9993 (株)ヤマザワ 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 | 1,755 | 1,758 | 1,753 | 1,753 | 1,400 | 1,753 |
| 2017-12-28 | 1,745 | 1,755 | 1,745 | 1,755 | 2,900 | 1,755 |
| 2017-12-27 | 1,731 | 1,748 | 1,731 | 1,747 | 3,400 | 1,747 |
| 2017-12-26 | 1,735 | 1,738 | 1,733 | 1,738 | 3,000 | 1,738 |
| 2017-12-25 | 1,747 | 1,747 | 1,733 | 1,739 | 5,000 | 1,739 |
| 2017-12-22 | 1,737 | 1,743 | 1,735 | 1,739 | 4,800 | 1,739 |
| 2017-12-21 | 1,741 | 1,746 | 1,738 | 1,743 | 1,900 | 1,743 |
| 2017-12-20 | 1,749 | 1,749 | 1,733 | 1,740 | 4,700 | 1,740 |
| 2017-12-19 | 1,732 | 1,748 | 1,731 | 1,736 | 3,500 | 1,736 |
| 2017-12-18 | 1,743 | 1,747 | 1,730 | 1,733 | 5,400 | 1,733 |
| 2017-12-15 | 1,736 | 1,743 | 1,736 | 1,743 | 3,300 | 1,743 |
| 2017-12-14 | 1,737 | 1,742 | 1,737 | 1,740 | 2,600 | 1,740 |
| 2017-12-13 | 1,736 | 1,745 | 1,733 | 1,745 | 2,200 | 1,745 |
| 2017-12-12 | 1,733 | 1,737 | 1,733 | 1,736 | 1,500 | 1,736 |
| 2017-12-11 | 1,730 | 1,739 | 1,725 | 1,739 | 8,200 | 1,739 |
| 2017-12-08 | 1,730 | 1,735 | 1,727 | 1,730 | 12,900 | 1,730 |
| 2017-12-07 | 1,731 | 1,738 | 1,731 | 1,733 | 2,900 | 1,733 |
| 2017-12-06 | 1,733 | 1,743 | 1,731 | 1,731 | 10,500 | 1,731 |
| 2017-12-05 | 1,741 | 1,744 | 1,733 | 1,733 | 3,200 | 1,733 |
| 2017-12-04 | 1,733 | 1,747 | 1,733 | 1,741 | 6,000 | 1,741 |
| 2017-12-01 | 1,736 | 1,743 | 1,736 | 1,743 | 4,700 | 1,743 |
| 2017-11-30 | 1,742 | 1,745 | 1,739 | 1,741 | 3,400 | 1,741 |
| 2017-11-29 | 1,742 | 1,748 | 1,734 | 1,748 | 1,800 | 1,748 |
| 2017-11-28 | 1,739 | 1,739 | 1,732 | 1,732 | 1,800 | 1,732 |
| 2017-11-27 | 1,747 | 1,747 | 1,733 | 1,741 | 2,700 | 1,741 |
| 2017-11-24 | 1,750 | 1,750 | 1,729 | 1,745 | 15,300 | 1,745 |
| 2017-11-22 | 1,746 | 1,755 | 1,743 | 1,749 | 4,500 | 1,749 |
| 2017-11-21 | 1,747 | 1,747 | 1,738 | 1,742 | 2,600 | 1,742 |
| 2017-11-20 | 1,740 | 1,745 | 1,730 | 1,742 | 3,400 | 1,742 |
| 2017-11-17 | 1,721 | 1,738 | 1,721 | 1,734 | 1,300 | 1,734 |
| 2017-11-16 | 1,737 | 1,737 | 1,719 | 1,719 | 2,200 | 1,719 |
| 2017-11-15 | 1,731 | 1,731 | 1,712 | 1,713 | 6,900 | 1,713 |
| 2017-11-13 | 1,745 | 1,745 | 1,736 | 1,744 | 1,600 | 1,744 |
| 2017-11-10 | 1,740 | 1,744 | 1,738 | 1,744 | 3,300 | 1,744 |
| 2017-11-09 | 1,748 | 1,750 | 1,740 | 1,749 | 4,400 | 1,749 |
