9719 SCSK(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 | 5,270 | 5,270 | 5,190 | 5,200 | 150,500 | 1,733.33 |
| 2017-12-28 | 5,300 | 5,300 | 5,240 | 5,270 | 243,400 | 1,756.67 |
| 2017-12-27 | 5,220 | 5,310 | 5,200 | 5,300 | 174,100 | 1,766.67 |
| 2017-12-26 | 5,200 | 5,260 | 5,170 | 5,240 | 141,500 | 1,746.67 |
| 2017-12-25 | 5,280 | 5,280 | 5,220 | 5,240 | 140,200 | 1,746.67 |
| 2017-12-22 | 5,230 | 5,250 | 5,180 | 5,250 | 203,800 | 1,750 |
| 2017-12-21 | 5,160 | 5,230 | 5,120 | 5,210 | 157,500 | 1,736.67 |
| 2017-12-20 | 5,180 | 5,250 | 5,140 | 5,210 | 274,400 | 1,736.67 |
| 2017-12-19 | 5,280 | 5,290 | 5,190 | 5,260 | 268,000 | 1,753.33 |
| 2017-12-18 | 5,350 | 5,370 | 5,260 | 5,320 | 194,900 | 1,773.33 |
| 2017-12-15 | 5,250 | 5,300 | 5,210 | 5,280 | 323,800 | 1,760 |
| 2017-12-14 | 5,250 | 5,320 | 5,240 | 5,300 | 231,300 | 1,766.67 |
| 2017-12-13 | 5,200 | 5,230 | 5,170 | 5,220 | 203,500 | 1,740 |
| 2017-12-12 | 5,140 | 5,160 | 5,090 | 5,160 | 226,600 | 1,720 |
| 2017-12-11 | 5,130 | 5,130 | 5,020 | 5,120 | 224,800 | 1,706.67 |
| 2017-12-08 | 4,920 | 5,030 | 4,905 | 5,030 | 617,400 | 1,676.67 |
| 2017-12-07 | 4,990 | 5,100 | 4,960 | 5,060 | 161,600 | 1,686.67 |
| 2017-12-06 | 4,990 | 5,050 | 4,935 | 4,955 | 196,800 | 1,651.67 |
| 2017-12-05 | 4,985 | 5,020 | 4,930 | 5,010 | 274,500 | 1,670 |
| 2017-12-04 | 4,960 | 5,020 | 4,960 | 4,990 | 246,600 | 1,663.33 |
| 2017-12-01 | 4,975 | 4,980 | 4,895 | 4,935 | 277,200 | 1,645 |
| 2017-11-30 | 4,915 | 5,010 | 4,830 | 4,915 | 991,100 | 1,638.33 |
| 2017-11-29 | 5,150 | 5,230 | 5,130 | 5,210 | 260,700 | 1,736.67 |
| 2017-11-28 | 5,150 | 5,150 | 5,050 | 5,110 | 239,800 | 1,703.33 |
| 2017-11-27 | 5,190 | 5,190 | 5,110 | 5,130 | 163,600 | 1,710 |
| 2017-11-24 | 5,060 | 5,140 | 5,040 | 5,140 | 289,000 | 1,713.33 |
| 2017-11-22 | 5,150 | 5,160 | 5,080 | 5,120 | 344,100 | 1,706.67 |
| 2017-11-21 | 5,160 | 5,190 | 5,110 | 5,170 | 332,500 | 1,723.33 |
| 2017-11-20 | 5,170 | 5,230 | 5,150 | 5,180 | 480,700 | 1,726.67 |
| 2017-11-17 | 5,210 | 5,250 | 5,160 | 5,200 | 490,000 | 1,733.33 |
| 2017-11-16 | 4,970 | 5,200 | 4,960 | 5,180 | 564,500 | 1,726.67 |
| 2017-11-15 | 5,020 | 5,050 | 4,965 | 5,000 | 453,300 | 1,666.67 |
| 2017-11-13 | 5,150 | 5,180 | 5,070 | 5,100 | 467,000 | 1,700 |
| 2017-11-10 | 5,050 | 5,200 | 5,050 | 5,140 | 584,700 | 1,713.33 |
| 2017-11-09 | 5,090 | 5,170 | 5,050 | 5,100 | 549,300 | 1,700 |
