8167 (株)リテールパートナーズ 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 | 1,340 | 1,341 | 1,327 | 1,330 | 36,700 | 1,330 |
| 2017-12-28 | 1,345 | 1,348 | 1,334 | 1,346 | 19,000 | 1,346 |
| 2017-12-27 | 1,354 | 1,360 | 1,346 | 1,351 | 39,700 | 1,351 |
| 2017-12-26 | 1,379 | 1,379 | 1,363 | 1,368 | 18,100 | 1,368 |
| 2017-12-25 | 1,386 | 1,388 | 1,370 | 1,379 | 19,800 | 1,379 |
| 2017-12-22 | 1,397 | 1,397 | 1,380 | 1,390 | 18,500 | 1,390 |
| 2017-12-21 | 1,395 | 1,400 | 1,394 | 1,400 | 8,600 | 1,400 |
| 2017-12-20 | 1,396 | 1,397 | 1,382 | 1,395 | 12,100 | 1,395 |
| 2017-12-19 | 1,370 | 1,398 | 1,370 | 1,390 | 21,000 | 1,390 |
| 2017-12-18 | 1,400 | 1,403 | 1,356 | 1,375 | 58,200 | 1,375 |
| 2017-12-15 | 1,443 | 1,443 | 1,410 | 1,411 | 25,200 | 1,411 |
| 2017-12-14 | 1,444 | 1,448 | 1,440 | 1,445 | 16,200 | 1,445 |
| 2017-12-13 | 1,435 | 1,457 | 1,418 | 1,445 | 24,700 | 1,445 |
| 2017-12-12 | 1,416 | 1,418 | 1,406 | 1,418 | 21,500 | 1,418 |
| 2017-12-11 | 1,400 | 1,418 | 1,399 | 1,413 | 20,400 | 1,413 |
| 2017-12-08 | 1,394 | 1,409 | 1,392 | 1,398 | 9,000 | 1,398 |
| 2017-12-07 | 1,392 | 1,395 | 1,383 | 1,389 | 10,500 | 1,389 |
| 2017-12-06 | 1,414 | 1,414 | 1,382 | 1,391 | 20,300 | 1,391 |
| 2017-12-05 | 1,411 | 1,414 | 1,389 | 1,409 | 20,900 | 1,409 |
| 2017-12-04 | 1,370 | 1,419 | 1,370 | 1,400 | 59,000 | 1,400 |
| 2017-12-01 | 1,357 | 1,363 | 1,350 | 1,357 | 25,700 | 1,357 |
| 2017-11-30 | 1,360 | 1,360 | 1,352 | 1,357 | 14,200 | 1,357 |
| 2017-11-29 | 1,358 | 1,364 | 1,351 | 1,357 | 23,600 | 1,357 |
| 2017-11-28 | 1,356 | 1,358 | 1,353 | 1,355 | 9,100 | 1,355 |
| 2017-11-27 | 1,359 | 1,363 | 1,348 | 1,352 | 35,200 | 1,352 |
| 2017-11-24 | 1,356 | 1,356 | 1,346 | 1,347 | 19,100 | 1,347 |
| 2017-11-22 | 1,365 | 1,365 | 1,347 | 1,355 | 55,300 | 1,355 |
| 2017-11-21 | 1,355 | 1,360 | 1,355 | 1,358 | 25,400 | 1,358 |
| 2017-11-20 | 1,354 | 1,367 | 1,351 | 1,353 | 27,100 | 1,353 |
| 2017-11-17 | 1,349 | 1,349 | 1,338 | 1,346 | 15,100 | 1,346 |
| 2017-11-16 | 1,324 | 1,355 | 1,324 | 1,338 | 19,000 | 1,338 |
| 2017-11-15 | 1,359 | 1,359 | 1,316 | 1,316 | 47,400 | 1,316 |
| 2017-11-13 | 1,323 | 1,338 | 1,320 | 1,336 | 47,200 | 1,336 |
| 2017-11-10 | 1,319 | 1,320 | 1,310 | 1,319 | 15,900 | 1,319 |
| 2017-11-09 | 1,323 | 1,325 | 1,314 | 1,322 | 16,000 | 1,322 |
