2222 寿スピリッツ(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 | 6,340 | 6,360 | 6,250 | 6,280 | 55,800 | 1,256 |
| 2017-12-28 | 6,430 | 6,480 | 6,220 | 6,260 | 107,100 | 1,252 |
| 2017-12-27 | 6,280 | 6,450 | 6,260 | 6,440 | 97,300 | 1,288 |
| 2017-12-26 | 6,270 | 6,290 | 6,200 | 6,270 | 72,400 | 1,254 |
| 2017-12-25 | 6,290 | 6,330 | 6,210 | 6,270 | 71,900 | 1,254 |
| 2017-12-22 | 6,190 | 6,260 | 6,160 | 6,250 | 65,400 | 1,250 |
| 2017-12-21 | 6,120 | 6,190 | 6,020 | 6,180 | 89,800 | 1,236 |
| 2017-12-20 | 6,120 | 6,220 | 6,040 | 6,190 | 80,500 | 1,238 |
| 2017-12-19 | 6,300 | 6,320 | 5,950 | 6,090 | 198,500 | 1,218 |
| 2017-12-18 | 6,220 | 6,350 | 6,110 | 6,290 | 161,000 | 1,258 |
| 2017-12-15 | 6,050 | 6,190 | 6,030 | 6,160 | 155,300 | 1,232 |
| 2017-12-14 | 6,020 | 6,050 | 5,940 | 6,020 | 121,700 | 1,204 |
| 2017-12-13 | 5,840 | 5,990 | 5,810 | 5,960 | 177,800 | 1,192 |
| 2017-12-12 | 5,740 | 5,820 | 5,690 | 5,700 | 76,600 | 1,140 |
| 2017-12-11 | 5,730 | 5,780 | 5,630 | 5,770 | 71,500 | 1,154 |
| 2017-12-08 | 5,600 | 5,710 | 5,580 | 5,680 | 89,400 | 1,136 |
| 2017-12-07 | 5,360 | 5,680 | 5,350 | 5,670 | 156,400 | 1,134 |
| 2017-12-06 | 5,320 | 5,400 | 5,290 | 5,330 | 62,500 | 1,066 |
| 2017-12-05 | 5,330 | 5,400 | 5,260 | 5,390 | 53,100 | 1,078 |
| 2017-12-04 | 5,380 | 5,440 | 5,360 | 5,370 | 38,000 | 1,074 |
| 2017-12-01 | 5,440 | 5,480 | 5,360 | 5,410 | 69,600 | 1,082 |
| 2017-11-30 | 5,420 | 5,450 | 5,250 | 5,420 | 103,800 | 1,084 |
| 2017-11-29 | 5,320 | 5,420 | 5,270 | 5,420 | 72,700 | 1,084 |
| 2017-11-28 | 5,230 | 5,320 | 5,150 | 5,300 | 77,400 | 1,060 |
| 2017-11-27 | 5,260 | 5,270 | 5,220 | 5,230 | 61,000 | 1,046 |
| 2017-11-24 | 5,150 | 5,280 | 5,120 | 5,230 | 53,400 | 1,046 |
| 2017-11-22 | 5,230 | 5,240 | 5,120 | 5,140 | 70,000 | 1,028 |
| 2017-11-21 | 5,240 | 5,340 | 5,120 | 5,220 | 85,300 | 1,044 |
| 2017-11-20 | 4,990 | 5,170 | 4,980 | 5,140 | 115,500 | 1,028 |
| 2017-11-17 | 5,000 | 5,030 | 4,920 | 4,975 | 85,800 | 995 |
| 2017-11-16 | 4,825 | 4,970 | 4,800 | 4,930 | 103,000 | 986 |
| 2017-11-15 | 4,910 | 4,970 | 4,785 | 4,835 | 96,800 | 967 |
| 2017-11-13 | 5,000 | 5,040 | 4,965 | 4,985 | 59,300 | 997 |
| 2017-11-10 | 4,895 | 5,000 | 4,895 | 4,985 | 81,500 | 997 |
