8182 (株)いなげや 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 | 1,890 | 1,892 | 1,808 | 1,885 | 17,300 | 1,885 |
| 2017-12-28 | 1,887 | 1,896 | 1,881 | 1,890 | 15,300 | 1,890 |
| 2017-12-27 | 1,880 | 1,889 | 1,871 | 1,887 | 12,400 | 1,887 |
| 2017-12-26 | 1,860 | 1,877 | 1,850 | 1,877 | 15,500 | 1,877 |
| 2017-12-25 | 1,853 | 1,873 | 1,849 | 1,868 | 18,600 | 1,868 |
| 2017-12-22 | 1,830 | 1,857 | 1,830 | 1,853 | 13,300 | 1,853 |
| 2017-12-21 | 1,822 | 1,839 | 1,821 | 1,834 | 10,200 | 1,834 |
| 2017-12-20 | 1,830 | 1,839 | 1,824 | 1,829 | 6,900 | 1,829 |
| 2017-12-19 | 1,854 | 1,854 | 1,834 | 1,834 | 8,400 | 1,834 |
| 2017-12-18 | 1,867 | 1,874 | 1,844 | 1,852 | 11,000 | 1,852 |
| 2017-12-15 | 1,870 | 1,871 | 1,847 | 1,867 | 19,800 | 1,867 |
| 2017-12-14 | 1,860 | 1,867 | 1,857 | 1,864 | 17,100 | 1,864 |
| 2017-12-13 | 1,840 | 1,859 | 1,836 | 1,859 | 31,100 | 1,859 |
| 2017-12-12 | 1,857 | 1,858 | 1,824 | 1,833 | 13,600 | 1,833 |
| 2017-12-11 | 1,849 | 1,858 | 1,846 | 1,855 | 30,100 | 1,855 |
| 2017-12-08 | 1,844 | 1,857 | 1,841 | 1,849 | 44,600 | 1,849 |
| 2017-12-07 | 1,812 | 1,857 | 1,808 | 1,844 | 24,700 | 1,844 |
| 2017-12-06 | 1,837 | 1,837 | 1,791 | 1,791 | 24,100 | 1,791 |
| 2017-12-05 | 1,809 | 1,837 | 1,809 | 1,837 | 22,500 | 1,837 |
| 2017-12-04 | 1,830 | 1,846 | 1,750 | 1,809 | 41,700 | 1,809 |
| 2017-12-01 | 1,850 | 1,865 | 1,833 | 1,840 | 33,300 | 1,840 |
| 2017-11-30 | 1,860 | 1,861 | 1,832 | 1,842 | 22,700 | 1,842 |
| 2017-11-29 | 1,820 | 1,862 | 1,820 | 1,860 | 29,500 | 1,860 |
| 2017-11-28 | 1,815 | 1,819 | 1,801 | 1,810 | 19,800 | 1,810 |
| 2017-11-27 | 1,816 | 1,818 | 1,799 | 1,805 | 15,600 | 1,805 |
| 2017-11-24 | 1,800 | 1,806 | 1,777 | 1,799 | 15,100 | 1,799 |
| 2017-11-22 | 1,774 | 1,790 | 1,755 | 1,763 | 15,400 | 1,763 |
| 2017-11-21 | 1,774 | 1,785 | 1,767 | 1,771 | 17,900 | 1,771 |
| 2017-11-20 | 1,750 | 1,780 | 1,750 | 1,774 | 12,800 | 1,774 |
| 2017-11-17 | 1,736 | 1,794 | 1,736 | 1,755 | 20,200 | 1,755 |
| 2017-11-16 | 1,741 | 1,746 | 1,720 | 1,736 | 22,400 | 1,736 |
| 2017-11-15 | 1,794 | 1,794 | 1,745 | 1,746 | 31,600 | 1,746 |
| 2017-11-13 | 1,810 | 1,817 | 1,792 | 1,796 | 26,100 | 1,796 |
| 2017-11-10 | 1,810 | 1,833 | 1,810 | 1,817 | 16,300 | 1,817 |
| 2017-11-09 | 1,820 | 1,848 | 1,812 | 1,826 | 28,500 | 1,826 |