| 2017-11-08 | 1,742 | 1,744 | 1,739 | 1,744 | 2,300 | 1,744 |
| 2017-11-07 | 1,741 | 1,748 | 1,736 | 1,742 | 3,900 | 1,742 |
| 2017-11-06 | 1,740 | 1,743 | 1,735 | 1,741 | 4,500 | 1,741 |
| 2017-11-02 | 1,736 | 1,742 | 1,731 | 1,742 | 3,200 | 1,742 |
| 2017-11-01 | 1,744 | 1,744 | 1,733 | 1,739 | 6,100 | 1,739 |
| 2017-10-31 | 1,743 | 1,743 | 1,731 | 1,739 | 3,100 | 1,739 |
| 2017-10-30 | 1,733 | 1,743 | 1,726 | 1,743 | 7,400 | 1,743 |
| 2017-10-27 | 1,726 | 1,734 | 1,726 | 1,733 | 1,800 | 1,733 |
| 2017-10-26 | 1,722 | 1,732 | 1,721 | 1,727 | 1,900 | 1,727 |
| 2017-10-25 | 1,725 | 1,730 | 1,722 | 1,726 | 6,100 | 1,726 |
| 2017-10-24 | 1,721 | 1,736 | 1,721 | 1,732 | 7,300 | 1,732 |
| 2017-10-23 | 1,727 | 1,731 | 1,723 | 1,726 | 7,800 | 1,726 |
| 2017-10-20 | 1,728 | 1,728 | 1,719 | 1,727 | 3,200 | 1,727 |
| 2017-10-19 | 1,724 | 1,724 | 1,715 | 1,723 | 6,100 | 1,723 |
| 2017-10-18 | 1,725 | 1,728 | 1,722 | 1,724 | 4,100 | 1,724 |
| 2017-10-17 | 1,726 | 1,731 | 1,725 | 1,726 | 4,500 | 1,726 |
| 2017-10-16 | 1,730 | 1,732 | 1,725 | 1,728 | 5,000 | 1,728 |
| 2017-10-13 | 1,731 | 1,738 | 1,730 | 1,732 | 6,400 | 1,732 |
| 2017-10-12 | 1,760 | 1,760 | 1,712 | 1,735 | 8,900 | 1,735 |
| 2017-10-11 | 1,758 | 1,760 | 1,750 | 1,760 | 1,900 | 1,760 |
| 2017-10-10 | 1,750 | 1,758 | 1,746 | 1,758 | 3,000 | 1,758 |
| 2017-10-06 | 1,762 | 1,762 | 1,756 | 1,761 | 1,400 | 1,761 |
| 2017-10-05 | 1,767 | 1,767 | 1,756 | 1,762 | 1,100 | 1,762 |
| 2017-10-04 | 1,756 | 1,761 | 1,756 | 1,761 | 1,500 | 1,761 |
| 2017-10-03 | 1,751 | 1,759 | 1,748 | 1,756 | 1,300 | 1,756 |
| 2017-10-02 | 1,742 | 1,756 | 1,742 | 1,753 | 1,400 | 1,753 |
| 2017-09-29 | 1,755 | 1,755 | 1,742 | 1,742 | 1,800 | 1,742 |
| 2017-09-28 | 1,746 | 1,755 | 1,732 | 1,755 | 3,000 | 1,755 |
| 2017-09-27 | 1,742 | 1,753 | 1,742 | 1,746 | 1,400 | 1,746 |
| 2017-09-26 | 1,737 | 1,760 | 1,735 | 1,754 | 4,100 | 1,754 |
| 2017-09-25 | 1,772 | 1,772 | 1,720 | 1,746 | 7,500 | 1,746 |
| 2017-09-22 | 1,735 | 1,754 | 1,735 | 1,753 | 2,400 | 1,753 |
| 2017-09-21 | 1,750 | 1,753 | 1,746 | 1,748 | 2,200 | 1,748 |
| 2017-09-20 | 1,725 | 1,750 | 1,725 | 1,750 | 6,200 | 1,750 |
| 2017-09-19 | 1,728 | 1,733 | 1,721 | 1,729 | 5,400 | 1,729 |
