2659 (株)サンエー 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 | 5,520 | 5,540 | 5,440 | 5,450 | 32,500 | 2,725 |
| 2017-12-28 | 5,450 | 5,500 | 5,430 | 5,470 | 32,800 | 2,735 |
| 2017-12-27 | 5,430 | 5,450 | 5,410 | 5,430 | 14,700 | 2,715 |
| 2017-12-26 | 5,450 | 5,450 | 5,410 | 5,410 | 15,300 | 2,705 |
| 2017-12-25 | 5,400 | 5,440 | 5,400 | 5,400 | 11,900 | 2,700 |
| 2017-12-22 | 5,430 | 5,440 | 5,390 | 5,410 | 27,700 | 2,705 |
| 2017-12-21 | 5,400 | 5,440 | 5,380 | 5,430 | 15,700 | 2,715 |
| 2017-12-20 | 5,390 | 5,440 | 5,370 | 5,420 | 16,900 | 2,710 |
| 2017-12-19 | 5,410 | 5,430 | 5,380 | 5,390 | 39,300 | 2,695 |
| 2017-12-18 | 5,520 | 5,520 | 5,420 | 5,430 | 37,700 | 2,715 |
| 2017-12-15 | 5,440 | 5,490 | 5,400 | 5,470 | 38,600 | 2,735 |
| 2017-12-14 | 5,420 | 5,430 | 5,410 | 5,430 | 21,500 | 2,715 |
| 2017-12-13 | 5,410 | 5,430 | 5,370 | 5,420 | 26,300 | 2,710 |
| 2017-12-12 | 5,430 | 5,430 | 5,360 | 5,400 | 18,500 | 2,700 |
| 2017-12-11 | 5,430 | 5,430 | 5,380 | 5,410 | 20,900 | 2,705 |
| 2017-12-08 | 5,270 | 5,440 | 5,270 | 5,420 | 57,200 | 2,710 |
| 2017-12-07 | 5,300 | 5,380 | 5,300 | 5,370 | 32,900 | 2,685 |
| 2017-12-06 | 5,280 | 5,340 | 5,270 | 5,290 | 52,000 | 2,645 |
| 2017-12-05 | 5,240 | 5,280 | 5,220 | 5,280 | 33,500 | 2,640 |
| 2017-12-04 | 5,180 | 5,260 | 5,180 | 5,230 | 26,200 | 2,615 |
| 2017-12-01 | 5,180 | 5,200 | 5,170 | 5,180 | 41,100 | 2,590 |
| 2017-11-30 | 5,190 | 5,230 | 5,180 | 5,190 | 53,100 | 2,595 |
| 2017-11-29 | 5,140 | 5,190 | 5,140 | 5,190 | 40,300 | 2,595 |
| 2017-11-28 | 5,140 | 5,150 | 5,110 | 5,140 | 34,700 | 2,570 |
| 2017-11-27 | 5,150 | 5,160 | 5,110 | 5,130 | 33,900 | 2,565 |
| 2017-11-24 | 5,050 | 5,120 | 5,030 | 5,100 | 31,500 | 2,550 |
| 2017-11-22 | 5,050 | 5,120 | 5,050 | 5,100 | 59,500 | 2,550 |
| 2017-11-21 | 5,100 | 5,100 | 5,040 | 5,050 | 28,800 | 2,525 |
| 2017-11-20 | 4,955 | 5,120 | 4,930 | 5,100 | 69,800 | 2,550 |
| 2017-11-17 | 4,990 | 5,010 | 4,920 | 4,955 | 55,900 | 2,477.50 |
| 2017-11-16 | 4,930 | 5,040 | 4,930 | 4,995 | 47,100 | 2,497.50 |
| 2017-11-15 | 5,050 | 5,050 | 4,940 | 4,975 | 74,900 | 2,487.50 |
| 2017-11-13 | 5,130 | 5,140 | 5,070 | 5,110 | 41,600 | 2,555 |
| 2017-11-10 | 5,100 | 5,180 | 5,080 | 5,150 | 39,600 | 2,575 |
| 2017-11-09 | 5,130 | 5,210 | 5,110 | 5,160 | 49,100 | 2,580 |
