9005 東急(株) 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 | 1,801 | 1,811 | 1,793 | 1,798 | 704,700 | 1,798 |
| 2017-12-28 | 1,809 | 1,814 | 1,794 | 1,797 | 859,400 | 1,797 |
| 2017-12-27 | 1,804 | 1,808 | 1,798 | 1,805 | 575,200 | 1,805 |
| 2017-12-26 | 1,802 | 1,812 | 1,796 | 1,803 | 720,400 | 1,803 |
| 2017-12-25 | 1,790 | 1,806 | 1,788 | 1,802 | 662,500 | 1,802 |
| 2017-12-22 | 1,778 | 1,795 | 1,778 | 1,791 | 886,500 | 1,791 |
| 2017-12-21 | 1,787 | 1,790 | 1,776 | 1,780 | 961,400 | 1,780 |
| 2017-12-20 | 1,792 | 1,795 | 1,784 | 1,787 | 1,005,200 | 1,787 |
| 2017-12-19 | 1,822 | 1,824 | 1,793 | 1,796 | 1,367,700 | 1,796 |
| 2017-12-18 | 1,848 | 1,848 | 1,821 | 1,824 | 964,800 | 1,824 |
| 2017-12-15 | 1,857 | 1,857 | 1,825 | 1,834 | 1,985,100 | 1,834 |
| 2017-12-14 | 1,877 | 1,879 | 1,858 | 1,865 | 1,425,200 | 1,865 |
| 2017-12-13 | 1,860 | 1,886 | 1,859 | 1,873 | 2,857,200 | 1,873 |
| 2017-12-12 | 1,825 | 1,856 | 1,824 | 1,852 | 1,552,300 | 1,852 |
| 2017-12-11 | 1,828 | 1,836 | 1,821 | 1,828 | 1,019,500 | 1,828 |
| 2017-12-08 | 1,774 | 1,828 | 1,774 | 1,822 | 2,565,200 | 1,822 |
| 2017-12-07 | 1,795 | 1,812 | 1,789 | 1,802 | 1,691,100 | 1,802 |
| 2017-12-06 | 1,779 | 1,800 | 1,773 | 1,781 | 1,284,400 | 1,781 |
| 2017-12-05 | 1,763 | 1,798 | 1,749 | 1,792 | 1,086,700 | 1,792 |
| 2017-12-04 | 1,795 | 1,802 | 1,772 | 1,773 | 1,337,200 | 1,773 |
| 2017-12-01 | 1,800 | 1,803 | 1,776 | 1,795 | 1,658,800 | 1,795 |
| 2017-11-30 | 1,738 | 1,792 | 1,737 | 1,791 | 3,296,300 | 1,791 |
| 2017-11-29 | 1,708 | 1,729 | 1,701 | 1,728 | 2,035,500 | 1,728 |
| 2017-11-28 | 1,664 | 1,688 | 1,664 | 1,687 | 1,233,300 | 1,687 |
| 2017-11-27 | 1,656 | 1,672 | 1,651 | 1,661 | 895,300 | 1,661 |
| 2017-11-24 | 1,642 | 1,655 | 1,641 | 1,652 | 828,800 | 1,652 |
| 2017-11-22 | 1,651 | 1,658 | 1,642 | 1,642 | 901,600 | 1,642 |
| 2017-11-21 | 1,653 | 1,661 | 1,642 | 1,648 | 1,609,600 | 1,648 |
| 2017-11-20 | 1,660 | 1,675 | 1,655 | 1,671 | 731,500 | 1,671 |
| 2017-11-17 | 1,681 | 1,683 | 1,660 | 1,671 | 1,469,000 | 1,671 |
| 2017-11-16 | 1,641 | 1,666 | 1,638 | 1,658 | 1,036,500 | 1,658 |
| 2017-11-15 | 1,655 | 1,662 | 1,642 | 1,646 | 1,633,500 | 1,646 |
