2782 (株)セリア 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 | 6,850 | 6,850 | 6,770 | 6,800 | 49,700 | 6,800 |
| 2017-12-28 | 6,890 | 6,890 | 6,800 | 6,810 | 55,500 | 6,810 |
| 2017-12-27 | 6,980 | 6,980 | 6,840 | 6,870 | 53,000 | 6,870 |
| 2017-12-26 | 6,790 | 7,050 | 6,760 | 6,930 | 141,700 | 6,930 |
| 2017-12-25 | 6,740 | 6,830 | 6,710 | 6,760 | 69,700 | 6,760 |
| 2017-12-22 | 6,760 | 6,810 | 6,690 | 6,740 | 172,000 | 6,740 |
| 2017-12-21 | 6,900 | 6,960 | 6,750 | 6,780 | 153,300 | 6,780 |
| 2017-12-20 | 7,100 | 7,100 | 6,880 | 6,900 | 147,300 | 6,900 |
| 2017-12-19 | 6,990 | 7,140 | 6,950 | 7,030 | 136,600 | 7,030 |
| 2017-12-18 | 7,010 | 7,020 | 6,910 | 6,990 | 99,600 | 6,990 |
| 2017-12-15 | 6,800 | 6,970 | 6,690 | 6,960 | 153,600 | 6,960 |
| 2017-12-14 | 6,880 | 6,930 | 6,740 | 6,810 | 133,100 | 6,810 |
| 2017-12-13 | 6,920 | 6,940 | 6,870 | 6,890 | 45,800 | 6,890 |
| 2017-12-12 | 7,080 | 7,080 | 6,880 | 6,950 | 91,100 | 6,950 |
| 2017-12-11 | 7,020 | 7,040 | 6,880 | 7,000 | 117,000 | 7,000 |
| 2017-12-08 | 6,860 | 6,970 | 6,800 | 6,970 | 206,900 | 6,970 |
| 2017-12-07 | 6,900 | 6,960 | 6,840 | 6,870 | 200,600 | 6,870 |
| 2017-12-06 | 7,020 | 7,100 | 6,920 | 6,980 | 141,300 | 6,980 |
| 2017-12-05 | 7,100 | 7,140 | 6,990 | 7,100 | 110,800 | 7,100 |
| 2017-12-04 | 7,000 | 7,250 | 6,990 | 7,150 | 161,700 | 7,150 |
| 2017-12-01 | 7,200 | 7,200 | 6,990 | 7,050 | 165,900 | 7,050 |
| 2017-11-30 | 7,050 | 7,100 | 6,980 | 7,100 | 236,900 | 7,100 |
| 2017-11-29 | 6,760 | 7,080 | 6,750 | 7,080 | 327,000 | 7,080 |
| 2017-11-28 | 6,460 | 6,750 | 6,410 | 6,680 | 306,400 | 6,680 |
| 2017-11-27 | 6,520 | 6,520 | 6,440 | 6,460 | 72,400 | 6,460 |
| 2017-11-24 | 6,400 | 6,520 | 6,390 | 6,460 | 162,900 | 6,460 |
| 2017-11-22 | 6,420 | 6,440 | 6,360 | 6,390 | 119,800 | 6,390 |
| 2017-11-21 | 6,400 | 6,490 | 6,340 | 6,410 | 266,700 | 6,410 |
| 2017-11-20 | 6,220 | 6,360 | 6,200 | 6,360 | 148,200 | 6,360 |
| 2017-11-17 | 6,230 | 6,240 | 6,150 | 6,220 | 117,200 | 6,220 |
| 2017-11-16 | 6,030 | 6,210 | 6,030 | 6,170 | 116,800 | 6,170 |
| 2017-11-15 | 6,230 | 6,290 | 6,030 | 6,080 | 180,900 | 6,080 |
| 2017-11-13 | 6,040 | 6,080 | 5,990 | 6,010 | 118,900 | 6,010 |
