8214 (株)AOKIホールディングス 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 | 1,653 | 1,657 | 1,643 | 1,656 | 48,200 | 1,656 |
| 2017-12-28 | 1,670 | 1,670 | 1,649 | 1,652 | 74,500 | 1,652 |
| 2017-12-27 | 1,699 | 1,699 | 1,666 | 1,671 | 45,100 | 1,671 |
| 2017-12-26 | 1,705 | 1,705 | 1,671 | 1,678 | 108,600 | 1,678 |
| 2017-12-25 | 1,664 | 1,686 | 1,656 | 1,686 | 95,400 | 1,686 |
| 2017-12-22 | 1,646 | 1,668 | 1,646 | 1,667 | 97,900 | 1,667 |
| 2017-12-21 | 1,629 | 1,646 | 1,629 | 1,640 | 147,500 | 1,640 |
| 2017-12-20 | 1,666 | 1,673 | 1,650 | 1,653 | 136,700 | 1,653 |
| 2017-12-19 | 1,650 | 1,661 | 1,639 | 1,658 | 138,100 | 1,658 |
| 2017-12-18 | 1,668 | 1,674 | 1,652 | 1,652 | 147,200 | 1,652 |
| 2017-12-15 | 1,686 | 1,706 | 1,665 | 1,677 | 159,500 | 1,677 |
| 2017-12-14 | 1,682 | 1,696 | 1,674 | 1,689 | 158,400 | 1,689 |
| 2017-12-13 | 1,684 | 1,693 | 1,674 | 1,677 | 100,900 | 1,677 |
| 2017-12-12 | 1,718 | 1,722 | 1,676 | 1,681 | 135,600 | 1,681 |
| 2017-12-11 | 1,755 | 1,759 | 1,708 | 1,716 | 87,400 | 1,716 |
| 2017-12-08 | 1,743 | 1,776 | 1,743 | 1,756 | 218,800 | 1,756 |
| 2017-12-07 | 1,690 | 1,742 | 1,686 | 1,740 | 165,500 | 1,740 |
| 2017-12-06 | 1,685 | 1,700 | 1,676 | 1,688 | 77,300 | 1,688 |
| 2017-12-05 | 1,674 | 1,695 | 1,668 | 1,695 | 50,800 | 1,695 |
| 2017-12-04 | 1,698 | 1,707 | 1,681 | 1,684 | 124,500 | 1,684 |
| 2017-12-01 | 1,648 | 1,688 | 1,640 | 1,687 | 240,100 | 1,687 |
| 2017-11-30 | 1,611 | 1,647 | 1,601 | 1,640 | 133,600 | 1,640 |
| 2017-11-29 | 1,599 | 1,612 | 1,590 | 1,611 | 81,700 | 1,611 |
| 2017-11-28 | 1,579 | 1,593 | 1,577 | 1,589 | 47,500 | 1,589 |
| 2017-11-27 | 1,582 | 1,587 | 1,568 | 1,579 | 87,200 | 1,579 |
| 2017-11-24 | 1,587 | 1,593 | 1,571 | 1,591 | 88,300 | 1,591 |
| 2017-11-22 | 1,590 | 1,590 | 1,558 | 1,579 | 86,200 | 1,579 |
| 2017-11-21 | 1,568 | 1,595 | 1,563 | 1,592 | 129,500 | 1,592 |
| 2017-11-20 | 1,533 | 1,564 | 1,531 | 1,557 | 139,200 | 1,557 |
| 2017-11-17 | 1,547 | 1,552 | 1,531 | 1,533 | 89,800 | 1,533 |
| 2017-11-16 | 1,524 | 1,557 | 1,521 | 1,544 | 85,300 | 1,544 |
| 2017-11-15 | 1,560 | 1,562 | 1,537 | 1,541 | 115,500 | 1,541 |
| 2017-11-13 | 1,643 | 1,643 | 1,598 | 1,599 | 121,600 | 1,599 |
| 2017-11-10 | 1,622 | 1,648 | 1,615 | 1,641 | 158,900 | 1,641 |
| 2017-11-09 | 1,590 | 1,640 | 1,563 | 1,631 | 289,300 | 1,631 |