| 2017-11-13 | 1,723 | 1,725 | 1,665 | 1,665 | 1,610,800 | 1,665 |
| 2017-11-10 | 1,734 | 1,751 | 1,730 | 1,738 | 1,600,000 | 1,738 |
| 2017-11-09 | 1,770 | 1,789 | 1,735 | 1,756 | 2,624,900 | 1,756 |
| 2017-11-08 | 1,762 | 1,770 | 1,749 | 1,767 | 1,585,500 | 1,767 |
| 2017-11-07 | 1,735 | 1,767 | 1,734 | 1,767 | 1,475,000 | 1,767 |
| 2017-11-06 | 1,737 | 1,744 | 1,731 | 1,741 | 881,700 | 1,741 |
| 2017-11-02 | 1,723 | 1,738 | 1,714 | 1,734 | 1,174,500 | 1,734 |
| 2017-11-01 | 1,713 | 1,716 | 1,702 | 1,714 | 1,180,000 | 1,714 |
| 2017-10-31 | 1,693 | 1,713 | 1,687 | 1,710 | 978,100 | 1,710 |
| 2017-10-30 | 1,712 | 1,715 | 1,697 | 1,702 | 1,319,000 | 1,702 |
| 2017-10-27 | 1,715 | 1,715 | 1,702 | 1,710 | 940,300 | 1,710 |
| 2017-10-26 | 1,711 | 1,716 | 1,700 | 1,701 | 790,300 | 1,701 |
| 2017-10-25 | 1,728 | 1,733 | 1,702 | 1,707 | 1,165,000 | 1,707 |
| 2017-10-24 | 1,714 | 1,726 | 1,711 | 1,721 | 973,400 | 1,721 |
| 2017-10-23 | 1,725 | 1,728 | 1,710 | 1,716 | 1,122,100 | 1,716 |
| 2017-10-20 | 1,713 | 1,714 | 1,702 | 1,708 | 1,045,800 | 1,708 |
| 2017-10-19 | 1,715 | 1,725 | 1,715 | 1,722 | 1,239,700 | 1,722 |
| 2017-10-18 | 1,696 | 1,715 | 1,694 | 1,712 | 1,193,400 | 1,712 |
| 2017-10-17 | 1,700 | 1,705 | 1,683 | 1,696 | 1,286,000 | 1,696 |
| 2017-10-16 | 1,686 | 1,700 | 1,686 | 1,690 | 1,674,200 | 1,690 |
| 2017-10-13 | 1,668 | 1,694 | 1,663 | 1,690 | 2,667,400 | 1,690 |
| 2017-10-12 | 1,647 | 1,675 | 1,645 | 1,670 | 2,175,600 | 1,670 |
| 2017-10-11 | 1,626 | 1,640 | 1,626 | 1,640 | 1,090,100 | 1,640 |
| 2017-10-10 | 1,613 | 1,630 | 1,610 | 1,630 | 1,405,700 | 1,630 |
| 2017-10-06 | 1,605 | 1,615 | 1,599 | 1,615 | 1,339,000 | 1,615 |
| 2017-10-05 | 1,601 | 1,605 | 1,593 | 1,596 | 901,500 | 1,596 |
| 2017-10-04 | 1,595 | 1,610 | 1,594 | 1,606 | 1,010,700 | 1,606 |
| 2017-10-03 | 1,587 | 1,596 | 1,583 | 1,596 | 953,600 | 1,596 |
| 2017-10-02 | 1,597 | 1,597 | 1,580 | 1,582 | 711,200 | 1,582 |
| 2017-09-29 | 1,600 | 1,602 | 1,591 | 1,593 | 997,100 | 1,593 |
| 2017-09-28 | 1,598 | 1,607 | 1,588 | 1,606 | 1,197,100 | 1,606 |
| 2017-09-27 | 1,605 | 1,608 | 1,590 | 1,596 | 1,155,100 | 1,596 |
| 2017-09-26 | 1,623 | 1,627 | 1,618 | 1,619 | 2,306,900 | 1,619 |
| 2017-09-25 | 1,627 | 1,627 | 1,608 | 1,617 | 1,439,400 | 1,617 |
