2175 (株)エス・エム・エス 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 | 3,585 | 3,595 | 3,535 | 3,550 | 124,200 | 1,775 |
| 2017-12-28 | 3,540 | 3,585 | 3,525 | 3,540 | 153,900 | 1,770 |
| 2017-12-27 | 3,590 | 3,635 | 3,525 | 3,545 | 417,100 | 1,772.50 |
| 2017-12-26 | 3,620 | 3,630 | 3,590 | 3,595 | 135,100 | 1,797.50 |
| 2017-12-25 | 3,635 | 3,660 | 3,580 | 3,630 | 168,900 | 1,815 |
| 2017-12-22 | 3,660 | 3,685 | 3,635 | 3,650 | 127,000 | 1,825 |
| 2017-12-21 | 3,670 | 3,685 | 3,620 | 3,650 | 238,600 | 1,825 |
| 2017-12-20 | 3,770 | 3,790 | 3,730 | 3,730 | 140,900 | 1,865 |
| 2017-12-19 | 3,805 | 3,845 | 3,790 | 3,800 | 159,000 | 1,900 |
| 2017-12-18 | 3,760 | 3,830 | 3,755 | 3,810 | 215,000 | 1,905 |
| 2017-12-15 | 3,800 | 3,805 | 3,740 | 3,760 | 213,800 | 1,880 |
| 2017-12-14 | 3,720 | 3,870 | 3,710 | 3,840 | 423,300 | 1,920 |
| 2017-12-13 | 3,665 | 3,710 | 3,655 | 3,705 | 139,700 | 1,852.50 |
| 2017-12-12 | 3,670 | 3,685 | 3,620 | 3,660 | 137,900 | 1,830 |
| 2017-12-11 | 3,600 | 3,685 | 3,575 | 3,685 | 253,900 | 1,842.50 |
| 2017-12-08 | 3,525 | 3,600 | 3,525 | 3,585 | 146,200 | 1,792.50 |
| 2017-12-07 | 3,480 | 3,555 | 3,475 | 3,550 | 103,500 | 1,775 |
| 2017-12-06 | 3,500 | 3,560 | 3,460 | 3,465 | 137,000 | 1,732.50 |
| 2017-12-05 | 3,490 | 3,540 | 3,455 | 3,535 | 133,200 | 1,767.50 |
| 2017-12-04 | 3,540 | 3,580 | 3,525 | 3,525 | 101,200 | 1,762.50 |
| 2017-12-01 | 3,580 | 3,590 | 3,515 | 3,540 | 150,400 | 1,770 |
| 2017-11-30 | 3,540 | 3,620 | 3,535 | 3,590 | 260,000 | 1,795 |
| 2017-11-29 | 3,565 | 3,610 | 3,550 | 3,575 | 113,800 | 1,787.50 |
| 2017-11-28 | 3,550 | 3,560 | 3,485 | 3,535 | 92,200 | 1,767.50 |
| 2017-11-27 | 3,545 | 3,565 | 3,520 | 3,560 | 133,700 | 1,780 |
| 2017-11-24 | 3,480 | 3,535 | 3,470 | 3,520 | 122,500 | 1,760 |
| 2017-11-22 | 3,535 | 3,565 | 3,510 | 3,515 | 123,200 | 1,757.50 |
| 2017-11-21 | 3,550 | 3,570 | 3,525 | 3,535 | 165,000 | 1,767.50 |
| 2017-11-20 | 3,480 | 3,530 | 3,450 | 3,520 | 151,400 | 1,760 |
| 2017-11-17 | 3,500 | 3,520 | 3,445 | 3,510 | 309,700 | 1,755 |
| 2017-11-16 | 3,330 | 3,460 | 3,320 | 3,440 | 220,200 | 1,720 |
| 2017-11-15 | 3,405 | 3,475 | 3,350 | 3,365 | 289,700 | 1,682.50 |
| 2017-11-13 | 3,370 | 3,410 | 3,365 | 3,390 | 190,600 | 1,695 |
| 2017-11-10 | 3,320 | 3,415 | 3,320 | 3,400 | 190,100 | 1,700 |
| 2017-11-09 | 3,400 | 3,460 | 3,320 | 3,360 | 376,700 | 1,680 |