| 2017-11-10 | 6,100 | 6,170 | 6,060 | 6,100 | 198,900 | 6,100 |
| 2017-11-09 | 6,290 | 6,290 | 6,120 | 6,170 | 239,900 | 6,170 |
| 2017-11-08 | 6,280 | 6,310 | 6,240 | 6,250 | 212,800 | 6,250 |
| 2017-11-07 | 6,320 | 6,370 | 6,220 | 6,300 | 352,800 | 6,300 |
| 2017-11-06 | 6,310 | 6,350 | 6,300 | 6,330 | 261,800 | 6,330 |
| 2017-11-02 | 6,370 | 6,410 | 6,300 | 6,300 | 230,900 | 6,300 |
| 2017-11-01 | 6,260 | 6,390 | 5,900 | 6,300 | 428,900 | 6,300 |
| 2017-10-31 | 6,520 | 6,550 | 6,450 | 6,460 | 115,900 | 6,460 |
| 2017-10-30 | 6,500 | 6,550 | 6,420 | 6,520 | 196,600 | 6,520 |
| 2017-10-27 | 6,430 | 6,510 | 6,390 | 6,500 | 92,300 | 6,500 |
| 2017-10-26 | 6,400 | 6,460 | 6,280 | 6,450 | 190,300 | 6,450 |
| 2017-10-25 | 6,480 | 6,480 | 6,350 | 6,440 | 137,500 | 6,440 |
| 2017-10-24 | 6,260 | 6,380 | 6,250 | 6,330 | 85,700 | 6,330 |
| 2017-10-23 | 6,250 | 6,300 | 6,210 | 6,270 | 98,400 | 6,270 |
| 2017-10-20 | 6,230 | 6,320 | 6,230 | 6,250 | 50,600 | 6,250 |
| 2017-10-19 | 6,260 | 6,290 | 6,240 | 6,260 | 56,900 | 6,260 |
| 2017-10-18 | 6,400 | 6,450 | 6,280 | 6,300 | 84,100 | 6,300 |
| 2017-10-17 | 6,400 | 6,450 | 6,310 | 6,380 | 92,900 | 6,380 |
| 2017-10-16 | 6,280 | 6,430 | 6,280 | 6,370 | 174,600 | 6,370 |
| 2017-10-13 | 6,220 | 6,300 | 6,190 | 6,280 | 84,800 | 6,280 |
| 2017-10-12 | 6,290 | 6,300 | 6,230 | 6,250 | 95,600 | 6,250 |
| 2017-10-11 | 6,330 | 6,340 | 6,270 | 6,290 | 115,900 | 6,290 |
| 2017-10-10 | 6,230 | 6,320 | 6,220 | 6,300 | 129,000 | 6,300 |
| 2017-10-06 | 6,150 | 6,240 | 6,100 | 6,210 | 166,600 | 6,210 |
| 2017-10-05 | 6,120 | 6,130 | 6,070 | 6,120 | 131,200 | 6,120 |
| 2017-10-04 | 6,190 | 6,190 | 6,110 | 6,160 | 158,400 | 6,160 |
| 2017-10-03 | 6,300 | 6,300 | 6,160 | 6,180 | 123,200 | 6,180 |
| 2017-10-02 | 6,310 | 6,320 | 6,160 | 6,220 | 116,800 | 6,220 |
| 2017-09-29 | 6,300 | 6,300 | 6,150 | 6,250 | 208,000 | 6,250 |
| 2017-09-28 | 6,400 | 6,450 | 6,260 | 6,320 | 206,200 | 6,320 |
| 2017-09-27 | 6,410 | 6,460 | 6,290 | 6,460 | 100,000 | 6,460 |
| 2017-09-26 | 6,480 | 6,530 | 6,400 | 6,440 | 105,300 | 6,440 |
| 2017-09-25 | 6,290 | 6,480 | 6,290 | 6,470 | 142,900 | 6,470 |