| 2017-11-08 | 5,110 | 5,140 | 5,110 | 5,130 | 42,400 | 2,565 |
| 2017-11-07 | 5,090 | 5,170 | 5,090 | 5,140 | 45,400 | 2,570 |
| 2017-11-06 | 5,140 | 5,170 | 5,120 | 5,130 | 61,500 | 2,565 |
| 2017-11-02 | 5,180 | 5,210 | 5,150 | 5,170 | 50,600 | 2,585 |
| 2017-11-01 | 5,210 | 5,220 | 5,160 | 5,210 | 42,100 | 2,605 |
| 2017-10-31 | 5,190 | 5,220 | 5,150 | 5,210 | 25,800 | 2,605 |
| 2017-10-30 | 5,090 | 5,190 | 5,080 | 5,170 | 72,600 | 2,585 |
| 2017-10-27 | 5,170 | 5,200 | 5,150 | 5,190 | 50,300 | 2,595 |
| 2017-10-26 | 5,200 | 5,270 | 5,170 | 5,180 | 43,700 | 2,590 |
| 2017-10-25 | 5,230 | 5,270 | 5,200 | 5,260 | 66,700 | 2,630 |
| 2017-10-24 | 5,190 | 5,280 | 5,170 | 5,240 | 75,600 | 2,620 |
| 2017-10-23 | 5,220 | 5,220 | 5,130 | 5,150 | 42,700 | 2,575 |
| 2017-10-20 | 5,110 | 5,200 | 5,090 | 5,180 | 35,500 | 2,590 |
| 2017-10-19 | 5,110 | 5,170 | 5,090 | 5,110 | 36,300 | 2,555 |
| 2017-10-18 | 5,100 | 5,190 | 5,090 | 5,160 | 35,300 | 2,580 |
| 2017-10-17 | 5,220 | 5,240 | 5,150 | 5,200 | 29,400 | 2,600 |
| 2017-10-16 | 5,170 | 5,270 | 5,160 | 5,220 | 55,100 | 2,610 |
| 2017-10-13 | 5,130 | 5,230 | 5,130 | 5,190 | 74,100 | 2,595 |
| 2017-10-12 | 5,020 | 5,170 | 5,010 | 5,140 | 84,600 | 2,570 |
| 2017-10-11 | 4,970 | 5,010 | 4,950 | 5,000 | 128,800 | 2,500 |
| 2017-10-10 | 5,020 | 5,040 | 4,970 | 4,970 | 48,400 | 2,485 |
| 2017-10-06 | 4,900 | 5,070 | 4,900 | 5,020 | 99,600 | 2,510 |
| 2017-10-05 | 4,970 | 5,010 | 4,890 | 4,900 | 65,000 | 2,450 |
| 2017-10-04 | 5,000 | 5,020 | 4,990 | 5,000 | 35,100 | 2,500 |
| 2017-10-03 | 5,010 | 5,020 | 4,970 | 5,000 | 23,300 | 2,500 |
| 2017-10-02 | 4,975 | 5,000 | 4,945 | 4,975 | 24,500 | 2,487.50 |
| 2017-09-29 | 4,980 | 5,050 | 4,975 | 5,010 | 47,000 | 2,505 |
| 2017-09-28 | 4,995 | 5,070 | 4,955 | 5,050 | 39,300 | 2,525 |
| 2017-09-27 | 5,000 | 5,040 | 4,995 | 5,040 | 18,200 | 2,520 |
| 2017-09-26 | 5,020 | 5,050 | 5,000 | 5,020 | 43,600 | 2,510 |
| 2017-09-25 | 4,975 | 5,010 | 4,915 | 5,000 | 53,400 | 2,500 |
| 2017-09-22 | 4,915 | 4,940 | 4,880 | 4,915 | 36,800 | 2,457.50 |
| 2017-09-21 | 4,945 | 4,960 | 4,920 | 4,955 | 39,500 | 2,477.50 |
| 2017-09-20 | 5,000 | 5,020 | 4,930 | 4,945 | 38,200 | 2,472.50 |
| 2017-09-19 | 4,920 | 5,010 | 4,890 | 5,000 | 50,900 | 2,500 |
| 2017-09-15 | 4,900 | 4,900 | 4,820 | 4,890 | 56,900 | 2,445 |