| 2017-11-08 | 3,350 | 3,405 | 3,310 | 3,395 | 229,300 | 1,697.50 |
| 2017-11-07 | 3,365 | 3,415 | 3,355 | 3,395 | 195,600 | 1,697.50 |
| 2017-11-06 | 3,450 | 3,455 | 3,395 | 3,400 | 211,400 | 1,700 |
| 2017-11-02 | 3,460 | 3,475 | 3,400 | 3,405 | 233,800 | 1,702.50 |
| 2017-11-01 | 3,440 | 3,465 | 3,380 | 3,460 | 384,700 | 1,730 |
| 2017-10-31 | 3,385 | 3,420 | 3,285 | 3,405 | 816,400 | 1,702.50 |
| 2017-10-30 | 3,425 | 3,525 | 3,350 | 3,440 | 1,946,800 | 1,720 |
| 2017-10-27 | 3,690 | 3,735 | 3,655 | 3,705 | 331,800 | 1,852.50 |
| 2017-10-26 | 3,630 | 3,650 | 3,595 | 3,635 | 203,400 | 1,817.50 |
| 2017-10-25 | 3,595 | 3,635 | 3,585 | 3,610 | 207,200 | 1,805 |
| 2017-10-24 | 3,535 | 3,595 | 3,525 | 3,595 | 180,600 | 1,797.50 |
| 2017-10-23 | 3,590 | 3,595 | 3,495 | 3,510 | 292,500 | 1,755 |
| 2017-10-20 | 3,540 | 3,590 | 3,530 | 3,575 | 123,400 | 1,787.50 |
| 2017-10-19 | 3,530 | 3,580 | 3,525 | 3,545 | 150,200 | 1,772.50 |
| 2017-10-18 | 3,555 | 3,605 | 3,485 | 3,560 | 216,400 | 1,780 |
| 2017-10-17 | 3,655 | 3,655 | 3,585 | 3,595 | 176,200 | 1,797.50 |
| 2017-10-16 | 3,610 | 3,645 | 3,600 | 3,635 | 172,300 | 1,817.50 |
| 2017-10-13 | 3,605 | 3,620 | 3,575 | 3,605 | 179,100 | 1,802.50 |
| 2017-10-12 | 3,570 | 3,675 | 3,560 | 3,630 | 406,400 | 1,815 |
| 2017-10-11 | 3,505 | 3,565 | 3,500 | 3,520 | 169,900 | 1,760 |
| 2017-10-10 | 3,430 | 3,520 | 3,430 | 3,510 | 274,600 | 1,755 |
| 2017-10-06 | 3,490 | 3,490 | 3,420 | 3,430 | 141,600 | 1,715 |
| 2017-10-05 | 3,445 | 3,500 | 3,445 | 3,460 | 276,300 | 1,730 |
| 2017-10-04 | 3,500 | 3,530 | 3,440 | 3,495 | 324,200 | 1,747.50 |
| 2017-10-03 | 3,570 | 3,590 | 3,445 | 3,465 | 460,800 | 1,732.50 |
| 2017-10-02 | 3,620 | 3,625 | 3,565 | 3,595 | 144,500 | 1,797.50 |
| 2017-09-29 | 3,590 | 3,605 | 3,555 | 3,585 | 145,200 | 1,792.50 |
| 2017-09-28 | 3,595 | 3,610 | 3,530 | 3,600 | 238,900 | 1,800 |
| 2017-09-27 | 3,565 | 3,590 | 3,520 | 3,565 | 255,300 | 1,782.50 |
| 2017-09-26 | 3,590 | 3,600 | 3,535 | 3,585 | 170,900 | 1,792.50 |
| 2017-09-25 | 3,645 | 3,670 | 3,615 | 3,640 | 126,200 | 1,820 |
| 2017-09-22 | 3,600 | 3,630 | 3,575 | 3,605 | 139,200 | 1,802.50 |
| 2017-09-21 | 3,645 | 3,655 | 3,585 | 3,600 | 246,200 | 1,800 |
| 2017-09-20 | 3,630 | 3,660 | 3,605 | 3,610 | 317,200 | 1,805 |
| 2017-09-19 | 3,650 | 3,695 | 3,605 | 3,665 | 320,100 | 1,832.50 |