| 2017-09-22 | 6,470 | 6,500 | 6,260 | 6,330 | 202,900 | 6,330 |
| 2017-09-21 | 6,520 | 6,560 | 6,410 | 6,470 | 173,800 | 6,470 |
| 2017-09-20 | 6,680 | 6,800 | 6,520 | 6,580 | 223,000 | 6,580 |
| 2017-09-19 | 6,500 | 6,720 | 6,490 | 6,670 | 175,400 | 6,670 |
| 2017-09-15 | 6,620 | 6,670 | 6,410 | 6,490 | 255,000 | 6,490 |
| 2017-09-14 | 6,460 | 6,630 | 6,450 | 6,590 | 167,100 | 6,590 |
| 2017-09-13 | 6,370 | 6,450 | 6,330 | 6,400 | 90,500 | 6,400 |
| 2017-09-12 | 6,290 | 6,470 | 6,270 | 6,370 | 148,100 | 6,370 |
| 2017-09-11 | 6,150 | 6,230 | 6,110 | 6,210 | 113,100 | 6,210 |
| 2017-09-08 | 6,100 | 6,160 | 6,070 | 6,080 | 111,000 | 6,080 |
| 2017-09-07 | 6,110 | 6,170 | 6,080 | 6,150 | 89,600 | 6,150 |
| 2017-09-06 | 5,990 | 6,150 | 5,950 | 6,140 | 140,600 | 6,140 |
| 2017-09-05 | 6,200 | 6,220 | 6,010 | 6,050 | 198,800 | 6,050 |
| 2017-09-04 | 6,230 | 6,270 | 6,110 | 6,200 | 187,600 | 6,200 |
| 2017-09-01 | 6,080 | 6,250 | 6,050 | 6,230 | 226,400 | 6,230 |
| 2017-08-31 | 6,000 | 6,040 | 5,920 | 6,020 | 141,500 | 6,020 |
| 2017-08-30 | 5,950 | 6,120 | 5,880 | 5,970 | 307,900 | 5,970 |
| 2017-08-29 | 5,670 | 5,990 | 5,650 | 5,960 | 439,700 | 5,960 |
| 2017-08-28 | 5,600 | 5,630 | 5,580 | 5,600 | 70,000 | 5,600 |
| 2017-08-25 | 5,610 | 5,640 | 5,570 | 5,590 | 52,500 | 5,590 |
| 2017-08-24 | 5,660 | 5,730 | 5,610 | 5,620 | 100,500 | 5,620 |
| 2017-08-23 | 5,490 | 5,680 | 5,480 | 5,660 | 128,300 | 5,660 |
| 2017-08-22 | 5,540 | 5,540 | 5,470 | 5,490 | 48,700 | 5,490 |
| 2017-08-21 | 5,560 | 5,560 | 5,430 | 5,510 | 97,100 | 5,510 |
| 2017-08-18 | 5,480 | 5,570 | 5,470 | 5,560 | 80,000 | 5,560 |
| 2017-08-17 | 5,540 | 5,550 | 5,490 | 5,490 | 54,300 | 5,490 |
| 2017-08-16 | 5,570 | 5,570 | 5,480 | 5,530 | 81,300 | 5,530 |
| 2017-08-15 | 5,520 | 5,580 | 5,520 | 5,570 | 85,400 | 5,570 |
| 2017-08-14 | 5,430 | 5,540 | 5,400 | 5,500 | 91,300 | 5,500 |
| 2017-08-10 | 5,480 | 5,540 | 5,480 | 5,500 | 64,300 | 5,500 |
| 2017-08-09 | 5,540 | 5,550 | 5,450 | 5,500 | 111,000 | 5,500 |
| 2017-08-08 | 5,570 | 5,590 | 5,500 | 5,520 | 86,400 | 5,520 |
| 2017-08-07 | 5,660 | 5,660 | 5,550 | 5,570 | 84,000 | 5,570 |
| 2017-08-04 | 5,510 | 5,690 | 5,500 | 5,660 | 166,600 | 5,660 |