| 2017-09-14 | 4,930 | 4,960 | 4,910 | 4,940 | 34,400 | 2,470 |
| 2017-09-13 | 4,860 | 4,930 | 4,850 | 4,915 | 30,200 | 2,457.50 |
| 2017-09-12 | 4,860 | 4,865 | 4,810 | 4,865 | 40,600 | 2,432.50 |
| 2017-09-11 | 4,815 | 4,860 | 4,805 | 4,820 | 31,200 | 2,410 |
| 2017-09-08 | 4,800 | 4,825 | 4,775 | 4,785 | 43,000 | 2,392.50 |
| 2017-09-07 | 4,800 | 4,835 | 4,800 | 4,835 | 31,100 | 2,417.50 |
| 2017-09-06 | 4,780 | 4,815 | 4,735 | 4,795 | 36,200 | 2,397.50 |
| 2017-09-05 | 4,745 | 4,805 | 4,720 | 4,780 | 51,600 | 2,390 |
| 2017-09-04 | 4,835 | 4,835 | 4,740 | 4,745 | 42,000 | 2,372.50 |
| 2017-09-01 | 4,835 | 4,845 | 4,800 | 4,835 | 26,900 | 2,417.50 |
| 2017-08-31 | 4,850 | 4,870 | 4,830 | 4,835 | 20,700 | 2,417.50 |
| 2017-08-30 | 4,820 | 4,855 | 4,800 | 4,850 | 23,300 | 2,425 |
| 2017-08-29 | 4,775 | 4,795 | 4,735 | 4,790 | 37,400 | 2,395 |
| 2017-08-28 | 4,810 | 4,860 | 4,790 | 4,800 | 43,100 | 2,400 |
| 2017-08-25 | 4,795 | 4,815 | 4,755 | 4,805 | 30,700 | 2,402.50 |
| 2017-08-24 | 4,795 | 4,820 | 4,775 | 4,795 | 38,100 | 2,397.50 |
| 2017-08-23 | 4,850 | 4,850 | 4,795 | 4,805 | 15,100 | 2,402.50 |
| 2017-08-22 | 4,820 | 4,845 | 4,785 | 4,800 | 24,300 | 2,400 |
| 2017-08-21 | 4,835 | 4,860 | 4,805 | 4,820 | 15,700 | 2,410 |
| 2017-08-18 | 4,835 | 4,865 | 4,790 | 4,830 | 33,000 | 2,415 |
| 2017-08-17 | 4,895 | 4,915 | 4,870 | 4,870 | 25,900 | 2,435 |
| 2017-08-16 | 4,905 | 4,920 | 4,870 | 4,905 | 36,400 | 2,452.50 |
| 2017-08-15 | 4,820 | 4,905 | 4,820 | 4,885 | 44,900 | 2,442.50 |
| 2017-08-14 | 4,890 | 4,900 | 4,820 | 4,820 | 62,000 | 2,410 |
| 2017-08-10 | 4,905 | 4,945 | 4,900 | 4,920 | 41,000 | 2,460 |
| 2017-08-09 | 4,920 | 4,925 | 4,880 | 4,910 | 39,500 | 2,455 |
| 2017-08-08 | 4,975 | 4,975 | 4,940 | 4,955 | 24,700 | 2,477.50 |
| 2017-08-07 | 4,950 | 5,010 | 4,925 | 4,985 | 44,400 | 2,492.50 |
| 2017-08-04 | 4,940 | 4,955 | 4,920 | 4,945 | 24,700 | 2,472.50 |
| 2017-08-03 | 4,930 | 4,950 | 4,905 | 4,940 | 47,000 | 2,470 |
| 2017-08-02 | 5,020 | 5,030 | 4,915 | 4,975 | 29,900 | 2,487.50 |
| 2017-08-01 | 4,910 | 5,030 | 4,910 | 5,030 | 53,700 | 2,515 |
| 2017-07-31 | 4,915 | 4,945 | 4,890 | 4,925 | 41,200 | 2,462.50 |
| 2017-07-28 | 4,940 | 4,960 | 4,905 | 4,945 | 47,600 | 2,472.50 |
| 2017-07-27 | 4,860 | 4,955 | 4,860 | 4,940 | 75,500 | 2,470 |
