9882 (株)イエローハット 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 | 3,410 | 3,415 | 3,375 | 3,405 | 15,200 | 851.25 |
| 2017-12-28 | 3,430 | 3,430 | 3,385 | 3,395 | 30,800 | 848.75 |
| 2017-12-27 | 3,395 | 3,430 | 3,385 | 3,430 | 11,300 | 857.50 |
| 2017-12-26 | 3,420 | 3,430 | 3,385 | 3,395 | 23,000 | 848.75 |
| 2017-12-25 | 3,405 | 3,405 | 3,365 | 3,400 | 23,300 | 850 |
| 2017-12-22 | 3,415 | 3,450 | 3,405 | 3,405 | 37,600 | 851.25 |
| 2017-12-21 | 3,335 | 3,430 | 3,310 | 3,415 | 86,500 | 853.75 |
| 2017-12-20 | 3,235 | 3,340 | 3,235 | 3,335 | 43,400 | 833.75 |
| 2017-12-19 | 3,320 | 3,320 | 3,235 | 3,235 | 39,900 | 808.75 |
| 2017-12-18 | 3,350 | 3,370 | 3,300 | 3,305 | 47,500 | 826.25 |
| 2017-12-15 | 3,360 | 3,380 | 3,320 | 3,325 | 84,200 | 831.25 |
| 2017-12-14 | 3,345 | 3,360 | 3,335 | 3,360 | 27,900 | 840 |
| 2017-12-13 | 3,320 | 3,355 | 3,315 | 3,355 | 52,700 | 838.75 |
| 2017-12-12 | 3,330 | 3,350 | 3,290 | 3,305 | 47,300 | 826.25 |
| 2017-12-11 | 3,330 | 3,330 | 3,255 | 3,295 | 28,600 | 823.75 |
| 2017-12-08 | 3,280 | 3,335 | 3,155 | 3,315 | 77,500 | 828.75 |
| 2017-12-07 | 3,200 | 3,265 | 3,175 | 3,255 | 43,100 | 813.75 |
| 2017-12-06 | 3,215 | 3,240 | 3,175 | 3,185 | 43,200 | 796.25 |
| 2017-12-05 | 3,185 | 3,240 | 3,150 | 3,240 | 44,900 | 810 |
| 2017-12-04 | 3,215 | 3,235 | 3,185 | 3,195 | 45,000 | 798.75 |
| 2017-12-01 | 3,270 | 3,280 | 3,225 | 3,240 | 34,500 | 810 |
| 2017-11-30 | 3,285 | 3,285 | 3,245 | 3,275 | 61,200 | 818.75 |
| 2017-11-29 | 3,320 | 3,330 | 3,305 | 3,320 | 37,700 | 830 |
| 2017-11-28 | 3,300 | 3,325 | 3,285 | 3,315 | 32,400 | 828.75 |
| 2017-11-27 | 3,305 | 3,320 | 3,290 | 3,305 | 42,500 | 826.25 |
| 2017-11-24 | 3,310 | 3,330 | 3,165 | 3,300 | 72,000 | 825 |
| 2017-11-22 | 3,195 | 3,365 | 3,180 | 3,355 | 232,100 | 838.75 |
| 2017-11-21 | 3,185 | 3,215 | 3,170 | 3,195 | 62,100 | 798.75 |
| 2017-11-20 | 3,140 | 3,220 | 3,120 | 3,205 | 54,800 | 801.25 |
| 2017-11-17 | 3,155 | 3,195 | 3,135 | 3,155 | 80,300 | 788.75 |
| 2017-11-16 | 3,120 | 3,180 | 3,120 | 3,150 | 80,400 | 787.50 |
| 2017-11-15 | 3,200 | 3,200 | 3,150 | 3,170 | 68,400 | 792.50 |
| 2017-11-13 | 3,270 | 3,280 | 3,230 | 3,265 | 46,400 | 816.25 |
| 2017-11-10 | 3,320 | 3,330 | 3,300 | 3,300 | 46,500 | 825 |
| 2017-11-09 | 3,395 | 3,425 | 3,310 | 3,345 | 78,000 | 836.25 |
