1414 ショーボンドホールディングス(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 | 8,080 | 8,080 | 7,940 | 8,030 | 47,300 | 4,015 |
| 2017-12-28 | 8,010 | 8,080 | 7,950 | 7,980 | 53,100 | 3,990 |
| 2017-12-27 | 7,790 | 8,000 | 7,780 | 7,990 | 85,100 | 3,995 |
| 2017-12-26 | 7,840 | 7,890 | 7,800 | 7,810 | 56,000 | 3,905 |
| 2017-12-25 | 7,850 | 7,880 | 7,810 | 7,830 | 81,300 | 3,915 |
| 2017-12-22 | 7,820 | 7,900 | 7,780 | 7,780 | 74,800 | 3,890 |
| 2017-12-21 | 7,750 | 7,850 | 7,680 | 7,820 | 133,800 | 3,910 |
| 2017-12-20 | 7,910 | 7,930 | 7,850 | 7,860 | 84,400 | 3,930 |
| 2017-12-19 | 8,060 | 8,110 | 7,920 | 7,920 | 80,500 | 3,960 |
| 2017-12-18 | 8,080 | 8,150 | 8,080 | 8,120 | 99,100 | 4,060 |
| 2017-12-15 | 7,980 | 8,080 | 7,860 | 8,050 | 125,400 | 4,025 |
| 2017-12-14 | 7,910 | 8,040 | 7,890 | 7,990 | 57,000 | 3,995 |
| 2017-12-13 | 7,960 | 8,070 | 7,890 | 7,930 | 77,100 | 3,965 |
| 2017-12-12 | 7,920 | 7,990 | 7,830 | 7,960 | 113,800 | 3,980 |
| 2017-12-11 | 7,840 | 7,840 | 7,690 | 7,820 | 104,600 | 3,910 |
| 2017-12-08 | 7,740 | 7,900 | 7,740 | 7,850 | 154,100 | 3,925 |
| 2017-12-07 | 7,470 | 7,720 | 7,440 | 7,700 | 142,300 | 3,850 |
| 2017-12-06 | 7,300 | 7,530 | 7,290 | 7,430 | 149,000 | 3,715 |
| 2017-12-05 | 7,120 | 7,290 | 7,110 | 7,290 | 55,300 | 3,645 |
| 2017-12-04 | 7,330 | 7,360 | 7,180 | 7,200 | 45,700 | 3,600 |
| 2017-12-01 | 7,240 | 7,330 | 7,190 | 7,250 | 84,100 | 3,625 |
| 2017-11-30 | 7,240 | 7,240 | 7,080 | 7,120 | 83,700 | 3,560 |
| 2017-11-29 | 7,030 | 7,270 | 7,010 | 7,250 | 147,400 | 3,625 |
| 2017-11-28 | 6,980 | 6,990 | 6,940 | 6,940 | 27,800 | 3,470 |
| 2017-11-27 | 7,080 | 7,080 | 6,960 | 6,970 | 38,600 | 3,485 |
| 2017-11-24 | 6,940 | 7,030 | 6,920 | 7,010 | 45,800 | 3,505 |
| 2017-11-22 | 7,200 | 7,200 | 7,040 | 7,040 | 64,100 | 3,520 |
| 2017-11-21 | 7,200 | 7,210 | 7,090 | 7,130 | 88,100 | 3,565 |
| 2017-11-20 | 7,130 | 7,170 | 7,030 | 7,150 | 166,900 | 3,575 |
| 2017-11-17 | 6,840 | 6,910 | 6,780 | 6,860 | 169,400 | 3,430 |
| 2017-11-16 | 6,820 | 6,870 | 6,640 | 6,640 | 260,300 | 3,320 |
| 2017-11-15 | 6,990 | 7,020 | 6,830 | 6,850 | 124,100 | 3,425 |
| 2017-11-13 | 7,280 | 7,390 | 7,240 | 7,300 | 174,200 | 3,650 |
| 2017-11-10 | 7,150 | 7,180 | 7,060 | 7,070 | 132,300 | 3,535 |
| 2017-11-09 | 7,190 | 7,300 | 7,170 | 7,220 | 97,200 | 3,610 |