| 2017-11-08 | 1,315 | 1,320 | 1,311 | 1,320 | 21,600 | 1,320 |
| 2017-11-07 | 1,312 | 1,319 | 1,309 | 1,316 | 22,300 | 1,316 |
| 2017-11-06 | 1,320 | 1,330 | 1,312 | 1,313 | 23,800 | 1,313 |
| 2017-11-02 | 1,327 | 1,330 | 1,305 | 1,311 | 22,400 | 1,311 |
| 2017-11-01 | 1,325 | 1,340 | 1,318 | 1,321 | 23,600 | 1,321 |
| 2017-10-31 | 1,319 | 1,323 | 1,310 | 1,318 | 14,800 | 1,318 |
| 2017-10-30 | 1,318 | 1,325 | 1,310 | 1,319 | 26,800 | 1,319 |
| 2017-10-27 | 1,308 | 1,315 | 1,300 | 1,315 | 30,600 | 1,315 |
| 2017-10-26 | 1,295 | 1,308 | 1,293 | 1,299 | 20,700 | 1,299 |
| 2017-10-25 | 1,308 | 1,309 | 1,294 | 1,299 | 20,600 | 1,299 |
| 2017-10-24 | 1,292 | 1,305 | 1,286 | 1,296 | 25,800 | 1,296 |
| 2017-10-23 | 1,298 | 1,300 | 1,278 | 1,280 | 41,600 | 1,280 |
| 2017-10-20 | 1,301 | 1,306 | 1,290 | 1,295 | 25,500 | 1,295 |
| 2017-10-19 | 1,315 | 1,316 | 1,299 | 1,301 | 18,800 | 1,301 |
| 2017-10-18 | 1,296 | 1,317 | 1,290 | 1,310 | 43,100 | 1,310 |
| 2017-10-17 | 1,301 | 1,303 | 1,275 | 1,296 | 42,400 | 1,296 |
| 2017-10-16 | 1,298 | 1,311 | 1,292 | 1,300 | 55,400 | 1,300 |
| 2017-10-13 | 1,320 | 1,330 | 1,290 | 1,304 | 99,500 | 1,304 |
| 2017-10-12 | 1,336 | 1,351 | 1,325 | 1,340 | 52,800 | 1,340 |
| 2017-10-11 | 1,340 | 1,346 | 1,335 | 1,336 | 14,200 | 1,336 |
| 2017-10-10 | 1,330 | 1,340 | 1,330 | 1,332 | 68,200 | 1,332 |
| 2017-10-06 | 1,357 | 1,358 | 1,327 | 1,335 | 35,200 | 1,335 |
| 2017-10-05 | 1,354 | 1,355 | 1,348 | 1,350 | 19,100 | 1,350 |
| 2017-10-04 | 1,347 | 1,355 | 1,347 | 1,355 | 16,200 | 1,355 |
| 2017-10-03 | 1,358 | 1,363 | 1,345 | 1,353 | 34,000 | 1,353 |
| 2017-10-02 | 1,337 | 1,367 | 1,336 | 1,363 | 54,200 | 1,363 |
| 2017-09-29 | 1,355 | 1,355 | 1,325 | 1,332 | 47,100 | 1,332 |
| 2017-09-28 | 1,360 | 1,369 | 1,350 | 1,358 | 57,500 | 1,358 |
| 2017-09-27 | 1,344 | 1,352 | 1,340 | 1,352 | 54,500 | 1,352 |
| 2017-09-26 | 1,330 | 1,334 | 1,318 | 1,333 | 53,000 | 1,333 |
| 2017-09-25 | 1,351 | 1,353 | 1,312 | 1,328 | 117,900 | 1,328 |
| 2017-09-22 | 1,299 | 1,349 | 1,299 | 1,339 | 141,300 | 1,339 |
| 2017-09-21 | 1,246 | 1,295 | 1,243 | 1,293 | 91,000 | 1,293 |
| 2017-09-20 | 1,244 | 1,247 | 1,241 | 1,244 | 31,500 | 1,244 |
| 2017-09-19 | 1,230 | 1,241 | 1,230 | 1,241 | 55,400 | 1,241 |