| 2017-07-26 | 4,815 | 4,860 | 4,805 | 4,860 | 53,900 | 2,430 |
| 2017-07-25 | 4,820 | 4,845 | 4,810 | 4,825 | 40,100 | 2,412.50 |
| 2017-07-24 | 4,800 | 4,840 | 4,780 | 4,840 | 54,700 | 2,420 |
| 2017-07-21 | 4,820 | 4,830 | 4,790 | 4,805 | 65,100 | 2,402.50 |
| 2017-07-20 | 4,800 | 4,840 | 4,800 | 4,820 | 41,400 | 2,410 |
| 2017-07-19 | 4,775 | 4,815 | 4,755 | 4,810 | 51,400 | 2,405 |
| 2017-07-18 | 4,765 | 4,795 | 4,735 | 4,785 | 47,300 | 2,392.50 |
| 2017-07-14 | 4,790 | 4,805 | 4,760 | 4,765 | 50,100 | 2,382.50 |
| 2017-07-13 | 4,755 | 4,785 | 4,740 | 4,775 | 58,200 | 2,387.50 |
| 2017-07-12 | 4,685 | 4,770 | 4,670 | 4,750 | 93,900 | 2,375 |
| 2017-07-11 | 4,695 | 4,715 | 4,670 | 4,685 | 170,500 | 2,342.50 |
| 2017-07-10 | 4,755 | 4,760 | 4,695 | 4,695 | 62,900 | 2,347.50 |
| 2017-07-07 | 4,705 | 4,755 | 4,685 | 4,720 | 72,200 | 2,360 |
| 2017-07-06 | 4,735 | 4,770 | 4,720 | 4,740 | 111,500 | 2,370 |
| 2017-07-05 | 5,020 | 5,020 | 4,730 | 4,730 | 225,100 | 2,365 |
| 2017-07-04 | 4,950 | 4,975 | 4,910 | 4,950 | 86,200 | 2,475 |
| 2017-07-03 | 4,980 | 4,980 | 4,875 | 4,915 | 69,000 | 2,457.50 |
| 2017-06-30 | 4,965 | 4,975 | 4,910 | 4,965 | 64,300 | 2,482.50 |
| 2017-06-29 | 4,955 | 4,985 | 4,940 | 4,980 | 37,200 | 2,490 |
| 2017-06-28 | 4,990 | 5,020 | 4,955 | 4,955 | 47,600 | 2,477.50 |
| 2017-06-27 | 4,975 | 5,030 | 4,975 | 5,020 | 38,200 | 2,510 |
| 2017-06-26 | 4,960 | 5,000 | 4,945 | 4,980 | 26,000 | 2,490 |
| 2017-06-23 | 4,975 | 4,985 | 4,955 | 4,980 | 30,800 | 2,490 |
| 2017-06-22 | 5,020 | 5,040 | 4,975 | 4,995 | 54,300 | 2,497.50 |
| 2017-06-21 | 4,980 | 5,030 | 4,980 | 5,010 | 42,500 | 2,505 |
| 2017-06-20 | 4,975 | 4,990 | 4,935 | 4,955 | 75,000 | 2,477.50 |
| 2017-06-19 | 4,970 | 4,990 | 4,930 | 4,935 | 41,100 | 2,467.50 |
| 2017-06-16 | 4,990 | 5,030 | 4,955 | 4,970 | 50,000 | 2,485 |
| 2017-06-15 | 4,975 | 5,030 | 4,955 | 5,000 | 50,200 | 2,500 |
| 2017-06-14 | 4,890 | 4,945 | 4,870 | 4,915 | 75,300 | 2,457.50 |
| 2017-06-13 | 4,960 | 4,995 | 4,895 | 4,895 | 102,400 | 2,447.50 |
| 2017-06-12 | 4,980 | 5,030 | 4,970 | 5,000 | 25,300 | 2,500 |
| 2017-06-09 | 4,990 | 5,020 | 4,970 | 5,000 | 46,900 | 2,500 |
| 2017-06-08 | 5,100 | 5,100 | 5,000 | 5,000 | 40,200 | 2,500 |
| 2017-06-07 | 5,080 | 5,110 | 5,050 | 5,070 | 61,500 | 2,535 |
