9010 富士急行(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 | 3,235 | 3,270 | 3,190 | 3,245 | 53,400 | 3,245 |
| 2017-12-28 | 3,355 | 3,355 | 3,215 | 3,235 | 110,300 | 3,235 |
| 2017-12-27 | 3,380 | 3,400 | 3,345 | 3,355 | 46,800 | 3,355 |
| 2017-12-26 | 3,320 | 3,385 | 3,305 | 3,385 | 51,000 | 3,385 |
| 2017-12-25 | 3,290 | 3,320 | 3,285 | 3,310 | 31,900 | 3,310 |
| 2017-12-22 | 3,260 | 3,290 | 3,250 | 3,290 | 28,900 | 3,290 |
| 2017-12-21 | 3,185 | 3,265 | 3,185 | 3,255 | 47,100 | 3,255 |
| 2017-12-20 | 3,205 | 3,225 | 3,170 | 3,205 | 46,200 | 3,205 |
| 2017-12-19 | 3,250 | 3,265 | 3,200 | 3,225 | 64,000 | 3,225 |
| 2017-12-18 | 3,290 | 3,320 | 3,255 | 3,265 | 75,000 | 3,265 |
| 2017-12-15 | 3,305 | 3,325 | 3,265 | 3,270 | 97,600 | 3,270 |
| 2017-12-14 | 3,280 | 3,310 | 3,275 | 3,300 | 78,000 | 3,300 |
| 2017-12-13 | 3,270 | 3,275 | 3,225 | 3,275 | 51,900 | 3,275 |
| 2017-12-12 | 3,260 | 3,275 | 3,225 | 3,240 | 60,200 | 3,240 |
| 2017-12-11 | 3,275 | 3,275 | 3,205 | 3,255 | 68,900 | 3,255 |
| 2017-12-08 | 3,110 | 3,255 | 3,110 | 3,245 | 119,700 | 3,245 |
| 2017-12-07 | 3,160 | 3,185 | 3,145 | 3,180 | 64,400 | 3,180 |
| 2017-12-06 | 3,120 | 3,170 | 3,115 | 3,125 | 49,600 | 3,125 |
| 2017-12-05 | 3,130 | 3,150 | 3,105 | 3,145 | 46,500 | 3,145 |
| 2017-12-04 | 3,150 | 3,170 | 3,130 | 3,145 | 64,200 | 3,145 |
| 2017-12-01 | 3,115 | 3,120 | 3,055 | 3,105 | 66,900 | 3,105 |
| 2017-11-30 | 3,020 | 3,090 | 3,010 | 3,070 | 87,000 | 3,070 |
| 2017-11-29 | 3,000 | 3,025 | 2,990 | 3,020 | 40,300 | 3,020 |
| 2017-11-28 | 2,983 | 3,025 | 2,972 | 2,996 | 76,000 | 2,996 |
| 2017-11-27 | 2,996 | 3,015 | 2,975 | 2,983 | 53,700 | 2,983 |
| 2017-11-24 | 2,948 | 2,989 | 2,944 | 2,968 | 56,400 | 2,968 |
| 2017-11-22 | 3,020 | 3,040 | 2,958 | 2,959 | 81,700 | 2,959 |
| 2017-11-21 | 2,967 | 3,005 | 2,943 | 2,993 | 68,000 | 2,993 |
| 2017-11-20 | 2,937 | 2,988 | 2,925 | 2,943 | 92,900 | 2,943 |
| 2017-11-17 | 2,995 | 3,015 | 2,897 | 2,909 | 109,000 | 2,909 |
| 2017-11-16 | 2,902 | 2,990 | 2,902 | 2,969 | 84,200 | 2,969 |
| 2017-11-15 | 3,005 | 3,050 | 2,950 | 2,952 | 98,300 | 2,952 |
| 2017-11-13 | 3,045 | 3,050 | 3,005 | 3,020 | 68,000 | 3,020 |
| 2017-11-10 | 3,000 | 3,100 | 2,990 | 3,045 | 128,300 | 3,045 |