| 2017-09-22 | 1,620 | 1,636 | 1,615 | 1,624 | 1,648,700 | 1,624 |
| 2017-09-21 | 1,608 | 1,624 | 1,606 | 1,619 | 1,336,900 | 1,619 |
| 2017-09-20 | 1,599 | 1,605 | 1,595 | 1,599 | 1,201,600 | 1,599 |
| 2017-09-19 | 1,586 | 1,607 | 1,577 | 1,605 | 1,295,600 | 1,605 |
| 2017-09-15 | 1,589 | 1,591 | 1,571 | 1,575 | 1,838,700 | 1,575 |
| 2017-09-14 | 1,592 | 1,594 | 1,585 | 1,586 | 597,000 | 1,586 |
| 2017-09-13 | 1,590 | 1,595 | 1,585 | 1,587 | 634,500 | 1,587 |
| 2017-09-12 | 1,580 | 1,583 | 1,573 | 1,581 | 779,000 | 1,581 |
| 2017-09-11 | 1,586 | 1,587 | 1,566 | 1,569 | 1,146,700 | 1,569 |
| 2017-09-08 | 1,578 | 1,582 | 1,571 | 1,573 | 1,474,300 | 1,573 |
| 2017-09-07 | 1,587 | 1,597 | 1,574 | 1,582 | 1,094,300 | 1,582 |
| 2017-09-06 | 1,576 | 1,582 | 1,572 | 1,579 | 926,900 | 1,579 |
| 2017-09-05 | 1,583 | 1,586 | 1,573 | 1,576 | 1,152,800 | 1,576 |
| 2017-09-04 | 1,587 | 1,588 | 1,571 | 1,572 | 916,900 | 1,572 |
| 2017-09-01 | 1,610 | 1,610 | 1,590 | 1,590 | 862,800 | 1,590 |
| 2017-08-31 | 1,597 | 1,607 | 1,596 | 1,600 | 1,005,700 | 1,600 |
| 2017-08-30 | 1,602 | 1,604 | 1,591 | 1,592 | 1,099,300 | 1,592 |
| 2017-08-29 | 1,590 | 1,597 | 1,590 | 1,595 | 780,300 | 1,595 |
| 2017-08-28 | 1,605 | 1,606 | 1,596 | 1,600 | 967,300 | 1,600 |
| 2017-08-25 | 1,606 | 1,611 | 1,600 | 1,601 | 862,400 | 1,601 |
| 2017-08-24 | 1,613 | 1,620 | 1,601 | 1,601 | 1,083,900 | 1,601 |
| 2017-08-23 | 1,629 | 1,629 | 1,612 | 1,614 | 768,400 | 1,614 |
| 2017-08-22 | 1,624 | 1,624 | 1,615 | 1,616 | 771,500 | 1,616 |
| 2017-08-21 | 1,640 | 1,640 | 1,621 | 1,623 | 622,900 | 1,623 |
| 2017-08-18 | 1,628 | 1,644 | 1,626 | 1,636 | 834,900 | 1,636 |
| 2017-08-17 | 1,654 | 1,666 | 1,641 | 1,648 | 1,223,400 | 1,648 |
| 2017-08-16 | 1,635 | 1,658 | 1,634 | 1,655 | 1,243,200 | 1,655 |
| 2017-08-15 | 1,623 | 1,629 | 1,617 | 1,618 | 736,900 | 1,618 |
| 2017-08-14 | 1,621 | 1,624 | 1,606 | 1,606 | 1,116,600 | 1,606 |
| 2017-08-10 | 1,630 | 1,634 | 1,620 | 1,627 | 1,044,100 | 1,627 |
| 2017-08-09 | 1,654 | 1,656 | 1,615 | 1,624 | 1,449,100 | 1,624 |
| 2017-08-08 | 1,650 | 1,653 | 1,642 | 1,651 | 719,900 | 1,651 |
| 2017-08-07 | 1,665 | 1,665 | 1,650 | 1,650 | 552,100 | 1,650 |
