1518 三井松島ホールディングス(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 | 1,611 | 1,637 | 1,603 | 1,632 | 183,700 | 1,632 |
| 2017-12-28 | 1,571 | 1,627 | 1,565 | 1,618 | 285,800 | 1,618 |
| 2017-12-27 | 1,530 | 1,584 | 1,530 | 1,573 | 216,400 | 1,573 |
| 2017-12-26 | 1,506 | 1,533 | 1,506 | 1,523 | 90,100 | 1,523 |
| 2017-12-25 | 1,522 | 1,529 | 1,509 | 1,521 | 97,800 | 1,521 |
| 2017-12-22 | 1,515 | 1,534 | 1,514 | 1,518 | 98,500 | 1,518 |
| 2017-12-21 | 1,491 | 1,524 | 1,491 | 1,523 | 132,500 | 1,523 |
| 2017-12-20 | 1,475 | 1,489 | 1,475 | 1,489 | 71,200 | 1,489 |
| 2017-12-19 | 1,467 | 1,483 | 1,465 | 1,470 | 67,100 | 1,470 |
| 2017-12-18 | 1,480 | 1,490 | 1,469 | 1,469 | 66,500 | 1,469 |
| 2017-12-15 | 1,479 | 1,484 | 1,464 | 1,484 | 91,100 | 1,484 |
| 2017-12-14 | 1,464 | 1,492 | 1,458 | 1,491 | 107,800 | 1,491 |
| 2017-12-13 | 1,503 | 1,507 | 1,478 | 1,479 | 77,500 | 1,479 |
| 2017-12-12 | 1,478 | 1,522 | 1,478 | 1,496 | 176,100 | 1,496 |
| 2017-12-11 | 1,470 | 1,510 | 1,467 | 1,491 | 224,700 | 1,491 |
| 2017-12-08 | 1,438 | 1,475 | 1,438 | 1,472 | 173,700 | 1,472 |
| 2017-12-07 | 1,410 | 1,454 | 1,408 | 1,445 | 164,100 | 1,445 |
| 2017-12-06 | 1,400 | 1,419 | 1,389 | 1,409 | 108,100 | 1,409 |
| 2017-12-05 | 1,380 | 1,417 | 1,376 | 1,410 | 133,800 | 1,410 |
| 2017-12-04 | 1,399 | 1,403 | 1,386 | 1,400 | 86,300 | 1,400 |
| 2017-12-01 | 1,389 | 1,398 | 1,379 | 1,393 | 85,300 | 1,393 |
| 2017-11-30 | 1,388 | 1,395 | 1,373 | 1,393 | 98,600 | 1,393 |
| 2017-11-29 | 1,369 | 1,386 | 1,363 | 1,377 | 125,700 | 1,377 |
| 2017-11-28 | 1,401 | 1,401 | 1,382 | 1,387 | 73,600 | 1,387 |
| 2017-11-27 | 1,377 | 1,409 | 1,375 | 1,397 | 87,600 | 1,397 |
| 2017-11-24 | 1,415 | 1,415 | 1,392 | 1,400 | 69,600 | 1,400 |
| 2017-11-22 | 1,390 | 1,405 | 1,385 | 1,405 | 96,600 | 1,405 |
| 2017-11-21 | 1,383 | 1,392 | 1,374 | 1,380 | 69,500 | 1,380 |
| 2017-11-20 | 1,375 | 1,386 | 1,366 | 1,373 | 77,100 | 1,373 |
| 2017-11-17 | 1,382 | 1,396 | 1,363 | 1,368 | 94,700 | 1,368 |
| 2017-11-16 | 1,376 | 1,391 | 1,369 | 1,375 | 85,800 | 1,375 |
| 2017-11-15 | 1,434 | 1,434 | 1,370 | 1,377 | 157,800 | 1,377 |
| 2017-11-13 | 1,455 | 1,466 | 1,421 | 1,421 | 134,300 | 1,421 |
| 2017-11-10 | 1,455 | 1,479 | 1,455 | 1,474 | 122,300 | 1,474 |
| 2017-11-09 | 1,472 | 1,490 | 1,442 | 1,457 | 218,100 | 1,457 |