| 2017-11-08 | 1,593 | 1,594 | 1,577 | 1,587 | 109,800 | 1,587 |
| 2017-11-07 | 1,551 | 1,594 | 1,543 | 1,594 | 177,900 | 1,594 |
| 2017-11-06 | 1,564 | 1,575 | 1,556 | 1,562 | 90,100 | 1,562 |
| 2017-11-02 | 1,578 | 1,588 | 1,569 | 1,578 | 79,200 | 1,578 |
| 2017-11-01 | 1,585 | 1,585 | 1,568 | 1,575 | 66,000 | 1,575 |
| 2017-10-31 | 1,575 | 1,583 | 1,569 | 1,576 | 67,900 | 1,576 |
| 2017-10-30 | 1,583 | 1,587 | 1,567 | 1,575 | 98,700 | 1,575 |
| 2017-10-27 | 1,565 | 1,595 | 1,563 | 1,594 | 113,100 | 1,594 |
| 2017-10-26 | 1,580 | 1,582 | 1,560 | 1,560 | 110,900 | 1,560 |
| 2017-10-25 | 1,565 | 1,587 | 1,563 | 1,579 | 174,300 | 1,579 |
| 2017-10-24 | 1,535 | 1,566 | 1,530 | 1,566 | 178,900 | 1,566 |
| 2017-10-23 | 1,535 | 1,544 | 1,531 | 1,535 | 114,000 | 1,535 |
| 2017-10-20 | 1,518 | 1,533 | 1,516 | 1,525 | 120,700 | 1,525 |
| 2017-10-19 | 1,528 | 1,536 | 1,524 | 1,532 | 109,300 | 1,532 |
| 2017-10-18 | 1,514 | 1,526 | 1,510 | 1,525 | 98,100 | 1,525 |
| 2017-10-17 | 1,515 | 1,516 | 1,498 | 1,514 | 87,300 | 1,514 |
| 2017-10-16 | 1,499 | 1,518 | 1,494 | 1,512 | 127,500 | 1,512 |
| 2017-10-13 | 1,485 | 1,499 | 1,482 | 1,495 | 101,300 | 1,495 |
| 2017-10-12 | 1,498 | 1,498 | 1,488 | 1,493 | 68,000 | 1,493 |
| 2017-10-11 | 1,480 | 1,497 | 1,479 | 1,492 | 75,300 | 1,492 |
| 2017-10-10 | 1,461 | 1,480 | 1,461 | 1,479 | 104,000 | 1,479 |
| 2017-10-06 | 1,482 | 1,483 | 1,470 | 1,473 | 55,000 | 1,473 |
| 2017-10-05 | 1,483 | 1,489 | 1,476 | 1,478 | 76,900 | 1,478 |
| 2017-10-04 | 1,477 | 1,486 | 1,477 | 1,484 | 66,700 | 1,484 |
| 2017-10-03 | 1,476 | 1,480 | 1,472 | 1,477 | 93,300 | 1,477 |
| 2017-10-02 | 1,462 | 1,478 | 1,451 | 1,469 | 80,300 | 1,469 |
| 2017-09-29 | 1,467 | 1,478 | 1,464 | 1,476 | 68,900 | 1,476 |
| 2017-09-28 | 1,458 | 1,471 | 1,441 | 1,470 | 205,400 | 1,470 |
| 2017-09-27 | 1,458 | 1,463 | 1,438 | 1,452 | 249,300 | 1,452 |
| 2017-09-26 | 1,425 | 1,461 | 1,425 | 1,461 | 313,500 | 1,461 |
| 2017-09-25 | 1,411 | 1,428 | 1,402 | 1,426 | 153,200 | 1,426 |
| 2017-09-22 | 1,392 | 1,408 | 1,392 | 1,404 | 155,700 | 1,404 |
| 2017-09-21 | 1,429 | 1,431 | 1,400 | 1,401 | 174,700 | 1,401 |
| 2017-09-20 | 1,426 | 1,435 | 1,422 | 1,426 | 126,600 | 1,426 |
| 2017-09-19 | 1,420 | 1,435 | 1,407 | 1,432 | 157,600 | 1,432 |