| 2017-08-03 | 5,510 | 5,600 | 5,470 | 5,540 | 126,300 | 5,540 |
| 2017-08-02 | 5,410 | 5,570 | 5,410 | 5,510 | 181,800 | 5,510 |
| 2017-08-01 | 5,530 | 5,530 | 5,340 | 5,410 | 227,100 | 5,410 |
| 2017-07-31 | 5,500 | 5,550 | 5,430 | 5,470 | 115,400 | 5,470 |
| 2017-07-28 | 5,500 | 5,550 | 5,490 | 5,520 | 64,000 | 5,520 |
| 2017-07-27 | 5,500 | 5,540 | 5,490 | 5,520 | 77,400 | 5,520 |
| 2017-07-26 | 5,410 | 5,560 | 5,410 | 5,510 | 181,300 | 5,510 |
| 2017-07-25 | 5,540 | 5,560 | 5,320 | 5,380 | 168,500 | 5,380 |
| 2017-07-24 | 5,550 | 5,570 | 5,480 | 5,540 | 105,400 | 5,540 |
| 2017-07-21 | 5,540 | 5,600 | 5,490 | 5,560 | 169,000 | 5,560 |
| 2017-07-20 | 5,400 | 5,550 | 5,360 | 5,540 | 331,800 | 5,540 |
| 2017-07-19 | 5,150 | 5,300 | 5,120 | 5,280 | 139,400 | 5,280 |
| 2017-07-18 | 5,190 | 5,200 | 5,120 | 5,150 | 89,700 | 5,150 |
| 2017-07-14 | 5,150 | 5,200 | 5,110 | 5,160 | 86,400 | 5,160 |
| 2017-07-13 | 5,150 | 5,220 | 5,130 | 5,200 | 114,100 | 5,200 |
| 2017-07-12 | 5,200 | 5,250 | 5,110 | 5,130 | 113,000 | 5,130 |
| 2017-07-11 | 5,170 | 5,210 | 5,140 | 5,190 | 129,100 | 5,190 |
| 2017-07-10 | 5,180 | 5,270 | 5,160 | 5,210 | 109,200 | 5,210 |
| 2017-07-07 | 5,220 | 5,220 | 5,140 | 5,200 | 121,000 | 5,200 |
| 2017-07-06 | 5,300 | 5,310 | 5,220 | 5,270 | 114,400 | 5,270 |
| 2017-07-05 | 5,260 | 5,320 | 5,210 | 5,320 | 132,500 | 5,320 |
| 2017-07-04 | 5,550 | 5,560 | 5,280 | 5,320 | 180,100 | 5,320 |
| 2017-07-03 | 5,460 | 5,570 | 5,440 | 5,530 | 145,400 | 5,530 |
| 2017-06-30 | 5,340 | 5,430 | 5,320 | 5,430 | 154,900 | 5,430 |
| 2017-06-29 | 5,470 | 5,490 | 5,360 | 5,400 | 149,200 | 5,400 |
| 2017-06-28 | 5,510 | 5,530 | 5,440 | 5,500 | 166,200 | 5,500 |
| 2017-06-27 | 5,670 | 5,680 | 5,400 | 5,580 | 183,600 | 5,580 |
| 2017-06-26 | 5,670 | 5,700 | 5,610 | 5,670 | 76,300 | 5,670 |
| 2017-06-23 | 5,760 | 5,780 | 5,660 | 5,700 | 101,400 | 5,700 |
| 2017-06-22 | 5,730 | 5,780 | 5,700 | 5,760 | 67,000 | 5,760 |
| 2017-06-21 | 5,750 | 5,750 | 5,700 | 5,720 | 105,800 | 5,720 |
| 2017-06-20 | 5,790 | 5,790 | 5,720 | 5,770 | 104,200 | 5,770 |
| 2017-06-19 | 5,740 | 5,790 | 5,710 | 5,780 | 98,600 | 5,780 |