| 2017-09-15 | 3,650 | 3,700 | 3,615 | 3,680 | 187,400 | 1,840 |
| 2017-09-14 | 3,685 | 3,755 | 3,665 | 3,675 | 236,300 | 1,837.50 |
| 2017-09-13 | 3,720 | 3,775 | 3,640 | 3,685 | 369,000 | 1,842.50 |
| 2017-09-12 | 3,595 | 3,675 | 3,560 | 3,650 | 275,500 | 1,825 |
| 2017-09-11 | 3,475 | 3,545 | 3,465 | 3,530 | 174,600 | 1,765 |
| 2017-09-08 | 3,400 | 3,480 | 3,395 | 3,445 | 175,800 | 1,722.50 |
| 2017-09-07 | 3,400 | 3,465 | 3,385 | 3,450 | 143,000 | 1,725 |
| 2017-09-06 | 3,315 | 3,425 | 3,285 | 3,395 | 232,800 | 1,697.50 |
| 2017-09-05 | 3,480 | 3,510 | 3,365 | 3,375 | 248,300 | 1,687.50 |
| 2017-09-04 | 3,545 | 3,550 | 3,470 | 3,495 | 248,800 | 1,747.50 |
| 2017-09-01 | 3,550 | 3,620 | 3,540 | 3,610 | 225,900 | 1,805 |
| 2017-08-31 | 3,560 | 3,600 | 3,535 | 3,555 | 237,000 | 1,777.50 |
| 2017-08-30 | 3,515 | 3,520 | 3,455 | 3,515 | 203,600 | 1,757.50 |
| 2017-08-29 | 3,455 | 3,535 | 3,440 | 3,530 | 204,600 | 1,765 |
| 2017-08-28 | 3,400 | 3,500 | 3,395 | 3,500 | 232,800 | 1,750 |
| 2017-08-25 | 3,495 | 3,495 | 3,395 | 3,410 | 172,600 | 1,705 |
| 2017-08-24 | 3,380 | 3,455 | 3,375 | 3,440 | 265,000 | 1,720 |
| 2017-08-23 | 3,310 | 3,380 | 3,295 | 3,370 | 173,800 | 1,685 |
| 2017-08-22 | 3,335 | 3,335 | 3,260 | 3,280 | 133,000 | 1,640 |
| 2017-08-21 | 3,230 | 3,355 | 3,230 | 3,325 | 413,600 | 1,662.50 |
| 2017-08-18 | 3,245 | 3,245 | 3,155 | 3,160 | 314,700 | 1,580 |
| 2017-08-17 | 3,305 | 3,390 | 3,250 | 3,280 | 276,400 | 1,640 |
| 2017-08-16 | 3,310 | 3,325 | 3,285 | 3,305 | 314,000 | 1,652.50 |
| 2017-08-15 | 3,190 | 3,280 | 3,185 | 3,280 | 338,100 | 1,640 |
| 2017-08-14 | 3,165 | 3,165 | 3,090 | 3,140 | 331,600 | 1,570 |
| 2017-08-10 | 3,175 | 3,180 | 3,100 | 3,175 | 357,000 | 1,587.50 |
| 2017-08-09 | 3,220 | 3,230 | 3,140 | 3,165 | 404,000 | 1,582.50 |
| 2017-08-08 | 3,260 | 3,300 | 3,230 | 3,235 | 223,300 | 1,617.50 |
| 2017-08-07 | 3,260 | 3,305 | 3,245 | 3,270 | 249,800 | 1,635 |
| 2017-08-04 | 3,290 | 3,300 | 3,230 | 3,235 | 275,900 | 1,617.50 |
| 2017-08-03 | 3,235 | 3,270 | 3,225 | 3,230 | 235,800 | 1,615 |
| 2017-08-02 | 3,275 | 3,295 | 3,215 | 3,215 | 358,700 | 1,607.50 |
| 2017-08-01 | 3,365 | 3,385 | 3,215 | 3,270 | 636,600 | 1,635 |
| 2017-07-31 | 3,325 | 3,530 | 3,290 | 3,490 | 750,500 | 1,745 |
| 2017-07-28 | 3,540 | 3,560 | 3,470 | 3,500 | 223,200 | 1,750 |
| 2017-07-27 | 3,570 | 3,595 | 3,540 | 3,555 | 274,200 | 1,777.50 |