| 2017-09-15 | 1,388 | 1,413 | 1,388 | 1,409 | 246,400 | 1,409 |
| 2017-09-14 | 1,433 | 1,439 | 1,402 | 1,405 | 189,400 | 1,405 |
| 2017-09-13 | 1,442 | 1,442 | 1,430 | 1,438 | 83,400 | 1,438 |
| 2017-09-12 | 1,439 | 1,440 | 1,427 | 1,434 | 124,600 | 1,434 |
| 2017-09-11 | 1,435 | 1,449 | 1,428 | 1,433 | 150,600 | 1,433 |
| 2017-09-08 | 1,437 | 1,452 | 1,425 | 1,427 | 146,600 | 1,427 |
| 2017-09-07 | 1,422 | 1,444 | 1,422 | 1,442 | 113,600 | 1,442 |
| 2017-09-06 | 1,416 | 1,425 | 1,411 | 1,419 | 106,900 | 1,419 |
| 2017-09-05 | 1,440 | 1,440 | 1,421 | 1,421 | 80,700 | 1,421 |
| 2017-09-04 | 1,477 | 1,477 | 1,431 | 1,431 | 174,200 | 1,431 |
| 2017-09-01 | 1,472 | 1,484 | 1,469 | 1,481 | 193,300 | 1,481 |
| 2017-08-31 | 1,444 | 1,465 | 1,436 | 1,464 | 169,000 | 1,464 |
| 2017-08-30 | 1,439 | 1,447 | 1,429 | 1,431 | 264,900 | 1,431 |
| 2017-08-29 | 1,407 | 1,419 | 1,398 | 1,419 | 172,300 | 1,419 |
| 2017-08-28 | 1,399 | 1,411 | 1,389 | 1,410 | 129,100 | 1,410 |
| 2017-08-25 | 1,382 | 1,392 | 1,376 | 1,392 | 112,500 | 1,392 |
| 2017-08-24 | 1,366 | 1,377 | 1,366 | 1,375 | 95,000 | 1,375 |
| 2017-08-23 | 1,381 | 1,383 | 1,367 | 1,372 | 140,800 | 1,372 |
| 2017-08-22 | 1,377 | 1,393 | 1,369 | 1,377 | 141,700 | 1,377 |
| 2017-08-21 | 1,382 | 1,395 | 1,357 | 1,386 | 281,900 | 1,386 |
| 2017-08-18 | 1,381 | 1,395 | 1,380 | 1,384 | 173,000 | 1,384 |
| 2017-08-17 | 1,387 | 1,408 | 1,387 | 1,395 | 187,200 | 1,395 |
| 2017-08-16 | 1,359 | 1,390 | 1,356 | 1,379 | 173,700 | 1,379 |
| 2017-08-15 | 1,360 | 1,377 | 1,360 | 1,362 | 127,400 | 1,362 |
| 2017-08-14 | 1,352 | 1,361 | 1,339 | 1,339 | 182,500 | 1,339 |
| 2017-08-10 | 1,371 | 1,380 | 1,362 | 1,366 | 179,300 | 1,366 |
| 2017-08-09 | 1,394 | 1,398 | 1,371 | 1,374 | 243,400 | 1,374 |
| 2017-08-08 | 1,384 | 1,402 | 1,383 | 1,394 | 195,500 | 1,394 |
| 2017-08-07 | 1,385 | 1,423 | 1,371 | 1,377 | 373,100 | 1,377 |
| 2017-08-04 | 1,389 | 1,420 | 1,377 | 1,415 | 283,000 | 1,415 |
| 2017-08-03 | 1,436 | 1,439 | 1,387 | 1,399 | 297,600 | 1,399 |
| 2017-08-02 | 1,449 | 1,464 | 1,437 | 1,457 | 132,000 | 1,457 |
| 2017-08-01 | 1,420 | 1,442 | 1,411 | 1,440 | 122,700 | 1,440 |
| 2017-07-31 | 1,430 | 1,435 | 1,425 | 1,428 | 98,600 | 1,428 |
| 2017-07-28 | 1,440 | 1,440 | 1,414 | 1,432 | 134,900 | 1,432 |
| 2017-07-27 | 1,416 | 1,442 | 1,416 | 1,434 | 175,400 | 1,434 |