| 2017-11-08 | 1,492 | 1,494 | 1,477 | 1,484 | 106,200 | 1,484 |
| 2017-11-07 | 1,480 | 1,498 | 1,466 | 1,486 | 144,100 | 1,486 |
| 2017-11-06 | 1,486 | 1,507 | 1,479 | 1,483 | 249,800 | 1,483 |
| 2017-11-02 | 1,465 | 1,485 | 1,461 | 1,485 | 166,700 | 1,485 |
| 2017-11-01 | 1,444 | 1,475 | 1,441 | 1,463 | 350,900 | 1,463 |
| 2017-10-31 | 1,419 | 1,439 | 1,415 | 1,424 | 123,600 | 1,424 |
| 2017-10-30 | 1,425 | 1,433 | 1,415 | 1,424 | 230,200 | 1,424 |
| 2017-10-27 | 1,410 | 1,420 | 1,398 | 1,415 | 192,400 | 1,415 |
| 2017-10-26 | 1,385 | 1,412 | 1,382 | 1,411 | 239,100 | 1,411 |
| 2017-10-25 | 1,393 | 1,400 | 1,378 | 1,384 | 210,600 | 1,384 |
| 2017-10-24 | 1,380 | 1,389 | 1,376 | 1,387 | 117,000 | 1,387 |
| 2017-10-23 | 1,380 | 1,393 | 1,373 | 1,374 | 271,200 | 1,374 |
| 2017-10-20 | 1,370 | 1,375 | 1,362 | 1,366 | 125,900 | 1,366 |
| 2017-10-19 | 1,360 | 1,381 | 1,360 | 1,370 | 162,700 | 1,370 |
| 2017-10-18 | 1,371 | 1,373 | 1,360 | 1,360 | 213,200 | 1,360 |
| 2017-10-17 | 1,371 | 1,379 | 1,362 | 1,379 | 131,800 | 1,379 |
| 2017-10-16 | 1,356 | 1,385 | 1,348 | 1,370 | 225,100 | 1,370 |
| 2017-10-13 | 1,375 | 1,378 | 1,349 | 1,351 | 355,200 | 1,351 |
| 2017-10-12 | 1,389 | 1,389 | 1,376 | 1,382 | 278,300 | 1,382 |
| 2017-10-11 | 1,395 | 1,405 | 1,382 | 1,382 | 311,700 | 1,382 |
| 2017-10-10 | 1,425 | 1,427 | 1,388 | 1,393 | 606,500 | 1,393 |
| 2017-10-06 | 1,545 | 1,565 | 1,543 | 1,544 | 44,900 | 1,544 |
| 2017-10-05 | 1,554 | 1,559 | 1,535 | 1,538 | 77,000 | 1,538 |
| 2017-10-04 | 1,542 | 1,577 | 1,542 | 1,561 | 133,500 | 1,561 |
| 2017-10-03 | 1,531 | 1,549 | 1,518 | 1,546 | 134,300 | 1,546 |
| 2017-10-02 | 1,516 | 1,549 | 1,484 | 1,538 | 289,700 | 1,538 |
| 2017-09-29 | 1,500 | 1,516 | 1,500 | 1,516 | 73,100 | 1,516 |
| 2017-09-28 | 1,524 | 1,533 | 1,497 | 1,505 | 139,400 | 1,505 |
| 2017-09-27 | 1,510 | 1,526 | 1,508 | 1,523 | 58,100 | 1,523 |
| 2017-09-26 | 1,517 | 1,529 | 1,509 | 1,510 | 69,200 | 1,510 |
| 2017-09-25 | 1,505 | 1,528 | 1,494 | 1,514 | 116,400 | 1,514 |
| 2017-09-22 | 1,506 | 1,506 | 1,474 | 1,490 | 135,600 | 1,490 |
| 2017-09-21 | 1,462 | 1,519 | 1,462 | 1,489 | 178,600 | 1,489 |
| 2017-09-20 | 1,460 | 1,480 | 1,454 | 1,462 | 133,400 | 1,462 |
| 2017-09-19 | 1,453 | 1,465 | 1,432 | 1,465 | 106,200 | 1,465 |