| 2017-11-08 | 4,895 | 5,100 | 4,885 | 5,070 | 792,900 | 1,690 |
| 2017-11-07 | 4,735 | 4,890 | 4,730 | 4,860 | 606,400 | 1,620 |
| 2017-11-06 | 4,685 | 4,740 | 4,675 | 4,725 | 339,600 | 1,575 |
| 2017-11-02 | 4,735 | 4,745 | 4,650 | 4,695 | 457,800 | 1,565 |
| 2017-11-01 | 4,745 | 4,805 | 4,700 | 4,720 | 950,600 | 1,573.33 |
| 2017-10-31 | 4,695 | 4,975 | 4,680 | 4,870 | 1,067,500 | 1,623.33 |
| 2017-10-30 | 4,915 | 5,010 | 4,895 | 4,975 | 988,000 | 1,658.33 |
| 2017-10-27 | 4,770 | 4,955 | 4,750 | 4,950 | 506,800 | 1,650 |
| 2017-10-26 | 4,735 | 4,795 | 4,735 | 4,785 | 272,400 | 1,595 |
| 2017-10-25 | 4,815 | 4,820 | 4,730 | 4,745 | 423,700 | 1,581.67 |
| 2017-10-24 | 4,805 | 4,880 | 4,800 | 4,880 | 234,200 | 1,626.67 |
| 2017-10-23 | 4,840 | 4,900 | 4,805 | 4,870 | 352,000 | 1,623.33 |
| 2017-10-20 | 4,805 | 4,820 | 4,795 | 4,810 | 250,400 | 1,603.33 |
| 2017-10-19 | 4,860 | 4,860 | 4,820 | 4,835 | 252,400 | 1,611.67 |
| 2017-10-18 | 4,880 | 4,920 | 4,840 | 4,855 | 255,600 | 1,618.33 |
| 2017-10-17 | 4,880 | 4,905 | 4,830 | 4,880 | 270,800 | 1,626.67 |
| 2017-10-16 | 4,815 | 4,890 | 4,795 | 4,870 | 298,800 | 1,623.33 |
| 2017-10-13 | 4,800 | 4,830 | 4,755 | 4,805 | 329,400 | 1,601.67 |
| 2017-10-12 | 4,775 | 4,875 | 4,770 | 4,855 | 318,800 | 1,618.33 |
| 2017-10-11 | 4,730 | 4,830 | 4,725 | 4,790 | 449,600 | 1,596.67 |
| 2017-10-10 | 4,650 | 4,725 | 4,635 | 4,715 | 345,400 | 1,571.67 |
| 2017-10-06 | 4,695 | 4,700 | 4,635 | 4,655 | 212,100 | 1,551.67 |
| 2017-10-05 | 4,675 | 4,725 | 4,670 | 4,685 | 187,600 | 1,561.67 |
| 2017-10-04 | 4,675 | 4,685 | 4,640 | 4,645 | 268,000 | 1,548.33 |
| 2017-10-03 | 4,700 | 4,700 | 4,640 | 4,675 | 260,500 | 1,558.33 |
| 2017-10-02 | 4,740 | 4,750 | 4,685 | 4,695 | 182,300 | 1,565 |
| 2017-09-29 | 4,765 | 4,805 | 4,750 | 4,775 | 308,000 | 1,591.67 |
| 2017-09-28 | 4,620 | 4,795 | 4,620 | 4,740 | 482,600 | 1,580 |
| 2017-09-27 | 4,600 | 4,645 | 4,565 | 4,600 | 252,000 | 1,533.33 |
| 2017-09-26 | 4,705 | 4,710 | 4,635 | 4,670 | 254,900 | 1,556.67 |
| 2017-09-25 | 4,710 | 4,715 | 4,670 | 4,705 | 302,800 | 1,568.33 |
| 2017-09-22 | 4,680 | 4,725 | 4,630 | 4,695 | 398,200 | 1,565 |
| 2017-09-21 | 4,675 | 4,680 | 4,565 | 4,575 | 264,200 | 1,525 |
| 2017-09-20 | 4,635 | 4,665 | 4,595 | 4,655 | 330,500 | 1,551.67 |
| 2017-09-19 | 4,595 | 4,645 | 4,550 | 4,640 | 356,700 | 1,546.67 |
