2109 DM三井製糖ホールディングス(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 | 4,715 | 4,785 | 4,705 | 4,760 | 37,800 | 4,760 |
| 2017-12-28 | 4,845 | 4,845 | 4,730 | 4,735 | 73,600 | 4,735 |
| 2017-12-27 | 4,915 | 4,940 | 4,835 | 4,850 | 52,100 | 4,850 |
| 2017-12-26 | 4,900 | 4,940 | 4,855 | 4,855 | 32,400 | 4,855 |
| 2017-12-25 | 4,865 | 4,895 | 4,845 | 4,880 | 22,800 | 4,880 |
| 2017-12-22 | 4,870 | 4,915 | 4,865 | 4,865 | 37,300 | 4,865 |
| 2017-12-21 | 4,740 | 4,895 | 4,740 | 4,890 | 71,600 | 4,890 |
| 2017-12-20 | 4,740 | 4,825 | 4,700 | 4,795 | 48,300 | 4,795 |
| 2017-12-19 | 4,795 | 4,810 | 4,705 | 4,740 | 47,400 | 4,740 |
| 2017-12-18 | 4,900 | 4,935 | 4,775 | 4,790 | 68,200 | 4,790 |
| 2017-12-15 | 4,720 | 4,905 | 4,705 | 4,890 | 121,900 | 4,890 |
| 2017-12-14 | 4,650 | 4,710 | 4,630 | 4,695 | 49,700 | 4,695 |
| 2017-12-13 | 4,595 | 4,660 | 4,580 | 4,640 | 49,800 | 4,640 |
| 2017-12-12 | 4,620 | 4,620 | 4,555 | 4,600 | 45,400 | 4,600 |
| 2017-12-11 | 4,600 | 4,640 | 4,505 | 4,585 | 84,400 | 4,585 |
| 2017-12-08 | 4,630 | 4,725 | 4,585 | 4,605 | 108,100 | 4,605 |
| 2017-12-07 | 4,595 | 4,700 | 4,585 | 4,700 | 55,500 | 4,700 |
| 2017-12-06 | 4,530 | 4,635 | 4,530 | 4,600 | 59,400 | 4,600 |
| 2017-12-05 | 4,495 | 4,565 | 4,475 | 4,560 | 38,400 | 4,560 |
| 2017-12-04 | 4,585 | 4,635 | 4,505 | 4,505 | 82,200 | 4,505 |
| 2017-12-01 | 4,590 | 4,620 | 4,580 | 4,585 | 54,200 | 4,585 |
| 2017-11-30 | 4,665 | 4,665 | 4,565 | 4,600 | 67,500 | 4,600 |
| 2017-11-29 | 4,650 | 4,695 | 4,630 | 4,695 | 64,700 | 4,695 |
| 2017-11-28 | 4,515 | 4,630 | 4,515 | 4,605 | 61,800 | 4,605 |
| 2017-11-27 | 4,600 | 4,640 | 4,505 | 4,515 | 69,600 | 4,515 |
| 2017-11-24 | 4,480 | 4,560 | 4,460 | 4,560 | 49,000 | 4,560 |
| 2017-11-22 | 4,460 | 4,520 | 4,420 | 4,505 | 66,200 | 4,505 |
| 2017-11-21 | 4,345 | 4,470 | 4,325 | 4,455 | 82,900 | 4,455 |
| 2017-11-20 | 4,305 | 4,415 | 4,230 | 4,380 | 100,500 | 4,380 |
| 2017-11-17 | 4,370 | 4,370 | 4,230 | 4,325 | 121,800 | 4,325 |
| 2017-11-16 | 4,220 | 4,365 | 4,205 | 4,345 | 102,400 | 4,345 |
| 2017-11-15 | 4,215 | 4,290 | 4,215 | 4,260 | 133,500 | 4,260 |
| 2017-11-13 | 4,170 | 4,260 | 4,145 | 4,250 | 94,700 | 4,250 |
| 2017-11-10 | 3,985 | 4,170 | 3,985 | 4,170 | 114,200 | 4,170 |
