2185 (株)シイエム・シイ 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 | 6,040 | 6,040 | 6,010 | 6,010 | 600 | 1,001.67 |
| 2017-12-28 | 6,250 | 6,250 | 6,060 | 6,060 | 2,100 | 1,010 |
| 2017-12-27 | 6,000 | 6,230 | 6,000 | 6,160 | 1,800 | 1,026.67 |
| 2017-12-26 | 5,900 | 6,070 | 5,900 | 6,000 | 1,500 | 1,000 |
| 2017-12-25 | 5,950 | 5,970 | 5,900 | 5,900 | 3,400 | 983.33 |
| 2017-12-22 | 5,970 | 6,270 | 5,970 | 5,990 | 6,000 | 998.33 |
| 2017-12-21 | 5,780 | 5,960 | 5,780 | 5,940 | 1,100 | 990 |
| 2017-12-20 | 5,770 | 5,770 | 5,750 | 5,750 | 1,900 | 958.33 |
| 2017-12-19 | 6,000 | 6,000 | 5,850 | 5,860 | 2,300 | 976.67 |
| 2017-12-18 | 6,050 | 6,050 | 5,910 | 6,010 | 4,400 | 1,001.67 |
| 2017-12-15 | 6,120 | 6,290 | 6,050 | 6,050 | 3,000 | 1,008.33 |
| 2017-12-14 | 6,190 | 6,200 | 6,110 | 6,110 | 5,000 | 1,018.33 |
| 2017-12-13 | 6,290 | 6,290 | 6,100 | 6,260 | 4,100 | 1,043.33 |
| 2017-12-12 | 6,290 | 6,290 | 6,280 | 6,290 | 800 | 1,048.33 |
| 2017-12-11 | 6,440 | 6,440 | 6,250 | 6,250 | 4,000 | 1,041.67 |
| 2017-12-08 | 6,570 | 6,650 | 6,350 | 6,430 | 8,400 | 1,071.67 |
| 2017-12-07 | 5,900 | 6,600 | 5,900 | 6,470 | 21,500 | 1,078.33 |
| 2017-12-06 | 5,440 | 6,350 | 5,440 | 5,920 | 21,100 | 986.67 |
| 2017-12-05 | 5,380 | 5,470 | 5,380 | 5,470 | 1,200 | 911.67 |
| 2017-12-04 | 5,360 | 5,450 | 5,360 | 5,400 | 900 | 900 |
| 2017-12-01 | 5,280 | 5,320 | 5,280 | 5,320 | 500 | 886.67 |
| 2017-11-30 | 5,330 | 5,380 | 5,200 | 5,360 | 3,800 | 893.33 |
| 2017-11-29 | 5,250 | 5,350 | 5,250 | 5,340 | 1,700 | 890 |
| 2017-11-28 | 5,220 | 5,300 | 5,220 | 5,300 | 1,100 | 883.33 |
| 2017-11-27 | 5,200 | 5,280 | 5,180 | 5,220 | 1,600 | 870 |
| 2017-11-24 | 5,280 | 5,290 | 5,160 | 5,240 | 2,500 | 873.33 |
| 2017-11-22 | 5,400 | 5,420 | 5,250 | 5,280 | 3,800 | 880 |
| 2017-11-21 | 5,450 | 5,500 | 5,430 | 5,430 | 4,200 | 905 |
| 2017-11-20 | 5,450 | 5,550 | 5,340 | 5,550 | 5,800 | 925 |
| 2017-11-17 | 5,450 | 5,450 | 5,340 | 5,450 | 2,800 | 908.33 |
| 2017-11-16 | 5,460 | 5,550 | 5,410 | 5,410 | 6,500 | 901.67 |
| 2017-11-15 | 5,590 | 5,590 | 5,310 | 5,330 | 1,200 | 888.33 |
| 2017-11-14 | 5,400 | 5,710 | 5,370 | 5,590 | 5,500 | 931.67 |
| 2017-11-13 | 5,550 | 5,960 | 5,150 | 5,210 | 15,200 | 868.33 |
