6460 セガサミーホールディングス(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 | 1,392 | 1,402 | 1,386 | 1,398 | 532,200 | 1,398 |
| 2017-12-28 | 1,408 | 1,408 | 1,388 | 1,392 | 699,900 | 1,392 |
| 2017-12-27 | 1,385 | 1,408 | 1,384 | 1,398 | 657,100 | 1,398 |
| 2017-12-26 | 1,382 | 1,392 | 1,382 | 1,386 | 818,900 | 1,386 |
| 2017-12-25 | 1,395 | 1,396 | 1,369 | 1,381 | 794,200 | 1,381 |
| 2017-12-22 | 1,385 | 1,407 | 1,384 | 1,397 | 1,143,400 | 1,397 |
| 2017-12-21 | 1,390 | 1,399 | 1,379 | 1,387 | 922,500 | 1,387 |
| 2017-12-20 | 1,392 | 1,398 | 1,389 | 1,391 | 595,800 | 1,391 |
| 2017-12-19 | 1,401 | 1,406 | 1,391 | 1,394 | 1,028,500 | 1,394 |
| 2017-12-18 | 1,405 | 1,411 | 1,391 | 1,393 | 907,100 | 1,393 |
| 2017-12-15 | 1,393 | 1,412 | 1,391 | 1,397 | 1,358,400 | 1,397 |
| 2017-12-14 | 1,400 | 1,403 | 1,384 | 1,395 | 954,700 | 1,395 |
| 2017-12-13 | 1,381 | 1,403 | 1,374 | 1,394 | 1,504,800 | 1,394 |
| 2017-12-12 | 1,390 | 1,413 | 1,387 | 1,393 | 1,765,800 | 1,393 |
| 2017-12-11 | 1,404 | 1,413 | 1,383 | 1,398 | 2,141,300 | 1,398 |
| 2017-12-08 | 1,360 | 1,408 | 1,359 | 1,401 | 2,446,900 | 1,401 |
| 2017-12-07 | 1,381 | 1,382 | 1,358 | 1,360 | 2,393,200 | 1,360 |
| 2017-12-06 | 1,385 | 1,425 | 1,372 | 1,381 | 4,100,200 | 1,381 |
| 2017-12-05 | 1,338 | 1,357 | 1,335 | 1,355 | 1,838,800 | 1,355 |
| 2017-12-04 | 1,365 | 1,368 | 1,326 | 1,330 | 2,268,600 | 1,330 |
| 2017-12-01 | 1,339 | 1,361 | 1,318 | 1,340 | 4,792,600 | 1,340 |
| 2017-11-30 | 1,338 | 1,360 | 1,331 | 1,358 | 2,273,700 | 1,358 |
| 2017-11-29 | 1,339 | 1,344 | 1,329 | 1,338 | 1,245,100 | 1,338 |
| 2017-11-28 | 1,325 | 1,340 | 1,320 | 1,325 | 1,565,900 | 1,325 |
| 2017-11-27 | 1,347 | 1,347 | 1,320 | 1,324 | 2,047,800 | 1,324 |
| 2017-11-24 | 1,361 | 1,361 | 1,340 | 1,344 | 1,412,100 | 1,344 |
| 2017-11-22 | 1,376 | 1,385 | 1,362 | 1,363 | 1,353,400 | 1,363 |
| 2017-11-21 | 1,376 | 1,376 | 1,360 | 1,367 | 1,840,300 | 1,367 |
| 2017-11-20 | 1,380 | 1,388 | 1,373 | 1,377 | 1,558,000 | 1,377 |
| 2017-11-17 | 1,407 | 1,413 | 1,378 | 1,383 | 1,859,300 | 1,383 |
| 2017-11-16 | 1,389 | 1,402 | 1,379 | 1,394 | 1,522,900 | 1,394 |
| 2017-11-15 | 1,431 | 1,431 | 1,375 | 1,378 | 2,453,900 | 1,378 |
| 2017-11-13 | 1,455 | 1,458 | 1,442 | 1,442 | 1,237,000 | 1,442 |
| 2017-11-10 | 1,435 | 1,473 | 1,431 | 1,459 | 1,875,500 | 1,459 |
| 2017-11-09 | 1,478 | 1,480 | 1,441 | 1,455 | 2,180,900 | 1,455 |