| 2017-11-09 | 3,950 | 4,055 | 3,940 | 4,010 | 121,200 | 4,010 |
| 2017-11-08 | 3,890 | 3,950 | 3,890 | 3,950 | 44,600 | 3,950 |
| 2017-11-07 | 3,885 | 3,920 | 3,845 | 3,915 | 66,300 | 3,915 |
| 2017-11-06 | 3,870 | 3,895 | 3,845 | 3,885 | 55,600 | 3,885 |
| 2017-11-02 | 3,945 | 3,960 | 3,860 | 3,905 | 76,700 | 3,905 |
| 2017-11-01 | 3,860 | 3,945 | 3,800 | 3,940 | 118,900 | 3,940 |
| 2017-10-31 | 3,895 | 4,000 | 3,840 | 3,880 | 184,900 | 3,880 |
| 2017-10-30 | 3,930 | 3,945 | 3,895 | 3,910 | 58,700 | 3,910 |
| 2017-10-27 | 3,945 | 3,985 | 3,940 | 3,950 | 43,300 | 3,950 |
| 2017-10-26 | 3,940 | 3,990 | 3,915 | 3,945 | 57,500 | 3,945 |
| 2017-10-25 | 3,995 | 4,000 | 3,950 | 3,985 | 48,000 | 3,985 |
| 2017-10-24 | 3,900 | 4,010 | 3,900 | 3,990 | 60,900 | 3,990 |
| 2017-10-23 | 3,930 | 3,945 | 3,890 | 3,895 | 52,100 | 3,895 |
| 2017-10-20 | 3,915 | 3,960 | 3,910 | 3,930 | 34,900 | 3,930 |
| 2017-10-19 | 3,950 | 3,995 | 3,930 | 3,945 | 48,200 | 3,945 |
| 2017-10-18 | 3,980 | 3,990 | 3,955 | 3,975 | 36,200 | 3,975 |
| 2017-10-17 | 4,020 | 4,020 | 3,980 | 4,005 | 24,100 | 4,005 |
| 2017-10-16 | 4,010 | 4,035 | 3,985 | 4,020 | 41,900 | 4,020 |
| 2017-10-13 | 3,970 | 4,030 | 3,970 | 4,020 | 33,100 | 4,020 |
| 2017-10-12 | 4,035 | 4,045 | 3,970 | 3,980 | 50,700 | 3,980 |
| 2017-10-11 | 4,015 | 4,035 | 4,005 | 4,015 | 48,800 | 4,015 |
| 2017-10-10 | 3,895 | 4,065 | 3,890 | 4,065 | 134,200 | 4,065 |
| 2017-10-06 | 3,825 | 3,860 | 3,800 | 3,825 | 51,100 | 3,825 |
| 2017-10-05 | 3,770 | 3,815 | 3,770 | 3,800 | 30,200 | 3,800 |
| 2017-10-04 | 3,790 | 3,820 | 3,775 | 3,780 | 37,600 | 3,780 |
| 2017-10-03 | 3,830 | 3,835 | 3,780 | 3,815 | 41,700 | 3,815 |
| 2017-10-02 | 3,810 | 3,875 | 3,810 | 3,830 | 80,500 | 3,830 |
| 2017-09-29 | 3,745 | 3,795 | 3,735 | 3,785 | 42,600 | 3,785 |
| 2017-09-28 | 3,770 | 3,785 | 3,740 | 3,775 | 33,600 | 3,775 |
| 2017-09-27 | 3,800 | 3,810 | 3,760 | 3,770 | 29,200 | 3,770 |
| 2017-09-26 | 3,830 | 3,855 | 3,815 | 3,840 | 41,900 | 3,840 |
| 2017-09-25 | 3,755 | 3,850 | 3,755 | 3,845 | 101,600 | 3,845 |
| 2017-09-22 | 3,735 | 3,740 | 3,690 | 3,705 | 33,000 | 3,705 |
| 2017-09-21 | 3,715 | 3,740 | 3,685 | 3,735 | 45,400 | 3,735 |
| 2017-09-20 | 3,815 | 3,815 | 3,705 | 3,715 | 73,200 | 3,715 |
| 2017-09-19 | 3,820 | 3,835 | 3,790 | 3,800 | 60,000 | 3,800 |