| 2017-11-10 | 4,615 | 5,050 | 4,615 | 5,050 | 24,500 | 841.67 |
| 2017-11-09 | 4,450 | 4,450 | 4,310 | 4,380 | 1,500 | 730 |
| 2017-11-08 | 4,395 | 4,395 | 4,340 | 4,340 | 400 | 723.33 |
| 2017-11-07 | 4,350 | 4,450 | 4,350 | 4,385 | 3,500 | 730.83 |
| 2017-11-06 | 4,320 | 4,405 | 4,320 | 4,405 | 2,200 | 734.17 |
| 2017-11-02 | 4,310 | 4,320 | 4,300 | 4,320 | 1,300 | 720 |
| 2017-11-01 | 4,300 | 4,310 | 4,300 | 4,300 | 800 | 716.67 |
| 2017-10-30 | 4,340 | 4,340 | 4,300 | 4,300 | 300 | 716.67 |
| 2017-10-27 | 4,340 | 4,340 | 4,340 | 4,340 | 400 | 723.33 |
| 2017-10-26 | 4,300 | 4,305 | 4,300 | 4,305 | 300 | 717.50 |
| 2017-10-25 | 4,295 | 4,300 | 4,295 | 4,300 | 1,900 | 716.67 |
| 2017-10-24 | 4,300 | 4,300 | 4,235 | 4,295 | 1,000 | 715.83 |
| 2017-10-23 | 4,290 | 4,290 | 4,290 | 4,290 | 200 | 715 |
| 2017-10-20 | 4,270 | 4,270 | 4,270 | 4,270 | 100 | 711.67 |
| 2017-10-19 | 4,205 | 4,260 | 4,205 | 4,260 | 300 | 710 |
| 2017-10-18 | 4,260 | 4,270 | 4,240 | 4,240 | 800 | 706.67 |
| 2017-10-17 | 4,245 | 4,245 | 4,180 | 4,235 | 500 | 705.83 |
| 2017-10-16 | 4,240 | 4,245 | 4,240 | 4,245 | 200 | 707.50 |
| 2017-10-13 | 4,190 | 4,195 | 4,150 | 4,195 | 1,100 | 699.17 |
| 2017-10-12 | 4,260 | 4,260 | 4,190 | 4,190 | 200 | 698.33 |
| 2017-10-11 | 4,270 | 4,270 | 4,270 | 4,270 | 400 | 711.67 |
| 2017-10-10 | 4,215 | 4,215 | 4,215 | 4,215 | 400 | 702.50 |
| 2017-10-06 | 4,215 | 4,215 | 4,215 | 4,215 | 500 | 702.50 |
| 2017-10-05 | 4,220 | 4,220 | 4,075 | 4,200 | 3,100 | 700 |
| 2017-10-04 | 4,135 | 4,180 | 4,100 | 4,180 | 2,200 | 696.67 |
| 2017-10-03 | 4,140 | 4,140 | 4,090 | 4,135 | 1,800 | 689.17 |
| 2017-10-02 | 4,095 | 4,125 | 4,095 | 4,110 | 1,600 | 685 |
| 2017-09-29 | 4,095 | 4,095 | 4,050 | 4,050 | 700 | 675 |
| 2017-09-28 | 4,145 | 4,155 | 4,145 | 4,155 | 200 | 692.50 |
| 2017-09-27 | 4,130 | 4,190 | 4,005 | 4,070 | 3,600 | 678.33 |
| 2017-09-26 | 4,200 | 4,200 | 4,130 | 4,130 | 1,400 | 688.33 |
| 2017-09-25 | 4,210 | 4,210 | 4,200 | 4,200 | 1,200 | 700 |
| 2017-09-22 | 4,245 | 4,245 | 4,215 | 4,215 | 700 | 702.50 |
| 2017-09-21 | 4,230 | 4,250 | 4,225 | 4,245 | 900 | 707.50 |
| 2017-09-20 | 4,275 | 4,295 | 4,230 | 4,295 | 1,200 | 715.83 |