| 2017-11-09 | 3,115 | 3,185 | 3,005 | 3,040 | 228,300 | 3,040 |
| 2017-11-08 | 2,972 | 3,140 | 2,972 | 3,110 | 321,000 | 3,110 |
| 2017-11-07 | 2,821 | 2,947 | 2,821 | 2,931 | 174,100 | 2,931 |
| 2017-11-06 | 2,880 | 2,934 | 2,818 | 2,834 | 265,000 | 2,834 |
| 2017-11-02 | 2,600 | 2,948 | 2,591 | 2,842 | 516,500 | 2,842 |
| 2017-11-01 | 2,545 | 2,558 | 2,501 | 2,520 | 45,200 | 2,520 |
| 2017-10-31 | 2,533 | 2,543 | 2,505 | 2,527 | 49,400 | 2,527 |
| 2017-10-30 | 2,525 | 2,560 | 2,523 | 2,531 | 59,800 | 2,531 |
| 2017-10-27 | 2,499 | 2,523 | 2,484 | 2,522 | 28,600 | 2,522 |
| 2017-10-26 | 2,494 | 2,503 | 2,470 | 2,472 | 29,100 | 2,472 |
| 2017-10-25 | 2,520 | 2,527 | 2,487 | 2,495 | 58,800 | 2,495 |
| 2017-10-24 | 2,480 | 2,530 | 2,480 | 2,525 | 48,200 | 2,525 |
| 2017-10-23 | 2,480 | 2,495 | 2,453 | 2,480 | 46,500 | 2,480 |
| 2017-10-20 | 2,435 | 2,472 | 2,431 | 2,450 | 46,200 | 2,450 |
| 2017-10-19 | 2,461 | 2,471 | 2,446 | 2,450 | 28,400 | 2,450 |
| 2017-10-18 | 2,465 | 2,476 | 2,457 | 2,469 | 32,700 | 2,469 |
| 2017-10-17 | 2,480 | 2,480 | 2,452 | 2,464 | 24,500 | 2,464 |
| 2017-10-16 | 2,483 | 2,505 | 2,475 | 2,478 | 50,200 | 2,478 |
| 2017-10-13 | 2,499 | 2,504 | 2,466 | 2,485 | 61,400 | 2,485 |
| 2017-10-12 | 2,462 | 2,507 | 2,461 | 2,502 | 54,600 | 2,502 |
| 2017-10-11 | 2,389 | 2,446 | 2,389 | 2,435 | 62,900 | 2,435 |
| 2017-10-10 | 2,376 | 2,407 | 2,375 | 2,398 | 45,700 | 2,398 |
| 2017-10-06 | 2,398 | 2,398 | 2,351 | 2,355 | 43,500 | 2,355 |
| 2017-10-05 | 2,409 | 2,409 | 2,377 | 2,382 | 42,400 | 2,382 |
| 2017-10-04 | 2,474 | 2,481 | 2,393 | 2,398 | 86,900 | 2,398 |
| 2017-10-03 | 2,461 | 2,483 | 2,433 | 2,478 | 92,000 | 2,478 |
| 2017-10-02 | 2,507 | 2,514 | 2,453 | 2,480 | 71,100 | 2,480 |
| 2017-09-29 | 2,503 | 2,508 | 2,483 | 2,507 | 53,700 | 2,507 |
| 2017-09-28 | 2,524 | 2,528 | 2,456 | 2,513 | 73,100 | 2,513 |
| 2017-09-27 | 2,598 | 2,598 | 2,501 | 2,522 | 107,000 | 2,522 |
| 2017-09-26 | 1,280 | 1,308 | 1,275 | 1,296 | 396,000 | 2,592 |
| 2017-09-25 | 1,296 | 1,301 | 1,274 | 1,276 | 169,000 | 2,552 |
| 2017-09-22 | 1,265 | 1,312 | 1,265 | 1,274 | 307,000 | 2,548 |
| 2017-09-21 | 1,225 | 1,246 | 1,221 | 1,246 | 116,000 | 2,492 |
| 2017-09-20 | 1,228 | 1,228 | 1,207 | 1,210 | 158,000 | 2,420 |
| 2017-09-19 | 1,188 | 1,225 | 1,188 | 1,220 | 251,000 | 2,440 |