| 2017-11-08 | 3,355 | 3,380 | 3,325 | 3,370 | 44,700 | 842.50 |
| 2017-11-07 | 3,320 | 3,350 | 3,320 | 3,335 | 43,600 | 833.75 |
| 2017-11-06 | 3,380 | 3,395 | 3,315 | 3,325 | 54,100 | 831.25 |
| 2017-11-02 | 3,445 | 3,445 | 3,365 | 3,370 | 61,700 | 842.50 |
| 2017-11-01 | 3,480 | 3,480 | 3,355 | 3,445 | 89,600 | 861.25 |
| 2017-10-31 | 3,495 | 3,495 | 3,430 | 3,480 | 75,500 | 870 |
| 2017-10-30 | 3,470 | 3,470 | 3,395 | 3,425 | 73,600 | 856.25 |
| 2017-10-27 | 3,450 | 3,470 | 3,390 | 3,450 | 59,100 | 862.50 |
| 2017-10-26 | 3,380 | 3,470 | 3,380 | 3,440 | 51,400 | 860 |
| 2017-10-25 | 3,435 | 3,445 | 3,365 | 3,375 | 71,700 | 843.75 |
| 2017-10-24 | 3,465 | 3,470 | 3,410 | 3,435 | 62,900 | 858.75 |
| 2017-10-23 | 3,420 | 3,470 | 3,390 | 3,465 | 73,600 | 866.25 |
| 2017-10-20 | 3,370 | 3,385 | 3,320 | 3,375 | 64,300 | 843.75 |
| 2017-10-19 | 3,375 | 3,440 | 3,345 | 3,355 | 93,000 | 838.75 |
| 2017-10-18 | 3,290 | 3,320 | 3,260 | 3,305 | 44,400 | 826.25 |
| 2017-10-17 | 3,280 | 3,280 | 3,225 | 3,245 | 32,800 | 811.25 |
| 2017-10-16 | 3,260 | 3,305 | 3,250 | 3,265 | 41,700 | 816.25 |
| 2017-10-13 | 3,235 | 3,270 | 3,220 | 3,255 | 36,800 | 813.75 |
| 2017-10-12 | 3,200 | 3,240 | 3,190 | 3,230 | 30,400 | 807.50 |
| 2017-10-11 | 3,240 | 3,260 | 3,185 | 3,190 | 29,000 | 797.50 |
| 2017-10-10 | 3,185 | 3,265 | 3,185 | 3,265 | 47,200 | 816.25 |
| 2017-10-06 | 3,150 | 3,195 | 3,135 | 3,185 | 30,600 | 796.25 |
| 2017-10-05 | 3,130 | 3,180 | 3,130 | 3,165 | 22,900 | 791.25 |
| 2017-10-04 | 3,160 | 3,160 | 3,125 | 3,150 | 42,000 | 787.50 |
| 2017-10-03 | 3,220 | 3,225 | 3,150 | 3,170 | 26,700 | 792.50 |
| 2017-10-02 | 3,200 | 3,230 | 3,170 | 3,215 | 43,600 | 803.75 |
| 2017-09-29 | 3,165 | 3,200 | 3,155 | 3,190 | 23,600 | 797.50 |
| 2017-09-28 | 3,180 | 3,185 | 3,145 | 3,185 | 31,900 | 796.25 |
| 2017-09-27 | 3,105 | 3,185 | 3,075 | 3,175 | 64,300 | 793.75 |
| 2017-09-26 | 3,060 | 3,130 | 3,060 | 3,125 | 173,600 | 781.25 |
| 2017-09-25 | 3,090 | 3,115 | 3,060 | 3,075 | 73,400 | 768.75 |
| 2017-09-22 | 3,095 | 3,125 | 3,045 | 3,080 | 56,400 | 770 |
| 2017-09-21 | 3,125 | 3,140 | 3,080 | 3,105 | 72,400 | 776.25 |
| 2017-09-20 | 3,145 | 3,165 | 3,120 | 3,145 | 60,300 | 786.25 |
| 2017-09-19 | 3,105 | 3,125 | 3,050 | 3,120 | 55,300 | 780 |