| 2017-06-06 | 5,200 | 5,200 | 5,100 | 5,110 | 84,800 | 2,555 |
| 2017-06-05 | 5,180 | 5,220 | 5,150 | 5,200 | 55,700 | 2,600 |
| 2017-06-02 | 5,160 | 5,230 | 5,140 | 5,200 | 54,200 | 2,600 |
| 2017-06-01 | 5,030 | 5,150 | 5,030 | 5,140 | 49,000 | 2,570 |
| 2017-05-31 | 5,020 | 5,070 | 5,020 | 5,040 | 51,000 | 2,520 |
| 2017-05-30 | 5,070 | 5,090 | 5,040 | 5,060 | 36,600 | 2,530 |
| 2017-05-29 | 5,020 | 5,070 | 5,020 | 5,030 | 25,400 | 2,515 |
| 2017-05-26 | 5,070 | 5,080 | 5,000 | 5,030 | 46,900 | 2,515 |
| 2017-05-25 | 5,120 | 5,190 | 5,090 | 5,090 | 36,000 | 2,545 |
| 2017-05-24 | 5,110 | 5,130 | 5,070 | 5,120 | 30,800 | 2,560 |
| 2017-05-23 | 5,020 | 5,110 | 5,020 | 5,090 | 79,900 | 2,545 |
| 2017-05-22 | 5,060 | 5,110 | 5,040 | 5,060 | 63,200 | 2,530 |
| 2017-05-19 | 5,110 | 5,120 | 5,070 | 5,100 | 52,200 | 2,550 |
| 2017-05-18 | 5,080 | 5,160 | 5,070 | 5,140 | 43,500 | 2,570 |
| 2017-05-17 | 5,110 | 5,150 | 5,090 | 5,140 | 71,300 | 2,570 |
| 2017-05-16 | 5,200 | 5,200 | 5,140 | 5,180 | 48,300 | 2,590 |
| 2017-05-15 | 5,130 | 5,210 | 5,130 | 5,200 | 47,500 | 2,600 |
| 2017-05-12 | 5,090 | 5,160 | 5,090 | 5,160 | 55,700 | 2,580 |
| 2017-05-11 | 5,220 | 5,220 | 5,130 | 5,150 | 30,600 | 2,575 |
| 2017-05-10 | 5,210 | 5,210 | 5,150 | 5,160 | 58,400 | 2,580 |
| 2017-05-09 | 5,190 | 5,240 | 5,190 | 5,220 | 40,400 | 2,610 |
| 2017-05-08 | 5,090 | 5,260 | 5,070 | 5,220 | 146,200 | 2,610 |
| 2017-05-02 | 4,995 | 5,050 | 4,995 | 5,010 | 66,200 | 2,505 |
| 2017-05-01 | 5,040 | 5,040 | 4,965 | 4,985 | 60,200 | 2,492.50 |
| 2017-04-28 | 5,050 | 5,080 | 5,030 | 5,070 | 64,300 | 2,535 |
| 2017-04-27 | 5,060 | 5,100 | 5,030 | 5,090 | 40,400 | 2,545 |
| 2017-04-26 | 5,060 | 5,060 | 4,995 | 5,040 | 72,100 | 2,520 |
| 2017-04-25 | 5,080 | 5,080 | 5,010 | 5,040 | 61,800 | 2,520 |
| 2017-04-24 | 4,980 | 5,070 | 4,970 | 5,050 | 94,300 | 2,525 |
| 2017-04-21 | 4,905 | 4,920 | 4,825 | 4,905 | 102,300 | 2,452.50 |
| 2017-04-20 | 4,890 | 4,925 | 4,830 | 4,885 | 132,900 | 2,442.50 |
| 2017-04-19 | 4,915 | 4,975 | 4,895 | 4,930 | 159,500 | 2,465 |
| 2017-04-18 | 4,850 | 4,905 | 4,815 | 4,875 | 115,800 | 2,437.50 |
| 2017-04-17 | 4,750 | 4,845 | 4,750 | 4,810 | 89,100 | 2,405 |
| 2017-04-14 | 4,690 | 4,790 | 4,680 | 4,780 | 100,900 | 2,390 |