| 2017-09-15 | 1,193 | 1,193 | 1,173 | 1,184 | 154,000 | 2,368 |
| 2017-09-14 | 1,198 | 1,201 | 1,186 | 1,193 | 127,000 | 2,386 |
| 2017-09-13 | 1,211 | 1,213 | 1,193 | 1,195 | 149,000 | 2,390 |
| 2017-09-12 | 1,219 | 1,225 | 1,215 | 1,221 | 46,000 | 2,442 |
| 2017-09-11 | 1,210 | 1,218 | 1,209 | 1,216 | 91,000 | 2,432 |
| 2017-09-08 | 1,206 | 1,217 | 1,203 | 1,207 | 140,000 | 2,414 |
| 2017-09-07 | 1,218 | 1,223 | 1,206 | 1,213 | 97,000 | 2,426 |
| 2017-09-06 | 1,189 | 1,201 | 1,186 | 1,199 | 154,000 | 2,398 |
| 2017-09-05 | 1,210 | 1,214 | 1,190 | 1,191 | 103,000 | 2,382 |
| 2017-09-04 | 1,224 | 1,224 | 1,189 | 1,189 | 119,000 | 2,378 |
| 2017-09-01 | 1,210 | 1,225 | 1,203 | 1,225 | 125,000 | 2,450 |
| 2017-08-31 | 1,202 | 1,203 | 1,185 | 1,202 | 63,000 | 2,404 |
| 2017-08-30 | 1,180 | 1,205 | 1,180 | 1,202 | 119,000 | 2,404 |
| 2017-08-29 | 1,170 | 1,178 | 1,159 | 1,173 | 58,000 | 2,346 |
| 2017-08-28 | 1,167 | 1,177 | 1,159 | 1,167 | 96,000 | 2,334 |
| 2017-08-25 | 1,161 | 1,174 | 1,153 | 1,167 | 52,000 | 2,334 |
| 2017-08-24 | 1,165 | 1,169 | 1,159 | 1,161 | 54,000 | 2,322 |
| 2017-08-23 | 1,173 | 1,180 | 1,164 | 1,166 | 64,000 | 2,332 |
| 2017-08-22 | 1,171 | 1,171 | 1,155 | 1,164 | 64,000 | 2,328 |
| 2017-08-21 | 1,159 | 1,174 | 1,156 | 1,166 | 78,000 | 2,332 |
| 2017-08-18 | 1,154 | 1,164 | 1,146 | 1,162 | 79,000 | 2,324 |
| 2017-08-17 | 1,149 | 1,156 | 1,144 | 1,153 | 62,000 | 2,306 |
| 2017-08-16 | 1,141 | 1,153 | 1,138 | 1,147 | 53,000 | 2,294 |
| 2017-08-15 | 1,140 | 1,150 | 1,130 | 1,141 | 82,000 | 2,282 |
| 2017-08-14 | 1,121 | 1,137 | 1,116 | 1,127 | 110,000 | 2,254 |
| 2017-08-10 | 1,138 | 1,140 | 1,125 | 1,138 | 72,000 | 2,276 |
| 2017-08-09 | 1,153 | 1,153 | 1,133 | 1,134 | 86,000 | 2,268 |
| 2017-08-08 | 1,150 | 1,153 | 1,135 | 1,151 | 64,000 | 2,302 |
| 2017-08-07 | 1,141 | 1,156 | 1,139 | 1,148 | 62,000 | 2,296 |
| 2017-08-04 | 1,145 | 1,146 | 1,131 | 1,141 | 90,000 | 2,282 |
| 2017-08-03 | 1,155 | 1,159 | 1,123 | 1,138 | 245,000 | 2,276 |
| 2017-08-02 | 1,182 | 1,182 | 1,166 | 1,176 | 33,000 | 2,352 |
| 2017-08-01 | 1,166 | 1,173 | 1,160 | 1,173 | 78,000 | 2,346 |
| 2017-07-31 | 1,166 | 1,169 | 1,159 | 1,161 | 49,000 | 2,322 |
| 2017-07-28 | 1,148 | 1,159 | 1,144 | 1,159 | 76,000 | 2,318 |