| 2017-11-08 | 1,849 | 1,849 | 1,816 | 1,822 | 25,300 | 1,822 |
| 2017-11-07 | 1,820 | 1,849 | 1,816 | 1,833 | 21,100 | 1,833 |
| 2017-11-06 | 1,845 | 1,850 | 1,828 | 1,831 | 29,400 | 1,831 |
| 2017-11-02 | 1,850 | 1,852 | 1,838 | 1,845 | 20,600 | 1,845 |
| 2017-11-01 | 1,868 | 1,868 | 1,846 | 1,857 | 26,900 | 1,857 |
| 2017-10-31 | 1,850 | 1,869 | 1,850 | 1,868 | 26,800 | 1,868 |
| 2017-10-30 | 1,851 | 1,856 | 1,834 | 1,850 | 30,600 | 1,850 |
| 2017-10-27 | 1,850 | 1,851 | 1,839 | 1,849 | 10,700 | 1,849 |
| 2017-10-26 | 1,829 | 1,853 | 1,829 | 1,834 | 16,300 | 1,834 |
| 2017-10-25 | 1,850 | 1,863 | 1,842 | 1,849 | 19,100 | 1,849 |
| 2017-10-24 | 1,852 | 1,877 | 1,846 | 1,865 | 23,900 | 1,865 |
| 2017-10-23 | 1,878 | 1,878 | 1,841 | 1,852 | 13,500 | 1,852 |
| 2017-10-20 | 1,846 | 1,859 | 1,835 | 1,838 | 20,000 | 1,838 |
| 2017-10-19 | 1,869 | 1,869 | 1,845 | 1,852 | 16,100 | 1,852 |
| 2017-10-18 | 1,870 | 1,883 | 1,860 | 1,869 | 17,300 | 1,869 |
| 2017-10-17 | 1,895 | 1,900 | 1,870 | 1,870 | 20,800 | 1,870 |
| 2017-10-16 | 1,910 | 1,928 | 1,904 | 1,907 | 32,800 | 1,907 |
| 2017-10-13 | 1,845 | 1,910 | 1,843 | 1,903 | 42,800 | 1,903 |
| 2017-10-12 | 1,817 | 1,843 | 1,814 | 1,834 | 14,200 | 1,834 |
| 2017-10-11 | 1,813 | 1,816 | 1,803 | 1,814 | 27,400 | 1,814 |
| 2017-10-10 | 1,816 | 1,831 | 1,809 | 1,817 | 13,500 | 1,817 |
| 2017-10-06 | 1,860 | 1,865 | 1,822 | 1,823 | 18,400 | 1,823 |
| 2017-10-05 | 1,890 | 1,898 | 1,862 | 1,865 | 25,600 | 1,865 |
| 2017-10-04 | 1,903 | 1,903 | 1,881 | 1,898 | 22,400 | 1,898 |
| 2017-10-03 | 1,890 | 1,905 | 1,890 | 1,903 | 14,800 | 1,903 |
| 2017-10-02 | 1,870 | 1,891 | 1,870 | 1,890 | 20,500 | 1,890 |
| 2017-09-29 | 1,861 | 1,870 | 1,851 | 1,856 | 15,600 | 1,856 |
| 2017-09-28 | 1,885 | 1,890 | 1,851 | 1,863 | 21,400 | 1,863 |
| 2017-09-27 | 1,948 | 1,948 | 1,883 | 1,886 | 42,100 | 1,886 |
| 2017-09-26 | 1,902 | 1,964 | 1,902 | 1,956 | 125,400 | 1,956 |
| 2017-09-25 | 1,915 | 1,918 | 1,894 | 1,902 | 76,100 | 1,902 |
| 2017-09-22 | 1,926 | 1,926 | 1,875 | 1,899 | 60,400 | 1,899 |
| 2017-09-21 | 1,937 | 1,937 | 1,887 | 1,897 | 88,500 | 1,897 |
| 2017-09-20 | 1,967 | 1,967 | 1,883 | 1,897 | 62,100 | 1,897 |
| 2017-09-19 | 1,955 | 1,972 | 1,943 | 1,969 | 41,300 | 1,969 |