| 2017-09-15 | 1,726 | 1,730 | 1,723 | 1,723 | 2,900 | 1,723 |
| 2017-09-14 | 1,728 | 1,739 | 1,728 | 1,729 | 2,000 | 1,729 |
| 2017-09-13 | 1,740 | 1,760 | 1,726 | 1,727 | 4,800 | 1,727 |
| 2017-09-12 | 1,736 | 1,736 | 1,716 | 1,733 | 5,000 | 1,733 |
| 2017-09-11 | 1,766 | 1,766 | 1,710 | 1,735 | 7,900 | 1,735 |
| 2017-09-08 | 1,752 | 1,768 | 1,739 | 1,746 | 5,900 | 1,746 |
| 2017-09-07 | 1,751 | 1,751 | 1,736 | 1,745 | 3,500 | 1,745 |
| 2017-09-06 | 1,754 | 1,763 | 1,751 | 1,751 | 3,400 | 1,751 |
| 2017-09-05 | 1,765 | 1,769 | 1,752 | 1,754 | 3,100 | 1,754 |
| 2017-09-04 | 1,773 | 1,773 | 1,764 | 1,765 | 4,300 | 1,765 |
| 2017-09-01 | 1,772 | 1,777 | 1,770 | 1,774 | 2,300 | 1,774 |
| 2017-08-31 | 1,782 | 1,782 | 1,772 | 1,772 | 2,500 | 1,772 |
| 2017-08-30 | 1,768 | 1,780 | 1,765 | 1,780 | 4,200 | 1,780 |
| 2017-08-29 | 1,787 | 1,787 | 1,765 | 1,768 | 29,000 | 1,768 |
| 2017-08-28 | 1,794 | 1,810 | 1,792 | 1,803 | 49,200 | 1,803 |
| 2017-08-25 | 1,795 | 1,798 | 1,794 | 1,794 | 10,400 | 1,794 |
| 2017-08-24 | 1,800 | 1,800 | 1,790 | 1,795 | 10,400 | 1,795 |
| 2017-08-23 | 1,787 | 1,796 | 1,787 | 1,794 | 6,000 | 1,794 |
| 2017-08-22 | 1,778 | 1,799 | 1,778 | 1,789 | 12,500 | 1,789 |
| 2017-08-21 | 1,773 | 1,784 | 1,773 | 1,777 | 6,800 | 1,777 |
| 2017-08-18 | 1,790 | 1,790 | 1,750 | 1,773 | 16,400 | 1,773 |
| 2017-08-17 | 1,786 | 1,800 | 1,786 | 1,796 | 15,100 | 1,796 |
| 2017-08-16 | 1,785 | 1,800 | 1,785 | 1,789 | 4,000 | 1,789 |
| 2017-08-15 | 1,789 | 1,795 | 1,786 | 1,786 | 4,100 | 1,786 |
| 2017-08-14 | 1,782 | 1,788 | 1,773 | 1,783 | 6,300 | 1,783 |
| 2017-08-10 | 1,788 | 1,788 | 1,778 | 1,788 | 3,100 | 1,788 |
| 2017-08-09 | 1,789 | 1,795 | 1,780 | 1,788 | 5,300 | 1,788 |
| 2017-08-08 | 1,794 | 1,800 | 1,790 | 1,794 | 10,200 | 1,794 |
| 2017-08-07 | 1,796 | 1,799 | 1,791 | 1,794 | 4,600 | 1,794 |
| 2017-08-04 | 1,787 | 1,797 | 1,786 | 1,797 | 3,200 | 1,797 |
| 2017-08-03 | 1,785 | 1,796 | 1,784 | 1,796 | 6,100 | 1,796 |
| 2017-08-02 | 1,796 | 1,796 | 1,786 | 1,787 | 3,900 | 1,787 |
| 2017-08-01 | 1,782 | 1,788 | 1,780 | 1,786 | 4,500 | 1,786 |
| 2017-07-31 | 1,775 | 1,786 | 1,774 | 1,779 | 3,900 | 1,779 |
| 2017-07-28 | 1,798 | 1,798 | 1,774 | 1,775 | 5,800 | 1,775 |