| 2017-11-08 | 7,050 | 7,190 | 7,050 | 7,160 | 76,200 | 3,580 |
| 2017-11-07 | 7,070 | 7,100 | 7,030 | 7,080 | 86,500 | 3,540 |
| 2017-11-06 | 7,030 | 7,120 | 7,020 | 7,100 | 44,300 | 3,550 |
| 2017-11-02 | 7,040 | 7,080 | 6,970 | 7,060 | 60,400 | 3,530 |
| 2017-11-01 | 7,020 | 7,050 | 6,930 | 7,040 | 57,200 | 3,520 |
| 2017-10-31 | 7,000 | 7,060 | 6,920 | 6,960 | 66,400 | 3,480 |
| 2017-10-30 | 6,850 | 6,950 | 6,850 | 6,950 | 106,900 | 3,475 |
| 2017-10-27 | 6,850 | 6,870 | 6,830 | 6,860 | 55,600 | 3,430 |
| 2017-10-26 | 6,800 | 6,810 | 6,760 | 6,800 | 48,500 | 3,400 |
| 2017-10-25 | 6,730 | 6,750 | 6,670 | 6,720 | 73,900 | 3,360 |
| 2017-10-24 | 6,600 | 6,690 | 6,580 | 6,670 | 45,400 | 3,335 |
| 2017-10-23 | 6,660 | 6,660 | 6,550 | 6,570 | 34,400 | 3,285 |
| 2017-10-20 | 6,470 | 6,610 | 6,470 | 6,590 | 84,800 | 3,295 |
| 2017-10-19 | 6,380 | 6,530 | 6,370 | 6,520 | 94,700 | 3,260 |
| 2017-10-18 | 6,440 | 6,480 | 6,350 | 6,390 | 58,100 | 3,195 |
| 2017-10-17 | 6,490 | 6,540 | 6,470 | 6,480 | 63,000 | 3,240 |
| 2017-10-16 | 6,420 | 6,530 | 6,390 | 6,510 | 77,400 | 3,255 |
| 2017-10-13 | 6,350 | 6,410 | 6,330 | 6,380 | 46,200 | 3,190 |
| 2017-10-12 | 6,320 | 6,380 | 6,320 | 6,340 | 30,300 | 3,170 |
| 2017-10-11 | 6,370 | 6,380 | 6,320 | 6,350 | 35,400 | 3,175 |
| 2017-10-10 | 6,320 | 6,390 | 6,310 | 6,390 | 56,800 | 3,195 |
| 2017-10-06 | 6,270 | 6,280 | 6,200 | 6,270 | 38,900 | 3,135 |
| 2017-10-05 | 6,280 | 6,290 | 6,250 | 6,270 | 26,800 | 3,135 |
| 2017-10-04 | 6,350 | 6,350 | 6,260 | 6,280 | 35,200 | 3,140 |
| 2017-10-03 | 6,390 | 6,390 | 6,280 | 6,290 | 40,700 | 3,145 |
| 2017-10-02 | 6,440 | 6,450 | 6,370 | 6,380 | 30,600 | 3,190 |
| 2017-09-29 | 6,380 | 6,440 | 6,370 | 6,410 | 63,000 | 3,205 |
| 2017-09-28 | 6,380 | 6,390 | 6,270 | 6,390 | 74,200 | 3,195 |
| 2017-09-27 | 6,240 | 6,370 | 6,210 | 6,350 | 61,700 | 3,175 |
| 2017-09-26 | 6,190 | 6,260 | 6,160 | 6,260 | 67,300 | 3,130 |
| 2017-09-25 | 6,180 | 6,190 | 6,130 | 6,160 | 53,000 | 3,080 |
| 2017-09-22 | 6,170 | 6,200 | 6,150 | 6,160 | 50,100 | 3,080 |
| 2017-09-21 | 6,230 | 6,260 | 6,210 | 6,230 | 46,000 | 3,115 |
| 2017-09-20 | 6,330 | 6,330 | 6,220 | 6,250 | 91,300 | 3,125 |
| 2017-09-19 | 6,280 | 6,350 | 6,260 | 6,350 | 74,400 | 3,175 |