| 2017-09-15 | 1,458 | 1,460 | 1,441 | 1,458 | 91,300 | 1,458 |
| 2017-09-14 | 1,453 | 1,474 | 1,448 | 1,466 | 161,800 | 1,466 |
| 2017-09-13 | 1,434 | 1,455 | 1,434 | 1,443 | 127,700 | 1,443 |
| 2017-09-12 | 1,419 | 1,434 | 1,413 | 1,428 | 60,200 | 1,428 |
| 2017-09-11 | 1,425 | 1,434 | 1,407 | 1,410 | 83,900 | 1,410 |
| 2017-09-08 | 1,422 | 1,436 | 1,420 | 1,433 | 102,800 | 1,433 |
| 2017-09-07 | 1,414 | 1,427 | 1,399 | 1,422 | 117,300 | 1,422 |
| 2017-09-06 | 1,411 | 1,411 | 1,376 | 1,396 | 136,900 | 1,396 |
| 2017-09-05 | 1,459 | 1,471 | 1,420 | 1,421 | 98,100 | 1,421 |
| 2017-09-04 | 1,460 | 1,469 | 1,440 | 1,445 | 109,200 | 1,445 |
| 2017-09-01 | 1,430 | 1,466 | 1,426 | 1,457 | 152,200 | 1,457 |
| 2017-08-31 | 1,433 | 1,433 | 1,410 | 1,420 | 50,600 | 1,420 |
| 2017-08-30 | 1,431 | 1,435 | 1,412 | 1,425 | 68,100 | 1,425 |
| 2017-08-29 | 1,417 | 1,430 | 1,407 | 1,430 | 35,300 | 1,430 |
| 2017-08-28 | 1,419 | 1,438 | 1,409 | 1,419 | 101,300 | 1,419 |
| 2017-08-25 | 1,433 | 1,445 | 1,418 | 1,420 | 81,000 | 1,420 |
| 2017-08-24 | 1,421 | 1,428 | 1,418 | 1,422 | 45,500 | 1,422 |
| 2017-08-23 | 1,419 | 1,428 | 1,417 | 1,418 | 61,600 | 1,418 |
| 2017-08-22 | 1,397 | 1,412 | 1,396 | 1,407 | 30,600 | 1,407 |
| 2017-08-21 | 1,402 | 1,415 | 1,400 | 1,405 | 47,700 | 1,405 |
| 2017-08-18 | 1,418 | 1,422 | 1,390 | 1,400 | 66,200 | 1,400 |
| 2017-08-17 | 1,401 | 1,424 | 1,388 | 1,423 | 85,600 | 1,423 |
| 2017-08-16 | 1,385 | 1,405 | 1,382 | 1,400 | 160,200 | 1,400 |
| 2017-08-15 | 1,412 | 1,415 | 1,375 | 1,383 | 173,100 | 1,383 |
| 2017-08-14 | 1,380 | 1,414 | 1,363 | 1,405 | 291,300 | 1,405 |
| 2017-08-10 | 1,493 | 1,514 | 1,387 | 1,387 | 291,500 | 1,387 |
| 2017-08-09 | 1,478 | 1,511 | 1,474 | 1,507 | 94,800 | 1,507 |
| 2017-08-08 | 1,522 | 1,524 | 1,496 | 1,501 | 75,100 | 1,501 |
| 2017-08-07 | 1,520 | 1,538 | 1,520 | 1,522 | 72,000 | 1,522 |
| 2017-08-04 | 1,498 | 1,519 | 1,495 | 1,517 | 111,300 | 1,517 |
| 2017-08-03 | 1,474 | 1,507 | 1,474 | 1,507 | 141,800 | 1,507 |
| 2017-08-02 | 1,418 | 1,472 | 1,411 | 1,470 | 161,900 | 1,470 |
| 2017-08-01 | 1,458 | 1,464 | 1,403 | 1,410 | 294,800 | 1,410 |
| 2017-07-31 | 1,463 | 1,494 | 1,452 | 1,486 | 196,900 | 1,486 |
| 2017-07-28 | 1,433 | 1,447 | 1,428 | 1,447 | 111,600 | 1,447 |