| 2017-07-27 | 1,147 | 1,161 | 1,138 | 1,145 | 137,000 | 2,290 |
| 2017-07-26 | 1,128 | 1,148 | 1,128 | 1,148 | 86,000 | 2,296 |
| 2017-07-25 | 1,125 | 1,137 | 1,121 | 1,128 | 80,000 | 2,256 |
| 2017-07-24 | 1,141 | 1,144 | 1,130 | 1,140 | 133,000 | 2,280 |
| 2017-07-21 | 1,156 | 1,161 | 1,152 | 1,156 | 101,000 | 2,312 |
| 2017-07-20 | 1,162 | 1,174 | 1,160 | 1,166 | 93,000 | 2,332 |
| 2017-07-19 | 1,161 | 1,176 | 1,155 | 1,173 | 95,000 | 2,346 |
| 2017-07-18 | 1,158 | 1,167 | 1,158 | 1,161 | 33,000 | 2,322 |
| 2017-07-14 | 1,172 | 1,174 | 1,168 | 1,168 | 30,000 | 2,336 |
| 2017-07-13 | 1,164 | 1,178 | 1,149 | 1,177 | 184,000 | 2,354 |
| 2017-07-12 | 1,166 | 1,169 | 1,157 | 1,158 | 56,000 | 2,316 |
| 2017-07-11 | 1,167 | 1,171 | 1,156 | 1,168 | 69,000 | 2,336 |
| 2017-07-10 | 1,173 | 1,177 | 1,166 | 1,167 | 60,000 | 2,334 |
| 2017-07-07 | 1,169 | 1,186 | 1,169 | 1,173 | 158,000 | 2,346 |
| 2017-07-06 | 1,179 | 1,199 | 1,175 | 1,184 | 103,000 | 2,368 |
| 2017-07-05 | 1,165 | 1,181 | 1,155 | 1,180 | 145,000 | 2,360 |
| 2017-07-04 | 1,193 | 1,193 | 1,166 | 1,173 | 123,000 | 2,346 |
| 2017-07-03 | 1,213 | 1,213 | 1,185 | 1,189 | 83,000 | 2,378 |
| 2017-06-30 | 1,201 | 1,217 | 1,185 | 1,216 | 202,000 | 2,432 |
| 2017-06-29 | 1,194 | 1,205 | 1,183 | 1,204 | 130,000 | 2,408 |
| 2017-06-28 | 1,205 | 1,211 | 1,184 | 1,185 | 104,000 | 2,370 |
| 2017-06-27 | 1,199 | 1,214 | 1,188 | 1,205 | 205,000 | 2,410 |
| 2017-06-26 | 1,188 | 1,195 | 1,186 | 1,187 | 49,000 | 2,374 |
| 2017-06-23 | 1,192 | 1,196 | 1,183 | 1,191 | 140,000 | 2,382 |
| 2017-06-22 | 1,198 | 1,198 | 1,189 | 1,192 | 61,000 | 2,384 |
| 2017-06-21 | 1,193 | 1,198 | 1,183 | 1,188 | 117,000 | 2,376 |
| 2017-06-20 | 1,200 | 1,200 | 1,188 | 1,193 | 117,000 | 2,386 |
| 2017-06-19 | 1,162 | 1,194 | 1,162 | 1,190 | 153,000 | 2,380 |
| 2017-06-16 | 1,186 | 1,188 | 1,165 | 1,166 | 158,000 | 2,332 |
| 2017-06-15 | 1,185 | 1,192 | 1,175 | 1,186 | 124,000 | 2,372 |
| 2017-06-14 | 1,183 | 1,194 | 1,183 | 1,186 | 106,000 | 2,372 |
| 2017-06-13 | 1,179 | 1,190 | 1,172 | 1,186 | 86,000 | 2,372 |
| 2017-06-12 | 1,181 | 1,181 | 1,164 | 1,171 | 74,000 | 2,342 |
| 2017-06-09 | 1,189 | 1,192 | 1,165 | 1,170 | 266,000 | 2,340 |
| 2017-06-08 | 1,201 | 1,215 | 1,191 | 1,192 | 147,000 | 2,384 |