| 2017-09-15 | 6,300 | 6,300 | 6,250 | 6,270 | 71,900 | 3,135 |
| 2017-09-14 | 6,330 | 6,340 | 6,250 | 6,300 | 57,100 | 3,150 |
| 2017-09-13 | 6,300 | 6,380 | 6,280 | 6,340 | 58,200 | 3,170 |
| 2017-09-12 | 6,350 | 6,350 | 6,260 | 6,300 | 63,200 | 3,150 |
| 2017-09-11 | 6,360 | 6,360 | 6,260 | 6,300 | 65,900 | 3,150 |
| 2017-09-08 | 6,200 | 6,300 | 6,170 | 6,280 | 109,700 | 3,140 |
| 2017-09-07 | 6,080 | 6,180 | 6,080 | 6,160 | 85,100 | 3,080 |
| 2017-09-06 | 6,040 | 6,090 | 6,010 | 6,070 | 53,000 | 3,035 |
| 2017-09-05 | 6,120 | 6,140 | 6,030 | 6,040 | 44,300 | 3,020 |
| 2017-09-04 | 6,180 | 6,190 | 6,070 | 6,100 | 56,700 | 3,050 |
| 2017-09-01 | 6,180 | 6,230 | 6,140 | 6,220 | 77,500 | 3,110 |
| 2017-08-31 | 6,080 | 6,120 | 6,070 | 6,090 | 40,600 | 3,045 |
| 2017-08-30 | 6,010 | 6,060 | 5,980 | 6,040 | 44,900 | 3,020 |
| 2017-08-29 | 5,930 | 5,990 | 5,920 | 5,970 | 37,300 | 2,985 |
| 2017-08-28 | 5,900 | 5,970 | 5,900 | 5,930 | 53,300 | 2,965 |
| 2017-08-25 | 5,980 | 5,980 | 5,880 | 5,900 | 49,000 | 2,950 |
| 2017-08-24 | 5,890 | 5,930 | 5,880 | 5,880 | 60,100 | 2,940 |
| 2017-08-23 | 5,910 | 5,920 | 5,820 | 5,840 | 42,300 | 2,920 |
| 2017-08-22 | 5,900 | 5,900 | 5,850 | 5,860 | 61,600 | 2,930 |
| 2017-08-21 | 5,890 | 5,940 | 5,870 | 5,910 | 57,500 | 2,955 |
| 2017-08-18 | 5,860 | 5,900 | 5,830 | 5,880 | 78,600 | 2,940 |
| 2017-08-17 | 5,950 | 6,010 | 5,930 | 5,930 | 37,700 | 2,965 |
| 2017-08-16 | 6,000 | 6,040 | 5,910 | 5,950 | 84,900 | 2,975 |
| 2017-08-15 | 5,940 | 6,110 | 5,940 | 5,960 | 128,400 | 2,980 |
| 2017-08-14 | 6,040 | 6,130 | 5,900 | 5,950 | 128,900 | 2,975 |
| 2017-08-10 | 5,720 | 5,950 | 5,720 | 5,940 | 194,400 | 2,970 |
| 2017-08-09 | 6,160 | 6,160 | 6,020 | 6,120 | 91,500 | 3,060 |
| 2017-08-08 | 6,190 | 6,270 | 6,010 | 6,120 | 124,200 | 3,060 |
| 2017-08-07 | 6,000 | 6,150 | 6,000 | 6,140 | 108,300 | 3,070 |
| 2017-08-04 | 5,880 | 5,990 | 5,870 | 5,990 | 62,400 | 2,995 |
| 2017-08-03 | 5,840 | 5,930 | 5,840 | 5,930 | 35,300 | 2,965 |
| 2017-08-02 | 5,900 | 5,910 | 5,780 | 5,840 | 58,400 | 2,920 |
| 2017-08-01 | 5,850 | 5,890 | 5,830 | 5,890 | 56,300 | 2,945 |
| 2017-07-31 | 5,700 | 5,850 | 5,660 | 5,830 | 77,100 | 2,915 |
| 2017-07-28 | 5,710 | 5,760 | 5,690 | 5,750 | 39,300 | 2,875 |
| 2017-07-27 | 5,680 | 5,770 | 5,680 | 5,730 | 32,300 | 2,865 |