| 2017-07-26 | 1,415 | 1,420 | 1,407 | 1,419 | 179,100 | 1,419 |
| 2017-07-25 | 1,418 | 1,421 | 1,407 | 1,415 | 149,800 | 1,415 |
| 2017-07-24 | 1,420 | 1,425 | 1,410 | 1,422 | 170,700 | 1,422 |
| 2017-07-21 | 1,450 | 1,457 | 1,434 | 1,439 | 169,400 | 1,439 |
| 2017-07-20 | 1,443 | 1,468 | 1,441 | 1,466 | 188,000 | 1,466 |
| 2017-07-19 | 1,425 | 1,452 | 1,425 | 1,448 | 227,500 | 1,448 |
| 2017-07-18 | 1,412 | 1,424 | 1,400 | 1,421 | 163,300 | 1,421 |
| 2017-07-14 | 1,425 | 1,429 | 1,418 | 1,423 | 136,300 | 1,423 |
| 2017-07-13 | 1,439 | 1,443 | 1,429 | 1,431 | 182,500 | 1,431 |
| 2017-07-12 | 1,440 | 1,450 | 1,439 | 1,440 | 105,200 | 1,440 |
| 2017-07-11 | 1,435 | 1,459 | 1,433 | 1,457 | 98,600 | 1,457 |
| 2017-07-10 | 1,438 | 1,449 | 1,428 | 1,441 | 117,700 | 1,441 |
| 2017-07-07 | 1,431 | 1,448 | 1,431 | 1,432 | 142,300 | 1,432 |
| 2017-07-06 | 1,427 | 1,446 | 1,424 | 1,442 | 114,800 | 1,442 |
| 2017-07-05 | 1,421 | 1,443 | 1,413 | 1,443 | 242,300 | 1,443 |
| 2017-07-04 | 1,430 | 1,438 | 1,418 | 1,424 | 154,000 | 1,424 |
| 2017-07-03 | 1,423 | 1,441 | 1,417 | 1,432 | 232,100 | 1,432 |
| 2017-06-30 | 1,425 | 1,435 | 1,415 | 1,425 | 113,700 | 1,425 |
| 2017-06-29 | 1,429 | 1,437 | 1,424 | 1,429 | 62,400 | 1,429 |
| 2017-06-28 | 1,415 | 1,427 | 1,413 | 1,421 | 137,100 | 1,421 |
| 2017-06-27 | 1,439 | 1,443 | 1,419 | 1,420 | 133,300 | 1,420 |
| 2017-06-26 | 1,435 | 1,446 | 1,429 | 1,436 | 178,600 | 1,436 |
| 2017-06-23 | 1,429 | 1,446 | 1,424 | 1,445 | 165,900 | 1,445 |
| 2017-06-22 | 1,423 | 1,438 | 1,414 | 1,433 | 166,400 | 1,433 |
| 2017-06-21 | 1,471 | 1,475 | 1,435 | 1,435 | 205,700 | 1,435 |
| 2017-06-20 | 1,494 | 1,509 | 1,488 | 1,491 | 207,500 | 1,491 |
| 2017-06-19 | 1,466 | 1,490 | 1,466 | 1,487 | 136,900 | 1,487 |
| 2017-06-16 | 1,471 | 1,482 | 1,463 | 1,464 | 196,000 | 1,464 |
| 2017-06-15 | 1,462 | 1,479 | 1,462 | 1,471 | 158,300 | 1,471 |
| 2017-06-14 | 1,460 | 1,477 | 1,458 | 1,464 | 106,400 | 1,464 |
| 2017-06-13 | 1,460 | 1,472 | 1,457 | 1,457 | 116,900 | 1,457 |
| 2017-06-12 | 1,462 | 1,479 | 1,460 | 1,471 | 76,900 | 1,471 |
| 2017-06-09 | 1,480 | 1,480 | 1,469 | 1,470 | 212,000 | 1,470 |
| 2017-06-08 | 1,495 | 1,495 | 1,483 | 1,487 | 103,700 | 1,487 |
| 2017-06-07 | 1,479 | 1,495 | 1,474 | 1,490 | 75,500 | 1,490 |