| 2017-11-09 | 5,010 | 5,030 | 4,910 | 4,965 | 104,100 | 993 |
| 2017-11-08 | 4,920 | 5,020 | 4,915 | 5,020 | 176,000 | 1,004 |
| 2017-11-07 | 4,865 | 4,865 | 4,750 | 4,860 | 96,100 | 972 |
| 2017-11-06 | 4,930 | 4,930 | 4,835 | 4,880 | 138,300 | 976 |
| 2017-11-02 | 4,735 | 4,925 | 4,715 | 4,845 | 234,600 | 969 |
| 2017-11-01 | 4,735 | 4,790 | 4,645 | 4,665 | 153,400 | 933 |
| 2017-10-31 | 4,585 | 4,670 | 4,530 | 4,670 | 113,700 | 934 |
| 2017-10-30 | 4,585 | 4,615 | 4,575 | 4,585 | 164,500 | 917 |
| 2017-10-27 | 4,500 | 4,560 | 4,475 | 4,515 | 140,600 | 903 |
| 2017-10-26 | 4,350 | 4,500 | 4,350 | 4,480 | 108,300 | 896 |
| 2017-10-25 | 4,345 | 4,365 | 4,310 | 4,360 | 94,600 | 872 |
| 2017-10-24 | 4,280 | 4,405 | 4,270 | 4,395 | 82,000 | 879 |
| 2017-10-23 | 4,350 | 4,360 | 4,255 | 4,295 | 66,600 | 859 |
| 2017-10-20 | 4,210 | 4,330 | 4,205 | 4,295 | 133,100 | 859 |
| 2017-10-19 | 4,300 | 4,315 | 4,220 | 4,225 | 117,400 | 845 |
| 2017-10-18 | 4,485 | 4,485 | 4,275 | 4,295 | 149,900 | 859 |
| 2017-10-17 | 4,415 | 4,470 | 4,395 | 4,465 | 103,500 | 893 |
| 2017-10-16 | 4,330 | 4,415 | 4,315 | 4,385 | 149,000 | 877 |
| 2017-10-13 | 4,325 | 4,380 | 4,310 | 4,370 | 98,100 | 874 |
| 2017-10-12 | 4,300 | 4,400 | 4,275 | 4,380 | 99,200 | 876 |
| 2017-10-11 | 4,275 | 4,330 | 4,255 | 4,330 | 108,100 | 866 |
| 2017-10-10 | 4,190 | 4,275 | 4,165 | 4,265 | 122,700 | 853 |
| 2017-10-06 | 4,190 | 4,200 | 4,145 | 4,180 | 102,900 | 836 |
| 2017-10-05 | 4,125 | 4,215 | 4,125 | 4,190 | 152,400 | 838 |
| 2017-10-04 | 4,100 | 4,120 | 4,080 | 4,110 | 97,800 | 822 |
| 2017-10-03 | 4,060 | 4,100 | 4,035 | 4,090 | 82,900 | 818 |
| 2017-10-02 | 4,025 | 4,115 | 4,010 | 4,060 | 230,000 | 812 |
| 2017-09-29 | 3,970 | 4,025 | 3,955 | 4,015 | 100,300 | 803 |
| 2017-09-28 | 3,900 | 3,970 | 3,900 | 3,970 | 136,100 | 794 |
| 2017-09-27 | 3,865 | 3,945 | 3,865 | 3,900 | 115,700 | 780 |
| 2017-09-26 | 3,860 | 3,875 | 3,840 | 3,860 | 66,500 | 772 |
| 2017-09-25 | 3,855 | 3,875 | 3,845 | 3,860 | 63,700 | 772 |
| 2017-09-22 | 3,885 | 3,885 | 3,805 | 3,825 | 82,300 | 765 |
| 2017-09-21 | 3,870 | 3,885 | 3,830 | 3,885 | 91,200 | 777 |
| 2017-09-20 | 3,720 | 3,900 | 3,715 | 3,870 | 270,400 | 774 |
| 2017-09-19 | 3,615 | 3,720 | 3,605 | 3,705 | 123,600 | 741 |