| 2017-09-15 | 3,060 | 3,085 | 3,025 | 3,085 | 88,100 | 771.25 |
| 2017-09-14 | 2,977 | 3,080 | 2,963 | 3,065 | 74,200 | 766.25 |
| 2017-09-13 | 2,978 | 2,978 | 2,909 | 2,952 | 90,800 | 738 |
| 2017-09-12 | 3,015 | 3,015 | 2,918 | 2,947 | 84,000 | 736.75 |
| 2017-09-11 | 3,020 | 3,035 | 2,993 | 3,015 | 56,000 | 753.75 |
| 2017-09-08 | 2,956 | 3,010 | 2,935 | 3,005 | 82,200 | 751.25 |
| 2017-09-07 | 2,903 | 2,921 | 2,854 | 2,906 | 100,900 | 726.50 |
| 2017-09-06 | 2,926 | 2,965 | 2,892 | 2,932 | 79,700 | 733 |
| 2017-09-05 | 3,020 | 3,040 | 2,958 | 2,971 | 26,700 | 742.75 |
| 2017-09-04 | 3,095 | 3,095 | 2,941 | 3,020 | 91,500 | 755 |
| 2017-09-01 | 3,070 | 3,105 | 3,010 | 3,095 | 37,100 | 773.75 |
| 2017-08-31 | 3,030 | 3,080 | 3,015 | 3,050 | 46,600 | 762.50 |
| 2017-08-30 | 3,020 | 3,025 | 2,975 | 3,015 | 65,400 | 753.75 |
| 2017-08-29 | 2,885 | 3,035 | 2,866 | 3,015 | 105,100 | 753.75 |
| 2017-08-28 | 2,893 | 2,900 | 2,861 | 2,886 | 26,300 | 721.50 |
| 2017-08-25 | 2,915 | 2,915 | 2,880 | 2,893 | 15,600 | 723.25 |
| 2017-08-24 | 2,904 | 2,932 | 2,891 | 2,914 | 27,000 | 728.50 |
| 2017-08-23 | 2,901 | 2,909 | 2,876 | 2,906 | 25,700 | 726.50 |
| 2017-08-22 | 2,879 | 2,898 | 2,869 | 2,887 | 19,700 | 721.75 |
| 2017-08-21 | 2,852 | 2,878 | 2,831 | 2,868 | 43,200 | 717 |
| 2017-08-18 | 2,892 | 2,897 | 2,852 | 2,854 | 39,700 | 713.50 |
| 2017-08-17 | 2,922 | 2,922 | 2,900 | 2,910 | 16,500 | 727.50 |
| 2017-08-16 | 2,928 | 2,945 | 2,894 | 2,938 | 25,200 | 734.50 |
| 2017-08-15 | 2,953 | 2,958 | 2,904 | 2,929 | 32,200 | 732.25 |
| 2017-08-14 | 2,940 | 2,976 | 2,923 | 2,952 | 36,200 | 738 |
| 2017-08-10 | 2,916 | 2,967 | 2,916 | 2,965 | 35,300 | 741.25 |
| 2017-08-09 | 2,930 | 2,947 | 2,878 | 2,898 | 46,100 | 724.50 |
| 2017-08-08 | 2,934 | 2,948 | 2,909 | 2,932 | 33,800 | 733 |
| 2017-08-07 | 2,971 | 2,973 | 2,924 | 2,947 | 38,100 | 736.75 |
| 2017-08-04 | 2,927 | 2,976 | 2,927 | 2,976 | 37,700 | 744 |
| 2017-08-03 | 2,868 | 2,963 | 2,868 | 2,940 | 69,600 | 735 |
| 2017-08-02 | 2,867 | 2,905 | 2,827 | 2,844 | 83,700 | 711 |
| 2017-08-01 | 2,970 | 2,970 | 2,857 | 2,878 | 89,400 | 719.50 |
| 2017-07-31 | 2,851 | 2,869 | 2,823 | 2,850 | 35,600 | 712.50 |
| 2017-07-28 | 2,802 | 2,841 | 2,802 | 2,841 | 37,300 | 710.25 |
| 2017-07-27 | 2,845 | 2,855 | 2,813 | 2,820 | 21,900 | 705 |