| 2017-07-26 | 3,650 | 3,655 | 3,580 | 3,600 | 217,900 | 1,800 |
| 2017-07-25 | 3,620 | 3,685 | 3,605 | 3,650 | 292,300 | 1,825 |
| 2017-07-24 | 3,600 | 3,655 | 3,570 | 3,650 | 266,700 | 1,825 |
| 2017-07-21 | 3,600 | 3,630 | 3,565 | 3,580 | 354,500 | 1,790 |
| 2017-07-20 | 3,650 | 3,700 | 3,500 | 3,550 | 712,400 | 1,775 |
| 2017-07-19 | 3,345 | 3,425 | 3,330 | 3,385 | 261,700 | 1,692.50 |
| 2017-07-18 | 3,360 | 3,360 | 3,305 | 3,345 | 144,000 | 1,672.50 |
| 2017-07-14 | 3,330 | 3,385 | 3,320 | 3,380 | 133,300 | 1,690 |
| 2017-07-13 | 3,335 | 3,365 | 3,300 | 3,330 | 226,300 | 1,665 |
| 2017-07-12 | 3,400 | 3,415 | 3,310 | 3,310 | 242,500 | 1,655 |
| 2017-07-11 | 3,400 | 3,435 | 3,325 | 3,415 | 203,900 | 1,707.50 |
| 2017-07-10 | 3,360 | 3,385 | 3,310 | 3,360 | 188,900 | 1,680 |
| 2017-07-07 | 3,340 | 3,340 | 3,270 | 3,315 | 238,100 | 1,657.50 |
| 2017-07-06 | 3,410 | 3,420 | 3,350 | 3,380 | 148,700 | 1,690 |
| 2017-07-05 | 3,355 | 3,380 | 3,290 | 3,370 | 202,700 | 1,685 |
| 2017-07-04 | 3,465 | 3,490 | 3,345 | 3,360 | 294,100 | 1,680 |
| 2017-07-03 | 3,415 | 3,440 | 3,380 | 3,435 | 229,300 | 1,717.50 |
| 2017-06-30 | 3,360 | 3,415 | 3,340 | 3,410 | 254,000 | 1,705 |
| 2017-06-29 | 3,395 | 3,400 | 3,325 | 3,375 | 223,300 | 1,687.50 |
| 2017-06-28 | 3,475 | 3,480 | 3,360 | 3,365 | 242,000 | 1,682.50 |
| 2017-06-27 | 3,505 | 3,530 | 3,485 | 3,505 | 257,200 | 1,752.50 |
| 2017-06-26 | 3,460 | 3,520 | 3,440 | 3,505 | 345,500 | 1,752.50 |
| 2017-06-23 | 3,430 | 3,485 | 3,340 | 3,365 | 314,800 | 1,682.50 |
| 2017-06-22 | 3,325 | 3,420 | 3,315 | 3,410 | 268,900 | 1,705 |
| 2017-06-21 | 3,340 | 3,365 | 3,295 | 3,335 | 288,000 | 1,667.50 |
| 2017-06-20 | 3,270 | 3,305 | 3,255 | 3,300 | 210,400 | 1,650 |
| 2017-06-19 | 3,205 | 3,265 | 3,190 | 3,250 | 153,000 | 1,625 |
| 2017-06-16 | 3,190 | 3,220 | 3,175 | 3,195 | 264,100 | 1,597.50 |
| 2017-06-15 | 3,105 | 3,180 | 3,085 | 3,170 | 236,800 | 1,585 |
| 2017-06-14 | 3,205 | 3,245 | 3,100 | 3,100 | 320,900 | 1,550 |
| 2017-06-13 | 3,195 | 3,215 | 3,160 | 3,190 | 144,500 | 1,595 |
| 2017-06-12 | 3,270 | 3,275 | 3,145 | 3,225 | 283,300 | 1,612.50 |
| 2017-06-09 | 3,370 | 3,385 | 3,240 | 3,255 | 443,400 | 1,627.50 |
| 2017-06-08 | 3,220 | 3,315 | 3,220 | 3,310 | 461,600 | 1,655 |
| 2017-06-07 | 3,230 | 3,235 | 3,165 | 3,195 | 235,800 | 1,597.50 |