| 2017-09-15 | 3,580 | 3,605 | 3,540 | 3,605 | 86,900 | 721 |
| 2017-09-14 | 3,640 | 3,665 | 3,580 | 3,580 | 92,500 | 716 |
| 2017-09-13 | 3,675 | 3,685 | 3,605 | 3,640 | 143,800 | 728 |
| 2017-09-12 | 3,715 | 3,715 | 3,630 | 3,635 | 73,100 | 727 |
| 2017-09-11 | 3,650 | 3,695 | 3,650 | 3,670 | 56,100 | 734 |
| 2017-09-08 | 3,585 | 3,675 | 3,580 | 3,625 | 103,700 | 725 |
| 2017-09-07 | 3,620 | 3,645 | 3,590 | 3,620 | 68,700 | 724 |
| 2017-09-06 | 3,495 | 3,595 | 3,465 | 3,580 | 77,800 | 716 |
| 2017-09-05 | 3,620 | 3,625 | 3,505 | 3,510 | 111,300 | 702 |
| 2017-09-04 | 3,660 | 3,670 | 3,595 | 3,615 | 78,900 | 723 |
| 2017-09-01 | 3,690 | 3,700 | 3,610 | 3,665 | 87,000 | 733 |
| 2017-08-31 | 3,725 | 3,735 | 3,660 | 3,660 | 93,000 | 732 |
| 2017-08-30 | 3,660 | 3,705 | 3,660 | 3,705 | 93,400 | 741 |
| 2017-08-29 | 3,640 | 3,695 | 3,630 | 3,650 | 87,100 | 730 |
| 2017-08-28 | 3,630 | 3,665 | 3,615 | 3,665 | 72,000 | 733 |
| 2017-08-25 | 3,620 | 3,635 | 3,580 | 3,610 | 58,900 | 722 |
| 2017-08-24 | 3,595 | 3,620 | 3,580 | 3,605 | 60,500 | 721 |
| 2017-08-23 | 3,650 | 3,685 | 3,620 | 3,630 | 60,700 | 726 |
| 2017-08-22 | 3,650 | 3,695 | 3,605 | 3,605 | 71,800 | 721 |
| 2017-08-21 | 3,630 | 3,690 | 3,620 | 3,665 | 74,600 | 733 |
| 2017-08-18 | 3,650 | 3,670 | 3,620 | 3,635 | 85,600 | 727 |
| 2017-08-17 | 3,760 | 3,760 | 3,675 | 3,680 | 98,700 | 736 |
| 2017-08-16 | 3,820 | 3,820 | 3,735 | 3,760 | 92,000 | 752 |
| 2017-08-15 | 3,690 | 3,790 | 3,665 | 3,780 | 129,300 | 756 |
| 2017-08-14 | 3,665 | 3,690 | 3,635 | 3,655 | 94,800 | 731 |
| 2017-08-10 | 3,645 | 3,695 | 3,630 | 3,690 | 116,600 | 738 |
| 2017-08-09 | 3,650 | 3,670 | 3,590 | 3,645 | 109,500 | 729 |
| 2017-08-08 | 3,600 | 3,670 | 3,580 | 3,640 | 125,700 | 728 |
| 2017-08-07 | 3,610 | 3,615 | 3,535 | 3,575 | 190,800 | 715 |
| 2017-08-04 | 3,635 | 3,690 | 3,610 | 3,630 | 143,200 | 726 |
| 2017-08-03 | 3,715 | 3,735 | 3,635 | 3,650 | 414,000 | 730 |
| 2017-08-02 | 3,910 | 3,915 | 3,680 | 3,855 | 526,500 | 771 |
| 2017-08-01 | 4,100 | 4,250 | 4,095 | 4,190 | 207,100 | 838 |
| 2017-07-31 | 4,040 | 4,095 | 4,035 | 4,070 | 88,000 | 814 |
| 2017-07-28 | 4,030 | 4,095 | 4,000 | 4,085 | 80,500 | 817 |
| 2017-07-27 | 4,000 | 4,115 | 4,000 | 4,045 | 99,900 | 809 |