| 2017-09-15 | 1,227 | 1,227 | 1,212 | 1,224 | 29,300 | 1,224 |
| 2017-09-14 | 1,235 | 1,236 | 1,220 | 1,224 | 15,500 | 1,224 |
| 2017-09-13 | 1,242 | 1,242 | 1,224 | 1,233 | 33,000 | 1,233 |
| 2017-09-12 | 1,245 | 1,249 | 1,235 | 1,242 | 28,000 | 1,242 |
| 2017-09-11 | 1,230 | 1,244 | 1,230 | 1,243 | 53,000 | 1,243 |
| 2017-09-08 | 1,230 | 1,233 | 1,224 | 1,230 | 57,800 | 1,230 |
| 2017-09-07 | 1,222 | 1,234 | 1,221 | 1,229 | 50,100 | 1,229 |
| 2017-09-06 | 1,210 | 1,224 | 1,203 | 1,222 | 53,200 | 1,222 |
| 2017-09-05 | 1,215 | 1,230 | 1,210 | 1,213 | 55,900 | 1,213 |
| 2017-09-04 | 1,202 | 1,220 | 1,202 | 1,213 | 54,400 | 1,213 |
| 2017-09-01 | 1,180 | 1,238 | 1,180 | 1,206 | 98,200 | 1,206 |
| 2017-08-31 | 1,184 | 1,187 | 1,179 | 1,186 | 25,100 | 1,186 |
| 2017-08-30 | 1,175 | 1,185 | 1,175 | 1,180 | 16,900 | 1,180 |
| 2017-08-29 | 1,180 | 1,184 | 1,176 | 1,180 | 61,400 | 1,180 |
| 2017-08-28 | 1,204 | 1,204 | 1,188 | 1,194 | 196,500 | 1,194 |
| 2017-08-25 | 1,182 | 1,187 | 1,180 | 1,187 | 35,000 | 1,187 |
| 2017-08-24 | 1,181 | 1,185 | 1,178 | 1,179 | 59,300 | 1,179 |
| 2017-08-23 | 1,188 | 1,189 | 1,182 | 1,186 | 29,500 | 1,186 |
| 2017-08-22 | 1,187 | 1,187 | 1,183 | 1,185 | 28,900 | 1,185 |
| 2017-08-21 | 1,193 | 1,194 | 1,188 | 1,190 | 34,900 | 1,190 |
| 2017-08-18 | 1,195 | 1,197 | 1,190 | 1,193 | 27,800 | 1,193 |
| 2017-08-17 | 1,203 | 1,203 | 1,192 | 1,202 | 25,000 | 1,202 |
| 2017-08-16 | 1,207 | 1,209 | 1,200 | 1,204 | 15,100 | 1,204 |
| 2017-08-15 | 1,202 | 1,208 | 1,198 | 1,207 | 33,000 | 1,207 |
| 2017-08-14 | 1,186 | 1,199 | 1,186 | 1,197 | 43,800 | 1,197 |
| 2017-08-10 | 1,199 | 1,202 | 1,190 | 1,194 | 30,600 | 1,194 |
| 2017-08-09 | 1,210 | 1,210 | 1,190 | 1,203 | 44,100 | 1,203 |
| 2017-08-08 | 1,205 | 1,212 | 1,204 | 1,210 | 44,000 | 1,210 |
| 2017-08-07 | 1,195 | 1,216 | 1,195 | 1,201 | 145,700 | 1,201 |
| 2017-08-04 | 1,163 | 1,175 | 1,162 | 1,172 | 31,000 | 1,172 |
| 2017-08-03 | 1,157 | 1,162 | 1,154 | 1,159 | 19,600 | 1,159 |
| 2017-08-02 | 1,154 | 1,156 | 1,150 | 1,154 | 21,200 | 1,154 |
| 2017-08-01 | 1,167 | 1,167 | 1,139 | 1,148 | 77,700 | 1,148 |
| 2017-07-31 | 1,160 | 1,168 | 1,160 | 1,164 | 34,000 | 1,164 |
| 2017-07-28 | 1,180 | 1,180 | 1,158 | 1,160 | 86,100 | 1,160 |