| 2017-06-16 | 5,750 | 5,780 | 5,650 | 5,740 | 171,000 | 5,740 |
| 2017-06-15 | 5,680 | 5,750 | 5,620 | 5,740 | 134,400 | 5,740 |
| 2017-06-14 | 5,680 | 5,790 | 5,620 | 5,670 | 207,300 | 5,670 |
| 2017-06-13 | 5,470 | 5,570 | 5,450 | 5,540 | 90,200 | 5,540 |
| 2017-06-12 | 5,620 | 5,620 | 5,480 | 5,490 | 168,700 | 5,490 |
| 2017-06-09 | 5,600 | 5,640 | 5,560 | 5,590 | 183,900 | 5,590 |
| 2017-06-08 | 5,500 | 5,590 | 5,460 | 5,560 | 144,500 | 5,560 |
| 2017-06-07 | 5,500 | 5,500 | 5,420 | 5,450 | 52,900 | 5,450 |
| 2017-06-06 | 5,360 | 5,520 | 5,360 | 5,510 | 160,200 | 5,510 |
| 2017-06-05 | 5,380 | 5,380 | 5,340 | 5,360 | 83,000 | 5,360 |
| 2017-06-02 | 5,420 | 5,420 | 5,330 | 5,330 | 71,700 | 5,330 |
| 2017-06-01 | 5,360 | 5,430 | 5,320 | 5,410 | 122,300 | 5,410 |
| 2017-05-31 | 5,400 | 5,480 | 5,330 | 5,360 | 135,800 | 5,360 |
| 2017-05-30 | 5,300 | 5,410 | 5,260 | 5,360 | 147,500 | 5,360 |
| 2017-05-29 | 5,240 | 5,330 | 5,200 | 5,300 | 94,900 | 5,300 |
| 2017-05-26 | 5,250 | 5,250 | 5,170 | 5,230 | 118,100 | 5,230 |
| 2017-05-25 | 5,360 | 5,370 | 5,230 | 5,250 | 107,800 | 5,250 |
| 2017-05-24 | 5,420 | 5,430 | 5,320 | 5,370 | 86,100 | 5,370 |
| 2017-05-23 | 5,250 | 5,460 | 5,230 | 5,350 | 290,900 | 5,350 |
| 2017-05-22 | 5,180 | 5,180 | 5,110 | 5,170 | 52,600 | 5,170 |
| 2017-05-19 | 5,220 | 5,230 | 5,130 | 5,150 | 62,300 | 5,150 |
| 2017-05-18 | 5,230 | 5,280 | 5,220 | 5,220 | 100,800 | 5,220 |
| 2017-05-17 | 5,190 | 5,290 | 5,190 | 5,260 | 142,200 | 5,260 |
| 2017-05-16 | 5,340 | 5,340 | 5,240 | 5,240 | 124,200 | 5,240 |
| 2017-05-15 | 5,190 | 5,340 | 5,170 | 5,310 | 143,000 | 5,310 |
| 2017-05-12 | 5,070 | 5,200 | 5,020 | 5,190 | 105,200 | 5,190 |
| 2017-05-11 | 5,020 | 5,090 | 4,990 | 5,080 | 87,400 | 5,080 |
| 2017-05-10 | 5,110 | 5,130 | 5,040 | 5,100 | 91,000 | 5,100 |
| 2017-05-09 | 5,000 | 5,110 | 4,985 | 5,050 | 172,900 | 5,050 |
| 2017-05-08 | 5,020 | 5,050 | 4,930 | 4,995 | 188,300 | 4,995 |
| 2017-05-02 | 5,020 | 5,050 | 5,000 | 5,020 | 42,700 | 5,020 |
| 2017-05-01 | 5,000 | 5,070 | 4,990 | 5,030 | 53,900 | 5,030 |
| 2017-04-28 | 5,050 | 5,090 | 4,985 | 5,000 | 137,200 | 5,000 |
| 2017-04-27 | 5,020 | 5,070 | 5,010 | 5,020 | 51,300 | 5,020 |