| 2017-07-26 | 4,130 | 4,135 | 4,025 | 4,045 | 104,600 | 809 |
| 2017-07-25 | 4,150 | 4,150 | 4,100 | 4,140 | 61,400 | 828 |
| 2017-07-24 | 4,120 | 4,160 | 4,095 | 4,160 | 92,200 | 832 |
| 2017-07-21 | 4,050 | 4,135 | 4,035 | 4,125 | 104,500 | 825 |
| 2017-07-20 | 4,070 | 4,175 | 4,070 | 4,090 | 119,700 | 818 |
| 2017-07-19 | 4,000 | 4,220 | 3,990 | 4,095 | 368,600 | 819 |
| 2017-07-18 | 3,780 | 4,000 | 3,775 | 4,000 | 245,300 | 800 |
| 2017-07-14 | 3,770 | 3,820 | 3,740 | 3,780 | 189,300 | 756 |
| 2017-07-13 | 3,600 | 3,745 | 3,595 | 3,715 | 184,500 | 743 |
| 2017-07-12 | 3,630 | 3,640 | 3,565 | 3,575 | 80,800 | 715 |
| 2017-07-11 | 3,550 | 3,625 | 3,515 | 3,620 | 90,300 | 724 |
| 2017-07-10 | 3,580 | 3,610 | 3,540 | 3,570 | 112,400 | 714 |
| 2017-07-07 | 3,580 | 3,590 | 3,525 | 3,530 | 100,700 | 706 |
| 2017-07-06 | 3,595 | 3,660 | 3,560 | 3,605 | 98,000 | 721 |
| 2017-07-05 | 3,550 | 3,625 | 3,520 | 3,605 | 151,700 | 721 |
| 2017-07-04 | 3,700 | 3,705 | 3,555 | 3,570 | 152,800 | 714 |
| 2017-07-03 | 3,675 | 3,730 | 3,660 | 3,690 | 132,600 | 738 |
| 2017-06-30 | 3,695 | 3,695 | 3,610 | 3,675 | 149,400 | 735 |
| 2017-06-29 | 3,690 | 3,750 | 3,675 | 3,740 | 121,100 | 748 |
| 2017-06-28 | 3,840 | 3,850 | 3,690 | 3,690 | 194,800 | 738 |
| 2017-06-27 | 3,975 | 3,980 | 3,855 | 3,865 | 98,400 | 773 |
| 2017-06-26 | 3,855 | 4,000 | 3,840 | 3,945 | 184,100 | 789 |
| 2017-06-23 | 3,930 | 3,930 | 3,865 | 3,875 | 69,200 | 775 |
| 2017-06-22 | 3,965 | 3,970 | 3,875 | 3,945 | 122,200 | 789 |
| 2017-06-21 | 3,940 | 3,995 | 3,920 | 3,970 | 93,000 | 794 |
| 2017-06-20 | 3,955 | 3,985 | 3,920 | 3,960 | 103,100 | 792 |
| 2017-06-19 | 3,920 | 3,940 | 3,860 | 3,930 | 90,900 | 786 |
| 2017-06-16 | 3,990 | 3,990 | 3,895 | 3,930 | 109,900 | 786 |
| 2017-06-15 | 3,980 | 4,035 | 3,925 | 3,965 | 173,500 | 793 |
| 2017-06-14 | 3,955 | 4,015 | 3,935 | 3,940 | 164,400 | 788 |
| 2017-06-13 | 3,900 | 3,935 | 3,840 | 3,905 | 120,400 | 781 |
| 2017-06-12 | 3,800 | 3,860 | 3,775 | 3,840 | 151,700 | 768 |
| 2017-06-09 | 3,840 | 3,890 | 3,820 | 3,865 | 146,400 | 773 |
| 2017-06-08 | 3,945 | 3,970 | 3,875 | 3,875 | 153,000 | 775 |
| 2017-06-07 | 3,940 | 3,980 | 3,915 | 3,945 | 92,300 | 789 |
| 2017-06-06 | 3,955 | 3,960 | 3,870 | 3,925 | 117,900 | 785 |