| 2017-06-06 | 3,245 | 3,245 | 3,170 | 3,190 | 329,900 | 1,595 |
| 2017-06-05 | 3,065 | 3,250 | 3,060 | 3,250 | 574,100 | 1,625 |
| 2017-06-02 | 3,095 | 3,100 | 3,030 | 3,060 | 461,800 | 1,530 |
| 2017-06-01 | 3,080 | 3,105 | 3,025 | 3,085 | 316,100 | 1,542.50 |
| 2017-05-31 | 3,080 | 3,090 | 3,040 | 3,060 | 221,200 | 1,530 |
| 2017-05-30 | 3,080 | 3,110 | 3,025 | 3,060 | 192,700 | 1,530 |
| 2017-05-29 | 3,055 | 3,065 | 3,025 | 3,045 | 245,500 | 1,522.50 |
| 2017-05-26 | 3,115 | 3,120 | 3,040 | 3,055 | 181,100 | 1,527.50 |
| 2017-05-25 | 3,120 | 3,150 | 3,070 | 3,115 | 238,100 | 1,557.50 |
| 2017-05-24 | 3,125 | 3,160 | 3,090 | 3,120 | 183,100 | 1,560 |
| 2017-05-23 | 3,130 | 3,190 | 3,110 | 3,115 | 202,300 | 1,557.50 |
| 2017-05-22 | 3,080 | 3,125 | 3,065 | 3,110 | 151,600 | 1,555 |
| 2017-05-19 | 3,130 | 3,130 | 3,045 | 3,050 | 204,300 | 1,525 |
| 2017-05-18 | 3,020 | 3,150 | 2,930 | 3,135 | 428,400 | 1,567.50 |
| 2017-05-17 | 3,130 | 3,190 | 3,125 | 3,150 | 218,100 | 1,575 |
| 2017-05-16 | 3,120 | 3,150 | 3,090 | 3,140 | 217,100 | 1,570 |
| 2017-05-15 | 3,115 | 3,125 | 3,070 | 3,115 | 213,200 | 1,557.50 |
| 2017-05-12 | 3,155 | 3,180 | 3,080 | 3,120 | 321,100 | 1,560 |
| 2017-05-11 | 3,125 | 3,215 | 3,120 | 3,160 | 409,600 | 1,580 |
| 2017-05-10 | 3,065 | 3,135 | 3,060 | 3,110 | 257,500 | 1,555 |
| 2017-05-09 | 3,045 | 3,120 | 3,030 | 3,055 | 417,000 | 1,527.50 |
| 2017-05-08 | 2,890 | 3,020 | 2,882 | 3,020 | 484,600 | 1,510 |
| 2017-05-02 | 2,865 | 2,921 | 2,830 | 2,853 | 388,000 | 1,426.50 |
| 2017-05-01 | 2,970 | 2,977 | 2,907 | 2,915 | 398,300 | 1,457.50 |
| 2017-04-28 | 2,948 | 2,986 | 2,924 | 2,967 | 332,200 | 1,483.50 |
| 2017-04-27 | 2,882 | 2,951 | 2,871 | 2,951 | 243,600 | 1,475.50 |
| 2017-04-26 | 2,887 | 2,928 | 2,857 | 2,928 | 228,800 | 1,464 |
| 2017-04-25 | 2,843 | 2,877 | 2,828 | 2,870 | 188,400 | 1,435 |
| 2017-04-24 | 2,847 | 2,860 | 2,814 | 2,833 | 122,000 | 1,416.50 |
| 2017-04-21 | 2,816 | 2,825 | 2,764 | 2,805 | 174,100 | 1,402.50 |
| 2017-04-20 | 2,823 | 2,840 | 2,786 | 2,818 | 163,600 | 1,409 |
| 2017-04-19 | 2,800 | 2,858 | 2,795 | 2,821 | 168,500 | 1,410.50 |
| 2017-04-18 | 2,821 | 2,822 | 2,768 | 2,815 | 145,200 | 1,407.50 |
| 2017-04-17 | 2,708 | 2,783 | 2,708 | 2,775 | 146,400 | 1,387.50 |
| 2017-04-14 | 2,730 | 2,762 | 2,703 | 2,710 | 105,900 | 1,355 |
| 2017-04-13 | 2,729 | 2,760 | 2,695 | 2,750 | 212,500 | 1,375 |