| 2017-07-27 | 1,418 | 1,446 | 1,414 | 1,433 | 93,100 | 1,433 |
| 2017-07-26 | 1,440 | 1,440 | 1,418 | 1,425 | 45,100 | 1,425 |
| 2017-07-25 | 1,442 | 1,463 | 1,424 | 1,426 | 105,500 | 1,426 |
| 2017-07-24 | 1,420 | 1,441 | 1,417 | 1,439 | 83,700 | 1,439 |
| 2017-07-21 | 1,404 | 1,434 | 1,404 | 1,429 | 122,900 | 1,429 |
| 2017-07-20 | 1,412 | 1,420 | 1,407 | 1,412 | 70,600 | 1,412 |
| 2017-07-19 | 1,412 | 1,418 | 1,405 | 1,412 | 56,600 | 1,412 |
| 2017-07-18 | 1,437 | 1,444 | 1,410 | 1,413 | 95,500 | 1,413 |
| 2017-07-14 | 1,417 | 1,436 | 1,406 | 1,436 | 110,600 | 1,436 |
| 2017-07-13 | 1,423 | 1,423 | 1,409 | 1,419 | 65,400 | 1,419 |
| 2017-07-12 | 1,422 | 1,422 | 1,407 | 1,417 | 66,300 | 1,417 |
| 2017-07-11 | 1,414 | 1,430 | 1,402 | 1,424 | 87,600 | 1,424 |
| 2017-07-10 | 1,428 | 1,434 | 1,405 | 1,408 | 117,400 | 1,408 |
| 2017-07-07 | 1,414 | 1,437 | 1,408 | 1,430 | 117,800 | 1,430 |
| 2017-07-06 | 1,430 | 1,435 | 1,414 | 1,431 | 77,700 | 1,431 |
| 2017-07-05 | 1,409 | 1,441 | 1,409 | 1,435 | 117,800 | 1,435 |
| 2017-07-04 | 1,446 | 1,448 | 1,401 | 1,409 | 86,700 | 1,409 |
| 2017-07-03 | 1,390 | 1,437 | 1,390 | 1,437 | 135,900 | 1,437 |
| 2017-06-30 | 1,388 | 1,404 | 1,377 | 1,393 | 97,500 | 1,393 |
| 2017-06-29 | 1,425 | 1,425 | 1,389 | 1,390 | 83,700 | 1,390 |
| 2017-06-28 | 1,389 | 1,416 | 1,387 | 1,412 | 114,500 | 1,412 |
| 2017-06-27 | 1,370 | 1,395 | 1,370 | 1,395 | 77,900 | 1,395 |
| 2017-06-26 | 1,360 | 1,378 | 1,359 | 1,369 | 56,100 | 1,369 |
| 2017-06-23 | 1,366 | 1,377 | 1,357 | 1,362 | 103,200 | 1,362 |
| 2017-06-22 | 1,361 | 1,366 | 1,354 | 1,361 | 62,800 | 1,361 |
| 2017-06-21 | 1,356 | 1,369 | 1,351 | 1,369 | 86,400 | 1,369 |
| 2017-06-20 | 1,366 | 1,374 | 1,360 | 1,362 | 68,200 | 1,362 |
| 2017-06-19 | 1,380 | 1,380 | 1,351 | 1,355 | 84,600 | 1,355 |
| 2017-06-16 | 1,361 | 1,380 | 1,353 | 1,380 | 142,900 | 1,380 |
| 2017-06-15 | 1,340 | 1,362 | 1,333 | 1,350 | 169,200 | 1,350 |
| 2017-06-14 | 1,366 | 1,366 | 1,343 | 1,343 | 109,500 | 1,343 |
| 2017-06-13 | 1,337 | 1,366 | 1,334 | 1,364 | 138,500 | 1,364 |
| 2017-06-12 | 1,318 | 1,348 | 1,317 | 1,344 | 136,000 | 1,344 |
| 2017-06-09 | 1,322 | 1,334 | 1,315 | 1,318 | 139,700 | 1,318 |
| 2017-06-08 | 1,335 | 1,352 | 1,331 | 1,337 | 104,800 | 1,337 |
| 2017-06-07 | 1,348 | 1,358 | 1,320 | 1,337 | 159,800 | 1,337 |