| 2017-09-15 | 4,590 | 4,625 | 4,525 | 4,560 | 379,200 | 1,520 |
| 2017-09-14 | 4,635 | 4,640 | 4,595 | 4,620 | 252,700 | 1,540 |
| 2017-09-13 | 4,675 | 4,680 | 4,610 | 4,635 | 215,800 | 1,545 |
| 2017-09-12 | 4,665 | 4,685 | 4,625 | 4,660 | 261,900 | 1,553.33 |
| 2017-09-11 | 4,570 | 4,680 | 4,560 | 4,645 | 408,100 | 1,548.33 |
| 2017-09-08 | 4,505 | 4,605 | 4,495 | 4,555 | 305,500 | 1,518.33 |
| 2017-09-07 | 4,595 | 4,625 | 4,510 | 4,545 | 479,100 | 1,515 |
| 2017-09-06 | 4,615 | 4,655 | 4,565 | 4,610 | 340,100 | 1,536.67 |
| 2017-09-05 | 4,855 | 4,855 | 4,650 | 4,660 | 482,600 | 1,553.33 |
| 2017-09-04 | 4,760 | 4,850 | 4,740 | 4,845 | 291,400 | 1,615 |
| 2017-09-01 | 4,780 | 4,810 | 4,745 | 4,770 | 188,800 | 1,590 |
| 2017-08-31 | 4,775 | 4,780 | 4,745 | 4,760 | 188,900 | 1,586.67 |
| 2017-08-30 | 4,755 | 4,800 | 4,715 | 4,790 | 163,000 | 1,596.67 |
| 2017-08-29 | 4,745 | 4,770 | 4,705 | 4,760 | 120,300 | 1,586.67 |
| 2017-08-28 | 4,765 | 4,785 | 4,735 | 4,780 | 139,000 | 1,593.33 |
| 2017-08-25 | 4,730 | 4,745 | 4,655 | 4,725 | 196,600 | 1,575 |
| 2017-08-24 | 4,755 | 4,790 | 4,710 | 4,715 | 180,600 | 1,571.67 |
| 2017-08-23 | 4,785 | 4,790 | 4,725 | 4,745 | 155,300 | 1,581.67 |
| 2017-08-22 | 4,755 | 4,775 | 4,720 | 4,745 | 194,600 | 1,581.67 |
| 2017-08-21 | 4,760 | 4,800 | 4,715 | 4,750 | 195,900 | 1,583.33 |
| 2017-08-18 | 4,730 | 4,760 | 4,690 | 4,750 | 262,200 | 1,583.33 |
| 2017-08-17 | 4,780 | 4,825 | 4,775 | 4,785 | 149,200 | 1,595 |
| 2017-08-16 | 4,825 | 4,840 | 4,775 | 4,795 | 217,800 | 1,598.33 |
| 2017-08-15 | 4,735 | 4,800 | 4,715 | 4,795 | 308,400 | 1,598.33 |
| 2017-08-14 | 4,700 | 4,720 | 4,645 | 4,680 | 206,900 | 1,560 |
| 2017-08-10 | 4,750 | 4,795 | 4,740 | 4,770 | 203,700 | 1,590 |
| 2017-08-09 | 4,745 | 4,775 | 4,710 | 4,760 | 392,200 | 1,586.67 |
| 2017-08-08 | 4,760 | 4,765 | 4,680 | 4,755 | 423,400 | 1,585 |
| 2017-08-07 | 4,780 | 4,790 | 4,735 | 4,755 | 255,600 | 1,585 |
| 2017-08-04 | 4,695 | 4,830 | 4,690 | 4,810 | 436,400 | 1,603.33 |
| 2017-08-03 | 4,665 | 4,705 | 4,635 | 4,665 | 309,900 | 1,555 |
| 2017-08-02 | 4,680 | 4,720 | 4,665 | 4,680 | 528,000 | 1,560 |
| 2017-08-01 | 4,670 | 4,765 | 4,665 | 4,725 | 429,300 | 1,575 |
| 2017-07-31 | 4,590 | 4,775 | 4,575 | 4,665 | 1,369,500 | 1,555 |
| 2017-07-28 | 4,840 | 4,955 | 4,840 | 4,880 | 246,100 | 1,626.67 |
| 2017-07-27 | 4,880 | 4,920 | 4,855 | 4,875 | 188,500 | 1,625 |