| 2017-09-15 | 1,883 | 1,958 | 1,871 | 1,958 | 57,500 | 1,958 |
| 2017-09-14 | 1,874 | 1,894 | 1,842 | 1,882 | 23,400 | 1,882 |
| 2017-09-13 | 1,854 | 1,887 | 1,854 | 1,877 | 14,900 | 1,877 |
| 2017-09-12 | 1,853 | 1,873 | 1,841 | 1,856 | 21,300 | 1,856 |
| 2017-09-11 | 1,824 | 1,852 | 1,821 | 1,841 | 22,100 | 1,841 |
| 2017-09-08 | 1,814 | 1,827 | 1,808 | 1,812 | 32,400 | 1,812 |
| 2017-09-07 | 1,818 | 1,840 | 1,818 | 1,825 | 12,800 | 1,825 |
| 2017-09-06 | 1,817 | 1,833 | 1,801 | 1,817 | 18,000 | 1,817 |
| 2017-09-05 | 1,828 | 1,847 | 1,810 | 1,812 | 44,400 | 1,812 |
| 2017-09-04 | 1,880 | 1,884 | 1,825 | 1,828 | 26,400 | 1,828 |
| 2017-09-01 | 1,889 | 1,896 | 1,874 | 1,892 | 13,200 | 1,892 |
| 2017-08-31 | 1,870 | 1,885 | 1,866 | 1,883 | 10,800 | 1,883 |
| 2017-08-30 | 1,856 | 1,865 | 1,846 | 1,864 | 13,600 | 1,864 |
| 2017-08-29 | 1,831 | 1,840 | 1,820 | 1,839 | 10,500 | 1,839 |
| 2017-08-28 | 1,830 | 1,845 | 1,824 | 1,834 | 16,300 | 1,834 |
| 2017-08-25 | 1,840 | 1,856 | 1,826 | 1,830 | 9,400 | 1,830 |
| 2017-08-24 | 1,879 | 1,879 | 1,829 | 1,832 | 11,000 | 1,832 |
| 2017-08-23 | 1,885 | 1,889 | 1,848 | 1,868 | 14,500 | 1,868 |
| 2017-08-22 | 1,885 | 1,895 | 1,871 | 1,875 | 8,400 | 1,875 |
| 2017-08-21 | 1,868 | 1,891 | 1,856 | 1,884 | 17,100 | 1,884 |
| 2017-08-18 | 1,850 | 1,878 | 1,839 | 1,867 | 11,800 | 1,867 |
| 2017-08-17 | 1,880 | 1,880 | 1,853 | 1,854 | 7,500 | 1,854 |
| 2017-08-16 | 1,877 | 1,880 | 1,861 | 1,861 | 9,700 | 1,861 |
| 2017-08-15 | 1,880 | 1,898 | 1,865 | 1,881 | 16,400 | 1,881 |
| 2017-08-14 | 1,847 | 1,887 | 1,828 | 1,864 | 19,100 | 1,864 |
| 2017-08-10 | 1,822 | 1,859 | 1,822 | 1,858 | 8,400 | 1,858 |
| 2017-08-09 | 1,838 | 1,840 | 1,803 | 1,821 | 16,200 | 1,821 |
| 2017-08-08 | 1,886 | 1,887 | 1,836 | 1,846 | 13,100 | 1,846 |
| 2017-08-07 | 1,901 | 1,902 | 1,872 | 1,886 | 43,000 | 1,886 |
| 2017-08-04 | 1,850 | 1,901 | 1,842 | 1,901 | 23,900 | 1,901 |
| 2017-08-03 | 1,859 | 1,860 | 1,846 | 1,858 | 17,400 | 1,858 |
| 2017-08-02 | 1,839 | 1,873 | 1,820 | 1,872 | 43,500 | 1,872 |
| 2017-08-01 | 1,760 | 1,800 | 1,736 | 1,797 | 31,100 | 1,797 |
| 2017-07-31 | 1,769 | 1,771 | 1,736 | 1,736 | 24,000 | 1,736 |
| 2017-07-28 | 1,740 | 1,769 | 1,739 | 1,769 | 15,300 | 1,769 |