| 2017-07-26 | 5,750 | 5,750 | 5,680 | 5,690 | 27,200 | 2,845 |
| 2017-07-25 | 5,780 | 5,810 | 5,750 | 5,760 | 24,500 | 2,880 |
| 2017-07-24 | 5,780 | 5,830 | 5,740 | 5,830 | 41,800 | 2,915 |
| 2017-07-21 | 5,780 | 5,820 | 5,760 | 5,810 | 47,100 | 2,905 |
| 2017-07-20 | 5,720 | 5,800 | 5,720 | 5,790 | 51,100 | 2,895 |
| 2017-07-19 | 5,640 | 5,720 | 5,640 | 5,720 | 52,300 | 2,860 |
| 2017-07-18 | 5,650 | 5,730 | 5,610 | 5,710 | 42,100 | 2,855 |
| 2017-07-14 | 5,700 | 5,700 | 5,650 | 5,660 | 39,200 | 2,830 |
| 2017-07-13 | 5,720 | 5,740 | 5,710 | 5,710 | 31,800 | 2,855 |
| 2017-07-12 | 5,710 | 5,740 | 5,690 | 5,710 | 45,600 | 2,855 |
| 2017-07-11 | 5,700 | 5,730 | 5,670 | 5,710 | 45,700 | 2,855 |
| 2017-07-10 | 5,640 | 5,690 | 5,640 | 5,660 | 48,400 | 2,830 |
| 2017-07-07 | 5,700 | 5,710 | 5,640 | 5,670 | 56,400 | 2,835 |
| 2017-07-06 | 5,680 | 5,740 | 5,680 | 5,730 | 53,300 | 2,865 |
| 2017-07-05 | 5,660 | 5,680 | 5,620 | 5,680 | 42,300 | 2,840 |
| 2017-07-04 | 5,750 | 5,750 | 5,660 | 5,670 | 41,200 | 2,835 |
| 2017-07-03 | 5,650 | 5,720 | 5,640 | 5,690 | 60,800 | 2,845 |
| 2017-06-30 | 5,670 | 5,700 | 5,660 | 5,670 | 60,100 | 2,835 |
| 2017-06-29 | 5,680 | 5,760 | 5,630 | 5,750 | 96,800 | 2,875 |
| 2017-06-28 | 5,740 | 5,740 | 5,680 | 5,680 | 51,100 | 2,840 |
| 2017-06-27 | 5,800 | 5,830 | 5,790 | 5,800 | 56,200 | 2,900 |
| 2017-06-26 | 5,760 | 5,830 | 5,720 | 5,820 | 95,100 | 2,910 |
| 2017-06-23 | 5,860 | 5,860 | 5,780 | 5,780 | 43,000 | 2,890 |
| 2017-06-22 | 5,830 | 5,840 | 5,800 | 5,810 | 32,800 | 2,905 |
| 2017-06-21 | 5,840 | 5,860 | 5,810 | 5,820 | 44,500 | 2,910 |
| 2017-06-20 | 5,790 | 5,850 | 5,760 | 5,850 | 63,100 | 2,925 |
| 2017-06-19 | 5,730 | 5,790 | 5,730 | 5,780 | 37,100 | 2,890 |
| 2017-06-16 | 5,710 | 5,760 | 5,690 | 5,710 | 45,200 | 2,855 |
| 2017-06-15 | 5,640 | 5,770 | 5,600 | 5,740 | 75,900 | 2,870 |
| 2017-06-14 | 5,750 | 5,760 | 5,680 | 5,690 | 61,800 | 2,845 |
| 2017-06-13 | 5,800 | 5,830 | 5,740 | 5,770 | 83,400 | 2,885 |
| 2017-06-12 | 5,700 | 5,840 | 5,650 | 5,810 | 132,200 | 2,905 |
| 2017-06-09 | 5,650 | 5,670 | 5,610 | 5,660 | 108,700 | 2,830 |
| 2017-06-08 | 5,640 | 5,670 | 5,590 | 5,630 | 82,400 | 2,815 |
| 2017-06-07 | 5,590 | 5,660 | 5,490 | 5,640 | 142,000 | 2,820 |