| 2017-09-15 | 3,810 | 3,820 | 3,785 | 3,815 | 69,600 | 3,815 |
| 2017-09-14 | 3,830 | 3,835 | 3,770 | 3,780 | 31,800 | 3,780 |
| 2017-09-13 | 3,805 | 3,840 | 3,780 | 3,810 | 59,700 | 3,810 |
| 2017-09-12 | 3,850 | 3,855 | 3,775 | 3,790 | 64,100 | 3,790 |
| 2017-09-11 | 3,885 | 3,890 | 3,795 | 3,815 | 81,100 | 3,815 |
| 2017-09-08 | 3,825 | 3,835 | 3,795 | 3,820 | 139,800 | 3,820 |
| 2017-09-07 | 3,760 | 3,820 | 3,755 | 3,800 | 113,400 | 3,800 |
| 2017-09-06 | 3,660 | 3,750 | 3,655 | 3,730 | 99,000 | 3,730 |
| 2017-09-05 | 3,645 | 3,690 | 3,615 | 3,675 | 85,300 | 3,675 |
| 2017-09-04 | 3,690 | 3,700 | 3,605 | 3,655 | 115,000 | 3,655 |
| 2017-09-01 | 3,725 | 3,725 | 3,615 | 3,695 | 106,000 | 3,695 |
| 2017-08-31 | 3,740 | 3,745 | 3,690 | 3,735 | 76,200 | 3,735 |
| 2017-08-30 | 3,785 | 3,785 | 3,700 | 3,730 | 95,500 | 3,730 |
| 2017-08-29 | 3,775 | 3,790 | 3,735 | 3,780 | 55,200 | 3,780 |
| 2017-08-28 | 3,825 | 3,845 | 3,740 | 3,775 | 76,100 | 3,775 |
| 2017-08-25 | 3,845 | 3,860 | 3,815 | 3,860 | 53,100 | 3,860 |
| 2017-08-24 | 3,885 | 3,920 | 3,850 | 3,860 | 44,200 | 3,860 |
| 2017-08-23 | 3,850 | 3,885 | 3,835 | 3,875 | 85,100 | 3,875 |
| 2017-08-22 | 3,790 | 3,835 | 3,760 | 3,825 | 65,000 | 3,825 |
| 2017-08-21 | 3,780 | 3,815 | 3,755 | 3,800 | 72,700 | 3,800 |
| 2017-08-18 | 3,710 | 3,810 | 3,705 | 3,805 | 110,700 | 3,805 |
| 2017-08-17 | 3,645 | 3,770 | 3,620 | 3,745 | 94,900 | 3,745 |
| 2017-08-16 | 3,685 | 3,690 | 3,630 | 3,645 | 70,600 | 3,645 |
| 2017-08-15 | 3,575 | 3,690 | 3,560 | 3,675 | 82,800 | 3,675 |
| 2017-08-14 | 3,525 | 3,570 | 3,505 | 3,550 | 65,400 | 3,550 |
| 2017-08-10 | 3,500 | 3,555 | 3,495 | 3,545 | 45,900 | 3,545 |
| 2017-08-09 | 3,500 | 3,520 | 3,455 | 3,500 | 69,300 | 3,500 |
| 2017-08-08 | 3,520 | 3,555 | 3,515 | 3,535 | 44,100 | 3,535 |
| 2017-08-07 | 3,485 | 3,545 | 3,480 | 3,540 | 54,700 | 3,540 |
| 2017-08-04 | 3,445 | 3,500 | 3,430 | 3,495 | 54,200 | 3,495 |
| 2017-08-03 | 3,410 | 3,460 | 3,410 | 3,460 | 46,200 | 3,460 |
| 2017-08-02 | 3,430 | 3,465 | 3,390 | 3,445 | 60,900 | 3,445 |
| 2017-08-01 | 3,390 | 3,450 | 3,365 | 3,420 | 80,500 | 3,420 |
| 2017-07-31 | 3,410 | 3,465 | 3,320 | 3,350 | 133,900 | 3,350 |
| 2017-07-28 | 3,400 | 3,415 | 3,375 | 3,410 | 61,300 | 3,410 |