| 2017-07-27 | 1,753 | 1,761 | 1,741 | 1,743 | 23,600 | 1,743 |
| 2017-07-26 | 1,774 | 1,775 | 1,733 | 1,755 | 23,000 | 1,755 |
| 2017-07-25 | 1,780 | 1,795 | 1,754 | 1,762 | 12,500 | 1,762 |
| 2017-07-24 | 1,762 | 1,796 | 1,762 | 1,783 | 27,700 | 1,783 |
| 2017-07-21 | 1,767 | 1,778 | 1,763 | 1,773 | 14,600 | 1,773 |
| 2017-07-20 | 1,734 | 1,813 | 1,730 | 1,776 | 22,100 | 1,776 |
| 2017-07-19 | 1,730 | 1,756 | 1,720 | 1,744 | 16,900 | 1,744 |
| 2017-07-18 | 1,751 | 1,757 | 1,730 | 1,735 | 16,100 | 1,735 |
| 2017-07-14 | 1,757 | 1,774 | 1,752 | 1,752 | 18,900 | 1,752 |
| 2017-07-13 | 1,811 | 1,813 | 1,757 | 1,757 | 34,300 | 1,757 |
| 2017-07-12 | 1,847 | 1,847 | 1,805 | 1,805 | 22,500 | 1,805 |
| 2017-07-11 | 1,862 | 1,870 | 1,845 | 1,850 | 33,500 | 1,850 |
| 2017-07-10 | 1,851 | 1,869 | 1,848 | 1,862 | 19,300 | 1,862 |
| 2017-07-07 | 1,860 | 1,883 | 1,838 | 1,846 | 24,100 | 1,846 |
| 2017-07-06 | 1,861 | 1,878 | 1,860 | 1,873 | 10,200 | 1,873 |
| 2017-07-05 | 1,879 | 1,887 | 1,862 | 1,871 | 26,100 | 1,871 |
| 2017-07-04 | 1,880 | 1,886 | 1,861 | 1,879 | 17,900 | 1,879 |
| 2017-07-03 | 1,899 | 1,899 | 1,863 | 1,865 | 12,900 | 1,865 |
| 2017-06-30 | 1,908 | 1,908 | 1,883 | 1,887 | 21,400 | 1,887 |
| 2017-06-29 | 1,893 | 1,913 | 1,874 | 1,908 | 25,000 | 1,908 |
| 2017-06-28 | 1,899 | 1,899 | 1,868 | 1,870 | 11,000 | 1,870 |
| 2017-06-27 | 1,870 | 1,893 | 1,870 | 1,884 | 8,600 | 1,884 |
| 2017-06-26 | 1,883 | 1,899 | 1,872 | 1,882 | 10,200 | 1,882 |
| 2017-06-23 | 1,894 | 1,899 | 1,867 | 1,883 | 9,600 | 1,883 |
| 2017-06-22 | 1,910 | 1,910 | 1,877 | 1,890 | 11,300 | 1,890 |
| 2017-06-21 | 1,903 | 1,920 | 1,886 | 1,887 | 19,900 | 1,887 |
| 2017-06-20 | 1,884 | 1,919 | 1,877 | 1,908 | 26,800 | 1,908 |
| 2017-06-19 | 1,838 | 1,870 | 1,838 | 1,867 | 9,900 | 1,867 |
| 2017-06-16 | 1,859 | 1,885 | 1,838 | 1,838 | 20,600 | 1,838 |
| 2017-06-15 | 1,830 | 1,872 | 1,830 | 1,858 | 24,000 | 1,858 |
| 2017-06-14 | 1,850 | 1,865 | 1,822 | 1,822 | 18,100 | 1,822 |
| 2017-06-13 | 1,810 | 1,850 | 1,810 | 1,845 | 19,000 | 1,845 |
| 2017-06-12 | 1,804 | 1,837 | 1,803 | 1,822 | 25,400 | 1,822 |
| 2017-06-09 | 1,835 | 1,840 | 1,816 | 1,829 | 26,300 | 1,829 |
| 2017-06-08 | 1,851 | 1,855 | 1,832 | 1,837 | 26,000 | 1,837 |
| 2017-06-07 | 1,897 | 1,897 | 1,834 | 1,854 | 40,900 | 1,854 |