| 2017-06-05 | 3,810 | 3,955 | 3,810 | 3,930 | 193,600 | 786 |
| 2017-06-02 | 3,840 | 3,870 | 3,770 | 3,800 | 167,300 | 760 |
| 2017-06-01 | 3,800 | 3,860 | 3,770 | 3,845 | 91,800 | 769 |
| 2017-05-31 | 3,735 | 3,825 | 3,735 | 3,815 | 180,400 | 763 |
| 2017-05-30 | 3,765 | 3,765 | 3,695 | 3,745 | 133,300 | 749 |
| 2017-05-29 | 3,660 | 3,750 | 3,660 | 3,740 | 139,800 | 748 |
| 2017-05-26 | 3,685 | 3,685 | 3,610 | 3,655 | 128,600 | 731 |
| 2017-05-25 | 3,700 | 3,775 | 3,685 | 3,685 | 202,100 | 737 |
| 2017-05-24 | 3,610 | 3,735 | 3,610 | 3,685 | 270,600 | 737 |
| 2017-05-23 | 3,630 | 3,705 | 3,600 | 3,605 | 248,600 | 721 |
| 2017-05-22 | 3,480 | 3,620 | 3,460 | 3,585 | 219,700 | 717 |
| 2017-05-19 | 3,555 | 3,625 | 3,485 | 3,485 | 258,600 | 697 |
| 2017-05-18 | 3,360 | 3,585 | 3,360 | 3,585 | 300,100 | 717 |
| 2017-05-17 | 3,355 | 3,500 | 3,345 | 3,500 | 312,100 | 700 |
| 2017-05-16 | 3,200 | 3,345 | 3,200 | 3,335 | 256,100 | 667 |
| 2017-05-15 | 3,120 | 3,190 | 3,100 | 3,185 | 129,800 | 637 |
| 2017-05-12 | 3,100 | 3,135 | 3,085 | 3,105 | 94,200 | 621 |
| 2017-05-11 | 3,065 | 3,100 | 3,065 | 3,080 | 77,500 | 616 |
| 2017-05-10 | 3,100 | 3,120 | 3,060 | 3,070 | 133,800 | 614 |
| 2017-05-09 | 3,030 | 3,130 | 3,015 | 3,105 | 182,900 | 621 |
| 2017-05-08 | 2,976 | 3,020 | 2,976 | 3,005 | 138,100 | 601 |
| 2017-05-02 | 3,005 | 3,015 | 2,957 | 2,969 | 100,000 | 593.80 |
| 2017-05-01 | 3,025 | 3,065 | 2,991 | 3,005 | 117,100 | 601 |
| 2017-04-28 | 3,035 | 3,060 | 2,970 | 3,005 | 162,100 | 601 |
| 2017-04-27 | 2,924 | 3,080 | 2,900 | 2,996 | 757,800 | 599.20 |
| 2017-04-26 | 2,911 | 2,985 | 2,887 | 2,919 | 241,800 | 583.80 |
| 2017-04-25 | 2,880 | 2,922 | 2,832 | 2,916 | 120,300 | 583.20 |
| 2017-04-24 | 2,879 | 2,880 | 2,825 | 2,863 | 106,400 | 572.60 |
| 2017-04-21 | 2,875 | 2,879 | 2,818 | 2,852 | 120,200 | 570.40 |
| 2017-04-20 | 2,921 | 2,960 | 2,848 | 2,873 | 106,900 | 574.60 |
| 2017-04-19 | 2,871 | 2,915 | 2,863 | 2,893 | 113,700 | 578.60 |
| 2017-04-18 | 2,833 | 2,887 | 2,822 | 2,871 | 103,300 | 574.20 |
| 2017-04-17 | 2,752 | 2,851 | 2,729 | 2,833 | 116,200 | 566.60 |
| 2017-04-14 | 2,840 | 2,893 | 2,776 | 2,778 | 117,000 | 555.60 |
| 2017-04-13 | 2,770 | 2,887 | 2,756 | 2,853 | 140,000 | 570.60 |
| 2017-04-12 | 2,853 | 2,866 | 2,725 | 2,802 | 240,800 | 560.40 |