| 2017-06-06 | 1,500 | 1,500 | 1,475 | 1,477 | 75,900 | 1,477 |
| 2017-06-05 | 1,491 | 1,493 | 1,473 | 1,488 | 126,600 | 1,488 |
| 2017-06-02 | 1,445 | 1,499 | 1,444 | 1,497 | 215,900 | 1,497 |
| 2017-06-01 | 1,434 | 1,453 | 1,431 | 1,452 | 104,800 | 1,452 |
| 2017-05-31 | 1,447 | 1,448 | 1,432 | 1,435 | 134,700 | 1,435 |
| 2017-05-30 | 1,450 | 1,454 | 1,441 | 1,449 | 47,400 | 1,449 |
| 2017-05-29 | 1,442 | 1,461 | 1,442 | 1,450 | 116,800 | 1,450 |
| 2017-05-26 | 1,450 | 1,462 | 1,433 | 1,440 | 209,600 | 1,440 |
| 2017-05-25 | 1,448 | 1,457 | 1,448 | 1,454 | 76,900 | 1,454 |
| 2017-05-24 | 1,450 | 1,453 | 1,440 | 1,451 | 92,900 | 1,451 |
| 2017-05-23 | 1,440 | 1,449 | 1,435 | 1,447 | 87,100 | 1,447 |
| 2017-05-22 | 1,424 | 1,440 | 1,418 | 1,437 | 111,400 | 1,437 |
| 2017-05-19 | 1,427 | 1,428 | 1,416 | 1,424 | 99,600 | 1,424 |
| 2017-05-18 | 1,414 | 1,425 | 1,405 | 1,423 | 104,900 | 1,423 |
| 2017-05-17 | 1,437 | 1,439 | 1,421 | 1,430 | 104,600 | 1,430 |
| 2017-05-16 | 1,406 | 1,447 | 1,400 | 1,444 | 215,900 | 1,444 |
| 2017-05-15 | 1,381 | 1,409 | 1,370 | 1,406 | 209,400 | 1,406 |
| 2017-05-12 | 1,377 | 1,424 | 1,377 | 1,400 | 264,900 | 1,400 |
| 2017-05-11 | 1,397 | 1,417 | 1,389 | 1,407 | 192,000 | 1,407 |
| 2017-05-10 | 1,388 | 1,407 | 1,388 | 1,397 | 165,600 | 1,397 |
| 2017-05-09 | 1,394 | 1,398 | 1,383 | 1,394 | 94,400 | 1,394 |
| 2017-05-08 | 1,381 | 1,398 | 1,375 | 1,394 | 213,800 | 1,394 |
| 2017-05-02 | 1,379 | 1,386 | 1,366 | 1,370 | 92,300 | 1,370 |
| 2017-05-01 | 1,366 | 1,371 | 1,349 | 1,371 | 115,800 | 1,371 |
| 2017-04-28 | 1,385 | 1,390 | 1,368 | 1,375 | 105,500 | 1,375 |
| 2017-04-27 | 1,380 | 1,391 | 1,376 | 1,390 | 81,800 | 1,390 |
| 2017-04-26 | 1,379 | 1,379 | 1,368 | 1,379 | 116,300 | 1,379 |
| 2017-04-25 | 1,358 | 1,375 | 1,354 | 1,374 | 89,600 | 1,374 |
| 2017-04-24 | 1,360 | 1,362 | 1,348 | 1,358 | 91,000 | 1,358 |
| 2017-04-21 | 1,351 | 1,354 | 1,339 | 1,350 | 116,700 | 1,350 |
| 2017-04-20 | 1,345 | 1,357 | 1,341 | 1,352 | 129,500 | 1,352 |
| 2017-04-19 | 1,313 | 1,340 | 1,313 | 1,336 | 125,300 | 1,336 |
| 2017-04-18 | 1,332 | 1,333 | 1,318 | 1,321 | 138,600 | 1,321 |
| 2017-04-17 | 1,302 | 1,325 | 1,302 | 1,323 | 112,600 | 1,323 |
| 2017-04-14 | 1,304 | 1,309 | 1,298 | 1,302 | 123,200 | 1,302 |
| 2017-04-13 | 1,330 | 1,334 | 1,307 | 1,308 | 158,700 | 1,308 |