| 2017-09-19 | 4,305 | 4,315 | 4,225 | 4,275 | 1,700 | 712.50 |
| 2017-09-15 | 4,175 | 4,350 | 4,170 | 4,350 | 6,800 | 725 |
| 2017-09-14 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 716.67 |
| 2017-09-13 | 4,280 | 4,300 | 4,280 | 4,300 | 1,000 | 716.67 |
| 2017-09-12 | 4,240 | 4,240 | 4,240 | 4,240 | 200 | 706.67 |
| 2017-09-11 | 4,200 | 4,230 | 4,200 | 4,230 | 300 | 705 |
| 2017-09-08 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 700 |
| 2017-09-07 | 4,200 | 4,200 | 4,130 | 4,200 | 500 | 700 |
| 2017-09-06 | 4,225 | 4,225 | 4,225 | 4,225 | 200 | 704.17 |
| 2017-09-05 | 4,015 | 4,225 | 3,955 | 4,225 | 6,800 | 704.17 |
| 2017-09-04 | 4,115 | 4,140 | 4,015 | 4,015 | 3,200 | 669.17 |
| 2017-09-01 | 4,150 | 4,150 | 4,105 | 4,105 | 500 | 684.17 |
| 2017-08-31 | 4,150 | 4,155 | 4,080 | 4,150 | 1,100 | 691.67 |
| 2017-08-30 | 4,150 | 4,160 | 4,150 | 4,150 | 2,100 | 691.67 |
| 2017-08-29 | 4,150 | 4,150 | 4,150 | 4,150 | 700 | 691.67 |
| 2017-08-28 | 4,150 | 4,155 | 4,090 | 4,140 | 2,000 | 690 |
| 2017-08-25 | 4,205 | 4,205 | 4,150 | 4,150 | 2,000 | 691.67 |
| 2017-08-24 | 4,280 | 4,280 | 4,200 | 4,205 | 1,000 | 700.83 |
| 2017-08-23 | 4,275 | 4,275 | 4,275 | 4,275 | 200 | 712.50 |
| 2017-08-22 | 4,260 | 4,260 | 4,220 | 4,220 | 300 | 703.33 |
| 2017-08-21 | 4,250 | 4,280 | 4,250 | 4,280 | 400 | 713.33 |
| 2017-08-18 | 4,300 | 4,300 | 4,300 | 4,300 | 600 | 716.67 |
| 2017-08-17 | 4,290 | 4,300 | 4,250 | 4,300 | 1,500 | 716.67 |
| 2017-08-16 | 4,275 | 4,290 | 4,250 | 4,250 | 800 | 708.33 |
| 2017-08-15 | 4,275 | 4,275 | 4,250 | 4,250 | 700 | 708.33 |
| 2017-08-14 | 4,255 | 4,255 | 4,185 | 4,205 | 500 | 700.83 |
| 2017-08-10 | 4,255 | 4,255 | 4,255 | 4,255 | 100 | 709.17 |
| 2017-08-09 | 4,250 | 4,250 | 4,200 | 4,200 | 300 | 700 |
| 2017-08-08 | 4,250 | 4,250 | 4,250 | 4,250 | 100 | 708.33 |
| 2017-08-07 | 4,250 | 4,250 | 4,250 | 4,250 | 300 | 708.33 |
| 2017-08-04 | 4,160 | 4,195 | 4,160 | 4,160 | 300 | 693.33 |
| 2017-08-03 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 700 |
| 2017-08-02 | 4,240 | 4,240 | 4,200 | 4,200 | 900 | 700 |
| 2017-08-01 | 4,245 | 4,245 | 4,240 | 4,240 | 300 | 706.67 |
| 2017-07-31 | 4,130 | 4,200 | 4,130 | 4,200 | 900 | 700 |