| 2017-11-08 | 1,460 | 1,470 | 1,437 | 1,470 | 2,199,200 | 1,470 |
| 2017-11-07 | 1,475 | 1,478 | 1,454 | 1,465 | 2,913,900 | 1,465 |
| 2017-11-06 | 1,491 | 1,526 | 1,471 | 1,476 | 5,131,200 | 1,476 |
| 2017-11-02 | 1,650 | 1,651 | 1,622 | 1,627 | 1,329,500 | 1,627 |
| 2017-11-01 | 1,602 | 1,629 | 1,591 | 1,626 | 1,542,900 | 1,626 |
| 2017-10-31 | 1,600 | 1,604 | 1,587 | 1,589 | 1,023,900 | 1,589 |
| 2017-10-30 | 1,620 | 1,624 | 1,597 | 1,612 | 922,500 | 1,612 |
| 2017-10-27 | 1,611 | 1,620 | 1,606 | 1,616 | 782,600 | 1,616 |
| 2017-10-26 | 1,607 | 1,611 | 1,591 | 1,599 | 1,336,900 | 1,599 |
| 2017-10-25 | 1,641 | 1,645 | 1,609 | 1,613 | 1,427,600 | 1,613 |
| 2017-10-24 | 1,630 | 1,650 | 1,629 | 1,649 | 1,031,900 | 1,649 |
| 2017-10-23 | 1,640 | 1,640 | 1,614 | 1,627 | 1,113,700 | 1,627 |
| 2017-10-20 | 1,618 | 1,636 | 1,615 | 1,633 | 1,026,900 | 1,633 |
| 2017-10-19 | 1,628 | 1,629 | 1,611 | 1,618 | 748,700 | 1,618 |
| 2017-10-18 | 1,613 | 1,622 | 1,610 | 1,621 | 863,500 | 1,621 |
| 2017-10-17 | 1,630 | 1,631 | 1,597 | 1,605 | 1,036,600 | 1,605 |
| 2017-10-16 | 1,640 | 1,644 | 1,622 | 1,627 | 837,200 | 1,627 |
| 2017-10-13 | 1,642 | 1,653 | 1,619 | 1,628 | 1,143,800 | 1,628 |
| 2017-10-12 | 1,630 | 1,655 | 1,630 | 1,640 | 1,281,700 | 1,640 |
| 2017-10-11 | 1,613 | 1,623 | 1,602 | 1,620 | 837,900 | 1,620 |
| 2017-10-10 | 1,591 | 1,622 | 1,591 | 1,617 | 1,165,800 | 1,617 |
| 2017-10-06 | 1,607 | 1,612 | 1,586 | 1,590 | 753,700 | 1,590 |
| 2017-10-05 | 1,581 | 1,605 | 1,580 | 1,600 | 1,149,900 | 1,600 |
| 2017-10-04 | 1,578 | 1,589 | 1,568 | 1,574 | 583,200 | 1,574 |
| 2017-10-03 | 1,584 | 1,592 | 1,575 | 1,582 | 764,000 | 1,582 |
| 2017-10-02 | 1,581 | 1,586 | 1,572 | 1,581 | 1,055,400 | 1,581 |
| 2017-09-29 | 1,550 | 1,575 | 1,548 | 1,572 | 2,133,000 | 1,572 |
| 2017-09-28 | 1,536 | 1,550 | 1,527 | 1,546 | 1,325,500 | 1,546 |
| 2017-09-27 | 1,526 | 1,537 | 1,513 | 1,531 | 1,076,100 | 1,531 |
| 2017-09-26 | 1,520 | 1,530 | 1,507 | 1,527 | 1,479,800 | 1,527 |
| 2017-09-25 | 1,510 | 1,520 | 1,499 | 1,518 | 899,200 | 1,518 |
| 2017-09-22 | 1,513 | 1,517 | 1,495 | 1,504 | 1,012,000 | 1,504 |
| 2017-09-21 | 1,491 | 1,515 | 1,479 | 1,509 | 1,993,500 | 1,509 |
| 2017-09-20 | 1,501 | 1,501 | 1,448 | 1,486 | 2,781,000 | 1,486 |
| 2017-09-19 | 1,500 | 1,512 | 1,486 | 1,507 | 1,748,800 | 1,507 |