| 2017-07-27 | 1,770 | 1,779 | 1,768 | 1,773 | 6,300 | 1,773 |
| 2017-07-26 | 1,765 | 1,773 | 1,765 | 1,771 | 6,100 | 1,771 |
| 2017-07-25 | 1,764 | 1,764 | 1,756 | 1,757 | 4,700 | 1,757 |
| 2017-07-24 | 1,772 | 1,772 | 1,752 | 1,765 | 15,400 | 1,765 |
| 2017-07-21 | 1,776 | 1,776 | 1,766 | 1,770 | 6,400 | 1,770 |
| 2017-07-20 | 1,773 | 1,775 | 1,770 | 1,773 | 14,600 | 1,773 |
| 2017-07-19 | 1,775 | 1,776 | 1,774 | 1,775 | 3,300 | 1,775 |
| 2017-07-18 | 1,776 | 1,776 | 1,774 | 1,775 | 5,400 | 1,775 |
| 2017-07-14 | 1,780 | 1,780 | 1,775 | 1,776 | 4,100 | 1,776 |
| 2017-07-13 | 1,774 | 1,779 | 1,774 | 1,777 | 3,700 | 1,777 |
| 2017-07-12 | 1,778 | 1,778 | 1,774 | 1,774 | 1,400 | 1,774 |
| 2017-07-11 | 1,775 | 1,780 | 1,772 | 1,774 | 1,700 | 1,774 |
| 2017-07-10 | 1,780 | 1,790 | 1,773 | 1,773 | 7,900 | 1,773 |
| 2017-07-07 | 1,794 | 1,794 | 1,780 | 1,780 | 3,100 | 1,780 |
| 2017-07-06 | 1,788 | 1,799 | 1,788 | 1,793 | 2,000 | 1,793 |
| 2017-07-05 | 1,790 | 1,794 | 1,788 | 1,788 | 3,600 | 1,788 |
| 2017-07-04 | 1,798 | 1,798 | 1,794 | 1,794 | 1,200 | 1,794 |
| 2017-07-03 | 1,798 | 1,800 | 1,790 | 1,790 | 3,900 | 1,790 |
| 2017-06-30 | 1,791 | 1,792 | 1,788 | 1,792 | 1,500 | 1,792 |
| 2017-06-29 | 1,790 | 1,796 | 1,781 | 1,791 | 4,200 | 1,791 |
| 2017-06-28 | 1,796 | 1,797 | 1,790 | 1,790 | 2,900 | 1,790 |
| 2017-06-27 | 1,797 | 1,800 | 1,792 | 1,792 | 2,700 | 1,792 |
| 2017-06-26 | 1,849 | 1,849 | 1,793 | 1,797 | 12,300 | 1,797 |
| 2017-06-23 | 1,792 | 1,820 | 1,792 | 1,820 | 4,300 | 1,820 |
| 2017-06-22 | 1,788 | 1,800 | 1,786 | 1,793 | 2,300 | 1,793 |
| 2017-06-21 | 1,790 | 1,797 | 1,780 | 1,788 | 3,500 | 1,788 |
| 2017-06-20 | 1,790 | 1,790 | 1,787 | 1,790 | 4,400 | 1,790 |
| 2017-06-19 | 1,780 | 1,790 | 1,778 | 1,787 | 4,600 | 1,787 |
| 2017-06-16 | 1,770 | 1,778 | 1,770 | 1,776 | 1,800 | 1,776 |
| 2017-06-15 | 1,776 | 1,776 | 1,766 | 1,767 | 3,300 | 1,767 |
| 2017-06-14 | 1,780 | 1,785 | 1,778 | 1,778 | 2,200 | 1,778 |
| 2017-06-13 | 1,793 | 1,793 | 1,780 | 1,781 | 2,100 | 1,781 |
| 2017-06-12 | 1,794 | 1,796 | 1,781 | 1,781 | 5,200 | 1,781 |
| 2017-06-09 | 1,784 | 1,794 | 1,780 | 1,792 | 4,000 | 1,792 |
| 2017-06-08 | 1,790 | 1,803 | 1,789 | 1,803 | 2,000 | 1,803 |
| 2017-06-07 | 1,786 | 1,789 | 1,780 | 1,788 | 3,000 | 1,788 |