| 2017-04-11 | 2,935 | 2,950 | 2,891 | 2,903 | 178,800 | 580.60 |
| 2017-04-10 | 2,850 | 2,965 | 2,844 | 2,944 | 291,000 | 588.80 |
| 2017-04-07 | 2,817 | 2,845 | 2,771 | 2,820 | 115,800 | 564 |
| 2017-04-06 | 2,838 | 2,845 | 2,759 | 2,779 | 117,800 | 555.80 |
| 2017-04-05 | 2,790 | 2,884 | 2,784 | 2,847 | 206,600 | 569.40 |
| 2017-04-04 | 2,772 | 2,789 | 2,742 | 2,763 | 113,000 | 552.60 |
| 2017-04-03 | 2,740 | 2,800 | 2,740 | 2,780 | 92,800 | 556 |
| 2017-03-31 | 2,737 | 2,795 | 2,736 | 2,737 | 88,200 | 547.40 |
| 2017-03-30 | 2,754 | 2,754 | 2,718 | 2,737 | 84,500 | 547.40 |
| 2017-03-29 | 2,814 | 2,818 | 2,767 | 2,775 | 108,900 | 555 |
| 2017-03-28 | 2,822 | 2,834 | 2,807 | 2,833 | 146,800 | 566.60 |
| 2017-03-27 | 2,861 | 2,874 | 2,803 | 2,822 | 117,200 | 564.40 |
| 2017-03-24 | 2,830 | 2,920 | 2,830 | 2,890 | 247,100 | 578 |
| 2017-03-23 | 2,777 | 2,830 | 2,761 | 2,821 | 137,400 | 564.20 |
| 2017-03-22 | 2,717 | 2,783 | 2,712 | 2,770 | 140,000 | 554 |
| 2017-03-21 | 2,728 | 2,771 | 2,723 | 2,763 | 173,900 | 552.60 |
| 2017-03-17 | 2,680 | 2,721 | 2,680 | 2,701 | 62,700 | 540.20 |
| 2017-03-16 | 2,690 | 2,709 | 2,672 | 2,700 | 58,200 | 540 |
| 2017-03-15 | 2,721 | 2,721 | 2,684 | 2,694 | 41,300 | 538.80 |
| 2017-03-14 | 2,691 | 2,722 | 2,668 | 2,716 | 78,100 | 543.20 |
| 2017-03-13 | 2,678 | 2,706 | 2,668 | 2,692 | 74,500 | 538.40 |
| 2017-03-10 | 2,664 | 2,673 | 2,633 | 2,655 | 73,400 | 531 |
| 2017-03-09 | 2,627 | 2,634 | 2,616 | 2,622 | 42,700 | 524.40 |
| 2017-03-08 | 2,640 | 2,645 | 2,612 | 2,627 | 55,400 | 525.40 |
| 2017-03-07 | 2,640 | 2,661 | 2,609 | 2,640 | 81,900 | 528 |
| 2017-03-06 | 2,673 | 2,686 | 2,644 | 2,647 | 85,700 | 529.40 |
| 2017-03-03 | 2,675 | 2,708 | 2,661 | 2,677 | 90,600 | 535.40 |
| 2017-03-02 | 2,685 | 2,687 | 2,651 | 2,676 | 86,400 | 535.20 |
| 2017-03-01 | 2,700 | 2,718 | 2,663 | 2,677 | 67,400 | 535.40 |
| 2017-02-28 | 2,694 | 2,735 | 2,678 | 2,682 | 134,400 | 536.40 |
| 2017-02-27 | 2,629 | 2,695 | 2,628 | 2,669 | 82,800 | 533.80 |
| 2017-02-24 | 2,630 | 2,672 | 2,612 | 2,643 | 58,100 | 528.60 |
| 2017-02-23 | 2,631 | 2,648 | 2,603 | 2,646 | 65,300 | 529.20 |
| 2017-02-22 | 2,699 | 2,710 | 2,634 | 2,639 | 90,200 | 527.80 |