| 2017-07-27 | 3,325 | 3,440 | 3,320 | 3,405 | 109,900 | 3,405 |
| 2017-07-26 | 3,265 | 3,330 | 3,260 | 3,295 | 75,300 | 3,295 |
| 2017-07-25 | 3,265 | 3,265 | 3,230 | 3,250 | 35,400 | 3,250 |
| 2017-07-24 | 3,210 | 3,250 | 3,190 | 3,245 | 35,300 | 3,245 |
| 2017-07-21 | 3,205 | 3,235 | 3,200 | 3,215 | 32,500 | 3,215 |
| 2017-07-20 | 3,220 | 3,240 | 3,200 | 3,220 | 29,600 | 3,220 |
| 2017-07-19 | 3,185 | 3,240 | 3,185 | 3,210 | 41,600 | 3,210 |
| 2017-07-18 | 3,175 | 3,200 | 3,155 | 3,185 | 39,500 | 3,185 |
| 2017-07-14 | 3,180 | 3,210 | 3,175 | 3,185 | 42,000 | 3,185 |
| 2017-07-13 | 3,180 | 3,210 | 3,160 | 3,180 | 53,400 | 3,180 |
| 2017-07-12 | 3,225 | 3,225 | 3,165 | 3,165 | 66,400 | 3,165 |
| 2017-07-11 | 3,180 | 3,230 | 3,180 | 3,225 | 42,800 | 3,225 |
| 2017-07-10 | 3,205 | 3,215 | 3,170 | 3,190 | 54,500 | 3,190 |
| 2017-07-07 | 3,250 | 3,250 | 3,180 | 3,180 | 79,700 | 3,180 |
| 2017-07-06 | 3,220 | 3,260 | 3,215 | 3,235 | 50,500 | 3,235 |
| 2017-07-05 | 3,220 | 3,235 | 3,195 | 3,225 | 60,400 | 3,225 |
| 2017-07-04 | 3,275 | 3,275 | 3,205 | 3,220 | 45,700 | 3,220 |
| 2017-07-03 | 3,250 | 3,300 | 3,245 | 3,265 | 60,700 | 3,265 |
| 2017-06-30 | 3,290 | 3,290 | 3,240 | 3,255 | 81,900 | 3,255 |
| 2017-06-29 | 3,235 | 3,330 | 3,210 | 3,330 | 128,200 | 3,330 |
| 2017-06-28 | 3,195 | 3,220 | 3,190 | 3,205 | 47,400 | 3,205 |
| 2017-06-27 | 3,195 | 3,240 | 3,190 | 3,215 | 52,900 | 3,215 |
| 2017-06-26 | 3,215 | 3,220 | 3,200 | 3,210 | 27,200 | 3,210 |
| 2017-06-23 | 3,260 | 3,260 | 3,215 | 3,215 | 28,100 | 3,215 |
| 2017-06-22 | 3,225 | 3,270 | 3,215 | 3,260 | 55,200 | 3,260 |
| 2017-06-21 | 3,225 | 3,245 | 3,200 | 3,220 | 65,100 | 3,220 |
| 2017-06-20 | 3,255 | 3,260 | 3,235 | 3,240 | 62,000 | 3,240 |
| 2017-06-19 | 3,265 | 3,290 | 3,235 | 3,260 | 43,900 | 3,260 |
| 2017-06-16 | 3,275 | 3,280 | 3,240 | 3,265 | 68,300 | 3,265 |
| 2017-06-15 | 3,255 | 3,290 | 3,250 | 3,250 | 55,900 | 3,250 |
| 2017-06-14 | 3,290 | 3,315 | 3,235 | 3,235 | 68,900 | 3,235 |
| 2017-06-13 | 3,265 | 3,320 | 3,265 | 3,290 | 61,800 | 3,290 |
| 2017-06-12 | 3,250 | 3,300 | 3,230 | 3,280 | 87,100 | 3,280 |
| 2017-06-09 | 3,230 | 3,275 | 3,230 | 3,235 | 80,800 | 3,235 |
| 2017-06-08 | 3,280 | 3,290 | 3,250 | 3,255 | 69,400 | 3,255 |