| 2017-07-26 | 4,970 | 4,970 | 4,850 | 4,880 | 351,300 | 1,626.67 |
| 2017-07-25 | 5,100 | 5,100 | 4,975 | 5,010 | 223,000 | 1,670 |
| 2017-07-24 | 5,040 | 5,100 | 5,010 | 5,090 | 166,400 | 1,696.67 |
| 2017-07-21 | 5,110 | 5,140 | 5,060 | 5,070 | 214,100 | 1,690 |
| 2017-07-20 | 5,080 | 5,140 | 5,050 | 5,110 | 206,500 | 1,703.33 |
| 2017-07-19 | 4,975 | 5,070 | 4,970 | 5,050 | 133,800 | 1,683.33 |
| 2017-07-18 | 5,020 | 5,060 | 4,990 | 5,010 | 143,600 | 1,670 |
| 2017-07-14 | 5,060 | 5,090 | 4,990 | 5,010 | 175,800 | 1,670 |
| 2017-07-13 | 4,970 | 5,060 | 4,970 | 5,040 | 295,300 | 1,680 |
| 2017-07-12 | 4,985 | 5,040 | 4,925 | 4,940 | 244,500 | 1,646.67 |
| 2017-07-11 | 4,890 | 4,995 | 4,860 | 4,970 | 283,000 | 1,656.67 |
| 2017-07-10 | 4,865 | 4,890 | 4,830 | 4,850 | 224,600 | 1,616.67 |
| 2017-07-07 | 4,810 | 4,845 | 4,800 | 4,820 | 206,700 | 1,606.67 |
| 2017-07-06 | 4,860 | 4,895 | 4,835 | 4,865 | 187,100 | 1,621.67 |
| 2017-07-05 | 4,840 | 4,875 | 4,780 | 4,865 | 370,500 | 1,621.67 |
| 2017-07-04 | 5,060 | 5,060 | 4,850 | 4,880 | 431,900 | 1,626.67 |
| 2017-07-03 | 5,000 | 5,040 | 5,000 | 5,020 | 194,000 | 1,673.33 |
| 2017-06-30 | 5,020 | 5,060 | 5,010 | 5,040 | 158,500 | 1,680 |
| 2017-06-29 | 5,080 | 5,160 | 5,050 | 5,090 | 361,600 | 1,696.67 |
| 2017-06-28 | 5,160 | 5,180 | 5,050 | 5,050 | 286,700 | 1,683.33 |
| 2017-06-27 | 5,270 | 5,280 | 5,170 | 5,180 | 206,000 | 1,726.67 |
| 2017-06-26 | 5,170 | 5,290 | 5,170 | 5,270 | 214,400 | 1,756.67 |
| 2017-06-23 | 5,420 | 5,420 | 5,190 | 5,210 | 537,600 | 1,736.67 |
| 2017-06-22 | 5,320 | 5,410 | 5,300 | 5,400 | 410,100 | 1,800 |
| 2017-06-21 | 5,210 | 5,320 | 5,210 | 5,270 | 276,600 | 1,756.67 |
| 2017-06-20 | 5,200 | 5,250 | 5,170 | 5,240 | 295,800 | 1,746.67 |
| 2017-06-19 | 5,080 | 5,180 | 5,080 | 5,180 | 301,000 | 1,726.67 |
| 2017-06-16 | 5,080 | 5,100 | 5,000 | 5,070 | 422,000 | 1,690 |
| 2017-06-15 | 4,945 | 4,995 | 4,920 | 4,980 | 202,200 | 1,660 |
| 2017-06-14 | 5,020 | 5,080 | 4,955 | 4,955 | 260,200 | 1,651.67 |
| 2017-06-13 | 4,970 | 5,080 | 4,970 | 5,000 | 239,200 | 1,666.67 |
| 2017-06-12 | 4,865 | 4,990 | 4,835 | 4,970 | 444,000 | 1,656.67 |
| 2017-06-09 | 4,930 | 4,930 | 4,865 | 4,880 | 354,800 | 1,626.67 |
| 2017-06-08 | 4,935 | 4,945 | 4,870 | 4,920 | 357,500 | 1,640 |
| 2017-06-07 | 4,865 | 4,870 | 4,810 | 4,865 | 315,700 | 1,621.67 |