| 2017-04-13 | 4,695 | 4,785 | 4,685 | 4,705 | 138,800 | 2,352.50 |
| 2017-04-12 | 4,610 | 4,710 | 4,610 | 4,700 | 104,700 | 2,350 |
| 2017-04-11 | 4,715 | 4,740 | 4,610 | 4,625 | 139,600 | 2,312.50 |
| 2017-04-10 | 4,865 | 4,875 | 4,715 | 4,725 | 192,300 | 2,362.50 |
| 2017-04-07 | 4,850 | 4,890 | 4,785 | 4,825 | 219,600 | 2,412.50 |
| 2017-04-06 | 5,140 | 5,150 | 4,975 | 5,010 | 72,700 | 2,505 |
| 2017-04-05 | 5,180 | 5,220 | 5,090 | 5,100 | 63,500 | 2,550 |
| 2017-04-04 | 5,180 | 5,200 | 5,090 | 5,140 | 70,200 | 2,570 |
| 2017-04-03 | 5,060 | 5,210 | 5,060 | 5,180 | 67,700 | 2,590 |
| 2017-03-31 | 5,080 | 5,140 | 5,040 | 5,060 | 57,000 | 2,530 |
| 2017-03-30 | 5,200 | 5,210 | 5,050 | 5,060 | 62,600 | 2,530 |
| 2017-03-29 | 5,190 | 5,220 | 5,160 | 5,170 | 47,800 | 2,585 |
| 2017-03-28 | 5,120 | 5,180 | 5,100 | 5,180 | 49,000 | 2,590 |
| 2017-03-27 | 5,040 | 5,110 | 5,020 | 5,070 | 53,500 | 2,535 |
| 2017-03-24 | 5,060 | 5,070 | 5,000 | 5,040 | 41,000 | 2,520 |
| 2017-03-23 | 5,060 | 5,070 | 5,010 | 5,040 | 44,600 | 2,520 |
| 2017-03-22 | 5,050 | 5,110 | 5,040 | 5,060 | 44,300 | 2,530 |
| 2017-03-21 | 5,070 | 5,120 | 5,070 | 5,100 | 53,800 | 2,550 |
| 2017-03-17 | 5,100 | 5,130 | 5,070 | 5,100 | 66,900 | 2,550 |
| 2017-03-16 | 5,130 | 5,190 | 5,130 | 5,170 | 40,700 | 2,585 |
| 2017-03-15 | 5,160 | 5,200 | 5,160 | 5,180 | 42,100 | 2,590 |
| 2017-03-14 | 5,180 | 5,220 | 5,160 | 5,200 | 37,100 | 2,600 |
| 2017-03-13 | 5,180 | 5,220 | 5,130 | 5,190 | 41,100 | 2,595 |
| 2017-03-10 | 5,200 | 5,240 | 5,160 | 5,180 | 56,000 | 2,590 |
| 2017-03-09 | 5,110 | 5,140 | 5,090 | 5,100 | 36,200 | 2,550 |
| 2017-03-08 | 5,150 | 5,180 | 5,110 | 5,150 | 56,600 | 2,575 |
| 2017-03-07 | 5,160 | 5,230 | 5,140 | 5,220 | 39,700 | 2,610 |
| 2017-03-06 | 5,160 | 5,200 | 5,130 | 5,200 | 33,600 | 2,600 |
| 2017-03-03 | 5,150 | 5,240 | 5,140 | 5,180 | 74,400 | 2,590 |
| 2017-03-02 | 5,280 | 5,290 | 5,230 | 5,250 | 42,100 | 2,625 |
| 2017-03-01 | 5,200 | 5,280 | 5,160 | 5,280 | 61,600 | 2,640 |
| 2017-02-28 | 5,190 | 5,220 | 5,140 | 5,150 | 79,600 | 2,575 |
| 2017-02-27 | 5,140 | 5,200 | 5,120 | 5,160 | 46,200 | 2,580 |
| 2017-02-24 | 5,180 | 5,180 | 5,130 | 5,160 | 87,700 | 2,580 |
| 2017-02-23 | 5,140 | 5,250 | 5,130 | 5,240 | 307,200 | 2,620 |
| 2017-02-22 | 5,220 | 5,220 | 5,130 | 5,140 | 148,600 | 2,570 |