| 2017-09-15 | 1,503 | 1,520 | 1,497 | 1,501 | 1,679,000 | 1,501 |
| 2017-09-14 | 1,534 | 1,537 | 1,515 | 1,515 | 820,500 | 1,515 |
| 2017-09-13 | 1,535 | 1,542 | 1,527 | 1,529 | 579,400 | 1,529 |
| 2017-09-12 | 1,537 | 1,543 | 1,528 | 1,532 | 776,400 | 1,532 |
| 2017-09-11 | 1,530 | 1,535 | 1,515 | 1,519 | 994,900 | 1,519 |
| 2017-09-08 | 1,512 | 1,519 | 1,500 | 1,506 | 1,031,400 | 1,506 |
| 2017-09-07 | 1,503 | 1,531 | 1,497 | 1,525 | 1,957,000 | 1,525 |
| 2017-09-06 | 1,488 | 1,504 | 1,481 | 1,497 | 1,526,500 | 1,497 |
| 2017-09-05 | 1,541 | 1,543 | 1,501 | 1,501 | 1,588,900 | 1,501 |
| 2017-09-04 | 1,567 | 1,567 | 1,537 | 1,541 | 1,141,000 | 1,541 |
| 2017-09-01 | 1,582 | 1,591 | 1,571 | 1,573 | 1,229,800 | 1,573 |
| 2017-08-31 | 1,579 | 1,597 | 1,579 | 1,580 | 1,334,800 | 1,580 |
| 2017-08-30 | 1,560 | 1,575 | 1,551 | 1,573 | 1,154,600 | 1,573 |
| 2017-08-29 | 1,536 | 1,568 | 1,536 | 1,556 | 1,373,100 | 1,556 |
| 2017-08-28 | 1,548 | 1,569 | 1,534 | 1,568 | 1,739,200 | 1,568 |
| 2017-08-25 | 1,547 | 1,568 | 1,536 | 1,538 | 2,106,700 | 1,538 |
| 2017-08-24 | 1,502 | 1,562 | 1,486 | 1,544 | 4,912,800 | 1,544 |
| 2017-08-23 | 1,471 | 1,503 | 1,468 | 1,472 | 1,934,300 | 1,472 |
| 2017-08-22 | 1,450 | 1,466 | 1,450 | 1,459 | 1,147,500 | 1,459 |
| 2017-08-21 | 1,451 | 1,471 | 1,449 | 1,452 | 1,658,600 | 1,452 |
| 2017-08-18 | 1,438 | 1,468 | 1,434 | 1,443 | 1,671,000 | 1,443 |
| 2017-08-17 | 1,458 | 1,469 | 1,454 | 1,459 | 1,307,900 | 1,459 |
| 2017-08-16 | 1,434 | 1,475 | 1,429 | 1,448 | 1,802,600 | 1,448 |
| 2017-08-15 | 1,423 | 1,450 | 1,421 | 1,434 | 1,661,200 | 1,434 |
| 2017-08-14 | 1,453 | 1,453 | 1,420 | 1,422 | 2,872,500 | 1,422 |
| 2017-08-10 | 1,444 | 1,461 | 1,442 | 1,460 | 1,530,600 | 1,460 |
| 2017-08-09 | 1,474 | 1,481 | 1,448 | 1,452 | 1,568,400 | 1,452 |
| 2017-08-08 | 1,468 | 1,482 | 1,457 | 1,468 | 1,958,500 | 1,468 |
| 2017-08-07 | 1,434 | 1,467 | 1,430 | 1,462 | 2,310,200 | 1,462 |
| 2017-08-04 | 1,434 | 1,452 | 1,399 | 1,434 | 5,383,900 | 1,434 |
| 2017-08-03 | 1,481 | 1,498 | 1,480 | 1,493 | 1,254,200 | 1,493 |
| 2017-08-02 | 1,497 | 1,500 | 1,476 | 1,487 | 1,061,700 | 1,487 |
| 2017-08-01 | 1,487 | 1,502 | 1,479 | 1,488 | 1,338,800 | 1,488 |
| 2017-07-31 | 1,482 | 1,493 | 1,473 | 1,487 | 1,274,900 | 1,487 |
| 2017-07-28 | 1,479 | 1,485 | 1,467 | 1,477 | 1,420,000 | 1,477 |