| 2017-04-12 | 2,798 | 2,824 | 2,735 | 2,750 | 263,300 | 1,375 |
| 2017-04-11 | 2,769 | 2,799 | 2,737 | 2,775 | 189,900 | 1,387.50 |
| 2017-04-10 | 2,820 | 2,826 | 2,768 | 2,782 | 189,800 | 1,391 |
| 2017-04-07 | 2,810 | 2,834 | 2,767 | 2,807 | 286,600 | 1,403.50 |
| 2017-04-06 | 2,870 | 2,874 | 2,764 | 2,811 | 492,600 | 1,405.50 |
| 2017-04-05 | 2,874 | 2,936 | 2,855 | 2,905 | 497,300 | 1,452.50 |
| 2017-04-04 | 2,845 | 2,906 | 2,836 | 2,870 | 299,700 | 1,435 |
| 2017-04-03 | 2,855 | 2,906 | 2,807 | 2,845 | 372,800 | 1,422.50 |
| 2017-03-31 | 2,810 | 2,856 | 2,799 | 2,823 | 244,600 | 1,411.50 |
| 2017-03-30 | 2,825 | 2,840 | 2,771 | 2,779 | 143,700 | 1,389.50 |
| 2017-03-29 | 2,800 | 2,842 | 2,766 | 2,828 | 244,400 | 1,414 |
| 2017-03-28 | 2,728 | 2,834 | 2,723 | 2,811 | 312,200 | 1,405.50 |
| 2017-03-27 | 2,740 | 2,763 | 2,719 | 2,728 | 229,100 | 1,364 |
| 2017-03-24 | 2,680 | 2,729 | 2,680 | 2,729 | 139,600 | 1,364.50 |
| 2017-03-23 | 2,682 | 2,708 | 2,656 | 2,704 | 113,100 | 1,352 |
| 2017-03-22 | 2,677 | 2,720 | 2,662 | 2,701 | 113,500 | 1,350.50 |
| 2017-03-21 | 2,720 | 2,738 | 2,704 | 2,721 | 149,500 | 1,360.50 |
| 2017-03-17 | 2,695 | 2,728 | 2,680 | 2,697 | 217,400 | 1,348.50 |
| 2017-03-16 | 2,645 | 2,725 | 2,635 | 2,724 | 362,600 | 1,362 |
| 2017-03-15 | 2,604 | 2,643 | 2,600 | 2,630 | 183,200 | 1,315 |
| 2017-03-14 | 2,565 | 2,619 | 2,551 | 2,618 | 177,200 | 1,309 |
| 2017-03-13 | 2,585 | 2,621 | 2,549 | 2,556 | 185,400 | 1,278 |
| 2017-03-10 | 2,598 | 2,600 | 2,569 | 2,583 | 107,000 | 1,291.50 |
| 2017-03-09 | 2,553 | 2,588 | 2,546 | 2,571 | 134,400 | 1,285.50 |
| 2017-03-08 | 2,537 | 2,554 | 2,517 | 2,543 | 128,300 | 1,271.50 |
| 2017-03-07 | 2,582 | 2,603 | 2,523 | 2,533 | 246,800 | 1,266.50 |
| 2017-03-06 | 2,556 | 2,638 | 2,555 | 2,593 | 309,200 | 1,296.50 |
| 2017-03-03 | 2,517 | 2,556 | 2,498 | 2,546 | 180,200 | 1,273 |
| 2017-03-02 | 2,505 | 2,554 | 2,500 | 2,526 | 177,000 | 1,263 |
| 2017-03-01 | 2,499 | 2,499 | 2,452 | 2,490 | 160,400 | 1,245 |
| 2017-02-28 | 2,505 | 2,514 | 2,481 | 2,487 | 279,600 | 1,243.50 |
| 2017-02-27 | 2,479 | 2,493 | 2,434 | 2,492 | 319,900 | 1,246 |
| 2017-02-24 | 2,531 | 2,541 | 2,477 | 2,481 | 308,600 | 1,240.50 |
| 2017-02-23 | 2,545 | 2,553 | 2,516 | 2,550 | 178,700 | 1,275 |
| 2017-02-22 | 2,558 | 2,591 | 2,541 | 2,566 | 218,900 | 1,283 |