| 2017-06-06 | 1,800 | 1,800 | 1,789 | 1,789 | 2,400 | 1,789 |
| 2017-06-05 | 1,809 | 1,812 | 1,800 | 1,800 | 2,600 | 1,800 |
| 2017-06-02 | 1,805 | 1,805 | 1,790 | 1,804 | 2,300 | 1,804 |
| 2017-06-01 | 1,796 | 1,809 | 1,795 | 1,801 | 2,100 | 1,801 |
| 2017-05-31 | 1,791 | 1,803 | 1,788 | 1,788 | 3,000 | 1,788 |
| 2017-05-30 | 1,809 | 1,809 | 1,797 | 1,804 | 1,100 | 1,804 |
| 2017-05-29 | 1,809 | 1,809 | 1,806 | 1,806 | 1,300 | 1,806 |
| 2017-05-26 | 1,808 | 1,809 | 1,793 | 1,796 | 1,500 | 1,796 |
| 2017-05-25 | 1,818 | 1,818 | 1,801 | 1,802 | 3,000 | 1,802 |
| 2017-05-24 | 1,820 | 1,824 | 1,814 | 1,819 | 5,000 | 1,819 |
| 2017-05-23 | 1,836 | 1,841 | 1,825 | 1,841 | 2,300 | 1,841 |
| 2017-05-22 | 1,845 | 1,845 | 1,830 | 1,833 | 1,500 | 1,833 |
| 2017-05-19 | 1,813 | 1,835 | 1,813 | 1,821 | 1,700 | 1,821 |
| 2017-05-18 | 1,858 | 1,858 | 1,801 | 1,813 | 2,600 | 1,813 |
| 2017-05-17 | 1,839 | 1,877 | 1,820 | 1,841 | 4,900 | 1,841 |
| 2017-05-16 | 1,824 | 1,837 | 1,813 | 1,837 | 4,000 | 1,837 |
| 2017-05-15 | 1,819 | 1,828 | 1,816 | 1,824 | 1,800 | 1,824 |
| 2017-05-12 | 1,820 | 1,820 | 1,810 | 1,816 | 2,400 | 1,816 |
| 2017-05-11 | 1,819 | 1,819 | 1,815 | 1,819 | 3,300 | 1,819 |
| 2017-05-10 | 1,819 | 1,819 | 1,808 | 1,817 | 2,400 | 1,817 |
| 2017-05-09 | 1,792 | 1,814 | 1,768 | 1,805 | 7,100 | 1,805 |
| 2017-05-08 | 1,761 | 1,789 | 1,761 | 1,789 | 4,600 | 1,789 |
| 2017-05-02 | 1,746 | 1,758 | 1,746 | 1,750 | 3,800 | 1,750 |
| 2017-05-01 | 1,734 | 1,747 | 1,734 | 1,746 | 2,600 | 1,746 |
| 2017-04-28 | 1,765 | 1,770 | 1,750 | 1,750 | 2,400 | 1,750 |
| 2017-04-27 | 1,764 | 1,770 | 1,760 | 1,765 | 3,900 | 1,765 |
| 2017-04-26 | 1,741 | 1,763 | 1,741 | 1,751 | 2,900 | 1,751 |
| 2017-04-25 | 1,740 | 1,757 | 1,740 | 1,749 | 2,600 | 1,749 |
| 2017-04-24 | 1,758 | 1,760 | 1,743 | 1,743 | 5,500 | 1,743 |
| 2017-04-21 | 1,741 | 1,764 | 1,733 | 1,740 | 3,900 | 1,740 |
| 2017-04-20 | 1,730 | 1,757 | 1,728 | 1,741 | 4,100 | 1,741 |
| 2017-04-19 | 1,726 | 1,763 | 1,726 | 1,733 | 3,500 | 1,733 |
| 2017-04-18 | 1,734 | 1,758 | 1,734 | 1,734 | 3,200 | 1,734 |
| 2017-04-17 | 1,756 | 1,756 | 1,727 | 1,727 | 1,400 | 1,727 |
| 2017-04-14 | 1,717 | 1,740 | 1,716 | 1,716 | 4,200 | 1,716 |