| 2017-07-27 | 1,460 | 1,499 | 1,459 | 1,484 | 2,106,300 | 1,484 |
| 2017-07-26 | 1,449 | 1,468 | 1,437 | 1,459 | 1,390,200 | 1,459 |
| 2017-07-25 | 1,440 | 1,446 | 1,435 | 1,439 | 1,035,300 | 1,439 |
| 2017-07-24 | 1,451 | 1,453 | 1,437 | 1,441 | 632,800 | 1,441 |
| 2017-07-21 | 1,467 | 1,472 | 1,455 | 1,459 | 750,600 | 1,459 |
| 2017-07-20 | 1,465 | 1,479 | 1,457 | 1,470 | 949,400 | 1,470 |
| 2017-07-19 | 1,462 | 1,468 | 1,457 | 1,461 | 1,061,800 | 1,461 |
| 2017-07-18 | 1,464 | 1,470 | 1,451 | 1,459 | 1,354,400 | 1,459 |
| 2017-07-14 | 1,454 | 1,477 | 1,443 | 1,471 | 1,194,800 | 1,471 |
| 2017-07-13 | 1,450 | 1,456 | 1,445 | 1,451 | 959,000 | 1,451 |
| 2017-07-12 | 1,442 | 1,459 | 1,438 | 1,447 | 1,647,600 | 1,447 |
| 2017-07-11 | 1,481 | 1,486 | 1,408 | 1,450 | 5,559,100 | 1,450 |
| 2017-07-10 | 1,515 | 1,522 | 1,508 | 1,516 | 1,153,100 | 1,516 |
| 2017-07-07 | 1,512 | 1,514 | 1,494 | 1,500 | 1,320,300 | 1,500 |
| 2017-07-06 | 1,530 | 1,553 | 1,525 | 1,532 | 2,140,300 | 1,532 |
| 2017-07-05 | 1,507 | 1,525 | 1,506 | 1,524 | 1,115,300 | 1,524 |
| 2017-07-04 | 1,515 | 1,525 | 1,500 | 1,507 | 1,191,200 | 1,507 |
| 2017-07-03 | 1,512 | 1,514 | 1,499 | 1,506 | 1,335,700 | 1,506 |
| 2017-06-30 | 1,488 | 1,517 | 1,483 | 1,512 | 2,051,000 | 1,512 |
| 2017-06-29 | 1,484 | 1,501 | 1,470 | 1,499 | 1,442,800 | 1,499 |
| 2017-06-28 | 1,490 | 1,490 | 1,470 | 1,475 | 920,900 | 1,475 |
| 2017-06-27 | 1,497 | 1,497 | 1,482 | 1,490 | 1,066,000 | 1,490 |
| 2017-06-26 | 1,488 | 1,500 | 1,485 | 1,487 | 829,300 | 1,487 |
| 2017-06-23 | 1,471 | 1,485 | 1,469 | 1,484 | 1,372,200 | 1,484 |
| 2017-06-22 | 1,455 | 1,479 | 1,455 | 1,469 | 1,213,800 | 1,469 |
| 2017-06-21 | 1,488 | 1,488 | 1,448 | 1,454 | 1,668,500 | 1,454 |
| 2017-06-20 | 1,499 | 1,508 | 1,490 | 1,492 | 1,670,900 | 1,492 |
| 2017-06-19 | 1,468 | 1,485 | 1,466 | 1,484 | 880,000 | 1,484 |
| 2017-06-16 | 1,455 | 1,468 | 1,451 | 1,465 | 1,246,100 | 1,465 |
| 2017-06-15 | 1,444 | 1,466 | 1,441 | 1,449 | 1,342,000 | 1,449 |
| 2017-06-14 | 1,471 | 1,474 | 1,436 | 1,443 | 1,856,800 | 1,443 |
| 2017-06-13 | 1,433 | 1,472 | 1,427 | 1,467 | 2,280,500 | 1,467 |
| 2017-06-12 | 1,413 | 1,434 | 1,413 | 1,427 | 1,147,400 | 1,427 |
| 2017-06-09 | 1,411 | 1,425 | 1,411 | 1,421 | 1,415,500 | 1,421 |
| 2017-06-08 | 1,424 | 1,429 | 1,415 | 1,420 | 1,109,800 | 1,420 |
| 2017-06-07 | 1,402 | 1,427 | 1,394 | 1,422 | 1,510,100 | 1,422 |