| 2017-06-07 | 3,230 | 3,265 | 3,215 | 3,250 | 81,000 | 3,250 |
| 2017-06-06 | 3,320 | 3,320 | 3,230 | 3,230 | 89,800 | 3,230 |
| 2017-06-05 | 3,240 | 3,315 | 3,220 | 3,300 | 75,100 | 3,300 |
| 2017-06-02 | 3,320 | 3,335 | 3,280 | 3,295 | 98,000 | 3,295 |
| 2017-06-01 | 3,280 | 3,315 | 3,270 | 3,305 | 73,100 | 3,305 |
| 2017-05-31 | 3,310 | 3,320 | 3,255 | 3,285 | 57,700 | 3,285 |
| 2017-05-30 | 3,345 | 3,345 | 3,275 | 3,310 | 60,400 | 3,310 |
| 2017-05-29 | 3,250 | 3,390 | 3,230 | 3,355 | 141,400 | 3,355 |
| 2017-05-26 | 3,220 | 3,245 | 3,205 | 3,215 | 51,700 | 3,215 |
| 2017-05-25 | 3,295 | 3,295 | 3,215 | 3,220 | 63,400 | 3,220 |
| 2017-05-24 | 3,210 | 3,270 | 3,210 | 3,255 | 84,600 | 3,255 |
| 2017-05-23 | 3,165 | 3,220 | 3,165 | 3,205 | 68,800 | 3,205 |
| 2017-05-22 | 3,160 | 3,160 | 3,130 | 3,145 | 65,500 | 3,145 |
| 2017-05-19 | 3,130 | 3,165 | 3,125 | 3,145 | 101,200 | 3,145 |
| 2017-05-18 | 3,050 | 3,130 | 3,050 | 3,090 | 110,900 | 3,090 |
| 2017-05-17 | 3,030 | 3,115 | 3,030 | 3,095 | 105,900 | 3,095 |
| 2017-05-16 | 2,860 | 3,040 | 2,849 | 3,035 | 258,400 | 3,035 |
| 2017-05-15 | 2,765 | 2,827 | 2,745 | 2,818 | 60,000 | 2,818 |
| 2017-05-12 | 2,804 | 2,810 | 2,784 | 2,802 | 47,000 | 2,802 |
| 2017-05-11 | 2,811 | 2,833 | 2,811 | 2,824 | 57,100 | 2,824 |
| 2017-05-10 | 2,815 | 2,834 | 2,796 | 2,816 | 55,600 | 2,816 |
| 2017-05-09 | 2,815 | 2,839 | 2,809 | 2,825 | 55,000 | 2,825 |
| 2017-05-08 | 2,779 | 2,830 | 2,779 | 2,825 | 110,100 | 2,825 |
| 2017-05-02 | 2,760 | 2,760 | 2,724 | 2,755 | 58,500 | 2,755 |
| 2017-05-01 | 2,741 | 2,767 | 2,712 | 2,763 | 86,000 | 2,763 |
| 2017-04-28 | 2,745 | 2,751 | 2,731 | 2,747 | 35,100 | 2,747 |
| 2017-04-27 | 2,728 | 2,745 | 2,724 | 2,745 | 48,100 | 2,745 |
| 2017-04-26 | 2,735 | 2,765 | 2,715 | 2,735 | 83,600 | 2,735 |
| 2017-04-25 | 2,728 | 2,730 | 2,686 | 2,725 | 69,900 | 2,725 |
| 2017-04-24 | 2,684 | 2,710 | 2,673 | 2,708 | 60,000 | 2,708 |
| 2017-04-21 | 2,625 | 2,649 | 2,625 | 2,640 | 43,000 | 2,640 |
| 2017-04-20 | 2,607 | 2,625 | 2,598 | 2,616 | 29,600 | 2,616 |
| 2017-04-19 | 2,592 | 2,645 | 2,582 | 2,626 | 61,100 | 2,626 |
| 2017-04-18 | 2,630 | 2,630 | 2,600 | 2,611 | 41,900 | 2,611 |
| 2017-04-17 | 2,600 | 2,631 | 2,600 | 2,619 | 39,300 | 2,619 |
| 2017-04-14 | 2,631 | 2,639 | 2,587 | 2,596 | 42,300 | 2,596 |