| 2017-07-28 | 4,200 | 4,200 | 4,200 | 4,200 | 800 | 700 |
| 2017-07-27 | 4,190 | 4,200 | 4,190 | 4,200 | 300 | 700 |
| 2017-07-26 | 4,290 | 4,290 | 4,200 | 4,205 | 3,500 | 700.83 |
| 2017-07-25 | 4,125 | 4,300 | 4,125 | 4,300 | 3,300 | 716.67 |
| 2017-07-24 | 4,170 | 4,170 | 4,115 | 4,115 | 200 | 685.83 |
| 2017-07-21 | 4,165 | 4,165 | 4,105 | 4,105 | 200 | 684.17 |
| 2017-07-20 | 4,090 | 4,160 | 4,090 | 4,160 | 200 | 693.33 |
| 2017-07-19 | 4,175 | 4,175 | 4,105 | 4,135 | 800 | 689.17 |
| 2017-07-18 | 4,065 | 4,100 | 4,060 | 4,100 | 500 | 683.33 |
| 2017-07-14 | 4,095 | 4,125 | 4,070 | 4,125 | 2,100 | 687.50 |
| 2017-07-13 | 4,130 | 4,130 | 4,100 | 4,100 | 200 | 683.33 |
| 2017-07-12 | 4,095 | 4,155 | 4,045 | 4,070 | 11,400 | 678.33 |
| 2017-07-11 | 4,155 | 4,170 | 4,155 | 4,160 | 800 | 693.33 |
| 2017-07-10 | 4,085 | 4,155 | 4,085 | 4,125 | 600 | 687.50 |
| 2017-07-07 | 4,090 | 4,090 | 4,080 | 4,080 | 500 | 680 |
| 2017-07-06 | 4,165 | 4,170 | 4,080 | 4,150 | 3,000 | 691.67 |
| 2017-07-05 | 4,100 | 4,165 | 4,100 | 4,165 | 3,000 | 694.17 |
| 2017-07-04 | 4,140 | 4,170 | 4,100 | 4,100 | 1,300 | 683.33 |
| 2017-07-03 | 4,115 | 4,130 | 4,080 | 4,130 | 400 | 688.33 |
| 2017-06-30 | 4,120 | 4,170 | 4,105 | 4,105 | 700 | 684.17 |
| 2017-06-29 | 4,090 | 4,160 | 4,090 | 4,160 | 1,600 | 693.33 |
| 2017-06-28 | 4,085 | 4,085 | 4,085 | 4,085 | 100 | 680.83 |
| 2017-06-27 | 4,085 | 4,090 | 4,085 | 4,090 | 800 | 681.67 |
| 2017-06-26 | 4,025 | 4,055 | 4,025 | 4,055 | 800 | 675.83 |
| 2017-06-23 | 4,080 | 4,080 | 3,965 | 4,025 | 1,400 | 670.83 |
| 2017-06-22 | 4,000 | 4,015 | 4,000 | 4,015 | 1,000 | 669.17 |
| 2017-06-21 | 3,995 | 4,010 | 3,945 | 4,000 | 400 | 666.67 |
| 2017-06-20 | 4,000 | 4,000 | 3,955 | 3,995 | 1,800 | 665.83 |
| 2017-06-19 | 4,035 | 4,085 | 3,955 | 3,955 | 2,000 | 659.17 |
| 2017-06-16 | 4,090 | 4,100 | 3,960 | 4,090 | 2,500 | 681.67 |
| 2017-06-15 | 4,100 | 4,100 | 4,090 | 4,090 | 300 | 681.67 |
| 2017-06-14 | 4,100 | 4,100 | 4,085 | 4,100 | 2,400 | 683.33 |
| 2017-06-13 | 4,135 | 4,135 | 4,135 | 4,135 | 100 | 689.17 |
| 2017-06-12 | 4,025 | 4,135 | 4,025 | 4,135 | 2,800 | 689.17 |
| 2017-06-09 | 3,990 | 3,990 | 3,990 | 3,990 | 100 | 665 |
| 2017-06-08 | 3,990 | 4,015 | 3,990 | 4,015 | 600 | 669.17 |