| 2017-06-06 | 5,500 | 5,560 | 5,460 | 5,530 | 106,600 | 2,765 |
| 2017-06-05 | 5,430 | 5,520 | 5,410 | 5,510 | 93,800 | 2,755 |
| 2017-06-02 | 5,470 | 5,470 | 5,430 | 5,450 | 64,800 | 2,725 |
| 2017-06-01 | 5,410 | 5,450 | 5,390 | 5,430 | 75,900 | 2,715 |
| 2017-05-31 | 5,390 | 5,390 | 5,330 | 5,330 | 64,800 | 2,665 |
| 2017-05-30 | 5,310 | 5,370 | 5,300 | 5,360 | 77,800 | 2,680 |
| 2017-05-29 | 5,290 | 5,310 | 5,240 | 5,290 | 56,500 | 2,645 |
| 2017-05-26 | 5,300 | 5,330 | 5,260 | 5,280 | 52,400 | 2,640 |
| 2017-05-25 | 5,240 | 5,300 | 5,230 | 5,300 | 71,100 | 2,650 |
| 2017-05-24 | 5,250 | 5,250 | 5,200 | 5,220 | 75,000 | 2,610 |
| 2017-05-23 | 5,160 | 5,240 | 5,150 | 5,200 | 73,700 | 2,600 |
| 2017-05-22 | 5,180 | 5,210 | 5,170 | 5,180 | 63,800 | 2,590 |
| 2017-05-19 | 5,240 | 5,240 | 5,160 | 5,180 | 75,700 | 2,590 |
| 2017-05-18 | 5,120 | 5,220 | 5,110 | 5,220 | 83,600 | 2,610 |
| 2017-05-17 | 5,110 | 5,210 | 5,110 | 5,210 | 67,000 | 2,605 |
| 2017-05-16 | 5,200 | 5,200 | 5,130 | 5,170 | 58,800 | 2,585 |
| 2017-05-15 | 5,160 | 5,190 | 5,140 | 5,180 | 55,200 | 2,590 |
| 2017-05-12 | 5,110 | 5,140 | 5,070 | 5,120 | 87,400 | 2,560 |
| 2017-05-11 | 5,050 | 5,130 | 5,050 | 5,100 | 95,500 | 2,550 |
| 2017-05-10 | 5,210 | 5,240 | 5,170 | 5,180 | 42,300 | 2,590 |
| 2017-05-09 | 5,200 | 5,220 | 5,180 | 5,190 | 43,600 | 2,595 |
| 2017-05-08 | 5,140 | 5,220 | 5,130 | 5,210 | 136,500 | 2,605 |
| 2017-05-02 | 5,140 | 5,150 | 5,090 | 5,090 | 62,300 | 2,545 |
| 2017-05-01 | 5,090 | 5,120 | 5,080 | 5,110 | 59,000 | 2,555 |
| 2017-04-28 | 5,080 | 5,150 | 5,070 | 5,100 | 90,100 | 2,550 |
| 2017-04-27 | 5,080 | 5,090 | 5,050 | 5,060 | 48,800 | 2,530 |
| 2017-04-26 | 5,100 | 5,110 | 5,050 | 5,090 | 102,100 | 2,545 |
| 2017-04-25 | 5,020 | 5,090 | 5,000 | 5,080 | 125,000 | 2,540 |
| 2017-04-24 | 5,000 | 5,030 | 4,995 | 5,020 | 75,200 | 2,510 |
| 2017-04-21 | 4,950 | 4,980 | 4,935 | 4,975 | 58,100 | 2,487.50 |
| 2017-04-20 | 4,920 | 4,980 | 4,920 | 4,965 | 31,800 | 2,482.50 |
| 2017-04-19 | 4,900 | 4,965 | 4,880 | 4,960 | 77,900 | 2,480 |
| 2017-04-18 | 4,945 | 4,975 | 4,930 | 4,965 | 81,300 | 2,482.50 |
| 2017-04-17 | 4,820 | 4,900 | 4,815 | 4,895 | 58,800 | 2,447.50 |
| 2017-04-14 | 4,870 | 4,895 | 4,790 | 4,805 | 116,500 | 2,402.50 |
| 2017-04-13 | 4,885 | 4,915 | 4,865 | 4,900 | 70,900 | 2,450 |