| 2017-07-26 | 2,859 | 2,879 | 2,833 | 2,845 | 18,400 | 711.25 |
| 2017-07-25 | 2,871 | 2,871 | 2,830 | 2,839 | 28,400 | 709.75 |
| 2017-07-24 | 2,838 | 2,887 | 2,830 | 2,885 | 32,200 | 721.25 |
| 2017-07-21 | 2,877 | 2,903 | 2,844 | 2,866 | 40,200 | 716.50 |
| 2017-07-20 | 2,926 | 2,927 | 2,872 | 2,894 | 41,500 | 723.50 |
| 2017-07-19 | 2,920 | 2,960 | 2,913 | 2,936 | 42,100 | 734 |
| 2017-07-18 | 2,887 | 2,938 | 2,864 | 2,925 | 37,700 | 731.25 |
| 2017-07-14 | 2,942 | 2,943 | 2,887 | 2,918 | 61,100 | 729.50 |
| 2017-07-13 | 3,000 | 3,015 | 2,950 | 2,968 | 38,000 | 742 |
| 2017-07-12 | 2,892 | 2,998 | 2,888 | 2,987 | 100,800 | 746.75 |
| 2017-07-11 | 2,797 | 2,898 | 2,796 | 2,887 | 75,000 | 721.75 |
| 2017-07-10 | 2,752 | 2,791 | 2,728 | 2,785 | 39,300 | 696.25 |
| 2017-07-07 | 2,709 | 2,759 | 2,701 | 2,723 | 45,900 | 680.75 |
| 2017-07-06 | 2,700 | 2,721 | 2,683 | 2,713 | 40,300 | 678.25 |
| 2017-07-05 | 2,699 | 2,725 | 2,685 | 2,709 | 22,600 | 677.25 |
| 2017-07-04 | 2,710 | 2,727 | 2,686 | 2,699 | 28,300 | 674.75 |
| 2017-07-03 | 2,680 | 2,707 | 2,667 | 2,694 | 21,400 | 673.50 |
| 2017-06-30 | 2,706 | 2,706 | 2,666 | 2,680 | 26,200 | 670 |
| 2017-06-29 | 2,729 | 2,729 | 2,700 | 2,709 | 15,800 | 677.25 |
| 2017-06-28 | 2,727 | 2,739 | 2,707 | 2,710 | 19,900 | 677.50 |
| 2017-06-27 | 2,724 | 2,754 | 2,708 | 2,727 | 39,800 | 681.75 |
| 2017-06-26 | 2,760 | 2,773 | 2,704 | 2,718 | 41,900 | 679.50 |
| 2017-06-23 | 2,710 | 2,758 | 2,710 | 2,748 | 44,300 | 687 |
| 2017-06-22 | 2,710 | 2,711 | 2,685 | 2,688 | 25,400 | 672 |
| 2017-06-21 | 2,729 | 2,729 | 2,698 | 2,700 | 49,100 | 675 |
| 2017-06-20 | 2,700 | 2,737 | 2,700 | 2,727 | 43,900 | 681.75 |
| 2017-06-19 | 2,696 | 2,705 | 2,673 | 2,684 | 26,300 | 671 |
| 2017-06-16 | 2,667 | 2,686 | 2,659 | 2,670 | 31,000 | 667.50 |
| 2017-06-15 | 2,646 | 2,685 | 2,646 | 2,659 | 20,100 | 664.75 |
| 2017-06-14 | 2,681 | 2,689 | 2,649 | 2,649 | 17,200 | 662.25 |
| 2017-06-13 | 2,662 | 2,699 | 2,662 | 2,677 | 24,000 | 669.25 |
| 2017-06-12 | 2,633 | 2,666 | 2,633 | 2,655 | 19,900 | 663.75 |
| 2017-06-09 | 2,657 | 2,663 | 2,630 | 2,633 | 37,300 | 658.25 |
| 2017-06-08 | 2,667 | 2,694 | 2,658 | 2,671 | 25,500 | 667.75 |
| 2017-06-07 | 2,670 | 2,672 | 2,643 | 2,659 | 30,700 | 664.75 |