| 2017-06-06 | 1,358 | 1,363 | 1,348 | 1,354 | 105,700 | 1,354 |
| 2017-06-05 | 1,374 | 1,381 | 1,356 | 1,360 | 135,200 | 1,360 |
| 2017-06-02 | 1,380 | 1,396 | 1,372 | 1,372 | 167,200 | 1,372 |
| 2017-06-01 | 1,366 | 1,383 | 1,363 | 1,378 | 106,900 | 1,378 |
| 2017-05-31 | 1,405 | 1,405 | 1,362 | 1,366 | 153,300 | 1,366 |
| 2017-05-30 | 1,396 | 1,419 | 1,380 | 1,418 | 109,500 | 1,418 |
| 2017-05-29 | 1,385 | 1,400 | 1,380 | 1,394 | 94,600 | 1,394 |
| 2017-05-26 | 1,431 | 1,433 | 1,372 | 1,375 | 256,100 | 1,375 |
| 2017-05-25 | 1,465 | 1,467 | 1,430 | 1,430 | 172,100 | 1,430 |
| 2017-05-24 | 1,460 | 1,476 | 1,454 | 1,472 | 95,000 | 1,472 |
| 2017-05-23 | 1,448 | 1,463 | 1,445 | 1,453 | 69,100 | 1,453 |
| 2017-05-22 | 1,450 | 1,462 | 1,436 | 1,456 | 89,500 | 1,456 |
| 2017-05-19 | 1,455 | 1,472 | 1,447 | 1,456 | 91,600 | 1,456 |
| 2017-05-18 | 1,451 | 1,454 | 1,425 | 1,454 | 215,000 | 1,454 |
| 2017-05-17 | 1,463 | 1,486 | 1,455 | 1,486 | 349,400 | 1,486 |
| 2017-05-16 | 1,386 | 1,466 | 1,386 | 1,464 | 262,600 | 1,464 |
| 2017-05-15 | 1,340 | 1,399 | 1,340 | 1,386 | 239,300 | 1,386 |
| 2017-05-12 | 1,482 | 1,484 | 1,266 | 1,329 | 387,500 | 1,329 |
| 2017-05-11 | 1,493 | 1,501 | 1,476 | 1,490 | 161,600 | 1,490 |
| 2017-05-10 | 1,496 | 1,508 | 1,481 | 1,504 | 142,900 | 1,504 |
| 2017-05-09 | 1,476 | 1,499 | 1,472 | 1,498 | 135,800 | 1,498 |
| 2017-05-08 | 1,479 | 1,503 | 1,473 | 1,474 | 151,500 | 1,474 |
| 2017-05-02 | 1,435 | 1,461 | 1,433 | 1,449 | 72,100 | 1,449 |
| 2017-05-01 | 1,408 | 1,434 | 1,404 | 1,429 | 63,700 | 1,429 |
| 2017-04-28 | 1,430 | 1,430 | 1,416 | 1,420 | 60,200 | 1,420 |
| 2017-04-27 | 1,427 | 1,436 | 1,411 | 1,426 | 109,700 | 1,426 |
| 2017-04-26 | 1,425 | 1,437 | 1,420 | 1,431 | 68,000 | 1,431 |
| 2017-04-25 | 1,405 | 1,424 | 1,397 | 1,410 | 68,600 | 1,410 |
| 2017-04-24 | 1,408 | 1,411 | 1,387 | 1,397 | 77,300 | 1,397 |
| 2017-04-21 | 1,394 | 1,405 | 1,383 | 1,402 | 61,600 | 1,402 |
| 2017-04-20 | 1,398 | 1,402 | 1,376 | 1,386 | 179,800 | 1,386 |
| 2017-04-19 | 1,407 | 1,425 | 1,402 | 1,410 | 78,500 | 1,410 |
| 2017-04-18 | 1,399 | 1,427 | 1,393 | 1,424 | 145,500 | 1,424 |
| 2017-04-17 | 1,371 | 1,381 | 1,352 | 1,376 | 115,500 | 1,376 |
| 2017-04-14 | 1,364 | 1,390 | 1,355 | 1,372 | 63,800 | 1,372 |