| 2017-04-13 | 2,639 | 2,647 | 2,631 | 2,641 | 43,700 | 2,641 |
| 2017-04-12 | 2,650 | 2,650 | 2,631 | 2,643 | 35,600 | 2,643 |
| 2017-04-11 | 2,661 | 2,677 | 2,648 | 2,661 | 41,400 | 2,661 |
| 2017-04-10 | 2,708 | 2,708 | 2,650 | 2,674 | 32,200 | 2,674 |
| 2017-04-07 | 2,647 | 2,705 | 2,647 | 2,680 | 73,100 | 2,680 |
| 2017-04-06 | 2,712 | 2,712 | 2,645 | 2,648 | 35,800 | 2,648 |
| 2017-04-05 | 2,720 | 2,740 | 2,701 | 2,715 | 26,700 | 2,715 |
| 2017-04-04 | 2,727 | 2,735 | 2,694 | 2,720 | 74,300 | 2,720 |
| 2017-04-03 | 2,709 | 2,760 | 2,709 | 2,741 | 58,500 | 2,741 |
| 2017-03-31 | 2,738 | 2,750 | 2,709 | 2,709 | 66,300 | 2,709 |
| 2017-03-30 | 2,771 | 2,793 | 2,718 | 2,736 | 69,600 | 2,736 |
| 2017-03-29 | 2,769 | 2,774 | 2,745 | 2,766 | 61,800 | 2,766 |
| 2017-03-28 | 2,799 | 2,802 | 2,776 | 2,799 | 105,900 | 2,799 |
| 2017-03-27 | 2,789 | 2,797 | 2,767 | 2,782 | 70,600 | 2,782 |
| 2017-03-24 | 2,795 | 2,813 | 2,788 | 2,803 | 71,600 | 2,803 |
| 2017-03-23 | 2,775 | 2,792 | 2,762 | 2,778 | 61,300 | 2,778 |
| 2017-03-22 | 2,806 | 2,814 | 2,778 | 2,778 | 47,900 | 2,778 |
| 2017-03-21 | 2,820 | 2,826 | 2,786 | 2,821 | 87,700 | 2,821 |
| 2017-03-17 | 2,795 | 2,819 | 2,795 | 2,819 | 39,300 | 2,819 |
| 2017-03-16 | 2,795 | 2,810 | 2,785 | 2,810 | 43,400 | 2,810 |
| 2017-03-15 | 2,816 | 2,820 | 2,800 | 2,800 | 23,100 | 2,800 |
| 2017-03-14 | 2,813 | 2,829 | 2,805 | 2,816 | 47,000 | 2,816 |
| 2017-03-13 | 2,788 | 2,820 | 2,788 | 2,813 | 50,900 | 2,813 |
| 2017-03-10 | 2,749 | 2,797 | 2,745 | 2,793 | 58,800 | 2,793 |
| 2017-03-09 | 2,788 | 2,805 | 2,752 | 2,755 | 60,200 | 2,755 |
| 2017-03-08 | 2,800 | 2,800 | 2,769 | 2,788 | 56,200 | 2,788 |
| 2017-03-07 | 2,766 | 2,809 | 2,766 | 2,796 | 60,700 | 2,796 |
| 2017-03-06 | 2,746 | 2,778 | 2,746 | 2,766 | 43,900 | 2,766 |
| 2017-03-03 | 2,736 | 2,754 | 2,736 | 2,749 | 32,400 | 2,749 |
| 2017-03-02 | 2,744 | 2,745 | 2,729 | 2,743 | 45,900 | 2,743 |
| 2017-03-01 | 2,715 | 2,744 | 2,696 | 2,734 | 50,100 | 2,734 |
| 2017-02-28 | 2,740 | 2,753 | 2,715 | 2,715 | 56,300 | 2,715 |
| 2017-02-27 | 2,725 | 2,738 | 2,703 | 2,724 | 62,300 | 2,724 |
| 2017-02-24 | 2,692 | 2,739 | 2,682 | 2,731 | 75,300 | 2,731 |
| 2017-02-23 | 2,680 | 2,710 | 2,677 | 2,704 | 58,700 | 2,704 |