| 2017-04-13 | 1,757 | 1,757 | 1,705 | 1,717 | 4,100 | 1,717 |
| 2017-04-12 | 1,779 | 1,779 | 1,748 | 1,757 | 3,600 | 1,757 |
| 2017-04-11 | 1,761 | 1,780 | 1,761 | 1,768 | 2,700 | 1,768 |
| 2017-04-10 | 1,778 | 1,800 | 1,778 | 1,791 | 1,800 | 1,791 |
| 2017-04-07 | 1,775 | 1,799 | 1,763 | 1,777 | 4,100 | 1,777 |
| 2017-04-06 | 1,795 | 1,795 | 1,774 | 1,774 | 2,600 | 1,774 |
| 2017-04-05 | 1,812 | 1,814 | 1,790 | 1,795 | 4,300 | 1,795 |
| 2017-04-04 | 1,830 | 1,830 | 1,816 | 1,820 | 800 | 1,820 |
| 2017-04-03 | 1,813 | 1,821 | 1,812 | 1,812 | 1,400 | 1,812 |
| 2017-03-31 | 1,820 | 1,826 | 1,811 | 1,811 | 2,800 | 1,811 |
| 2017-03-30 | 1,834 | 1,834 | 1,818 | 1,818 | 1,700 | 1,818 |
| 2017-03-29 | 1,838 | 1,838 | 1,821 | 1,825 | 2,200 | 1,825 |
| 2017-03-28 | 1,807 | 1,832 | 1,807 | 1,832 | 4,100 | 1,832 |
| 2017-03-27 | 1,812 | 1,812 | 1,803 | 1,807 | 1,700 | 1,807 |
| 2017-03-24 | 1,816 | 1,816 | 1,812 | 1,812 | 3,600 | 1,812 |
| 2017-03-23 | 1,812 | 1,825 | 1,805 | 1,816 | 3,300 | 1,816 |
| 2017-03-22 | 1,824 | 1,836 | 1,812 | 1,812 | 2,900 | 1,812 |
| 2017-03-21 | 1,813 | 1,837 | 1,813 | 1,824 | 2,000 | 1,824 |
| 2017-03-17 | 1,826 | 1,827 | 1,815 | 1,815 | 2,300 | 1,815 |
| 2017-03-16 | 1,815 | 1,832 | 1,815 | 1,826 | 3,500 | 1,826 |
| 2017-03-15 | 1,808 | 1,832 | 1,808 | 1,815 | 2,700 | 1,815 |
| 2017-03-14 | 1,817 | 1,830 | 1,810 | 1,828 | 2,000 | 1,828 |
| 2017-03-13 | 1,821 | 1,831 | 1,805 | 1,806 | 6,300 | 1,806 |
| 2017-03-10 | 1,840 | 1,840 | 1,815 | 1,831 | 7,700 | 1,831 |
| 2017-03-09 | 1,820 | 1,822 | 1,817 | 1,821 | 1,000 | 1,821 |
| 2017-03-08 | 1,812 | 1,816 | 1,812 | 1,813 | 2,100 | 1,813 |
| 2017-03-07 | 1,822 | 1,822 | 1,812 | 1,812 | 2,200 | 1,812 |
| 2017-03-06 | 1,840 | 1,840 | 1,816 | 1,822 | 3,400 | 1,822 |
| 2017-03-03 | 1,847 | 1,848 | 1,836 | 1,842 | 2,400 | 1,842 |
| 2017-03-02 | 1,835 | 1,846 | 1,835 | 1,842 | 3,300 | 1,842 |
| 2017-03-01 | 1,823 | 1,834 | 1,815 | 1,822 | 2,100 | 1,822 |
| 2017-02-28 | 1,820 | 1,832 | 1,810 | 1,812 | 5,700 | 1,812 |
| 2017-02-27 | 1,820 | 1,832 | 1,816 | 1,827 | 4,300 | 1,827 |
| 2017-02-24 | 1,875 | 1,892 | 1,825 | 1,835 | 29,700 | 1,835 |
| 2017-02-23 | 1,855 | 1,870 | 1,854 | 1,870 | 29,100 | 1,870 |
| 2017-02-22 | 1,861 | 1,861 | 1,850 | 1,856 | 11,000 | 1,856 |