| 2017-04-13 | 1,375 | 1,390 | 1,367 | 1,382 | 126,600 | 1,382 |
| 2017-04-12 | 1,436 | 1,436 | 1,397 | 1,405 | 162,700 | 1,405 |
| 2017-04-11 | 1,464 | 1,464 | 1,436 | 1,450 | 67,900 | 1,450 |
| 2017-04-10 | 1,469 | 1,474 | 1,451 | 1,466 | 92,900 | 1,466 |
| 2017-04-07 | 1,482 | 1,483 | 1,446 | 1,461 | 129,500 | 1,461 |
| 2017-04-06 | 1,485 | 1,498 | 1,452 | 1,464 | 208,600 | 1,464 |
| 2017-04-05 | 1,480 | 1,492 | 1,465 | 1,482 | 202,800 | 1,482 |
| 2017-04-04 | 1,446 | 1,480 | 1,437 | 1,460 | 219,800 | 1,460 |
| 2017-04-03 | 1,445 | 1,470 | 1,422 | 1,436 | 226,200 | 1,436 |
| 2017-03-31 | 1,455 | 1,466 | 1,424 | 1,425 | 144,500 | 1,425 |
| 2017-03-30 | 1,482 | 1,485 | 1,448 | 1,455 | 261,000 | 1,455 |
| 2017-03-29 | 1,481 | 1,514 | 1,460 | 1,479 | 142,800 | 1,479 |
| 2017-03-28 | 1,477 | 1,504 | 1,477 | 1,499 | 144,600 | 1,499 |
| 2017-03-27 | 1,497 | 1,499 | 1,474 | 1,476 | 121,000 | 1,476 |
| 2017-03-24 | 1,514 | 1,519 | 1,497 | 1,506 | 160,000 | 1,506 |
| 2017-03-23 | 1,526 | 1,535 | 1,511 | 1,515 | 82,400 | 1,515 |
| 2017-03-22 | 1,535 | 1,542 | 1,515 | 1,527 | 144,100 | 1,527 |
| 2017-03-21 | 1,596 | 1,596 | 1,563 | 1,565 | 92,200 | 1,565 |
| 2017-03-17 | 1,584 | 1,595 | 1,569 | 1,579 | 136,100 | 1,579 |
| 2017-03-16 | 1,585 | 1,613 | 1,575 | 1,583 | 111,700 | 1,583 |
| 2017-03-15 | 1,639 | 1,639 | 1,562 | 1,573 | 189,600 | 1,573 |
| 2017-03-14 | 1,600 | 1,642 | 1,580 | 1,620 | 240,000 | 1,620 |
| 2017-03-13 | 1,580 | 1,595 | 1,578 | 1,580 | 125,200 | 1,580 |
| 2017-03-10 | 1,591 | 1,596 | 1,566 | 1,578 | 145,000 | 1,578 |
| 2017-03-09 | 1,582 | 1,587 | 1,566 | 1,577 | 107,300 | 1,577 |
| 2017-03-08 | 1,588 | 1,610 | 1,573 | 1,582 | 116,900 | 1,582 |
| 2017-03-07 | 1,597 | 1,597 | 1,580 | 1,587 | 150,300 | 1,587 |
| 2017-03-06 | 1,545 | 1,591 | 1,541 | 1,583 | 204,300 | 1,583 |
| 2017-03-03 | 1,521 | 1,536 | 1,515 | 1,530 | 129,200 | 1,530 |
| 2017-03-02 | 1,519 | 1,533 | 1,508 | 1,528 | 155,900 | 1,528 |
| 2017-03-01 | 1,525 | 1,528 | 1,481 | 1,498 | 252,300 | 1,498 |
| 2017-02-28 | 1,525 | 1,555 | 1,525 | 1,533 | 137,300 | 1,533 |
| 2017-02-27 | 1,548 | 1,548 | 1,490 | 1,514 | 231,800 | 1,514 |
| 2017-02-24 | 1,596 | 1,600 | 1,552 | 1,554 | 173,400 | 1,554 |
| 2017-02-23 | 1,601 | 1,602 | 1,553 | 1,567 | 169,200 | 1,567 |
| 2017-02-22 | 1,538 | 1,607 | 1,533 | 1,582 | 359,300 | 1,582 |