| 2017-06-06 | 1,965 | 1,965 | 1,899 | 1,899 | 28,200 | 1,899 |
| 2017-06-05 | 1,982 | 1,982 | 1,953 | 1,962 | 34,500 | 1,962 |
| 2017-06-02 | 1,935 | 1,984 | 1,927 | 1,982 | 51,900 | 1,982 |
| 2017-06-01 | 1,880 | 1,941 | 1,880 | 1,929 | 40,400 | 1,929 |
| 2017-05-31 | 1,863 | 1,886 | 1,863 | 1,871 | 27,700 | 1,871 |
| 2017-05-30 | 1,865 | 1,865 | 1,853 | 1,860 | 9,700 | 1,860 |
| 2017-05-29 | 1,865 | 1,865 | 1,846 | 1,847 | 13,800 | 1,847 |
| 2017-05-26 | 1,860 | 1,872 | 1,837 | 1,841 | 21,000 | 1,841 |
| 2017-05-25 | 1,866 | 1,874 | 1,865 | 1,865 | 20,500 | 1,865 |
| 2017-05-24 | 1,845 | 1,863 | 1,845 | 1,860 | 22,300 | 1,860 |
| 2017-05-23 | 1,839 | 1,844 | 1,830 | 1,842 | 17,400 | 1,842 |
| 2017-05-22 | 1,835 | 1,843 | 1,819 | 1,836 | 18,400 | 1,836 |
| 2017-05-19 | 1,818 | 1,847 | 1,816 | 1,841 | 37,400 | 1,841 |
| 2017-05-18 | 1,794 | 1,823 | 1,794 | 1,818 | 26,700 | 1,818 |
| 2017-05-17 | 1,803 | 1,829 | 1,802 | 1,820 | 33,200 | 1,820 |
| 2017-05-16 | 1,802 | 1,814 | 1,798 | 1,807 | 21,700 | 1,807 |
| 2017-05-15 | 1,810 | 1,814 | 1,790 | 1,802 | 14,000 | 1,802 |
| 2017-05-12 | 1,804 | 1,828 | 1,796 | 1,814 | 52,800 | 1,814 |
| 2017-05-11 | 1,800 | 1,820 | 1,799 | 1,804 | 49,400 | 1,804 |
| 2017-05-10 | 1,675 | 1,799 | 1,675 | 1,799 | 102,300 | 1,799 |
| 2017-05-09 | 1,633 | 1,671 | 1,633 | 1,671 | 45,900 | 1,671 |
| 2017-05-08 | 1,595 | 1,633 | 1,595 | 1,633 | 45,700 | 1,633 |
| 2017-05-02 | 1,610 | 1,618 | 1,582 | 1,589 | 26,400 | 1,589 |
| 2017-05-01 | 1,605 | 1,610 | 1,598 | 1,605 | 13,000 | 1,605 |
| 2017-04-28 | 1,601 | 1,607 | 1,593 | 1,598 | 13,500 | 1,598 |
| 2017-04-27 | 1,597 | 1,617 | 1,593 | 1,605 | 33,300 | 1,605 |
| 2017-04-26 | 1,597 | 1,597 | 1,593 | 1,594 | 11,200 | 1,594 |
| 2017-04-25 | 1,571 | 1,595 | 1,566 | 1,593 | 12,700 | 1,593 |
| 2017-04-24 | 1,587 | 1,588 | 1,565 | 1,582 | 14,800 | 1,582 |
| 2017-04-21 | 1,552 | 1,567 | 1,542 | 1,549 | 10,900 | 1,549 |
| 2017-04-20 | 1,552 | 1,555 | 1,544 | 1,552 | 10,700 | 1,552 |
| 2017-04-19 | 1,551 | 1,583 | 1,551 | 1,554 | 25,200 | 1,554 |
| 2017-04-18 | 1,583 | 1,583 | 1,559 | 1,567 | 14,300 | 1,567 |
| 2017-04-17 | 1,573 | 1,573 | 1,555 | 1,569 | 7,500 | 1,569 |
| 2017-04-14 | 1,556 | 1,556 | 1,538 | 1,547 | 11,200 | 1,547 |