| 2017-02-21 | 5,170 | 5,230 | 5,130 | 5,220 | 103,900 | 2,610 |
| 2017-02-20 | 5,230 | 5,240 | 5,160 | 5,170 | 118,900 | 2,585 |
| 2017-02-17 | 5,190 | 5,220 | 5,150 | 5,210 | 35,100 | 2,605 |
| 2017-02-16 | 5,180 | 5,230 | 5,170 | 5,200 | 29,200 | 2,600 |
| 2017-02-15 | 5,250 | 5,250 | 5,180 | 5,180 | 41,000 | 2,590 |
| 2017-02-14 | 5,230 | 5,260 | 5,200 | 5,210 | 45,500 | 2,605 |
| 2017-02-13 | 5,200 | 5,230 | 5,180 | 5,210 | 58,500 | 2,605 |
| 2017-02-10 | 5,150 | 5,190 | 5,100 | 5,170 | 47,900 | 2,585 |
| 2017-02-09 | 5,090 | 5,130 | 5,080 | 5,120 | 19,300 | 2,560 |
| 2017-02-08 | 5,080 | 5,120 | 5,080 | 5,110 | 12,300 | 2,555 |
| 2017-02-07 | 5,110 | 5,140 | 5,080 | 5,080 | 38,200 | 2,540 |
| 2017-02-06 | 5,190 | 5,190 | 5,120 | 5,150 | 36,100 | 2,575 |
| 2017-02-03 | 5,190 | 5,210 | 5,160 | 5,190 | 23,900 | 2,595 |
| 2017-02-02 | 5,260 | 5,260 | 5,160 | 5,180 | 28,600 | 2,590 |
| 2017-02-01 | 5,210 | 5,290 | 5,210 | 5,270 | 21,900 | 2,635 |
| 2017-01-31 | 5,170 | 5,240 | 5,170 | 5,230 | 25,800 | 2,615 |
| 2017-01-30 | 5,200 | 5,240 | 5,180 | 5,220 | 26,500 | 2,610 |
| 2017-01-27 | 5,240 | 5,280 | 5,190 | 5,250 | 49,400 | 2,625 |
| 2017-01-26 | 5,290 | 5,310 | 5,150 | 5,210 | 103,300 | 2,605 |
| 2017-01-25 | 5,290 | 5,320 | 5,250 | 5,300 | 67,900 | 2,650 |
| 2017-01-24 | 5,190 | 5,230 | 5,170 | 5,200 | 47,900 | 2,600 |
| 2017-01-23 | 5,210 | 5,210 | 5,130 | 5,190 | 46,000 | 2,595 |
| 2017-01-20 | 5,300 | 5,300 | 5,180 | 5,210 | 58,500 | 2,605 |
| 2017-01-19 | 5,350 | 5,370 | 5,290 | 5,320 | 25,600 | 2,660 |
| 2017-01-18 | 5,340 | 5,360 | 5,300 | 5,340 | 23,500 | 2,670 |
| 2017-01-17 | 5,450 | 5,450 | 5,320 | 5,340 | 27,500 | 2,670 |
| 2017-01-16 | 5,510 | 5,530 | 5,460 | 5,480 | 28,600 | 2,740 |
| 2017-01-13 | 5,430 | 5,530 | 5,400 | 5,510 | 23,800 | 2,755 |
| 2017-01-12 | 5,520 | 5,520 | 5,400 | 5,440 | 37,700 | 2,720 |
| 2017-01-11 | 5,680 | 5,680 | 5,470 | 5,500 | 49,800 | 2,750 |
| 2017-01-10 | 5,670 | 5,690 | 5,560 | 5,580 | 101,500 | 2,790 |
| 2017-01-06 | 5,470 | 5,610 | 5,450 | 5,610 | 121,000 | 2,805 |
| 2017-01-05 | 5,680 | 5,740 | 5,620 | 5,670 | 55,700 | 2,835 |
| 2017-01-04 | 5,720 | 5,760 | 5,660 | 5,730 | 38,700 | 2,865 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2013-08-28]1株→2株 [2004-02-24]1株→1.2株 [2003-02-25]1株→1.2株