| 2017-02-21 | 1,860 | 1,864 | 1,854 | 1,864 | 4,300 | 1,864 |
| 2017-02-20 | 1,850 | 1,868 | 1,850 | 1,859 | 12,700 | 1,859 |
| 2017-02-17 | 1,844 | 1,850 | 1,840 | 1,848 | 10,700 | 1,848 |
| 2017-02-16 | 1,849 | 1,849 | 1,842 | 1,846 | 10,300 | 1,846 |
| 2017-02-15 | 1,848 | 1,849 | 1,835 | 1,842 | 15,800 | 1,842 |
| 2017-02-14 | 1,830 | 1,835 | 1,826 | 1,827 | 5,300 | 1,827 |
| 2017-02-13 | 1,833 | 1,840 | 1,830 | 1,836 | 5,200 | 1,836 |
| 2017-02-10 | 1,839 | 1,839 | 1,829 | 1,833 | 7,400 | 1,833 |
| 2017-02-09 | 1,831 | 1,844 | 1,831 | 1,839 | 1,600 | 1,839 |
| 2017-02-08 | 1,818 | 1,843 | 1,818 | 1,831 | 2,700 | 1,831 |
| 2017-02-07 | 1,830 | 1,839 | 1,822 | 1,824 | 1,500 | 1,824 |
| 2017-02-06 | 1,840 | 1,840 | 1,819 | 1,827 | 3,300 | 1,827 |
| 2017-02-03 | 1,822 | 1,830 | 1,821 | 1,821 | 1,100 | 1,821 |
| 2017-02-02 | 1,825 | 1,832 | 1,822 | 1,822 | 2,000 | 1,822 |
| 2017-02-01 | 1,831 | 1,845 | 1,824 | 1,834 | 4,600 | 1,834 |
| 2017-01-31 | 1,827 | 1,845 | 1,827 | 1,840 | 1,700 | 1,840 |
| 2017-01-30 | 1,839 | 1,843 | 1,833 | 1,838 | 3,100 | 1,838 |
| 2017-01-27 | 1,847 | 1,847 | 1,828 | 1,830 | 3,100 | 1,830 |
| 2017-01-26 | 1,840 | 1,848 | 1,822 | 1,842 | 2,500 | 1,842 |
| 2017-01-25 | 1,812 | 1,846 | 1,812 | 1,840 | 3,500 | 1,840 |
| 2017-01-24 | 1,836 | 1,847 | 1,800 | 1,812 | 6,900 | 1,812 |
| 2017-01-23 | 1,839 | 1,840 | 1,821 | 1,835 | 3,600 | 1,835 |
| 2017-01-20 | 1,830 | 1,838 | 1,819 | 1,838 | 3,500 | 1,838 |
| 2017-01-19 | 1,819 | 1,834 | 1,813 | 1,813 | 4,300 | 1,813 |
| 2017-01-18 | 1,800 | 1,828 | 1,800 | 1,819 | 4,000 | 1,819 |
| 2017-01-17 | 1,839 | 1,839 | 1,826 | 1,826 | 1,800 | 1,826 |
| 2017-01-16 | 1,832 | 1,838 | 1,810 | 1,810 | 4,300 | 1,810 |
| 2017-01-13 | 1,830 | 1,849 | 1,830 | 1,832 | 5,600 | 1,832 |
| 2017-01-12 | 1,860 | 1,860 | 1,813 | 1,832 | 3,900 | 1,832 |
| 2017-01-11 | 1,849 | 1,864 | 1,824 | 1,838 | 3,800 | 1,838 |
| 2017-01-10 | 1,823 | 1,869 | 1,810 | 1,869 | 9,600 | 1,869 |
| 2017-01-06 | 1,800 | 1,825 | 1,800 | 1,822 | 8,500 | 1,822 |
| 2017-01-05 | 1,778 | 1,800 | 1,778 | 1,795 | 6,400 | 1,795 |
| 2017-01-04 | 1,756 | 1,784 | 1,756 | 1,773 | 5,300 | 1,773 |
分割・併合履歴 ： [2007-03-27]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