| 2017-08-04 | 1,657 | 1,662 | 1,648 | 1,655 | 593,900 | 1,655 |
| 2017-08-03 | 1,656 | 1,666 | 1,653 | 1,657 | 721,000 | 1,657 |
| 2017-08-02 | 1,672 | 1,672 | 1,647 | 1,654 | 908,300 | 1,654 |
| 2017-08-01 | 1,629 | 1,679 | 1,626 | 1,672 | 1,880,600 | 1,672 |
| 2017-07-31 | 1,630 | 1,634 | 1,618 | 1,623 | 1,713,900 | 1,623 |
| 2017-07-28 | 1,632 | 1,637 | 1,618 | 1,636 | 1,286,700 | 1,636 |
| 2017-07-27 | 1,645 | 1,653 | 1,633 | 1,637 | 1,640,500 | 1,637 |
| 2017-07-26 | 823 | 824 | 818 | 822 | 1,424,000 | 1,644 |
| 2017-07-25 | 820 | 823 | 819 | 820 | 1,357,000 | 1,640 |
| 2017-07-24 | 818 | 824 | 816 | 820 | 2,119,000 | 1,640 |
| 2017-07-21 | 830 | 831 | 822 | 825 | 1,965,000 | 1,650 |
| 2017-07-20 | 832 | 836 | 828 | 835 | 1,660,000 | 1,670 |
| 2017-07-19 | 831 | 835 | 829 | 834 | 1,313,000 | 1,668 |
| 2017-07-18 | 829 | 834 | 826 | 832 | 1,857,000 | 1,664 |
| 2017-07-14 | 833 | 835 | 829 | 832 | 1,824,000 | 1,664 |
| 2017-07-13 | 845 | 846 | 832 | 833 | 1,752,000 | 1,666 |
| 2017-07-12 | 843 | 845 | 841 | 842 | 1,982,000 | 1,684 |
| 2017-07-11 | 843 | 849 | 838 | 847 | 1,475,000 | 1,694 |
| 2017-07-10 | 853 | 854 | 844 | 844 | 2,447,000 | 1,688 |
| 2017-07-07 | 845 | 850 | 842 | 848 | 2,392,000 | 1,696 |
| 2017-07-06 | 853 | 854 | 849 | 851 | 1,794,000 | 1,702 |
| 2017-07-05 | 856 | 857 | 847 | 855 | 1,858,000 | 1,710 |
| 2017-07-04 | 859 | 860 | 852 | 858 | 2,011,000 | 1,716 |
| 2017-07-03 | 855 | 858 | 852 | 855 | 1,367,000 | 1,710 |
| 2017-06-30 | 862 | 862 | 851 | 857 | 2,608,000 | 1,714 |
| 2017-06-29 | 860 | 864 | 858 | 864 | 1,910,000 | 1,728 |
| 2017-06-28 | 854 | 859 | 854 | 857 | 1,605,000 | 1,714 |
| 2017-06-27 | 857 | 858 | 852 | 854 | 1,278,000 | 1,708 |
| 2017-06-26 | 857 | 862 | 855 | 857 | 1,745,000 | 1,714 |
| 2017-06-23 | 849 | 856 | 847 | 856 | 2,290,000 | 1,712 |
| 2017-06-22 | 847 | 850 | 843 | 846 | 1,458,000 | 1,692 |
| 2017-06-21 | 842 | 849 | 842 | 844 | 1,825,000 | 1,688 |
| 2017-06-20 | 850 | 853 | 844 | 845 | 2,663,000 | 1,690 |
| 2017-06-19 | 845 | 851 | 843 | 846 | 1,732,000 | 1,692 |
| 2017-06-16 | 842 | 847 | 836 | 846 | 3,339,000 | 1,692 |
| 2017-06-15 | 823 | 837 | 823 | 836 | 2,632,000 | 1,672 |