| 2017-06-07 | 1,204 | 1,212 | 1,199 | 1,204 | 139,000 | 2,408 |
| 2017-06-06 | 1,220 | 1,235 | 1,204 | 1,204 | 126,000 | 2,408 |
| 2017-06-05 | 1,188 | 1,221 | 1,187 | 1,221 | 211,000 | 2,442 |
| 2017-06-02 | 1,180 | 1,190 | 1,173 | 1,188 | 170,000 | 2,376 |
| 2017-06-01 | 1,150 | 1,173 | 1,146 | 1,173 | 166,000 | 2,346 |
| 2017-05-31 | 1,159 | 1,161 | 1,137 | 1,137 | 170,000 | 2,274 |
| 2017-05-30 | 1,179 | 1,179 | 1,139 | 1,152 | 192,000 | 2,304 |
| 2017-05-29 | 1,170 | 1,181 | 1,166 | 1,167 | 84,000 | 2,334 |
| 2017-05-26 | 1,171 | 1,185 | 1,169 | 1,170 | 177,000 | 2,340 |
| 2017-05-25 | 1,169 | 1,193 | 1,169 | 1,189 | 155,000 | 2,378 |
| 2017-05-24 | 1,180 | 1,180 | 1,163 | 1,169 | 95,000 | 2,338 |
| 2017-05-23 | 1,165 | 1,185 | 1,161 | 1,180 | 158,000 | 2,360 |
| 2017-05-22 | 1,154 | 1,159 | 1,145 | 1,157 | 65,000 | 2,314 |
| 2017-05-19 | 1,150 | 1,153 | 1,135 | 1,149 | 157,000 | 2,298 |
| 2017-05-18 | 1,121 | 1,149 | 1,121 | 1,148 | 173,000 | 2,296 |
| 2017-05-17 | 1,110 | 1,152 | 1,102 | 1,151 | 280,000 | 2,302 |
| 2017-05-16 | 1,088 | 1,114 | 1,088 | 1,109 | 243,000 | 2,218 |
| 2017-05-15 | 1,064 | 1,084 | 1,063 | 1,083 | 174,000 | 2,166 |
| 2017-05-12 | 1,070 | 1,075 | 1,051 | 1,061 | 128,000 | 2,122 |
| 2017-05-11 | 1,047 | 1,082 | 1,047 | 1,078 | 224,000 | 2,156 |
| 2017-05-10 | 1,035 | 1,047 | 1,028 | 1,047 | 72,000 | 2,094 |
| 2017-05-09 | 1,051 | 1,053 | 1,043 | 1,046 | 113,000 | 2,092 |
| 2017-05-08 | 1,055 | 1,060 | 1,034 | 1,049 | 216,000 | 2,098 |
| 2017-05-02 | 1,026 | 1,049 | 1,026 | 1,047 | 183,000 | 2,094 |
| 2017-05-01 | 1,020 | 1,022 | 1,006 | 1,022 | 97,000 | 2,044 |
| 2017-04-28 | 1,029 | 1,035 | 1,016 | 1,020 | 179,000 | 2,040 |
| 2017-04-27 | 1,021 | 1,027 | 1,010 | 1,027 | 137,000 | 2,054 |
| 2017-04-26 | 1,014 | 1,022 | 1,010 | 1,017 | 148,000 | 2,034 |
| 2017-04-25 | 1,004 | 1,015 | 995 | 1,012 | 108,000 | 2,024 |
| 2017-04-24 | 998 | 1,013 | 993 | 1,013 | 159,000 | 2,026 |
| 2017-04-21 | 974 | 986 | 974 | 984 | 64,000 | 1,968 |
| 2017-04-20 | 987 | 987 | 975 | 977 | 86,000 | 1,954 |
| 2017-04-19 | 979 | 999 | 977 | 987 | 190,000 | 1,974 |
| 2017-04-18 | 974 | 982 | 968 | 981 | 132,000 | 1,962 |
| 2017-04-17 | 955 | 975 | 955 | 974 | 50,000 | 1,948 |
| 2017-04-14 | 970 | 973 | 957 | 959 | 115,000 | 1,918 |