| 2017-04-12 | 4,935 | 4,950 | 4,900 | 4,915 | 44,300 | 2,457.50 |
| 2017-04-11 | 4,970 | 4,990 | 4,935 | 4,940 | 44,400 | 2,470 |
| 2017-04-10 | 4,935 | 4,980 | 4,925 | 4,975 | 87,500 | 2,487.50 |
| 2017-04-07 | 4,910 | 4,955 | 4,900 | 4,930 | 80,000 | 2,465 |
| 2017-04-06 | 4,960 | 4,975 | 4,885 | 4,905 | 76,900 | 2,452.50 |
| 2017-04-05 | 4,960 | 4,985 | 4,935 | 4,975 | 63,200 | 2,487.50 |
| 2017-04-04 | 4,940 | 4,975 | 4,915 | 4,945 | 84,300 | 2,472.50 |
| 2017-04-03 | 4,925 | 4,930 | 4,870 | 4,910 | 62,300 | 2,455 |
| 2017-03-31 | 4,920 | 4,955 | 4,890 | 4,895 | 98,600 | 2,447.50 |
| 2017-03-30 | 4,995 | 4,995 | 4,865 | 4,880 | 78,900 | 2,440 |
| 2017-03-29 | 5,030 | 5,030 | 4,960 | 4,995 | 47,500 | 2,497.50 |
| 2017-03-28 | 5,020 | 5,040 | 4,995 | 5,030 | 78,900 | 2,515 |
| 2017-03-27 | 4,960 | 4,980 | 4,940 | 4,950 | 46,700 | 2,475 |
| 2017-03-24 | 4,895 | 4,980 | 4,895 | 4,965 | 66,200 | 2,482.50 |
| 2017-03-23 | 4,915 | 4,940 | 4,865 | 4,870 | 71,100 | 2,435 |
| 2017-03-22 | 4,920 | 4,960 | 4,915 | 4,945 | 58,800 | 2,472.50 |
| 2017-03-21 | 5,000 | 5,020 | 4,975 | 4,990 | 33,100 | 2,495 |
| 2017-03-17 | 4,985 | 5,040 | 4,970 | 5,000 | 89,700 | 2,500 |
| 2017-03-16 | 4,990 | 5,020 | 4,970 | 4,990 | 52,900 | 2,495 |
| 2017-03-15 | 4,995 | 5,020 | 4,975 | 5,010 | 23,100 | 2,505 |
| 2017-03-14 | 5,030 | 5,030 | 4,995 | 5,010 | 33,200 | 2,505 |
| 2017-03-13 | 5,010 | 5,040 | 4,995 | 5,030 | 46,900 | 2,515 |
| 2017-03-10 | 5,000 | 5,020 | 4,990 | 5,010 | 81,300 | 2,505 |
| 2017-03-09 | 5,000 | 5,000 | 4,960 | 4,980 | 45,700 | 2,490 |
| 2017-03-08 | 4,940 | 4,970 | 4,925 | 4,965 | 59,900 | 2,482.50 |
| 2017-03-07 | 4,880 | 4,945 | 4,875 | 4,935 | 69,800 | 2,467.50 |
| 2017-03-06 | 4,910 | 4,930 | 4,875 | 4,880 | 47,000 | 2,440 |
| 2017-03-03 | 4,945 | 4,955 | 4,880 | 4,905 | 98,900 | 2,452.50 |
| 2017-03-02 | 4,930 | 4,970 | 4,915 | 4,965 | 116,900 | 2,482.50 |
| 2017-03-01 | 4,860 | 4,890 | 4,840 | 4,870 | 108,900 | 2,435 |
| 2017-02-28 | 4,900 | 4,920 | 4,860 | 4,860 | 106,400 | 2,430 |
| 2017-02-27 | 4,865 | 4,900 | 4,840 | 4,890 | 89,800 | 2,445 |
| 2017-02-24 | 4,895 | 4,910 | 4,880 | 4,895 | 61,300 | 2,447.50 |
| 2017-02-23 | 4,965 | 4,970 | 4,910 | 4,930 | 49,400 | 2,465 |
| 2017-02-22 | 5,000 | 5,000 | 4,940 | 4,965 | 145,000 | 2,482.50 |