| 2017-02-22 | 2,666 | 2,695 | 2,646 | 2,689 | 77,200 | 2,689 |
| 2017-02-21 | 2,663 | 2,675 | 2,640 | 2,664 | 32,900 | 2,664 |
| 2017-02-20 | 2,640 | 2,662 | 2,618 | 2,658 | 54,900 | 2,658 |
| 2017-02-17 | 2,617 | 2,636 | 2,610 | 2,631 | 37,500 | 2,631 |
| 2017-02-16 | 2,610 | 2,642 | 2,608 | 2,617 | 79,000 | 2,617 |
| 2017-02-15 | 2,586 | 2,601 | 2,579 | 2,594 | 27,100 | 2,594 |
| 2017-02-14 | 2,610 | 2,617 | 2,582 | 2,584 | 58,200 | 2,584 |
| 2017-02-13 | 2,573 | 2,615 | 2,573 | 2,607 | 63,800 | 2,607 |
| 2017-02-10 | 2,575 | 2,576 | 2,552 | 2,563 | 39,300 | 2,563 |
| 2017-02-09 | 2,514 | 2,553 | 2,500 | 2,553 | 61,600 | 2,553 |
| 2017-02-08 | 2,531 | 2,534 | 2,488 | 2,518 | 78,800 | 2,518 |
| 2017-02-07 | 2,545 | 2,545 | 2,518 | 2,536 | 43,600 | 2,536 |
| 2017-02-06 | 2,583 | 2,583 | 2,542 | 2,558 | 50,900 | 2,558 |
| 2017-02-03 | 2,556 | 2,597 | 2,555 | 2,589 | 71,400 | 2,589 |
| 2017-02-02 | 2,591 | 2,607 | 2,546 | 2,557 | 70,300 | 2,557 |
| 2017-02-01 | 2,535 | 2,597 | 2,520 | 2,591 | 155,800 | 2,591 |
| 2017-01-31 | 2,504 | 2,533 | 2,491 | 2,512 | 66,400 | 2,512 |
| 2017-01-30 | 2,493 | 2,509 | 2,486 | 2,509 | 27,700 | 2,509 |
| 2017-01-27 | 2,496 | 2,508 | 2,485 | 2,492 | 29,400 | 2,492 |
| 2017-01-26 | 2,508 | 2,511 | 2,486 | 2,496 | 45,200 | 2,496 |
| 2017-01-25 | 2,535 | 2,535 | 2,476 | 2,491 | 69,400 | 2,491 |
| 2017-01-24 | 2,488 | 2,528 | 2,488 | 2,515 | 77,800 | 2,515 |
| 2017-01-23 | 2,501 | 2,501 | 2,476 | 2,484 | 65,200 | 2,484 |
| 2017-01-20 | 2,501 | 2,510 | 2,473 | 2,510 | 85,200 | 2,510 |
| 2017-01-19 | 2,509 | 2,540 | 2,506 | 2,521 | 47,000 | 2,521 |
| 2017-01-18 | 2,498 | 2,508 | 2,467 | 2,505 | 64,700 | 2,505 |
| 2017-01-17 | 2,540 | 2,540 | 2,486 | 2,487 | 48,000 | 2,487 |
| 2017-01-16 | 2,540 | 2,545 | 2,526 | 2,543 | 35,500 | 2,543 |
| 2017-01-13 | 2,516 | 2,550 | 2,516 | 2,540 | 62,400 | 2,540 |
| 2017-01-12 | 2,521 | 2,537 | 2,496 | 2,530 | 73,500 | 2,530 |
| 2017-01-11 | 2,540 | 2,540 | 2,515 | 2,515 | 62,800 | 2,515 |
| 2017-01-10 | 2,535 | 2,564 | 2,531 | 2,550 | 84,800 | 2,550 |
| 2017-01-06 | 2,521 | 2,535 | 2,515 | 2,530 | 79,700 | 2,530 |
| 2017-01-05 | 2,545 | 2,563 | 2,508 | 2,520 | 91,700 | 2,520 |
| 2017-01-04 | 2,500 | 2,530 | 2,487 | 2,524 | 89,800 | 2,524 |
分割・併合履歴 ： [2016-09-28]1株→0.2株