| 2017-04-12 | 1,292 | 1,325 | 1,287 | 1,323 | 259,100 | 1,323 |
| 2017-04-11 | 1,292 | 1,298 | 1,287 | 1,292 | 113,600 | 1,292 |
| 2017-04-10 | 1,291 | 1,297 | 1,283 | 1,292 | 81,000 | 1,292 |
| 2017-04-07 | 1,283 | 1,295 | 1,280 | 1,284 | 147,000 | 1,284 |
| 2017-04-06 | 1,298 | 1,303 | 1,269 | 1,269 | 131,600 | 1,269 |
| 2017-04-05 | 1,306 | 1,313 | 1,298 | 1,300 | 117,100 | 1,300 |
| 2017-04-04 | 1,300 | 1,320 | 1,294 | 1,303 | 113,200 | 1,303 |
| 2017-04-03 | 1,289 | 1,321 | 1,289 | 1,298 | 158,400 | 1,298 |
| 2017-03-31 | 1,315 | 1,324 | 1,289 | 1,289 | 169,100 | 1,289 |
| 2017-03-30 | 1,338 | 1,342 | 1,313 | 1,313 | 117,400 | 1,313 |
| 2017-03-29 | 1,352 | 1,363 | 1,330 | 1,338 | 183,500 | 1,338 |
| 2017-03-28 | 1,359 | 1,366 | 1,347 | 1,363 | 204,600 | 1,363 |
| 2017-03-27 | 1,356 | 1,358 | 1,335 | 1,348 | 121,800 | 1,348 |
| 2017-03-24 | 1,345 | 1,371 | 1,341 | 1,367 | 189,700 | 1,367 |
| 2017-03-23 | 1,355 | 1,358 | 1,342 | 1,345 | 135,700 | 1,345 |
| 2017-03-22 | 1,372 | 1,375 | 1,354 | 1,354 | 130,500 | 1,354 |
| 2017-03-21 | 1,395 | 1,402 | 1,379 | 1,380 | 127,800 | 1,380 |
| 2017-03-17 | 1,388 | 1,395 | 1,385 | 1,395 | 118,300 | 1,395 |
| 2017-03-16 | 1,398 | 1,398 | 1,389 | 1,396 | 95,400 | 1,396 |
| 2017-03-15 | 1,414 | 1,417 | 1,403 | 1,407 | 87,300 | 1,407 |
| 2017-03-14 | 1,404 | 1,414 | 1,402 | 1,409 | 82,900 | 1,409 |
| 2017-03-13 | 1,412 | 1,422 | 1,404 | 1,404 | 126,300 | 1,404 |
| 2017-03-10 | 1,407 | 1,426 | 1,405 | 1,412 | 173,900 | 1,412 |
| 2017-03-09 | 1,405 | 1,405 | 1,387 | 1,395 | 90,200 | 1,395 |
| 2017-03-08 | 1,395 | 1,401 | 1,389 | 1,395 | 82,700 | 1,395 |
| 2017-03-07 | 1,399 | 1,405 | 1,394 | 1,397 | 74,600 | 1,397 |
| 2017-03-06 | 1,405 | 1,410 | 1,400 | 1,402 | 84,600 | 1,402 |
| 2017-03-03 | 1,416 | 1,430 | 1,403 | 1,405 | 93,700 | 1,405 |
| 2017-03-02 | 1,426 | 1,440 | 1,416 | 1,420 | 93,700 | 1,420 |
| 2017-03-01 | 1,380 | 1,422 | 1,372 | 1,414 | 145,200 | 1,414 |
| 2017-02-28 | 1,394 | 1,407 | 1,378 | 1,382 | 214,600 | 1,382 |
| 2017-02-27 | 1,413 | 1,421 | 1,386 | 1,391 | 199,900 | 1,391 |
| 2017-02-24 | 1,430 | 1,449 | 1,424 | 1,428 | 160,200 | 1,428 |
| 2017-02-23 | 1,443 | 1,443 | 1,420 | 1,433 | 99,800 | 1,433 |
| 2017-02-22 | 1,450 | 1,450 | 1,432 | 1,446 | 104,000 | 1,446 |
| 2017-02-21 | 1,421 | 1,450 | 1,421 | 1,448 | 126,900 | 1,448 |