| 2017-06-06 | 1,424 | 1,424 | 1,401 | 1,403 | 1,924,400 | 1,403 |
| 2017-06-05 | 1,434 | 1,434 | 1,408 | 1,421 | 1,477,600 | 1,421 |
| 2017-06-02 | 1,410 | 1,439 | 1,403 | 1,439 | 2,729,300 | 1,439 |
| 2017-06-01 | 1,412 | 1,466 | 1,406 | 1,440 | 2,401,100 | 1,440 |
| 2017-05-31 | 1,401 | 1,418 | 1,398 | 1,405 | 3,045,600 | 1,405 |
| 2017-05-30 | 1,411 | 1,427 | 1,408 | 1,423 | 1,049,300 | 1,423 |
| 2017-05-29 | 1,424 | 1,441 | 1,412 | 1,413 | 1,524,100 | 1,413 |
| 2017-05-26 | 1,401 | 1,426 | 1,399 | 1,422 | 2,332,600 | 1,422 |
| 2017-05-25 | 1,390 | 1,410 | 1,381 | 1,401 | 2,046,700 | 1,401 |
| 2017-05-24 | 1,388 | 1,401 | 1,380 | 1,388 | 1,870,900 | 1,388 |
| 2017-05-23 | 1,377 | 1,383 | 1,370 | 1,374 | 1,490,200 | 1,374 |
| 2017-05-22 | 1,404 | 1,405 | 1,373 | 1,387 | 3,229,500 | 1,387 |
| 2017-05-19 | 1,430 | 1,432 | 1,412 | 1,422 | 1,513,400 | 1,422 |
| 2017-05-18 | 1,409 | 1,426 | 1,402 | 1,420 | 2,225,500 | 1,420 |
| 2017-05-17 | 1,428 | 1,455 | 1,426 | 1,431 | 2,847,800 | 1,431 |
| 2017-05-16 | 1,440 | 1,457 | 1,429 | 1,435 | 3,100,200 | 1,435 |
| 2017-05-15 | 1,450 | 1,458 | 1,414 | 1,440 | 5,562,500 | 1,440 |
| 2017-05-12 | 1,530 | 1,565 | 1,528 | 1,560 | 2,196,800 | 1,560 |
| 2017-05-11 | 1,548 | 1,549 | 1,512 | 1,535 | 2,141,200 | 1,535 |
| 2017-05-10 | 1,566 | 1,574 | 1,545 | 1,553 | 1,322,200 | 1,553 |
| 2017-05-09 | 1,547 | 1,557 | 1,538 | 1,555 | 1,497,800 | 1,555 |
| 2017-05-08 | 1,570 | 1,574 | 1,550 | 1,555 | 2,225,200 | 1,555 |
| 2017-05-02 | 1,509 | 1,547 | 1,501 | 1,538 | 1,817,900 | 1,538 |
| 2017-05-01 | 1,500 | 1,507 | 1,493 | 1,499 | 1,010,100 | 1,499 |
| 2017-04-28 | 1,512 | 1,523 | 1,494 | 1,497 | 1,826,200 | 1,497 |
| 2017-04-27 | 1,510 | 1,518 | 1,500 | 1,507 | 1,163,800 | 1,507 |
| 2017-04-26 | 1,493 | 1,532 | 1,491 | 1,510 | 1,781,500 | 1,510 |
| 2017-04-25 | 1,455 | 1,478 | 1,455 | 1,477 | 1,325,900 | 1,477 |
| 2017-04-24 | 1,430 | 1,468 | 1,418 | 1,460 | 2,273,400 | 1,460 |
| 2017-04-21 | 1,404 | 1,420 | 1,399 | 1,414 | 2,285,300 | 1,414 |
| 2017-04-20 | 1,415 | 1,426 | 1,396 | 1,404 | 2,569,100 | 1,404 |
| 2017-04-19 | 1,420 | 1,441 | 1,411 | 1,420 | 2,267,600 | 1,420 |
| 2017-04-18 | 1,453 | 1,456 | 1,411 | 1,425 | 2,641,600 | 1,425 |
| 2017-04-17 | 1,430 | 1,448 | 1,424 | 1,446 | 2,033,600 | 1,446 |
| 2017-04-14 | 1,446 | 1,458 | 1,438 | 1,443 | 1,028,300 | 1,443 |