| 2017-02-21 | 2,575 | 2,730 | 2,570 | 2,699 | 217,700 | 539.80 |
| 2017-02-20 | 2,589 | 2,596 | 2,556 | 2,594 | 74,100 | 518.80 |
| 2017-02-17 | 2,597 | 2,605 | 2,567 | 2,595 | 82,600 | 519 |
| 2017-02-16 | 2,628 | 2,628 | 2,597 | 2,610 | 61,800 | 522 |
| 2017-02-15 | 2,662 | 2,675 | 2,625 | 2,628 | 45,500 | 525.60 |
| 2017-02-14 | 2,650 | 2,671 | 2,643 | 2,644 | 77,500 | 528.80 |
| 2017-02-13 | 2,662 | 2,670 | 2,634 | 2,637 | 54,000 | 527.40 |
| 2017-02-10 | 2,610 | 2,660 | 2,607 | 2,644 | 79,400 | 528.80 |
| 2017-02-09 | 2,618 | 2,639 | 2,598 | 2,620 | 72,100 | 524 |
| 2017-02-08 | 2,650 | 2,652 | 2,554 | 2,618 | 145,700 | 523.60 |
| 2017-02-07 | 2,600 | 2,651 | 2,538 | 2,644 | 195,400 | 528.80 |
| 2017-02-06 | 2,693 | 2,693 | 2,617 | 2,636 | 188,500 | 527.20 |
| 2017-02-03 | 2,700 | 2,742 | 2,601 | 2,681 | 342,500 | 536.20 |
| 2017-02-02 | 2,785 | 2,815 | 2,768 | 2,811 | 137,900 | 562.20 |
| 2017-02-01 | 2,735 | 2,780 | 2,708 | 2,772 | 108,000 | 554.40 |
| 2017-01-31 | 2,695 | 2,736 | 2,685 | 2,731 | 77,100 | 546.20 |
| 2017-01-30 | 2,672 | 2,709 | 2,652 | 2,708 | 60,300 | 541.60 |
| 2017-01-27 | 2,680 | 2,688 | 2,660 | 2,665 | 45,800 | 533 |
| 2017-01-26 | 2,700 | 2,700 | 2,643 | 2,678 | 98,100 | 535.60 |
| 2017-01-25 | 2,680 | 2,692 | 2,656 | 2,690 | 72,600 | 538 |
| 2017-01-24 | 2,625 | 2,667 | 2,624 | 2,646 | 64,800 | 529.20 |
| 2017-01-23 | 2,671 | 2,671 | 2,626 | 2,626 | 75,000 | 525.20 |
| 2017-01-20 | 2,720 | 2,720 | 2,662 | 2,692 | 79,500 | 538.40 |
| 2017-01-19 | 2,743 | 2,748 | 2,703 | 2,720 | 98,300 | 544 |
| 2017-01-18 | 2,656 | 2,755 | 2,656 | 2,750 | 126,600 | 550 |
| 2017-01-17 | 2,692 | 2,693 | 2,625 | 2,656 | 95,200 | 531.20 |
| 2017-01-16 | 2,732 | 2,764 | 2,691 | 2,692 | 65,100 | 538.40 |
| 2017-01-13 | 2,676 | 2,747 | 2,665 | 2,730 | 64,600 | 546 |
| 2017-01-12 | 2,703 | 2,709 | 2,651 | 2,676 | 92,800 | 535.20 |
| 2017-01-11 | 2,746 | 2,746 | 2,705 | 2,723 | 82,600 | 544.60 |
| 2017-01-10 | 2,825 | 2,825 | 2,748 | 2,766 | 123,600 | 553.20 |
| 2017-01-06 | 2,812 | 2,833 | 2,791 | 2,825 | 80,300 | 565 |
| 2017-01-05 | 2,850 | 2,850 | 2,811 | 2,820 | 109,700 | 564 |
| 2017-01-04 | 2,801 | 2,875 | 2,801 | 2,850 | 141,700 | 570 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2016-03-29]1株→3株 [2010-03-29]1株→2株