| 2017-06-14 | 819 | 826 | 816 | 823 | 1,894,000 | 1,646 |
| 2017-06-13 | 811 | 820 | 810 | 819 | 1,908,000 | 1,638 |
| 2017-06-12 | 818 | 823 | 810 | 810 | 2,641,000 | 1,620 |
| 2017-06-09 | 820 | 828 | 817 | 819 | 3,721,000 | 1,638 |
| 2017-06-08 | 846 | 846 | 828 | 829 | 2,200,000 | 1,658 |
| 2017-06-07 | 840 | 846 | 837 | 846 | 2,392,000 | 1,692 |
| 2017-06-06 | 849 | 853 | 841 | 841 | 2,052,000 | 1,682 |
| 2017-06-05 | 850 | 855 | 845 | 853 | 2,054,000 | 1,706 |
| 2017-06-02 | 822 | 855 | 820 | 853 | 5,857,000 | 1,706 |
| 2017-06-01 | 817 | 820 | 808 | 820 | 4,167,000 | 1,640 |
| 2017-05-31 | 817 | 817 | 811 | 814 | 2,844,000 | 1,628 |
| 2017-05-30 | 818 | 818 | 811 | 817 | 2,212,000 | 1,634 |
| 2017-05-29 | 811 | 815 | 811 | 814 | 843,000 | 1,628 |
| 2017-05-26 | 820 | 822 | 810 | 810 | 1,502,000 | 1,620 |
| 2017-05-25 | 812 | 822 | 812 | 822 | 1,854,000 | 1,644 |
| 2017-05-24 | 818 | 818 | 811 | 814 | 1,614,000 | 1,628 |
| 2017-05-23 | 816 | 818 | 811 | 813 | 2,799,000 | 1,626 |
| 2017-05-22 | 822 | 824 | 816 | 817 | 1,999,000 | 1,634 |
| 2017-05-19 | 820 | 821 | 813 | 819 | 2,193,000 | 1,638 |
| 2017-05-18 | 819 | 826 | 818 | 822 | 2,152,000 | 1,644 |
| 2017-05-17 | 823 | 831 | 823 | 829 | 2,068,000 | 1,658 |
| 2017-05-16 | 832 | 835 | 825 | 829 | 2,867,000 | 1,658 |
| 2017-05-15 | 821 | 834 | 821 | 830 | 2,493,000 | 1,660 |
| 2017-05-12 | 822 | 831 | 818 | 827 | 3,061,000 | 1,654 |
| 2017-05-11 | 826 | 826 | 818 | 821 | 1,772,000 | 1,642 |
| 2017-05-10 | 832 | 832 | 821 | 823 | 2,265,000 | 1,646 |
| 2017-05-09 | 825 | 831 | 825 | 830 | 2,787,000 | 1,660 |
| 2017-05-08 | 813 | 827 | 811 | 825 | 4,225,000 | 1,650 |
| 2017-05-02 | 801 | 804 | 799 | 802 | 2,815,000 | 1,604 |
| 2017-05-01 | 800 | 801 | 790 | 799 | 2,649,000 | 1,598 |
| 2017-04-28 | 805 | 807 | 797 | 798 | 2,560,000 | 1,596 |
| 2017-04-27 | 808 | 813 | 806 | 808 | 2,328,000 | 1,616 |
| 2017-04-26 | 817 | 818 | 805 | 813 | 3,042,000 | 1,626 |
| 2017-04-25 | 807 | 815 | 805 | 815 | 2,794,000 | 1,630 |
| 2017-04-24 | 800 | 805 | 797 | 804 | 2,255,000 | 1,608 |
| 2017-04-21 | 790 | 794 | 786 | 792 | 2,309,000 | 1,584 |
| 2017-04-20 | 796 | 797 | 787 | 787 | 2,877,000 | 1,574 |
| 2017-04-19 | 803 | 805 | 792 | 795 | 3,750,000 | 1,590 |