| 2017-06-07 | 3,945 | 3,995 | 3,930 | 3,995 | 3,600 | 665.83 |
| 2017-06-06 | 3,965 | 3,965 | 3,900 | 3,945 | 1,500 | 657.50 |
| 2017-06-05 | 3,940 | 4,000 | 3,920 | 3,940 | 2,100 | 656.67 |
| 2017-06-02 | 4,165 | 4,165 | 3,960 | 3,960 | 2,500 | 660 |
| 2017-06-01 | 4,085 | 4,185 | 4,085 | 4,110 | 6,000 | 685 |
| 2017-05-31 | 4,020 | 4,065 | 4,010 | 4,065 | 2,200 | 677.50 |
| 2017-05-30 | 4,060 | 4,070 | 4,000 | 4,020 | 2,200 | 670 |
| 2017-05-29 | 4,005 | 4,090 | 4,005 | 4,090 | 5,800 | 681.67 |
| 2017-05-26 | 3,955 | 3,970 | 3,955 | 3,965 | 300 | 660.83 |
| 2017-05-25 | 3,890 | 3,920 | 3,890 | 3,920 | 2,200 | 653.33 |
| 2017-05-24 | 3,865 | 4,000 | 3,865 | 3,955 | 6,500 | 659.17 |
| 2017-05-23 | 3,800 | 3,875 | 3,800 | 3,860 | 2,100 | 643.33 |
| 2017-05-22 | 3,800 | 3,800 | 3,800 | 3,800 | 400 | 633.33 |
| 2017-05-19 | 3,800 | 3,810 | 3,800 | 3,800 | 1,200 | 633.33 |
| 2017-05-18 | 3,775 | 3,830 | 3,775 | 3,815 | 1,600 | 635.83 |
| 2017-05-17 | 3,765 | 3,775 | 3,765 | 3,775 | 600 | 629.17 |
| 2017-05-16 | 3,780 | 3,790 | 3,720 | 3,760 | 9,200 | 626.67 |
| 2017-05-15 | 3,865 | 3,865 | 3,760 | 3,780 | 5,700 | 630 |
| 2017-05-12 | 3,920 | 3,920 | 3,900 | 3,900 | 400 | 650 |
| 2017-05-11 | 3,965 | 3,965 | 3,920 | 3,920 | 600 | 653.33 |
| 2017-05-10 | 3,965 | 3,965 | 3,965 | 3,965 | 100 | 660.83 |
| 2017-05-09 | 3,915 | 3,925 | 3,915 | 3,925 | 600 | 654.17 |
| 2017-05-08 | 3,920 | 3,960 | 3,920 | 3,920 | 1,100 | 653.33 |
| 2017-05-02 | 3,960 | 3,965 | 3,920 | 3,920 | 900 | 653.33 |
| 2017-05-01 | 3,870 | 3,930 | 3,800 | 3,900 | 1,100 | 650 |
| 2017-04-28 | 3,825 | 3,865 | 3,825 | 3,865 | 300 | 644.17 |
| 2017-04-27 | 3,950 | 3,950 | 3,860 | 3,860 | 1,200 | 643.33 |
| 2017-04-26 | 3,925 | 3,925 | 3,925 | 3,925 | 300 | 654.17 |
| 2017-04-25 | 3,810 | 3,815 | 3,805 | 3,815 | 1,200 | 635.83 |
| 2017-04-24 | 3,875 | 3,875 | 3,865 | 3,870 | 400 | 645 |
| 2017-04-21 | 3,990 | 3,990 | 3,905 | 3,945 | 500 | 657.50 |
| 2017-04-20 | 4,000 | 4,000 | 3,980 | 3,990 | 500 | 665 |
| 2017-04-19 | 4,010 | 4,080 | 4,000 | 4,025 | 900 | 670.83 |
| 2017-04-18 | 4,000 | 4,105 | 4,000 | 4,100 | 5,900 | 683.33 |
| 2017-04-17 | 3,695 | 3,970 | 3,695 | 3,940 | 4,500 | 656.67 |