| 2017-02-21 | 4,965 | 5,000 | 4,960 | 4,980 | 145,700 | 2,490 |
| 2017-02-20 | 4,970 | 5,020 | 4,970 | 5,000 | 65,300 | 2,500 |
| 2017-02-17 | 4,985 | 5,010 | 4,960 | 5,000 | 88,500 | 2,500 |
| 2017-02-16 | 5,030 | 5,050 | 5,000 | 5,010 | 68,100 | 2,505 |
| 2017-02-15 | 5,060 | 5,060 | 4,985 | 5,000 | 120,300 | 2,500 |
| 2017-02-14 | 4,900 | 5,060 | 4,895 | 5,020 | 328,600 | 2,510 |
| 2017-02-13 | 4,850 | 4,890 | 4,800 | 4,885 | 110,800 | 2,442.50 |
| 2017-02-10 | 4,830 | 4,845 | 4,775 | 4,840 | 108,800 | 2,420 |
| 2017-02-09 | 4,795 | 4,800 | 4,745 | 4,760 | 69,300 | 2,380 |
| 2017-02-08 | 4,835 | 4,850 | 4,810 | 4,825 | 94,200 | 2,412.50 |
| 2017-02-07 | 4,790 | 4,820 | 4,785 | 4,810 | 45,200 | 2,405 |
| 2017-02-06 | 4,825 | 4,825 | 4,775 | 4,805 | 70,500 | 2,402.50 |
| 2017-02-03 | 4,780 | 4,830 | 4,755 | 4,785 | 118,200 | 2,392.50 |
| 2017-02-02 | 4,825 | 4,835 | 4,745 | 4,750 | 111,000 | 2,375 |
| 2017-02-01 | 4,760 | 4,875 | 4,740 | 4,865 | 117,300 | 2,432.50 |
| 2017-01-31 | 4,825 | 4,830 | 4,780 | 4,795 | 130,600 | 2,397.50 |
| 2017-01-30 | 4,845 | 4,870 | 4,810 | 4,870 | 193,600 | 2,435 |
| 2017-01-27 | 4,875 | 4,885 | 4,845 | 4,870 | 87,200 | 2,435 |
| 2017-01-26 | 4,890 | 4,890 | 4,850 | 4,875 | 84,400 | 2,437.50 |
| 2017-01-25 | 4,850 | 4,895 | 4,825 | 4,865 | 205,100 | 2,432.50 |
| 2017-01-24 | 4,800 | 4,825 | 4,765 | 4,820 | 167,900 | 2,410 |
| 2017-01-23 | 4,850 | 4,855 | 4,815 | 4,815 | 77,500 | 2,407.50 |
| 2017-01-20 | 4,840 | 4,860 | 4,815 | 4,860 | 55,400 | 2,430 |
| 2017-01-19 | 4,870 | 4,885 | 4,800 | 4,845 | 117,700 | 2,422.50 |
| 2017-01-18 | 4,880 | 4,895 | 4,830 | 4,870 | 75,100 | 2,435 |
| 2017-01-17 | 4,890 | 4,905 | 4,845 | 4,845 | 72,400 | 2,422.50 |
| 2017-01-16 | 4,905 | 4,930 | 4,890 | 4,915 | 45,900 | 2,457.50 |
| 2017-01-13 | 4,940 | 4,960 | 4,900 | 4,925 | 47,200 | 2,462.50 |
| 2017-01-12 | 4,975 | 4,980 | 4,895 | 4,940 | 81,000 | 2,470 |
| 2017-01-11 | 4,960 | 5,010 | 4,945 | 4,985 | 55,400 | 2,492.50 |
| 2017-01-10 | 5,000 | 5,030 | 4,950 | 4,960 | 60,400 | 2,480 |
| 2017-01-06 | 5,000 | 5,040 | 5,000 | 5,030 | 47,900 | 2,515 |
| 2017-01-05 | 5,060 | 5,070 | 5,010 | 5,030 | 50,900 | 2,515 |
| 2017-01-04 | 4,940 | 5,060 | 4,935 | 5,050 | 119,600 | 2,525 |
分割・併合履歴 ： [2019-06-26]1株→2株