| 2017-04-18 | 813 | 814 | 807 | 809 | 2,164,000 | 1,618 |
| 2017-04-17 | 796 | 810 | 796 | 810 | 2,760,000 | 1,620 |
| 2017-04-14 | 807 | 807 | 792 | 799 | 3,688,000 | 1,598 |
| 2017-04-13 | 807 | 811 | 805 | 807 | 3,132,000 | 1,614 |
| 2017-04-12 | 802 | 808 | 801 | 807 | 2,478,000 | 1,614 |
| 2017-04-11 | 803 | 808 | 801 | 806 | 2,510,000 | 1,612 |
| 2017-04-10 | 810 | 814 | 802 | 804 | 2,471,000 | 1,608 |
| 2017-04-07 | 804 | 810 | 801 | 804 | 3,711,000 | 1,608 |
| 2017-04-06 | 810 | 814 | 798 | 799 | 3,076,000 | 1,598 |
| 2017-04-05 | 809 | 816 | 806 | 814 | 3,462,000 | 1,628 |
| 2017-04-04 | 803 | 812 | 799 | 806 | 4,878,000 | 1,612 |
| 2017-04-03 | 803 | 807 | 797 | 801 | 4,765,000 | 1,602 |
| 2017-03-31 | 799 | 809 | 788 | 788 | 4,871,000 | 1,576 |
| 2017-03-30 | 819 | 822 | 792 | 794 | 5,282,000 | 1,588 |
| 2017-03-29 | 821 | 825 | 815 | 821 | 2,519,000 | 1,642 |
| 2017-03-28 | 822 | 825 | 817 | 823 | 4,480,000 | 1,646 |
| 2017-03-27 | 822 | 822 | 812 | 814 | 2,439,000 | 1,628 |
| 2017-03-24 | 815 | 827 | 814 | 825 | 2,794,000 | 1,650 |
| 2017-03-23 | 812 | 817 | 809 | 815 | 2,111,000 | 1,630 |
| 2017-03-22 | 813 | 818 | 809 | 810 | 4,135,000 | 1,620 |
| 2017-03-21 | 822 | 826 | 817 | 820 | 2,790,000 | 1,640 |
| 2017-03-17 | 831 | 834 | 826 | 827 | 2,923,000 | 1,654 |
| 2017-03-16 | 828 | 836 | 826 | 834 | 2,102,000 | 1,668 |
| 2017-03-15 | 830 | 834 | 827 | 832 | 1,470,000 | 1,664 |
| 2017-03-14 | 840 | 841 | 833 | 833 | 1,447,000 | 1,666 |
| 2017-03-13 | 830 | 840 | 829 | 840 | 1,958,000 | 1,680 |
| 2017-03-10 | 830 | 835 | 827 | 829 | 3,640,000 | 1,658 |
| 2017-03-09 | 827 | 828 | 822 | 824 | 1,710,000 | 1,648 |
| 2017-03-08 | 825 | 827 | 820 | 824 | 2,208,000 | 1,648 |
| 2017-03-07 | 825 | 831 | 822 | 825 | 2,512,000 | 1,650 |
| 2017-03-06 | 838 | 838 | 827 | 827 | 1,672,000 | 1,654 |
| 2017-03-03 | 840 | 845 | 831 | 835 | 2,486,000 | 1,670 |
| 2017-03-02 | 845 | 845 | 836 | 842 | 3,002,000 | 1,684 |
| 2017-03-01 | 837 | 842 | 829 | 836 | 2,580,000 | 1,672 |
| 2017-02-28 | 836 | 843 | 831 | 832 | 3,054,000 | 1,664 |
| 2017-02-27 | 826 | 833 | 822 | 831 | 2,414,000 | 1,662 |
| 2017-02-24 | 828 | 834 | 827 | 829 | 1,979,000 | 1,658 |