| 2017-02-20 | 1,395 | 1,434 | 1,395 | 1,421 | 168,800 | 1,421 |
| 2017-02-17 | 1,395 | 1,402 | 1,384 | 1,391 | 110,300 | 1,391 |
| 2017-02-16 | 1,407 | 1,414 | 1,394 | 1,402 | 94,000 | 1,402 |
| 2017-02-15 | 1,382 | 1,421 | 1,381 | 1,406 | 180,500 | 1,406 |
| 2017-02-14 | 1,375 | 1,394 | 1,372 | 1,374 | 132,300 | 1,374 |
| 2017-02-13 | 1,371 | 1,382 | 1,358 | 1,376 | 149,900 | 1,376 |
| 2017-02-10 | 1,350 | 1,394 | 1,340 | 1,373 | 275,200 | 1,373 |
| 2017-02-09 | 1,340 | 1,355 | 1,330 | 1,337 | 130,500 | 1,337 |
| 2017-02-08 | 1,350 | 1,368 | 1,338 | 1,363 | 157,600 | 1,363 |
| 2017-02-07 | 1,373 | 1,379 | 1,350 | 1,360 | 114,500 | 1,360 |
| 2017-02-06 | 1,390 | 1,390 | 1,366 | 1,384 | 107,100 | 1,384 |
| 2017-02-03 | 1,397 | 1,411 | 1,390 | 1,396 | 75,800 | 1,396 |
| 2017-02-02 | 1,418 | 1,418 | 1,393 | 1,398 | 116,200 | 1,398 |
| 2017-02-01 | 1,408 | 1,422 | 1,402 | 1,421 | 67,100 | 1,421 |
| 2017-01-31 | 1,408 | 1,428 | 1,408 | 1,423 | 51,500 | 1,423 |
| 2017-01-30 | 1,426 | 1,431 | 1,419 | 1,429 | 34,900 | 1,429 |
| 2017-01-27 | 1,442 | 1,442 | 1,428 | 1,434 | 61,800 | 1,434 |
| 2017-01-26 | 1,433 | 1,438 | 1,414 | 1,434 | 94,000 | 1,434 |
| 2017-01-25 | 1,393 | 1,421 | 1,393 | 1,418 | 99,900 | 1,418 |
| 2017-01-24 | 1,412 | 1,413 | 1,391 | 1,401 | 80,600 | 1,401 |
| 2017-01-23 | 1,425 | 1,431 | 1,411 | 1,423 | 74,700 | 1,423 |
| 2017-01-20 | 1,424 | 1,452 | 1,421 | 1,447 | 116,100 | 1,447 |
| 2017-01-19 | 1,421 | 1,431 | 1,415 | 1,430 | 61,900 | 1,430 |
| 2017-01-18 | 1,401 | 1,416 | 1,395 | 1,413 | 71,400 | 1,413 |
| 2017-01-17 | 1,448 | 1,448 | 1,414 | 1,416 | 60,900 | 1,416 |
| 2017-01-16 | 1,451 | 1,463 | 1,445 | 1,455 | 82,500 | 1,455 |
| 2017-01-13 | 1,446 | 1,466 | 1,443 | 1,465 | 102,400 | 1,465 |
| 2017-01-12 | 1,460 | 1,461 | 1,422 | 1,438 | 148,600 | 1,438 |
| 2017-01-11 | 1,450 | 1,462 | 1,443 | 1,452 | 129,000 | 1,452 |
| 2017-01-10 | 1,440 | 1,448 | 1,425 | 1,445 | 126,100 | 1,445 |
| 2017-01-06 | 1,435 | 1,449 | 1,430 | 1,445 | 105,000 | 1,445 |
| 2017-01-05 | 1,464 | 1,464 | 1,439 | 1,456 | 94,900 | 1,456 |
| 2017-01-04 | 1,447 | 1,465 | 1,434 | 1,463 | 98,800 | 1,463 |
分割・併合履歴 ： [2013-12-26]1株→2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1990-03-27]1株→1.3株 [1989-08-15]1株→1.3株 [1988-08-16]1株→2株 [1987-08-17]1株→2株