| 2017-04-13 | 966 | 976 | 961 | 970 | 137,000 | 1,940 |
| 2017-04-12 | 970 | 975 | 959 | 975 | 113,000 | 1,950 |
| 2017-04-11 | 959 | 970 | 959 | 968 | 83,000 | 1,936 |
| 2017-04-10 | 966 | 970 | 958 | 961 | 82,000 | 1,922 |
| 2017-04-07 | 954 | 968 | 953 | 957 | 172,000 | 1,914 |
| 2017-04-06 | 984 | 984 | 950 | 952 | 270,000 | 1,904 |
| 2017-04-05 | 986 | 988 | 978 | 985 | 98,000 | 1,970 |
| 2017-04-04 | 990 | 990 | 975 | 978 | 184,000 | 1,956 |
| 2017-04-03 | 991 | 996 | 982 | 991 | 211,000 | 1,982 |
| 2017-03-31 | 1,001 | 1,008 | 987 | 987 | 204,000 | 1,974 |
| 2017-03-30 | 1,001 | 1,007 | 994 | 995 | 271,000 | 1,990 |
| 2017-03-29 | 1,010 | 1,010 | 1,002 | 1,004 | 258,000 | 2,008 |
| 2017-03-28 | 1,011 | 1,021 | 1,011 | 1,021 | 451,000 | 2,042 |
| 2017-03-27 | 1,017 | 1,020 | 1,002 | 1,005 | 270,000 | 2,010 |
| 2017-03-24 | 1,019 | 1,024 | 1,018 | 1,021 | 92,000 | 2,042 |
| 2017-03-23 | 1,015 | 1,025 | 1,015 | 1,019 | 162,000 | 2,038 |
| 2017-03-22 | 1,024 | 1,027 | 1,015 | 1,017 | 197,000 | 2,034 |
| 2017-03-21 | 1,014 | 1,037 | 1,013 | 1,036 | 136,000 | 2,072 |
| 2017-03-17 | 1,013 | 1,030 | 1,013 | 1,018 | 613,000 | 2,036 |
| 2017-03-16 | 1,030 | 1,030 | 1,014 | 1,018 | 161,000 | 2,036 |
| 2017-03-15 | 1,021 | 1,036 | 1,016 | 1,032 | 137,000 | 2,064 |
| 2017-03-14 | 1,019 | 1,033 | 1,019 | 1,031 | 100,000 | 2,062 |
| 2017-03-13 | 1,012 | 1,025 | 1,012 | 1,022 | 60,000 | 2,044 |
| 2017-03-10 | 1,021 | 1,022 | 1,015 | 1,020 | 259,000 | 2,040 |
| 2017-03-09 | 1,009 | 1,014 | 1,004 | 1,011 | 156,000 | 2,022 |
| 2017-03-08 | 1,013 | 1,013 | 1,005 | 1,009 | 186,000 | 2,018 |
| 2017-03-07 | 1,017 | 1,019 | 1,008 | 1,012 | 135,000 | 2,024 |
| 2017-03-06 | 1,021 | 1,021 | 1,013 | 1,019 | 119,000 | 2,038 |
| 2017-03-03 | 1,035 | 1,050 | 1,023 | 1,028 | 240,000 | 2,056 |
| 2017-03-02 | 1,025 | 1,032 | 1,011 | 1,031 | 169,000 | 2,062 |
| 2017-03-01 | 1,021 | 1,025 | 1,011 | 1,015 | 73,000 | 2,030 |
| 2017-02-28 | 1,019 | 1,027 | 1,017 | 1,020 | 134,000 | 2,040 |
| 2017-02-27 | 1,016 | 1,022 | 1,010 | 1,019 | 107,000 | 2,038 |
| 2017-02-24 | 1,013 | 1,020 | 1,009 | 1,016 | 84,000 | 2,032 |
| 2017-02-23 | 1,017 | 1,019 | 1,012 | 1,013 | 65,000 | 2,026 |
| 2017-02-22 | 1,012 | 1,019 | 1,011 | 1,017 | 91,000 | 2,034 |