| 2017-04-13 | 1,555 | 1,563 | 1,553 | 1,558 | 9,400 | 1,558 |
| 2017-04-12 | 1,550 | 1,565 | 1,547 | 1,557 | 10,500 | 1,557 |
| 2017-04-11 | 1,569 | 1,579 | 1,563 | 1,569 | 6,000 | 1,569 |
| 2017-04-10 | 1,578 | 1,589 | 1,555 | 1,569 | 10,200 | 1,569 |
| 2017-04-07 | 1,571 | 1,589 | 1,571 | 1,577 | 11,300 | 1,577 |
| 2017-04-06 | 1,591 | 1,593 | 1,575 | 1,578 | 24,100 | 1,578 |
| 2017-04-05 | 1,584 | 1,594 | 1,584 | 1,591 | 20,000 | 1,591 |
| 2017-04-04 | 1,577 | 1,590 | 1,567 | 1,584 | 11,800 | 1,584 |
| 2017-04-03 | 1,551 | 1,584 | 1,551 | 1,571 | 15,800 | 1,571 |
| 2017-03-31 | 1,583 | 1,589 | 1,551 | 1,551 | 26,700 | 1,551 |
| 2017-03-30 | 1,576 | 1,585 | 1,562 | 1,576 | 20,100 | 1,576 |
| 2017-03-29 | 1,597 | 1,597 | 1,561 | 1,579 | 37,400 | 1,579 |
| 2017-03-28 | 1,605 | 1,613 | 1,574 | 1,613 | 85,900 | 1,613 |
| 2017-03-27 | 1,615 | 1,615 | 1,594 | 1,601 | 38,000 | 1,601 |
| 2017-03-24 | 1,595 | 1,606 | 1,585 | 1,602 | 23,500 | 1,602 |
| 2017-03-23 | 1,593 | 1,595 | 1,583 | 1,588 | 32,400 | 1,588 |
| 2017-03-22 | 1,596 | 1,604 | 1,590 | 1,593 | 19,600 | 1,593 |
| 2017-03-21 | 1,605 | 1,611 | 1,599 | 1,602 | 17,000 | 1,602 |
| 2017-03-17 | 1,600 | 1,614 | 1,599 | 1,614 | 36,200 | 1,614 |
| 2017-03-16 | 1,575 | 1,595 | 1,568 | 1,595 | 15,600 | 1,595 |
| 2017-03-15 | 1,584 | 1,588 | 1,575 | 1,579 | 15,400 | 1,579 |
| 2017-03-14 | 1,579 | 1,586 | 1,573 | 1,583 | 22,200 | 1,583 |
| 2017-03-13 | 1,575 | 1,589 | 1,574 | 1,579 | 14,000 | 1,579 |
| 2017-03-10 | 1,588 | 1,588 | 1,568 | 1,579 | 43,900 | 1,579 |
| 2017-03-09 | 1,581 | 1,584 | 1,565 | 1,569 | 23,800 | 1,569 |
| 2017-03-08 | 1,598 | 1,598 | 1,582 | 1,584 | 26,900 | 1,584 |
| 2017-03-07 | 1,588 | 1,599 | 1,586 | 1,598 | 11,500 | 1,598 |
| 2017-03-06 | 1,591 | 1,593 | 1,584 | 1,590 | 21,300 | 1,590 |
| 2017-03-03 | 1,581 | 1,598 | 1,580 | 1,591 | 8,500 | 1,591 |
| 2017-03-02 | 1,586 | 1,600 | 1,580 | 1,584 | 38,300 | 1,584 |
| 2017-03-01 | 1,568 | 1,586 | 1,566 | 1,584 | 8,700 | 1,584 |
| 2017-02-28 | 1,560 | 1,588 | 1,560 | 1,566 | 26,500 | 1,566 |
| 2017-02-27 | 1,556 | 1,563 | 1,555 | 1,559 | 12,700 | 1,559 |
| 2017-02-24 | 1,560 | 1,564 | 1,549 | 1,557 | 12,700 | 1,557 |
| 2017-02-23 | 1,570 | 1,570 | 1,560 | 1,566 | 5,600 | 1,566 |