| 2017-07-27 | 1,197 | 1,199 | 1,187 | 1,189 | 39,300 | 1,189 |
| 2017-07-26 | 1,214 | 1,214 | 1,196 | 1,199 | 38,700 | 1,199 |
| 2017-07-25 | 1,223 | 1,223 | 1,209 | 1,211 | 51,500 | 1,211 |
| 2017-07-24 | 1,230 | 1,230 | 1,209 | 1,214 | 30,500 | 1,214 |
| 2017-07-21 | 1,237 | 1,245 | 1,223 | 1,236 | 30,400 | 1,236 |
| 2017-07-20 | 1,221 | 1,234 | 1,220 | 1,234 | 31,000 | 1,234 |
| 2017-07-19 | 1,196 | 1,215 | 1,196 | 1,215 | 31,800 | 1,215 |
| 2017-07-18 | 1,245 | 1,250 | 1,188 | 1,190 | 177,800 | 1,190 |
| 2017-07-14 | 1,251 | 1,253 | 1,244 | 1,245 | 26,000 | 1,245 |
| 2017-07-13 | 1,250 | 1,252 | 1,237 | 1,252 | 26,300 | 1,252 |
| 2017-07-12 | 1,242 | 1,252 | 1,233 | 1,239 | 27,500 | 1,239 |
| 2017-07-11 | 1,234 | 1,254 | 1,232 | 1,248 | 28,800 | 1,248 |
| 2017-07-10 | 1,252 | 1,259 | 1,230 | 1,237 | 68,700 | 1,237 |
| 2017-07-07 | 1,223 | 1,241 | 1,219 | 1,240 | 82,700 | 1,240 |
| 2017-07-06 | 1,194 | 1,207 | 1,194 | 1,205 | 46,100 | 1,205 |
| 2017-07-05 | 1,187 | 1,193 | 1,185 | 1,192 | 10,300 | 1,192 |
| 2017-07-04 | 1,189 | 1,192 | 1,179 | 1,187 | 13,100 | 1,187 |
| 2017-07-03 | 1,176 | 1,189 | 1,176 | 1,188 | 24,800 | 1,188 |
| 2017-06-30 | 1,169 | 1,177 | 1,169 | 1,176 | 11,000 | 1,176 |
| 2017-06-29 | 1,175 | 1,176 | 1,170 | 1,176 | 29,100 | 1,176 |
| 2017-06-28 | 1,170 | 1,177 | 1,166 | 1,171 | 21,800 | 1,171 |
| 2017-06-27 | 1,170 | 1,170 | 1,166 | 1,166 | 11,300 | 1,166 |
| 2017-06-26 | 1,160 | 1,169 | 1,158 | 1,167 | 35,400 | 1,167 |
| 2017-06-23 | 1,155 | 1,155 | 1,145 | 1,149 | 16,700 | 1,149 |
| 2017-06-22 | 1,149 | 1,152 | 1,145 | 1,152 | 10,500 | 1,152 |
| 2017-06-21 | 1,145 | 1,152 | 1,144 | 1,146 | 19,900 | 1,146 |
| 2017-06-20 | 1,145 | 1,157 | 1,142 | 1,145 | 40,100 | 1,145 |
| 2017-06-19 | 1,133 | 1,143 | 1,133 | 1,143 | 11,200 | 1,143 |
| 2017-06-16 | 1,130 | 1,135 | 1,130 | 1,130 | 6,500 | 1,130 |
| 2017-06-15 | 1,140 | 1,140 | 1,130 | 1,130 | 30,100 | 1,130 |
| 2017-06-14 | 1,137 | 1,140 | 1,135 | 1,140 | 11,500 | 1,140 |
| 2017-06-13 | 1,138 | 1,140 | 1,136 | 1,136 | 6,200 | 1,136 |
| 2017-06-12 | 1,137 | 1,143 | 1,137 | 1,138 | 15,000 | 1,138 |
| 2017-06-09 | 1,139 | 1,144 | 1,137 | 1,137 | 15,100 | 1,137 |
| 2017-06-08 | 1,140 | 1,142 | 1,138 | 1,139 | 12,000 | 1,139 |
| 2017-06-07 | 1,140 | 1,144 | 1,134 | 1,140 | 22,200 | 1,140 |