| 2017-06-06 | 4,885 | 4,910 | 4,850 | 4,870 | 263,600 | 1,623.33 |
| 2017-06-05 | 4,830 | 4,920 | 4,815 | 4,910 | 288,500 | 1,636.67 |
| 2017-06-02 | 4,920 | 4,925 | 4,825 | 4,835 | 389,300 | 1,611.67 |
| 2017-06-01 | 4,925 | 4,945 | 4,895 | 4,935 | 311,000 | 1,645 |
| 2017-05-31 | 4,935 | 4,970 | 4,890 | 4,895 | 187,700 | 1,631.67 |
| 2017-05-30 | 4,965 | 5,000 | 4,940 | 4,950 | 320,600 | 1,650 |
| 2017-05-29 | 4,935 | 4,950 | 4,905 | 4,920 | 236,500 | 1,640 |
| 2017-05-26 | 4,920 | 4,945 | 4,885 | 4,935 | 194,400 | 1,645 |
| 2017-05-25 | 4,925 | 4,955 | 4,905 | 4,905 | 155,000 | 1,635 |
| 2017-05-24 | 4,900 | 4,965 | 4,895 | 4,945 | 293,100 | 1,648.33 |
| 2017-05-23 | 4,880 | 4,920 | 4,850 | 4,855 | 329,100 | 1,618.33 |
| 2017-05-22 | 4,790 | 4,855 | 4,770 | 4,850 | 270,200 | 1,616.67 |
| 2017-05-19 | 4,820 | 4,855 | 4,775 | 4,780 | 329,000 | 1,593.33 |
| 2017-05-18 | 4,725 | 4,790 | 4,725 | 4,770 | 392,600 | 1,590 |
| 2017-05-17 | 4,870 | 4,890 | 4,815 | 4,820 | 267,200 | 1,606.67 |
| 2017-05-16 | 4,850 | 4,885 | 4,815 | 4,840 | 219,300 | 1,613.33 |
| 2017-05-15 | 4,780 | 4,845 | 4,770 | 4,840 | 293,800 | 1,613.33 |
| 2017-05-12 | 4,830 | 4,840 | 4,795 | 4,820 | 363,300 | 1,606.67 |
| 2017-05-11 | 4,870 | 4,950 | 4,865 | 4,915 | 357,600 | 1,638.33 |
| 2017-05-10 | 4,805 | 4,935 | 4,805 | 4,850 | 526,600 | 1,616.67 |
| 2017-05-09 | 4,725 | 4,740 | 4,690 | 4,715 | 269,300 | 1,571.67 |
| 2017-05-08 | 4,670 | 4,745 | 4,650 | 4,735 | 360,700 | 1,578.33 |
| 2017-05-02 | 4,700 | 4,700 | 4,630 | 4,630 | 314,400 | 1,543.33 |
| 2017-05-01 | 4,615 | 4,695 | 4,600 | 4,685 | 649,200 | 1,561.67 |
| 2017-04-28 | 4,485 | 4,510 | 4,435 | 4,485 | 454,300 | 1,495 |
| 2017-04-27 | 4,455 | 4,530 | 4,450 | 4,510 | 269,900 | 1,503.33 |
| 2017-04-26 | 4,475 | 4,530 | 4,460 | 4,525 | 353,400 | 1,508.33 |
| 2017-04-25 | 4,455 | 4,500 | 4,445 | 4,490 | 206,000 | 1,496.67 |
| 2017-04-24 | 4,435 | 4,470 | 4,420 | 4,465 | 168,300 | 1,488.33 |
| 2017-04-21 | 4,460 | 4,460 | 4,390 | 4,425 | 213,100 | 1,475 |
| 2017-04-20 | 4,510 | 4,555 | 4,445 | 4,465 | 320,500 | 1,488.33 |
| 2017-04-19 | 4,410 | 4,505 | 4,400 | 4,485 | 256,700 | 1,495 |
| 2017-04-18 | 4,430 | 4,460 | 4,390 | 4,415 | 211,600 | 1,471.67 |
| 2017-04-17 | 4,285 | 4,400 | 4,285 | 4,390 | 190,400 | 1,463.33 |
| 2017-04-14 | 4,345 | 4,365 | 4,300 | 4,315 | 188,500 | 1,438.33 |
| 2017-04-13 | 4,310 | 4,365 | 4,300 | 4,345 | 293,100 | 1,448.33 |