| 2017-02-23 | 832 | 833 | 823 | 827 | 1,867,000 | 1,654 |
| 2017-02-22 | 829 | 829 | 823 | 825 | 2,383,000 | 1,650 |
| 2017-02-21 | 826 | 832 | 823 | 831 | 1,575,000 | 1,662 |
| 2017-02-20 | 821 | 826 | 819 | 826 | 1,568,000 | 1,652 |
| 2017-02-17 | 829 | 832 | 825 | 826 | 1,646,000 | 1,652 |
| 2017-02-16 | 840 | 841 | 831 | 833 | 1,660,000 | 1,666 |
| 2017-02-15 | 850 | 851 | 839 | 840 | 1,788,000 | 1,680 |
| 2017-02-14 | 852 | 852 | 834 | 834 | 2,293,000 | 1,668 |
| 2017-02-13 | 847 | 853 | 841 | 848 | 2,375,000 | 1,696 |
| 2017-02-10 | 816 | 835 | 815 | 833 | 2,728,000 | 1,666 |
| 2017-02-09 | 811 | 815 | 800 | 802 | 3,236,000 | 1,604 |
| 2017-02-08 | 810 | 817 | 809 | 816 | 2,323,000 | 1,632 |
| 2017-02-07 | 810 | 813 | 807 | 809 | 2,121,000 | 1,618 |
| 2017-02-06 | 823 | 823 | 810 | 812 | 2,164,000 | 1,624 |
| 2017-02-03 | 812 | 823 | 810 | 819 | 2,564,000 | 1,638 |
| 2017-02-02 | 832 | 833 | 810 | 812 | 4,912,000 | 1,624 |
| 2017-02-01 | 829 | 832 | 825 | 830 | 2,834,000 | 1,660 |
| 2017-01-31 | 840 | 841 | 831 | 831 | 3,419,000 | 1,662 |
| 2017-01-30 | 848 | 852 | 843 | 846 | 2,329,000 | 1,692 |
| 2017-01-27 | 852 | 858 | 847 | 849 | 2,848,000 | 1,698 |
| 2017-01-26 | 849 | 857 | 846 | 852 | 2,711,000 | 1,704 |
| 2017-01-25 | 853 | 858 | 842 | 845 | 1,864,000 | 1,690 |
| 2017-01-24 | 848 | 851 | 840 | 843 | 2,616,000 | 1,686 |
| 2017-01-23 | 858 | 859 | 848 | 848 | 2,442,000 | 1,696 |
| 2017-01-20 | 862 | 867 | 860 | 864 | 1,765,000 | 1,728 |
| 2017-01-19 | 869 | 878 | 866 | 868 | 2,023,000 | 1,736 |
| 2017-01-18 | 865 | 866 | 857 | 863 | 2,265,000 | 1,726 |
| 2017-01-17 | 867 | 875 | 862 | 862 | 2,356,000 | 1,724 |
| 2017-01-16 | 880 | 882 | 868 | 868 | 3,032,000 | 1,736 |
| 2017-01-13 | 880 | 891 | 877 | 889 | 2,648,000 | 1,778 |
| 2017-01-12 | 886 | 886 | 875 | 880 | 1,968,000 | 1,760 |
| 2017-01-11 | 890 | 890 | 883 | 886 | 2,653,000 | 1,772 |
| 2017-01-10 | 900 | 903 | 890 | 891 | 3,602,000 | 1,782 |
| 2017-01-06 | 876 | 897 | 875 | 895 | 2,690,000 | 1,790 |
| 2017-01-05 | 882 | 885 | 877 | 883 | 2,858,000 | 1,766 |
| 2017-01-04 | 870 | 884 | 869 | 883 | 3,685,000 | 1,766 |
分割・併合履歴 ： [2017-07-27]1株→0.5株 [1989-03-28]1株→1.04株 [1987-09-26]1株→1.07株 [1984-03-28]1株→1.1株