| 2017-06-06 | 2,725 | 2,725 | 2,669 | 2,673 | 26,100 | 668.25 |
| 2017-06-05 | 2,716 | 2,727 | 2,696 | 2,712 | 28,100 | 678 |
| 2017-06-02 | 2,715 | 2,737 | 2,704 | 2,734 | 26,500 | 683.50 |
| 2017-06-01 | 2,674 | 2,713 | 2,674 | 2,711 | 23,700 | 677.75 |
| 2017-05-31 | 2,707 | 2,707 | 2,657 | 2,667 | 42,300 | 666.75 |
| 2017-05-30 | 2,699 | 2,708 | 2,670 | 2,707 | 19,900 | 676.75 |
| 2017-05-29 | 2,680 | 2,711 | 2,680 | 2,697 | 14,600 | 674.25 |
| 2017-05-26 | 2,716 | 2,719 | 2,675 | 2,688 | 37,500 | 672 |
| 2017-05-25 | 2,730 | 2,742 | 2,711 | 2,711 | 23,400 | 677.75 |
| 2017-05-24 | 2,731 | 2,753 | 2,730 | 2,751 | 52,700 | 687.75 |
| 2017-05-23 | 2,755 | 2,758 | 2,728 | 2,736 | 40,700 | 684 |
| 2017-05-22 | 2,765 | 2,766 | 2,716 | 2,719 | 46,000 | 679.75 |
| 2017-05-19 | 2,716 | 2,780 | 2,702 | 2,766 | 79,900 | 691.50 |
| 2017-05-18 | 2,673 | 2,730 | 2,670 | 2,716 | 61,800 | 679 |
| 2017-05-17 | 2,672 | 2,711 | 2,668 | 2,708 | 46,200 | 677 |
| 2017-05-16 | 2,698 | 2,704 | 2,680 | 2,694 | 51,800 | 673.50 |
| 2017-05-15 | 2,686 | 2,702 | 2,679 | 2,692 | 45,100 | 673 |
| 2017-05-12 | 2,676 | 2,695 | 2,657 | 2,684 | 43,100 | 671 |
| 2017-05-11 | 2,675 | 2,697 | 2,652 | 2,690 | 55,300 | 672.50 |
| 2017-05-10 | 2,620 | 2,671 | 2,605 | 2,650 | 103,200 | 662.50 |
| 2017-05-09 | 2,647 | 2,655 | 2,621 | 2,654 | 32,600 | 663.50 |
| 2017-05-08 | 2,585 | 2,647 | 2,566 | 2,647 | 50,000 | 661.75 |
| 2017-05-02 | 2,578 | 2,589 | 2,568 | 2,571 | 21,300 | 642.75 |
| 2017-05-01 | 2,555 | 2,582 | 2,548 | 2,578 | 23,900 | 644.50 |
| 2017-04-28 | 2,575 | 2,588 | 2,551 | 2,562 | 45,600 | 640.50 |
| 2017-04-27 | 2,542 | 2,584 | 2,542 | 2,571 | 50,300 | 642.75 |
| 2017-04-26 | 2,519 | 2,548 | 2,515 | 2,537 | 29,200 | 634.25 |
| 2017-04-25 | 2,514 | 2,527 | 2,494 | 2,516 | 46,300 | 629 |
| 2017-04-24 | 2,528 | 2,541 | 2,501 | 2,523 | 59,500 | 630.75 |
| 2017-04-21 | 2,491 | 2,506 | 2,482 | 2,492 | 56,000 | 623 |
| 2017-04-20 | 2,483 | 2,501 | 2,469 | 2,492 | 39,200 | 623 |
| 2017-04-19 | 2,435 | 2,491 | 2,434 | 2,469 | 57,600 | 617.25 |
| 2017-04-18 | 2,444 | 2,464 | 2,435 | 2,437 | 42,100 | 609.25 |
| 2017-04-17 | 2,388 | 2,434 | 2,387 | 2,432 | 31,300 | 608 |
| 2017-04-14 | 2,421 | 2,428 | 2,394 | 2,397 | 32,600 | 599.25 |
| 2017-04-13 | 2,431 | 2,436 | 2,416 | 2,436 | 38,600 | 609 |