| 2017-02-21 | 2,559 | 2,560 | 2,528 | 2,555 | 202,800 | 1,277.50 |
| 2017-02-20 | 2,570 | 2,571 | 2,540 | 2,566 | 202,600 | 1,283 |
| 2017-02-17 | 2,580 | 2,610 | 2,580 | 2,585 | 178,500 | 1,292.50 |
| 2017-02-16 | 2,590 | 2,598 | 2,579 | 2,584 | 124,000 | 1,292 |
| 2017-02-15 | 2,617 | 2,617 | 2,575 | 2,579 | 145,300 | 1,289.50 |
| 2017-02-14 | 2,620 | 2,624 | 2,582 | 2,594 | 180,400 | 1,297 |
| 2017-02-13 | 2,585 | 2,621 | 2,565 | 2,609 | 230,100 | 1,304.50 |
| 2017-02-10 | 2,550 | 2,588 | 2,543 | 2,580 | 231,400 | 1,290 |
| 2017-02-09 | 2,550 | 2,572 | 2,532 | 2,538 | 196,700 | 1,269 |
| 2017-02-08 | 2,570 | 2,571 | 2,519 | 2,540 | 263,300 | 1,270 |
| 2017-02-07 | 2,585 | 2,609 | 2,559 | 2,578 | 348,400 | 1,289 |
| 2017-02-06 | 2,570 | 2,599 | 2,542 | 2,582 | 305,700 | 1,291 |
| 2017-02-03 | 2,600 | 2,618 | 2,536 | 2,549 | 264,800 | 1,274.50 |
| 2017-02-02 | 2,642 | 2,681 | 2,587 | 2,590 | 271,000 | 1,295 |
| 2017-02-01 | 2,696 | 2,709 | 2,634 | 2,684 | 283,700 | 1,342 |
| 2017-01-31 | 2,700 | 2,742 | 2,661 | 2,706 | 743,600 | 1,353 |
| 2017-01-30 | 2,791 | 2,818 | 2,751 | 2,810 | 194,800 | 1,405 |
| 2017-01-27 | 2,800 | 2,819 | 2,781 | 2,791 | 187,400 | 1,395.50 |
| 2017-01-26 | 2,850 | 2,850 | 2,791 | 2,801 | 194,600 | 1,400.50 |
| 2017-01-25 | 2,800 | 2,835 | 2,793 | 2,835 | 245,800 | 1,417.50 |
| 2017-01-24 | 2,746 | 2,789 | 2,740 | 2,769 | 203,200 | 1,384.50 |
| 2017-01-23 | 2,740 | 2,781 | 2,734 | 2,765 | 231,000 | 1,382.50 |
| 2017-01-20 | 2,720 | 2,750 | 2,711 | 2,734 | 221,000 | 1,367 |
| 2017-01-19 | 2,725 | 2,762 | 2,702 | 2,741 | 286,500 | 1,370.50 |
| 2017-01-18 | 2,668 | 2,734 | 2,654 | 2,720 | 293,100 | 1,360 |
| 2017-01-17 | 2,696 | 2,738 | 2,638 | 2,638 | 239,000 | 1,319 |
| 2017-01-16 | 2,680 | 2,733 | 2,675 | 2,720 | 191,800 | 1,360 |
| 2017-01-13 | 2,680 | 2,713 | 2,662 | 2,695 | 151,600 | 1,347.50 |
| 2017-01-12 | 2,688 | 2,731 | 2,677 | 2,684 | 248,400 | 1,342 |
| 2017-01-11 | 2,702 | 2,730 | 2,657 | 2,692 | 224,500 | 1,346 |
| 2017-01-10 | 2,700 | 2,752 | 2,684 | 2,702 | 539,700 | 1,351 |
| 2017-01-06 | 2,620 | 2,667 | 2,604 | 2,665 | 421,100 | 1,332.50 |
| 2017-01-05 | 2,575 | 2,629 | 2,567 | 2,595 | 523,000 | 1,297.50 |
| 2017-01-04 | 2,602 | 2,607 | 2,544 | 2,568 | 331,600 | 1,284 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2014-12-26]1株→2株 [2013-03-27]1株→200株 [2009-09-25]1株→2株 [2008-09-25]1株→3株