| 2017-06-06 | 1,150 | 1,150 | 1,139 | 1,140 | 69,600 | 1,140 |
| 2017-06-05 | 1,152 | 1,155 | 1,146 | 1,149 | 23,100 | 1,149 |
| 2017-06-02 | 1,151 | 1,152 | 1,144 | 1,150 | 33,500 | 1,150 |
| 2017-06-01 | 1,147 | 1,153 | 1,141 | 1,151 | 19,500 | 1,151 |
| 2017-05-31 | 1,144 | 1,147 | 1,140 | 1,147 | 12,700 | 1,147 |
| 2017-05-30 | 1,150 | 1,151 | 1,141 | 1,146 | 10,500 | 1,146 |
| 2017-05-29 | 1,137 | 1,149 | 1,136 | 1,148 | 18,000 | 1,148 |
| 2017-05-26 | 1,146 | 1,146 | 1,135 | 1,135 | 14,400 | 1,135 |
| 2017-05-25 | 1,139 | 1,144 | 1,137 | 1,142 | 17,600 | 1,142 |
| 2017-05-24 | 1,133 | 1,137 | 1,126 | 1,135 | 21,500 | 1,135 |
| 2017-05-23 | 1,123 | 1,129 | 1,123 | 1,129 | 16,500 | 1,129 |
| 2017-05-22 | 1,125 | 1,125 | 1,118 | 1,123 | 25,200 | 1,123 |
| 2017-05-19 | 1,125 | 1,126 | 1,120 | 1,122 | 19,200 | 1,122 |
| 2017-05-18 | 1,126 | 1,127 | 1,120 | 1,127 | 18,300 | 1,127 |
| 2017-05-17 | 1,133 | 1,134 | 1,127 | 1,131 | 16,500 | 1,131 |
| 2017-05-16 | 1,135 | 1,140 | 1,129 | 1,130 | 20,700 | 1,130 |
| 2017-05-15 | 1,138 | 1,138 | 1,127 | 1,136 | 18,800 | 1,136 |
| 2017-05-12 | 1,143 | 1,143 | 1,135 | 1,138 | 4,800 | 1,138 |
| 2017-05-11 | 1,143 | 1,146 | 1,135 | 1,143 | 14,300 | 1,143 |
| 2017-05-10 | 1,144 | 1,149 | 1,144 | 1,148 | 13,500 | 1,148 |
| 2017-05-09 | 1,139 | 1,144 | 1,135 | 1,144 | 14,500 | 1,144 |
| 2017-05-08 | 1,140 | 1,145 | 1,134 | 1,135 | 23,000 | 1,135 |
| 2017-05-02 | 1,131 | 1,142 | 1,131 | 1,135 | 21,800 | 1,135 |
| 2017-05-01 | 1,125 | 1,135 | 1,122 | 1,128 | 25,700 | 1,128 |
| 2017-04-28 | 1,121 | 1,125 | 1,119 | 1,122 | 12,700 | 1,122 |
| 2017-04-27 | 1,118 | 1,122 | 1,114 | 1,116 | 15,400 | 1,116 |
| 2017-04-26 | 1,123 | 1,123 | 1,110 | 1,119 | 23,000 | 1,119 |
| 2017-04-25 | 1,122 | 1,122 | 1,113 | 1,120 | 8,200 | 1,120 |
| 2017-04-24 | 1,124 | 1,124 | 1,115 | 1,122 | 7,800 | 1,122 |
| 2017-04-21 | 1,119 | 1,119 | 1,111 | 1,116 | 6,700 | 1,116 |
| 2017-04-20 | 1,122 | 1,124 | 1,108 | 1,110 | 26,200 | 1,110 |
| 2017-04-19 | 1,117 | 1,125 | 1,114 | 1,121 | 12,700 | 1,121 |
| 2017-04-18 | 1,114 | 1,116 | 1,108 | 1,115 | 11,800 | 1,115 |
| 2017-04-17 | 1,105 | 1,110 | 1,100 | 1,104 | 23,300 | 1,104 |
| 2017-04-14 | 1,123 | 1,123 | 1,104 | 1,104 | 47,400 | 1,104 |