| 2017-04-12 | 4,300 | 4,345 | 4,285 | 4,340 | 230,400 | 1,446.67 |
| 2017-04-11 | 4,360 | 4,400 | 4,325 | 4,365 | 278,000 | 1,455 |
| 2017-04-10 | 4,480 | 4,495 | 4,345 | 4,365 | 447,900 | 1,455 |
| 2017-04-07 | 4,410 | 4,435 | 4,365 | 4,410 | 445,200 | 1,470 |
| 2017-04-06 | 4,445 | 4,460 | 4,370 | 4,375 | 466,600 | 1,458.33 |
| 2017-04-05 | 4,440 | 4,495 | 4,440 | 4,475 | 318,800 | 1,491.67 |
| 2017-04-04 | 4,550 | 4,550 | 4,445 | 4,460 | 351,400 | 1,486.67 |
| 2017-04-03 | 4,450 | 4,530 | 4,405 | 4,510 | 255,700 | 1,503.33 |
| 2017-03-31 | 4,430 | 4,480 | 4,420 | 4,420 | 344,000 | 1,473.33 |
| 2017-03-30 | 4,465 | 4,480 | 4,400 | 4,410 | 178,900 | 1,470 |
| 2017-03-29 | 4,460 | 4,530 | 4,450 | 4,505 | 286,200 | 1,501.67 |
| 2017-03-28 | 4,465 | 4,480 | 4,430 | 4,480 | 245,800 | 1,493.33 |
| 2017-03-27 | 4,480 | 4,485 | 4,390 | 4,410 | 336,700 | 1,470 |
| 2017-03-24 | 4,515 | 4,565 | 4,485 | 4,550 | 313,500 | 1,516.67 |
| 2017-03-23 | 4,455 | 4,525 | 4,445 | 4,490 | 587,300 | 1,496.67 |
| 2017-03-22 | 4,395 | 4,445 | 4,390 | 4,420 | 458,300 | 1,473.33 |
| 2017-03-21 | 4,405 | 4,430 | 4,375 | 4,430 | 314,200 | 1,476.67 |
| 2017-03-17 | 4,390 | 4,400 | 4,370 | 4,380 | 249,900 | 1,460 |
| 2017-03-16 | 4,310 | 4,385 | 4,310 | 4,375 | 230,800 | 1,458.33 |
| 2017-03-15 | 4,350 | 4,370 | 4,345 | 4,350 | 213,800 | 1,450 |
| 2017-03-14 | 4,335 | 4,370 | 4,310 | 4,355 | 292,500 | 1,451.67 |
| 2017-03-13 | 4,300 | 4,350 | 4,280 | 4,310 | 220,700 | 1,436.67 |
| 2017-03-10 | 4,320 | 4,330 | 4,295 | 4,310 | 336,900 | 1,436.67 |
| 2017-03-09 | 4,260 | 4,335 | 4,235 | 4,300 | 430,100 | 1,433.33 |
| 2017-03-08 | 4,300 | 4,315 | 4,250 | 4,260 | 346,600 | 1,420 |
| 2017-03-07 | 4,250 | 4,275 | 4,220 | 4,270 | 258,200 | 1,423.33 |
| 2017-03-06 | 4,185 | 4,215 | 4,165 | 4,205 | 272,900 | 1,401.67 |
| 2017-03-03 | 4,185 | 4,200 | 4,125 | 4,155 | 295,300 | 1,385 |
| 2017-03-02 | 4,180 | 4,185 | 4,125 | 4,140 | 318,700 | 1,380 |
| 2017-03-01 | 4,130 | 4,150 | 4,110 | 4,145 | 260,100 | 1,381.67 |
| 2017-02-28 | 4,150 | 4,190 | 4,130 | 4,140 | 286,400 | 1,380 |
| 2017-02-27 | 4,130 | 4,165 | 4,115 | 4,160 | 224,100 | 1,386.67 |
| 2017-02-24 | 4,135 | 4,200 | 4,125 | 4,185 | 276,900 | 1,395 |
| 2017-02-23 | 4,140 | 4,150 | 4,110 | 4,145 | 183,400 | 1,381.67 |
| 2017-02-22 | 4,155 | 4,160 | 4,115 | 4,130 | 231,500 | 1,376.67 |