| 2017-02-22 | 1,569 | 1,573 | 1,564 | 1,568 | 11,700 | 1,568 |
| 2017-02-21 | 1,562 | 1,570 | 1,561 | 1,569 | 6,500 | 1,569 |
| 2017-02-20 | 1,565 | 1,569 | 1,554 | 1,567 | 9,900 | 1,567 |
| 2017-02-17 | 1,560 | 1,570 | 1,560 | 1,566 | 9,300 | 1,566 |
| 2017-02-16 | 1,570 | 1,570 | 1,560 | 1,560 | 2,600 | 1,560 |
| 2017-02-15 | 1,570 | 1,578 | 1,545 | 1,573 | 13,800 | 1,573 |
| 2017-02-14 | 1,569 | 1,572 | 1,548 | 1,552 | 14,200 | 1,552 |
| 2017-02-13 | 1,570 | 1,575 | 1,553 | 1,569 | 17,000 | 1,569 |
| 2017-02-10 | 1,546 | 1,570 | 1,534 | 1,564 | 23,500 | 1,564 |
| 2017-02-09 | 1,521 | 1,535 | 1,520 | 1,527 | 10,700 | 1,527 |
| 2017-02-08 | 1,522 | 1,537 | 1,522 | 1,531 | 7,300 | 1,531 |
| 2017-02-07 | 1,530 | 1,539 | 1,516 | 1,533 | 11,700 | 1,533 |
| 2017-02-06 | 1,530 | 1,539 | 1,523 | 1,534 | 27,600 | 1,534 |
| 2017-02-03 | 1,511 | 1,537 | 1,511 | 1,530 | 8,000 | 1,530 |
| 2017-02-02 | 1,537 | 1,545 | 1,508 | 1,511 | 24,800 | 1,511 |
| 2017-02-01 | 1,526 | 1,548 | 1,526 | 1,545 | 10,500 | 1,545 |
| 2017-01-31 | 1,534 | 1,541 | 1,510 | 1,534 | 20,700 | 1,534 |
| 2017-01-30 | 1,543 | 1,543 | 1,516 | 1,534 | 13,700 | 1,534 |
| 2017-01-27 | 1,549 | 1,558 | 1,535 | 1,535 | 30,000 | 1,535 |
| 2017-01-26 | 1,535 | 1,548 | 1,518 | 1,546 | 28,300 | 1,546 |
| 2017-01-25 | 1,530 | 1,530 | 1,510 | 1,525 | 12,900 | 1,525 |
| 2017-01-24 | 1,516 | 1,528 | 1,507 | 1,520 | 6,100 | 1,520 |
| 2017-01-23 | 1,518 | 1,524 | 1,515 | 1,516 | 10,300 | 1,516 |
| 2017-01-20 | 1,522 | 1,528 | 1,516 | 1,525 | 10,500 | 1,525 |
| 2017-01-19 | 1,527 | 1,527 | 1,509 | 1,514 | 7,500 | 1,514 |
| 2017-01-18 | 1,510 | 1,521 | 1,504 | 1,512 | 7,800 | 1,512 |
| 2017-01-17 | 1,521 | 1,525 | 1,517 | 1,521 | 8,600 | 1,521 |
| 2017-01-16 | 1,515 | 1,530 | 1,501 | 1,516 | 13,000 | 1,516 |
| 2017-01-13 | 1,510 | 1,530 | 1,509 | 1,526 | 12,200 | 1,526 |
| 2017-01-12 | 1,528 | 1,535 | 1,516 | 1,521 | 14,800 | 1,521 |
| 2017-01-11 | 1,539 | 1,540 | 1,524 | 1,533 | 13,000 | 1,533 |
| 2017-01-10 | 1,535 | 1,542 | 1,521 | 1,539 | 22,800 | 1,539 |
| 2017-01-06 | 1,521 | 1,544 | 1,521 | 1,541 | 31,400 | 1,541 |
| 2017-01-05 | 1,510 | 1,545 | 1,504 | 1,540 | 68,700 | 1,540 |
| 2017-01-04 | 1,482 | 1,512 | 1,482 | 1,510 | 50,700 | 1,510 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