| 2017-04-14 | 3,635 | 3,700 | 3,635 | 3,690 | 700 | 615 |
| 2017-04-13 | 3,600 | 3,725 | 3,600 | 3,630 | 2,100 | 605 |
| 2017-04-12 | 3,800 | 3,800 | 3,700 | 3,730 | 2,000 | 621.67 |
| 2017-04-11 | 3,815 | 3,845 | 3,750 | 3,795 | 4,700 | 632.50 |
| 2017-04-10 | 4,005 | 4,005 | 3,880 | 3,880 | 700 | 646.67 |
| 2017-04-07 | 3,860 | 4,000 | 3,825 | 4,000 | 1,300 | 666.67 |
| 2017-04-06 | 4,135 | 4,135 | 3,815 | 3,855 | 3,000 | 642.50 |
| 2017-04-05 | 4,240 | 4,240 | 3,860 | 4,070 | 6,300 | 678.33 |
| 2017-04-04 | 4,375 | 4,440 | 4,185 | 4,240 | 8,900 | 706.67 |
| 2017-04-03 | 4,180 | 4,500 | 4,155 | 4,480 | 20,900 | 746.67 |
| 2017-03-31 | 3,750 | 4,280 | 3,750 | 4,070 | 11,700 | 678.33 |
| 2017-03-30 | 3,715 | 3,715 | 3,680 | 3,680 | 700 | 613.33 |
| 2017-03-28 | 3,670 | 3,670 | 3,655 | 3,655 | 300 | 609.17 |
| 2017-03-27 | 3,735 | 3,735 | 3,700 | 3,700 | 300 | 616.67 |
| 2017-03-24 | 3,740 | 3,740 | 3,700 | 3,700 | 900 | 616.67 |
| 2017-03-23 | 3,700 | 3,700 | 3,700 | 3,700 | 1,400 | 616.67 |
| 2017-03-22 | 3,640 | 3,700 | 3,640 | 3,700 | 600 | 616.67 |
| 2017-03-21 | 3,735 | 3,740 | 3,710 | 3,710 | 1,200 | 618.33 |
| 2017-03-17 | 3,675 | 3,700 | 3,675 | 3,700 | 700 | 616.67 |
| 2017-03-15 | 3,650 | 3,680 | 3,650 | 3,675 | 700 | 612.50 |
| 2017-03-14 | 3,650 | 3,650 | 3,650 | 3,650 | 200 | 608.33 |
| 2017-03-13 | 3,660 | 3,675 | 3,650 | 3,650 | 500 | 608.33 |
| 2017-03-10 | 3,645 | 3,655 | 3,645 | 3,655 | 1,300 | 609.17 |
| 2017-03-09 | 3,670 | 3,670 | 3,670 | 3,670 | 100 | 611.67 |
| 2017-03-08 | 3,635 | 3,670 | 3,635 | 3,670 | 200 | 611.67 |
| 2017-03-07 | 3,655 | 3,655 | 3,635 | 3,650 | 900 | 608.33 |
| 2017-03-06 | 3,655 | 3,655 | 3,650 | 3,650 | 300 | 608.33 |
| 2017-03-03 | 3,665 | 3,675 | 3,650 | 3,655 | 1,000 | 609.17 |
| 2017-03-02 | 3,740 | 3,740 | 3,650 | 3,665 | 1,500 | 610.83 |
| 2017-03-01 | 3,655 | 3,670 | 3,655 | 3,670 | 800 | 611.67 |
| 2017-02-28 | 3,700 | 3,700 | 3,665 | 3,690 | 800 | 615 |
| 2017-02-27 | 3,700 | 3,705 | 3,695 | 3,700 | 2,300 | 616.67 |
| 2017-02-24 | 3,660 | 3,770 | 3,660 | 3,695 | 1,300 | 615.83 |
| 2017-02-23 | 3,590 | 3,660 | 3,590 | 3,655 | 1,800 | 609.17 |
| 2017-02-22 | 3,575 | 3,610 | 3,540 | 3,555 | 1,000 | 592.50 |