| 2017-04-12 | 2,454 | 2,454 | 2,416 | 2,441 | 54,900 | 610.25 |
| 2017-04-11 | 2,462 | 2,477 | 2,460 | 2,465 | 43,200 | 616.25 |
| 2017-04-10 | 2,479 | 2,491 | 2,461 | 2,478 | 34,200 | 619.50 |
| 2017-04-07 | 2,474 | 2,495 | 2,467 | 2,477 | 59,300 | 619.25 |
| 2017-04-06 | 2,503 | 2,507 | 2,453 | 2,455 | 47,500 | 613.75 |
| 2017-04-05 | 2,539 | 2,551 | 2,509 | 2,525 | 53,700 | 631.25 |
| 2017-04-04 | 2,573 | 2,578 | 2,522 | 2,548 | 76,900 | 637 |
| 2017-04-03 | 2,581 | 2,613 | 2,572 | 2,582 | 61,800 | 645.50 |
| 2017-03-31 | 2,635 | 2,650 | 2,580 | 2,580 | 76,700 | 645 |
| 2017-03-30 | 2,622 | 2,631 | 2,601 | 2,614 | 45,700 | 653.50 |
| 2017-03-29 | 2,627 | 2,647 | 2,608 | 2,623 | 105,700 | 655.75 |
| 2017-03-28 | 2,599 | 2,639 | 2,597 | 2,625 | 162,900 | 656.25 |
| 2017-03-27 | 2,577 | 2,599 | 2,562 | 2,583 | 79,600 | 645.75 |
| 2017-03-24 | 2,604 | 2,607 | 2,578 | 2,592 | 104,700 | 648 |
| 2017-03-23 | 2,647 | 2,647 | 2,604 | 2,613 | 74,400 | 653.25 |
| 2017-03-22 | 2,710 | 2,710 | 2,654 | 2,654 | 74,200 | 663.50 |
| 2017-03-21 | 2,758 | 2,778 | 2,741 | 2,741 | 50,900 | 685.25 |
| 2017-03-17 | 2,759 | 2,790 | 2,751 | 2,758 | 72,400 | 689.50 |
| 2017-03-16 | 2,726 | 2,780 | 2,716 | 2,768 | 70,500 | 692 |
| 2017-03-15 | 2,740 | 2,756 | 2,717 | 2,734 | 77,000 | 683.50 |
| 2017-03-14 | 2,777 | 2,777 | 2,748 | 2,748 | 76,500 | 687 |
| 2017-03-13 | 2,800 | 2,827 | 2,746 | 2,753 | 76,300 | 688.25 |
| 2017-03-10 | 2,774 | 2,832 | 2,769 | 2,790 | 86,100 | 697.50 |
| 2017-03-09 | 2,770 | 2,782 | 2,751 | 2,760 | 67,300 | 690 |
| 2017-03-08 | 2,794 | 2,814 | 2,765 | 2,776 | 62,200 | 694 |
| 2017-03-07 | 2,787 | 2,802 | 2,766 | 2,800 | 71,300 | 700 |
| 2017-03-06 | 2,799 | 2,820 | 2,769 | 2,803 | 58,200 | 700.75 |
| 2017-03-03 | 2,830 | 2,851 | 2,812 | 2,819 | 49,300 | 704.75 |
| 2017-03-02 | 2,871 | 2,877 | 2,816 | 2,830 | 71,700 | 707.50 |
| 2017-03-01 | 2,855 | 2,855 | 2,807 | 2,847 | 67,100 | 711.75 |
| 2017-02-28 | 2,866 | 2,897 | 2,851 | 2,858 | 68,300 | 714.50 |
| 2017-02-27 | 2,853 | 2,870 | 2,805 | 2,865 | 58,100 | 716.25 |
| 2017-02-24 | 2,825 | 2,880 | 2,797 | 2,871 | 77,400 | 717.75 |
| 2017-02-23 | 2,900 | 2,940 | 2,841 | 2,851 | 100,700 | 712.75 |
| 2017-02-22 | 2,791 | 2,850 | 2,791 | 2,850 | 82,200 | 712.50 |