| 2017-02-21 | 1,514 | 1,524 | 1,506 | 1,509 | 63,800 | 1,509 |
| 2017-02-20 | 1,515 | 1,531 | 1,500 | 1,510 | 125,500 | 1,510 |
| 2017-02-17 | 1,555 | 1,564 | 1,505 | 1,510 | 154,700 | 1,510 |
| 2017-02-16 | 1,552 | 1,586 | 1,552 | 1,562 | 126,900 | 1,562 |
| 2017-02-15 | 1,545 | 1,568 | 1,515 | 1,552 | 269,300 | 1,552 |
| 2017-02-14 | 1,585 | 1,592 | 1,537 | 1,542 | 183,300 | 1,542 |
| 2017-02-13 | 1,566 | 1,595 | 1,565 | 1,577 | 155,500 | 1,577 |
| 2017-02-10 | 1,550 | 1,578 | 1,533 | 1,566 | 259,800 | 1,566 |
| 2017-02-09 | 1,536 | 1,556 | 1,530 | 1,553 | 190,500 | 1,553 |
| 2017-02-08 | 1,500 | 1,544 | 1,495 | 1,543 | 257,800 | 1,543 |
| 2017-02-07 | 1,490 | 1,534 | 1,490 | 1,505 | 212,700 | 1,505 |
| 2017-02-06 | 1,460 | 1,540 | 1,460 | 1,498 | 481,400 | 1,498 |
| 2017-02-03 | 1,365 | 1,460 | 1,353 | 1,450 | 498,300 | 1,450 |
| 2017-02-02 | 1,378 | 1,383 | 1,333 | 1,342 | 143,200 | 1,342 |
| 2017-02-01 | 1,370 | 1,388 | 1,352 | 1,386 | 123,600 | 1,386 |
| 2017-01-31 | 1,400 | 1,407 | 1,369 | 1,379 | 106,700 | 1,379 |
| 2017-01-30 | 1,415 | 1,429 | 1,408 | 1,416 | 103,000 | 1,416 |
| 2017-01-27 | 1,395 | 1,416 | 1,381 | 1,409 | 160,600 | 1,409 |
| 2017-01-26 | 1,460 | 1,470 | 1,384 | 1,387 | 262,300 | 1,387 |
| 2017-01-25 | 1,408 | 1,457 | 1,408 | 1,450 | 316,500 | 1,450 |
| 2017-01-24 | 1,396 | 1,398 | 1,373 | 1,389 | 161,400 | 1,389 |
| 2017-01-23 | 1,373 | 1,410 | 1,356 | 1,408 | 165,100 | 1,408 |
| 2017-01-20 | 1,363 | 1,385 | 1,352 | 1,377 | 112,300 | 1,377 |
| 2017-01-19 | 1,363 | 1,389 | 1,363 | 1,377 | 127,300 | 1,377 |
| 2017-01-18 | 1,318 | 1,392 | 1,315 | 1,360 | 325,600 | 1,360 |
| 2017-01-17 | 1,293 | 1,321 | 1,281 | 1,311 | 149,400 | 1,311 |
| 2017-01-16 | 1,300 | 1,308 | 1,282 | 1,288 | 118,600 | 1,288 |
| 2017-01-13 | 1,280 | 1,289 | 1,275 | 1,278 | 76,100 | 1,278 |
| 2017-01-12 | 1,310 | 1,310 | 1,276 | 1,290 | 140,000 | 1,290 |
| 2017-01-11 | 1,305 | 1,326 | 1,303 | 1,317 | 72,300 | 1,317 |
| 2017-01-10 | 1,309 | 1,309 | 1,290 | 1,302 | 98,900 | 1,302 |
| 2017-01-06 | 1,311 | 1,318 | 1,298 | 1,313 | 82,300 | 1,313 |
| 2017-01-05 | 1,325 | 1,331 | 1,317 | 1,323 | 46,100 | 1,323 |
| 2017-01-04 | 1,298 | 1,340 | 1,298 | 1,330 | 124,300 | 1,330 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