| 2017-04-13 | 1,120 | 1,141 | 1,120 | 1,134 | 21,000 | 1,134 |
| 2017-04-12 | 1,140 | 1,140 | 1,118 | 1,124 | 30,400 | 1,124 |
| 2017-04-11 | 1,146 | 1,146 | 1,141 | 1,146 | 9,100 | 1,146 |
| 2017-04-10 | 1,138 | 1,142 | 1,130 | 1,139 | 22,200 | 1,139 |
| 2017-04-07 | 1,138 | 1,139 | 1,119 | 1,128 | 25,500 | 1,128 |
| 2017-04-06 | 1,148 | 1,148 | 1,120 | 1,121 | 38,000 | 1,121 |
| 2017-04-05 | 1,146 | 1,155 | 1,140 | 1,142 | 20,900 | 1,142 |
| 2017-04-04 | 1,170 | 1,170 | 1,140 | 1,153 | 34,300 | 1,153 |
| 2017-04-03 | 1,166 | 1,179 | 1,165 | 1,170 | 33,300 | 1,170 |
| 2017-03-31 | 1,152 | 1,158 | 1,152 | 1,155 | 12,700 | 1,155 |
| 2017-03-30 | 1,141 | 1,158 | 1,140 | 1,152 | 35,900 | 1,152 |
| 2017-03-29 | 1,136 | 1,140 | 1,133 | 1,139 | 24,100 | 1,139 |
| 2017-03-28 | 1,128 | 1,138 | 1,128 | 1,128 | 38,000 | 1,128 |
| 2017-03-27 | 1,130 | 1,131 | 1,125 | 1,127 | 28,700 | 1,127 |
| 2017-03-24 | 1,129 | 1,139 | 1,126 | 1,136 | 38,800 | 1,136 |
| 2017-03-23 | 1,122 | 1,126 | 1,119 | 1,124 | 30,100 | 1,124 |
| 2017-03-22 | 1,126 | 1,126 | 1,118 | 1,120 | 29,400 | 1,120 |
| 2017-03-21 | 1,131 | 1,134 | 1,126 | 1,132 | 25,400 | 1,132 |
| 2017-03-17 | 1,128 | 1,133 | 1,124 | 1,125 | 34,100 | 1,125 |
| 2017-03-16 | 1,115 | 1,123 | 1,114 | 1,121 | 19,700 | 1,121 |
| 2017-03-15 | 1,114 | 1,128 | 1,112 | 1,115 | 37,300 | 1,115 |
| 2017-03-14 | 1,121 | 1,122 | 1,111 | 1,111 | 30,700 | 1,111 |
| 2017-03-13 | 1,137 | 1,137 | 1,120 | 1,120 | 55,100 | 1,120 |
| 2017-03-10 | 1,136 | 1,140 | 1,136 | 1,136 | 21,000 | 1,136 |
| 2017-03-09 | 1,134 | 1,138 | 1,133 | 1,135 | 14,200 | 1,135 |
| 2017-03-08 | 1,136 | 1,140 | 1,133 | 1,134 | 17,900 | 1,134 |
| 2017-03-07 | 1,143 | 1,145 | 1,134 | 1,134 | 28,800 | 1,134 |
| 2017-03-06 | 1,145 | 1,148 | 1,138 | 1,140 | 58,000 | 1,140 |
| 2017-03-03 | 1,130 | 1,146 | 1,130 | 1,138 | 105,900 | 1,138 |
| 2017-03-02 | 1,109 | 1,119 | 1,080 | 1,117 | 135,700 | 1,117 |
| 2017-03-01 | 1,131 | 1,131 | 1,088 | 1,104 | 160,900 | 1,104 |
| 2017-02-28 | 1,138 | 1,138 | 1,126 | 1,130 | 13,300 | 1,130 |
| 2017-02-27 | 1,161 | 1,161 | 1,129 | 1,141 | 34,000 | 1,141 |
| 2017-02-24 | 1,157 | 1,176 | 1,157 | 1,170 | 27,400 | 1,170 |
| 2017-02-23 | 1,208 | 1,208 | 1,189 | 1,199 | 79,200 | 1,199 |
| 2017-02-22 | 1,215 | 1,229 | 1,205 | 1,222 | 58,600 | 1,222 |