| 2017-02-21 | 3,575 | 3,575 | 3,500 | 3,575 | 4,500 | 595.83 |
| 2017-02-20 | 3,545 | 3,575 | 3,545 | 3,575 | 1,200 | 595.83 |
| 2017-02-17 | 3,535 | 3,550 | 3,520 | 3,525 | 600 | 587.50 |
| 2017-02-16 | 3,565 | 3,565 | 3,530 | 3,530 | 1,600 | 588.33 |
| 2017-02-15 | 3,545 | 3,625 | 3,505 | 3,530 | 7,700 | 588.33 |
| 2017-02-14 | 3,580 | 3,620 | 3,505 | 3,545 | 1,100 | 590.83 |
| 2017-02-13 | 3,460 | 3,635 | 3,460 | 3,625 | 2,500 | 604.17 |
| 2017-02-10 | 3,630 | 3,675 | 3,630 | 3,650 | 2,600 | 608.33 |
| 2017-02-09 | 3,630 | 3,630 | 3,630 | 3,630 | 100 | 605 |
| 2017-02-08 | 3,600 | 3,650 | 3,210 | 3,650 | 3,600 | 608.33 |
| 2017-02-07 | 3,580 | 3,645 | 3,530 | 3,600 | 2,000 | 600 |
| 2017-02-06 | 3,680 | 3,680 | 3,645 | 3,650 | 700 | 608.33 |
| 2017-02-03 | 3,580 | 3,680 | 3,580 | 3,680 | 3,000 | 613.33 |
| 2017-02-02 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 | 596.67 |
| 2017-02-01 | 3,590 | 3,590 | 3,560 | 3,580 | 1,700 | 596.67 |
| 2017-01-31 | 3,605 | 3,605 | 3,590 | 3,590 | 700 | 598.33 |
| 2017-01-30 | 3,620 | 3,650 | 3,605 | 3,605 | 1,400 | 600.83 |
| 2017-01-27 | 3,595 | 3,650 | 3,585 | 3,610 | 4,500 | 601.67 |
| 2017-01-26 | 3,565 | 3,595 | 3,565 | 3,580 | 1,700 | 596.67 |
| 2017-01-25 | 3,530 | 3,560 | 3,505 | 3,550 | 1,700 | 591.67 |
| 2017-01-24 | 3,505 | 3,515 | 3,500 | 3,505 | 1,600 | 584.17 |
| 2017-01-23 | 3,500 | 3,505 | 3,495 | 3,505 | 1,800 | 584.17 |
| 2017-01-20 | 3,530 | 3,530 | 3,505 | 3,505 | 800 | 584.17 |
| 2017-01-19 | 3,500 | 3,585 | 3,500 | 3,530 | 1,300 | 588.33 |
| 2017-01-18 | 3,405 | 3,500 | 3,405 | 3,495 | 2,600 | 582.50 |
| 2017-01-17 | 3,400 | 3,405 | 3,395 | 3,405 | 1,300 | 567.50 |
| 2017-01-16 | 3,400 | 3,405 | 3,370 | 3,375 | 5,200 | 562.50 |
| 2017-01-13 | 3,295 | 3,300 | 3,295 | 3,300 | 1,100 | 550 |
| 2017-01-12 | 3,305 | 3,305 | 3,290 | 3,290 | 300 | 548.33 |
| 2017-01-11 | 3,305 | 3,305 | 3,305 | 3,305 | 400 | 550.83 |
| 2017-01-10 | 3,300 | 3,305 | 3,300 | 3,305 | 1,700 | 550.83 |
| 2017-01-06 | 3,305 | 3,305 | 3,300 | 3,305 | 1,200 | 550.83 |
| 2017-01-05 | 3,245 | 3,315 | 3,240 | 3,305 | 3,900 | 550.83 |
| 2017-01-04 | 3,205 | 3,240 | 3,200 | 3,240 | 2,600 | 540 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2018-03-28]1株→3株
