1,090 | 1,066 | 1,069 | 107,800 | 1,069 |
| 2017-03-08 | 1,075 | 1,092 | 1,075 | 1,082 | 203,500 | 1,082 |
| 2017-03-07 | 1,075 | 1,075 | 1,062 | 1,071 | 94,100 | 1,071 |
| 2017-03-06 | 1,060 | 1,080 | 1,060 | 1,073 | 299,800 | 1,073 |
| 2017-03-03 | 1,055 | 1,063 | 1,055 | 1,057 | 183,500 | 1,057 |
| 2017-03-02 | 1,058 | 1,065 | 1,049 | 1,053 | 116,700 | 1,053 |
| 2017-03-01 | 1,033 | 1,057 | 1,025 | 1,054 | 241,000 | 1,054 |
| 2017-02-28 | 1,040 | 1,040 | 1,028 | 1,030 | 218,000 | 1,030 |
| 2017-02-27 | 1,046 | 1,046 | 1,022 | 1,023 | 167,900 | 1,023 |
| 2017-02-24 | 1,032 | 1,063 | 1,029 | 1,049 | 390,900 | 1,049 |
| 2017-02-23 | 1,077 | 1,096 | 1,065 | 1,068 | 450,800 | 1,068 |
| 2017-02-22 | 1,065 | 1,069 | 1,060 | 1,064 | 228,200 | 1,064 |
| 2017-02-21 | 1,072 | 1,075 | 1,066 | 1,071 | 158,900 | 1,071 |
| 2017-02-20 | 1,080 | 1,085 | 1,067 | 1,072 | 189,000 | 1,072 |
| 2017-02-17 | 1,065 | 1,083 | 1,063 | 1,076 | 265,400 | 1,076 |
| 2017-02-16 | 1,056 | 1,076 | 1,056 | 1,070 | 368,900 | 1,070 |
| 2017-02-15 | 1,022 | 1,047 | 1,022 | 1,046 | 225,300 | 1,046 |
| 2017-02-14 | 1,021 | 1,029 | 1,015 | 1,017 | 143,700 | 1,017 |
| 2017-02-13 | 1,032 | 1,033 | 1,023 | 1,026 | 126,800 | 1,026 |
| 2017-02-10 | 1,031 | 1,038 | 1,026 | 1,034 | 77,900 | 1,034 |
| 2017-02-09 | 1,027 | 1,028 | 1,013 | 1,019 | 126,200 | 1,019 |
| 2017-02-08 | 1,030 | 1,032 | 1,013 | 1,027 | 133,300 | 1,027 |
| 2017-02-07 | 1,034 | 1,039 | 1,025 | 1,032 | 202,000 | 1,032 |
| 2017-02-06 | 1,038 | 1,042 | 1,033 | 1,038 | 120,800 | 1,038 |
| 2017-02-03 | 1,030 | 1,036 | 1,024 | 1,033 | 149,700 | 1,033 |
| 2017-02-02 | 1,054 | 1,055 | 1,031 | 1,032 | 98,800 | 1,032 |
| 2017-02-01 | 1,043 | 1,054 | 1,039 | 1,047 | 144,400 | 1,047 |
| 2017-01-31 | 1,065 | 1,065 | 1,044 | 1,045 | 183,300 | 1,045 |
| 2017-01-30 | 1,076 | 1,076 | 1,061 | 1,069 | 144,300 | 1,069 |
| 2017-01-27 | 1,057 | 1,078 | 1,057 | 1,068 | 292,800 | 1,068 |
| 2017-01-26 | 1,043 | 1,054 | 1,042 | 1,044 | 142,400 | 1,044 |
| 2017-01-25 | 1,029 | 1,042 | 1,023 | 1,027 | 197,400 | 1,027 |
| 2017-01-24 | 1,019 | 1,030 | 1,015 | 1,021 | 158,600 | 1,021 |
| 2017-01-23 | 1,029 | 1,031 | 1,019 | 1,019 | 114,300 | 1,019 |
| 2017-01-20 | 1,020 | 1,035 | 1,010 | 1,033 | 228,200 | 1,033 |
| 2017-01-19 | 1,032 | 1,050 | 1,021 | 1,021 | 298,200 | 1,021 |
| 2017-01-18 | 990 | 1,026 | 984 | 1,020 | 223,600 | 1,020 |
| 2017-01-17 | 1,003 | 1,008 | 995 | 996 | 178,400 | 996 |
| 2017-01-16 | 1,020 | 1,020 | 1,001 | 1,006 | 138,700 | 1,006 |
| 2017-01-13 | 1,020 | 1,035 | 1,019 | 1,028 | 160,800 | 1,028 |
| 2017-01-12 | 1,033 | 1,040 | 1,020 | 1,032 | 212,500 | 1,032 |
| 2017-01-11 | 1,024 | 1,038 | 1,019 | 1,027 | 204,200 | 1,027 |
| 2017-01-10 | 1,025 | 1,027 | 1,006 | 1,021 | 327,600 | 1,021 |
| 2017-01-06 | 999 | 1,022 | 999 | 1,016 | 187,000 | 1,016 |
| 2017-01-05 | 999 | 1,002 | 989 | 992 | 145,600 | 992 |
| 2017-01-04 | 973 | 1,005 | 971 | 1,003 | 192,800 | 1,003 |
分割・併合履歴 ： [1990-02-23]1株→1.1株 [1987-02-25]1株→1.04株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株 [1983-02-24]1株→1.06株