| 2017-02-21 | 1,008 | 1,013 | 1,006 | 1,006 | 116,000 | 2,012 |
| 2017-02-20 | 1,015 | 1,016 | 1,005 | 1,011 | 51,000 | 2,022 |
| 2017-02-17 | 1,009 | 1,016 | 1,009 | 1,011 | 82,000 | 2,022 |
| 2017-02-16 | 1,011 | 1,015 | 1,005 | 1,009 | 136,000 | 2,018 |
| 2017-02-15 | 1,026 | 1,026 | 1,010 | 1,013 | 153,000 | 2,026 |
| 2017-02-14 | 1,042 | 1,042 | 1,022 | 1,022 | 124,000 | 2,044 |
| 2017-02-13 | 1,047 | 1,048 | 1,033 | 1,033 | 73,000 | 2,066 |
| 2017-02-10 | 1,025 | 1,037 | 1,023 | 1,034 | 127,000 | 2,068 |
| 2017-02-09 | 1,024 | 1,032 | 1,022 | 1,024 | 53,000 | 2,048 |
| 2017-02-08 | 1,031 | 1,036 | 1,021 | 1,023 | 91,000 | 2,046 |
| 2017-02-07 | 1,031 | 1,045 | 1,022 | 1,041 | 120,000 | 2,082 |
| 2017-02-06 | 1,030 | 1,043 | 1,022 | 1,031 | 111,000 | 2,062 |
| 2017-02-03 | 1,021 | 1,050 | 1,015 | 1,026 | 151,000 | 2,052 |
| 2017-02-02 | 1,085 | 1,085 | 1,021 | 1,026 | 166,000 | 2,052 |
| 2017-02-01 | 1,054 | 1,080 | 1,054 | 1,077 | 76,000 | 2,154 |
| 2017-01-31 | 1,083 | 1,083 | 1,063 | 1,072 | 141,000 | 2,144 |
| 2017-01-30 | 1,100 | 1,100 | 1,088 | 1,090 | 94,000 | 2,180 |
| 2017-01-27 | 1,103 | 1,116 | 1,100 | 1,104 | 88,000 | 2,208 |
| 2017-01-26 | 1,108 | 1,111 | 1,089 | 1,103 | 136,000 | 2,206 |
| 2017-01-25 | 1,110 | 1,117 | 1,104 | 1,107 | 68,000 | 2,214 |
| 2017-01-24 | 1,098 | 1,116 | 1,096 | 1,103 | 115,000 | 2,206 |
| 2017-01-23 | 1,111 | 1,124 | 1,099 | 1,112 | 75,000 | 2,224 |
| 2017-01-20 | 1,124 | 1,134 | 1,114 | 1,122 | 112,000 | 2,244 |
| 2017-01-19 | 1,141 | 1,154 | 1,120 | 1,138 | 103,000 | 2,276 |
| 2017-01-18 | 1,128 | 1,139 | 1,117 | 1,135 | 140,000 | 2,270 |
| 2017-01-17 | 1,132 | 1,132 | 1,110 | 1,128 | 113,000 | 2,256 |
| 2017-01-16 | 1,133 | 1,157 | 1,118 | 1,132 | 89,000 | 2,264 |
| 2017-01-13 | 1,108 | 1,134 | 1,105 | 1,128 | 140,000 | 2,256 |
| 2017-01-12 | 1,136 | 1,136 | 1,100 | 1,115 | 197,000 | 2,230 |
| 2017-01-11 | 1,188 | 1,190 | 1,144 | 1,154 | 140,000 | 2,308 |
| 2017-01-10 | 1,191 | 1,195 | 1,168 | 1,177 | 184,000 | 2,354 |
| 2017-01-06 | 1,152 | 1,184 | 1,127 | 1,175 | 197,000 | 2,350 |
| 2017-01-05 | 1,143 | 1,173 | 1,131 | 1,155 | 260,000 | 2,310 |
| 2017-01-04 | 1,106 | 1,125 | 1,098 | 1,125 | 177,000 | 2,250 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.04株