| 2017-02-21 | 1,215 | 1,246 | 1,212 | 1,239 | 53,200 | 1,239 |
| 2017-02-20 | 1,225 | 1,270 | 1,216 | 1,226 | 73,500 | 1,226 |
| 2017-02-17 | 1,196 | 1,229 | 1,187 | 1,215 | 36,300 | 1,215 |
| 2017-02-16 | 1,192 | 1,207 | 1,187 | 1,196 | 25,100 | 1,196 |
| 2017-02-15 | 1,163 | 1,200 | 1,163 | 1,189 | 26,900 | 1,189 |
| 2017-02-14 | 1,165 | 1,169 | 1,160 | 1,165 | 5,900 | 1,165 |
| 2017-02-13 | 1,169 | 1,171 | 1,163 | 1,163 | 4,800 | 1,163 |
| 2017-02-10 | 1,161 | 1,170 | 1,157 | 1,169 | 5,900 | 1,169 |
| 2017-02-09 | 1,160 | 1,165 | 1,151 | 1,165 | 11,600 | 1,165 |
| 2017-02-08 | 1,182 | 1,182 | 1,160 | 1,164 | 20,200 | 1,164 |
| 2017-02-07 | 1,182 | 1,185 | 1,182 | 1,185 | 1,800 | 1,185 |
| 2017-02-06 | 1,193 | 1,195 | 1,188 | 1,188 | 3,100 | 1,188 |
| 2017-02-03 | 1,194 | 1,198 | 1,193 | 1,193 | 2,800 | 1,193 |
| 2017-02-02 | 1,205 | 1,205 | 1,192 | 1,194 | 3,000 | 1,194 |
| 2017-02-01 | 1,221 | 1,221 | 1,206 | 1,206 | 6,700 | 1,206 |
| 2017-01-31 | 1,229 | 1,230 | 1,211 | 1,220 | 22,800 | 1,220 |
| 2017-01-30 | 1,195 | 1,278 | 1,190 | 1,239 | 26,500 | 1,239 |
| 2017-01-27 | 1,187 | 1,190 | 1,186 | 1,188 | 7,400 | 1,188 |
| 2017-01-26 | 1,191 | 1,198 | 1,189 | 1,190 | 5,300 | 1,190 |
| 2017-01-25 | 1,190 | 1,190 | 1,189 | 1,189 | 2,500 | 1,189 |
| 2017-01-24 | 1,187 | 1,190 | 1,187 | 1,189 | 2,800 | 1,189 |
| 2017-01-23 | 1,192 | 1,195 | 1,183 | 1,188 | 6,500 | 1,188 |
| 2017-01-20 | 1,194 | 1,194 | 1,186 | 1,189 | 3,500 | 1,189 |
| 2017-01-19 | 1,189 | 1,200 | 1,185 | 1,188 | 5,500 | 1,188 |
| 2017-01-18 | 1,181 | 1,194 | 1,180 | 1,188 | 4,300 | 1,188 |
| 2017-01-17 | 1,184 | 1,192 | 1,182 | 1,186 | 4,100 | 1,186 |
| 2017-01-16 | 1,197 | 1,197 | 1,181 | 1,188 | 10,400 | 1,188 |
| 2017-01-13 | 1,188 | 1,197 | 1,185 | 1,193 | 14,000 | 1,193 |
| 2017-01-12 | 1,191 | 1,193 | 1,186 | 1,190 | 5,600 | 1,190 |
| 2017-01-11 | 1,192 | 1,198 | 1,181 | 1,196 | 13,200 | 1,196 |
| 2017-01-10 | 1,183 | 1,197 | 1,183 | 1,185 | 7,600 | 1,185 |
| 2017-01-06 | 1,170 | 1,185 | 1,170 | 1,185 | 15,500 | 1,185 |
| 2017-01-05 | 1,179 | 1,180 | 1,172 | 1,180 | 6,600 | 1,180 |
| 2017-01-04 | 1,168 | 1,179 | 1,167 | 1,179 | 3,000 | 1,179 |
分割・併合履歴 ： [1988-02-25]1株→1.02株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.2株