| 2017-04-13 | 1,441 | 1,460 | 1,431 | 1,454 | 1,576,900 | 1,454 |
| 2017-04-12 | 1,467 | 1,471 | 1,443 | 1,455 | 1,744,000 | 1,455 |
| 2017-04-11 | 1,478 | 1,498 | 1,468 | 1,480 | 1,560,200 | 1,480 |
| 2017-04-10 | 1,490 | 1,505 | 1,488 | 1,495 | 1,518,700 | 1,495 |
| 2017-04-07 | 1,486 | 1,494 | 1,475 | 1,478 | 1,466,900 | 1,478 |
| 2017-04-06 | 1,498 | 1,508 | 1,474 | 1,481 | 1,522,200 | 1,481 |
| 2017-04-05 | 1,501 | 1,515 | 1,493 | 1,499 | 1,477,700 | 1,499 |
| 2017-04-04 | 1,509 | 1,512 | 1,480 | 1,493 | 1,679,100 | 1,493 |
| 2017-04-03 | 1,510 | 1,525 | 1,479 | 1,517 | 1,819,200 | 1,517 |
| 2017-03-31 | 1,540 | 1,540 | 1,490 | 1,492 | 2,638,500 | 1,492 |
| 2017-03-30 | 1,563 | 1,565 | 1,535 | 1,539 | 1,883,600 | 1,539 |
| 2017-03-29 | 1,590 | 1,599 | 1,573 | 1,583 | 1,372,600 | 1,583 |
| 2017-03-28 | 1,592 | 1,603 | 1,584 | 1,602 | 1,352,300 | 1,602 |
| 2017-03-27 | 1,576 | 1,596 | 1,562 | 1,580 | 1,530,500 | 1,580 |
| 2017-03-24 | 1,586 | 1,593 | 1,572 | 1,582 | 1,437,900 | 1,582 |
| 2017-03-23 | 1,591 | 1,599 | 1,576 | 1,582 | 1,375,500 | 1,582 |
| 2017-03-22 | 1,625 | 1,640 | 1,595 | 1,597 | 1,581,200 | 1,597 |
| 2017-03-21 | 1,632 | 1,656 | 1,621 | 1,653 | 1,183,700 | 1,653 |
| 2017-03-17 | 1,635 | 1,639 | 1,615 | 1,625 | 1,567,000 | 1,625 |
| 2017-03-16 | 1,644 | 1,653 | 1,637 | 1,651 | 894,000 | 1,651 |
| 2017-03-15 | 1,650 | 1,658 | 1,648 | 1,651 | 664,000 | 1,651 |
| 2017-03-14 | 1,650 | 1,661 | 1,644 | 1,651 | 773,800 | 1,651 |
| 2017-03-13 | 1,621 | 1,652 | 1,620 | 1,644 | 1,140,500 | 1,644 |
| 2017-03-10 | 1,655 | 1,658 | 1,621 | 1,625 | 1,505,000 | 1,625 |
| 2017-03-09 | 1,617 | 1,644 | 1,617 | 1,638 | 1,230,000 | 1,638 |
| 2017-03-08 | 1,605 | 1,638 | 1,604 | 1,633 | 1,852,500 | 1,633 |
| 2017-03-07 | 1,616 | 1,618 | 1,601 | 1,614 | 1,686,300 | 1,614 |
| 2017-03-06 | 1,634 | 1,635 | 1,611 | 1,620 | 1,450,300 | 1,620 |
| 2017-03-03 | 1,679 | 1,679 | 1,636 | 1,644 | 2,605,800 | 1,644 |
| 2017-03-02 | 1,688 | 1,706 | 1,671 | 1,704 | 1,287,700 | 1,704 |
| 2017-03-01 | 1,656 | 1,672 | 1,648 | 1,670 | 891,700 | 1,670 |
| 2017-02-28 | 1,669 | 1,670 | 1,652 | 1,653 | 1,283,600 | 1,653 |
| 2017-02-27 | 1,647 | 1,671 | 1,636 | 1,668 | 1,329,300 | 1,668 |
| 2017-02-24 | 1,675 | 1,683 | 1,656 | 1,663 | 1,475,400 | 1,663 |
| 2017-02-23 | 1,686 | 1,691 | 1,672 | 1,689 | 796,300 | 1,689 |