| 2017-02-21 | 4,130 | 4,155 | 4,115 | 4,155 | 163,000 | 1,385 |
| 2017-02-20 | 4,140 | 4,175 | 4,120 | 4,165 | 96,900 | 1,388.33 |
| 2017-02-17 | 4,175 | 4,185 | 4,115 | 4,170 | 149,800 | 1,390 |
| 2017-02-16 | 4,200 | 4,200 | 4,155 | 4,185 | 144,000 | 1,395 |
| 2017-02-15 | 4,240 | 4,240 | 4,195 | 4,200 | 182,900 | 1,400 |
| 2017-02-14 | 4,215 | 4,245 | 4,170 | 4,175 | 282,200 | 1,391.67 |
| 2017-02-13 | 4,135 | 4,225 | 4,130 | 4,205 | 299,600 | 1,401.67 |
| 2017-02-10 | 4,180 | 4,180 | 4,040 | 4,090 | 689,100 | 1,363.33 |
| 2017-02-09 | 4,170 | 4,180 | 4,130 | 4,135 | 244,800 | 1,378.33 |
| 2017-02-08 | 4,190 | 4,225 | 4,165 | 4,205 | 182,500 | 1,401.67 |
| 2017-02-07 | 4,250 | 4,250 | 4,200 | 4,210 | 245,500 | 1,403.33 |
| 2017-02-06 | 4,290 | 4,295 | 4,225 | 4,250 | 182,500 | 1,416.67 |
| 2017-02-03 | 4,235 | 4,275 | 4,215 | 4,245 | 368,100 | 1,415 |
| 2017-02-02 | 4,235 | 4,295 | 4,210 | 4,230 | 381,400 | 1,410 |
| 2017-02-01 | 4,315 | 4,325 | 4,205 | 4,210 | 512,300 | 1,403.33 |
| 2017-01-31 | 4,215 | 4,280 | 4,205 | 4,245 | 437,500 | 1,415 |
| 2017-01-30 | 4,155 | 4,275 | 4,145 | 4,260 | 333,600 | 1,420 |
| 2017-01-27 | 4,180 | 4,220 | 4,145 | 4,160 | 511,300 | 1,386.67 |
| 2017-01-26 | 4,125 | 4,200 | 4,120 | 4,195 | 357,700 | 1,398.33 |
| 2017-01-25 | 4,115 | 4,120 | 4,075 | 4,090 | 217,800 | 1,363.33 |
| 2017-01-24 | 4,010 | 4,095 | 4,010 | 4,075 | 302,400 | 1,358.33 |
| 2017-01-23 | 4,055 | 4,065 | 4,025 | 4,025 | 383,700 | 1,341.67 |
| 2017-01-20 | 4,055 | 4,080 | 4,045 | 4,070 | 268,500 | 1,356.67 |
| 2017-01-19 | 4,090 | 4,120 | 4,060 | 4,070 | 357,800 | 1,356.67 |
| 2017-01-18 | 4,145 | 4,155 | 4,050 | 4,070 | 323,000 | 1,356.67 |
| 2017-01-17 | 4,180 | 4,190 | 4,110 | 4,115 | 412,500 | 1,371.67 |
| 2017-01-16 | 4,265 | 4,295 | 4,200 | 4,210 | 341,300 | 1,403.33 |
| 2017-01-13 | 4,215 | 4,310 | 4,215 | 4,275 | 255,800 | 1,425 |
| 2017-01-12 | 4,210 | 4,255 | 4,190 | 4,215 | 280,300 | 1,405 |
| 2017-01-11 | 4,290 | 4,325 | 4,225 | 4,235 | 378,900 | 1,411.67 |
| 2017-01-10 | 4,385 | 4,405 | 4,280 | 4,300 | 640,100 | 1,433.33 |
| 2017-01-06 | 4,215 | 4,295 | 4,200 | 4,285 | 441,800 | 1,428.33 |
| 2017-01-05 | 4,135 | 4,205 | 4,110 | 4,205 | 269,700 | 1,401.67 |
| 2017-01-04 | 4,115 | 4,145 | 4,100 | 4,125 | 187,700 | 1,375 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2001-03-27]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株