| 2017-02-21 | 2,777 | 2,805 | 2,766 | 2,797 | 41,400 | 699.25 |
| 2017-02-20 | 2,755 | 2,800 | 2,755 | 2,789 | 45,000 | 697.25 |
| 2017-02-17 | 2,773 | 2,784 | 2,745 | 2,767 | 30,900 | 691.75 |
| 2017-02-16 | 2,766 | 2,798 | 2,766 | 2,777 | 55,700 | 694.25 |
| 2017-02-15 | 2,764 | 2,769 | 2,731 | 2,754 | 39,400 | 688.50 |
| 2017-02-14 | 2,716 | 2,773 | 2,712 | 2,714 | 63,600 | 678.50 |
| 2017-02-13 | 2,700 | 2,724 | 2,698 | 2,710 | 59,400 | 677.50 |
| 2017-02-10 | 2,639 | 2,667 | 2,621 | 2,666 | 49,200 | 666.50 |
| 2017-02-09 | 2,615 | 2,626 | 2,570 | 2,608 | 88,800 | 652 |
| 2017-02-08 | 2,683 | 2,698 | 2,583 | 2,615 | 149,600 | 653.75 |
| 2017-02-07 | 2,724 | 2,729 | 2,690 | 2,702 | 53,300 | 675.50 |
| 2017-02-06 | 2,733 | 2,746 | 2,685 | 2,724 | 53,100 | 681 |
| 2017-02-03 | 2,688 | 2,764 | 2,681 | 2,719 | 56,500 | 679.75 |
| 2017-02-02 | 2,767 | 2,767 | 2,647 | 2,677 | 102,100 | 669.25 |
| 2017-02-01 | 2,620 | 2,790 | 2,603 | 2,767 | 158,900 | 691.75 |
| 2017-01-31 | 2,602 | 2,624 | 2,569 | 2,587 | 27,200 | 646.75 |
| 2017-01-30 | 2,609 | 2,623 | 2,587 | 2,617 | 27,700 | 654.25 |
| 2017-01-27 | 2,590 | 2,628 | 2,588 | 2,614 | 28,900 | 653.50 |
| 2017-01-26 | 2,594 | 2,600 | 2,577 | 2,587 | 26,100 | 646.75 |
| 2017-01-25 | 2,590 | 2,590 | 2,561 | 2,577 | 27,200 | 644.25 |
| 2017-01-24 | 2,570 | 2,584 | 2,556 | 2,568 | 25,900 | 642 |
| 2017-01-23 | 2,557 | 2,598 | 2,543 | 2,572 | 55,100 | 643 |
| 2017-01-20 | 2,579 | 2,592 | 2,551 | 2,577 | 67,100 | 644.25 |
| 2017-01-19 | 2,587 | 2,598 | 2,572 | 2,583 | 29,000 | 645.75 |
| 2017-01-18 | 2,552 | 2,574 | 2,536 | 2,573 | 43,600 | 643.25 |
| 2017-01-17 | 2,605 | 2,610 | 2,545 | 2,554 | 28,400 | 638.50 |
| 2017-01-16 | 2,573 | 2,619 | 2,568 | 2,606 | 69,600 | 651.50 |
| 2017-01-13 | 2,542 | 2,584 | 2,515 | 2,577 | 71,100 | 644.25 |
| 2017-01-12 | 2,567 | 2,577 | 2,503 | 2,551 | 95,800 | 637.75 |
| 2017-01-11 | 2,552 | 2,577 | 2,540 | 2,566 | 64,200 | 641.50 |
| 2017-01-10 | 2,576 | 2,576 | 2,537 | 2,552 | 52,600 | 638 |
| 2017-01-06 | 2,570 | 2,608 | 2,558 | 2,579 | 67,600 | 644.75 |
| 2017-01-05 | 2,575 | 2,608 | 2,551 | 2,586 | 74,800 | 646.50 |
| 2017-01-04 | 2,526 | 2,583 | 2,521 | 2,576 | 71,900 | 644 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2019-03-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.5株