| 2017-02-22 | 1,698 | 1,700 | 1,676 | 1,683 | 1,036,800 | 1,683 |
| 2017-02-21 | 1,670 | 1,690 | 1,662 | 1,689 | 1,320,100 | 1,689 |
| 2017-02-20 | 1,687 | 1,692 | 1,671 | 1,678 | 1,167,400 | 1,678 |
| 2017-02-17 | 1,691 | 1,702 | 1,673 | 1,699 | 1,130,700 | 1,699 |
| 2017-02-16 | 1,694 | 1,703 | 1,683 | 1,696 | 1,306,300 | 1,696 |
| 2017-02-15 | 1,740 | 1,742 | 1,699 | 1,706 | 1,487,300 | 1,706 |
| 2017-02-14 | 1,735 | 1,735 | 1,720 | 1,729 | 1,098,000 | 1,729 |
| 2017-02-13 | 1,723 | 1,737 | 1,717 | 1,735 | 803,600 | 1,735 |
| 2017-02-10 | 1,723 | 1,726 | 1,704 | 1,717 | 1,051,800 | 1,717 |
| 2017-02-09 | 1,700 | 1,710 | 1,692 | 1,701 | 1,330,300 | 1,701 |
| 2017-02-08 | 1,695 | 1,701 | 1,672 | 1,694 | 2,061,000 | 1,694 |
| 2017-02-07 | 1,800 | 1,800 | 1,636 | 1,680 | 4,224,300 | 1,680 |
| 2017-02-06 | 1,765 | 1,781 | 1,741 | 1,779 | 1,390,000 | 1,779 |
| 2017-02-03 | 1,768 | 1,773 | 1,752 | 1,762 | 975,200 | 1,762 |
| 2017-02-02 | 1,781 | 1,783 | 1,761 | 1,764 | 1,047,300 | 1,764 |
| 2017-02-01 | 1,767 | 1,793 | 1,756 | 1,788 | 926,300 | 1,788 |
| 2017-01-31 | 1,772 | 1,782 | 1,765 | 1,776 | 1,006,100 | 1,776 |
| 2017-01-30 | 1,799 | 1,805 | 1,790 | 1,792 | 824,100 | 1,792 |
| 2017-01-27 | 1,815 | 1,818 | 1,785 | 1,785 | 1,153,000 | 1,785 |
| 2017-01-26 | 1,776 | 1,814 | 1,769 | 1,812 | 1,674,000 | 1,812 |
| 2017-01-25 | 1,758 | 1,763 | 1,745 | 1,754 | 1,040,400 | 1,754 |
| 2017-01-24 | 1,749 | 1,759 | 1,730 | 1,734 | 1,344,900 | 1,734 |
| 2017-01-23 | 1,717 | 1,740 | 1,713 | 1,727 | 883,800 | 1,727 |
| 2017-01-20 | 1,711 | 1,751 | 1,711 | 1,743 | 1,190,500 | 1,743 |
| 2017-01-19 | 1,724 | 1,742 | 1,714 | 1,730 | 1,863,500 | 1,730 |
| 2017-01-18 | 1,708 | 1,725 | 1,696 | 1,717 | 1,797,300 | 1,717 |
| 2017-01-17 | 1,758 | 1,766 | 1,727 | 1,728 | 1,870,900 | 1,728 |
| 2017-01-16 | 1,798 | 1,798 | 1,763 | 1,770 | 1,423,100 | 1,770 |
| 2017-01-13 | 1,795 | 1,810 | 1,782 | 1,798 | 1,149,100 | 1,798 |
| 2017-01-12 | 1,802 | 1,807 | 1,786 | 1,803 | 1,003,600 | 1,803 |
| 2017-01-11 | 1,819 | 1,822 | 1,812 | 1,813 | 843,300 | 1,813 |
| 2017-01-10 | 1,830 | 1,848 | 1,807 | 1,813 | 1,725,800 | 1,813 |
| 2017-01-06 | 1,775 | 1,839 | 1,771 | 1,838 | 2,349,300 | 1,838 |
| 2017-01-05 | 1,773 | 1,793 | 1,768 | 1,782 | 1,248,800 | 1,782 |
| 2017-01-04 | 1,759 | 1,768 | 1,753 | 1,767 | 2,310,500 | 1,767 |
分割・併合履歴 ： [2005-09-27]1株→2株