| 2017-04-26 | 5,030 | 5,060 | 4,975 | 5,040 | 104,900 | 5,040 |
| 2017-04-25 | 4,930 | 5,050 | 4,910 | 4,990 | 255,000 | 4,990 |
| 2017-04-24 | 4,910 | 4,980 | 4,910 | 4,975 | 105,900 | 4,975 |
| 2017-04-21 | 4,935 | 4,950 | 4,870 | 4,950 | 110,700 | 4,950 |
| 2017-04-20 | 5,000 | 5,010 | 4,850 | 4,910 | 183,600 | 4,910 |
| 2017-04-19 | 4,935 | 5,090 | 4,935 | 5,010 | 179,700 | 5,010 |
| 2017-04-18 | 4,900 | 4,950 | 4,875 | 4,945 | 109,900 | 4,945 |
| 2017-04-17 | 4,810 | 4,925 | 4,790 | 4,885 | 96,700 | 4,885 |
| 2017-04-14 | 4,800 | 4,865 | 4,800 | 4,830 | 54,700 | 4,830 |
| 2017-04-13 | 4,880 | 4,885 | 4,830 | 4,850 | 103,400 | 4,850 |
| 2017-04-12 | 4,760 | 4,865 | 4,735 | 4,865 | 127,900 | 4,865 |
| 2017-04-11 | 4,805 | 4,825 | 4,785 | 4,810 | 69,500 | 4,810 |
| 2017-04-10 | 4,800 | 4,835 | 4,765 | 4,790 | 61,400 | 4,790 |
| 2017-04-07 | 4,750 | 4,790 | 4,720 | 4,780 | 105,300 | 4,780 |
| 2017-04-06 | 4,780 | 4,790 | 4,680 | 4,750 | 128,400 | 4,750 |
| 2017-04-05 | 4,800 | 4,835 | 4,785 | 4,825 | 69,100 | 4,825 |
| 2017-04-04 | 4,815 | 4,855 | 4,770 | 4,800 | 115,100 | 4,800 |
| 2017-04-03 | 4,800 | 4,835 | 4,770 | 4,815 | 121,500 | 4,815 |
| 2017-03-31 | 4,950 | 4,960 | 4,755 | 4,800 | 269,000 | 4,800 |
| 2017-03-30 | 4,835 | 4,835 | 4,715 | 4,790 | 122,100 | 4,790 |
| 2017-03-29 | 4,650 | 4,825 | 4,630 | 4,800 | 131,500 | 4,800 |
| 2017-03-28 | 9,400 | 9,440 | 9,250 | 9,390 | 83,400 | 4,695 |
| 2017-03-27 | 9,280 | 9,530 | 9,280 | 9,470 | 116,400 | 4,735 |
| 2017-03-24 | 9,080 | 9,290 | 9,010 | 9,280 | 98,700 | 4,640 |
| 2017-03-23 | 9,000 | 9,130 | 8,910 | 9,080 | 138,000 | 4,540 |
| 2017-03-22 | 8,590 | 8,900 | 8,510 | 8,900 | 132,100 | 4,450 |
| 2017-03-21 | 8,580 | 8,680 | 8,340 | 8,540 | 108,000 | 4,270 |
| 2017-03-17 | 8,470 | 8,570 | 8,440 | 8,510 | 33,000 | 4,255 |
| 2017-03-16 | 8,470 | 8,500 | 8,420 | 8,470 | 31,000 | 4,235 |
| 2017-03-15 | 8,420 | 8,480 | 8,360 | 8,440 | 41,500 | 4,220 |
| 2017-03-14 | 8,470 | 8,520 | 8,340 | 8,470 | 57,900 | 4,235 |
| 2017-03-13 | 8,660 | 8,690 | 8,450 | 8,490 | 150,400 | 4,245 |
| 2017-03-10 | 8,720 | 8,800 | 8,640 | 8,670 | 97,900 | 4,335 |
| 2017-03-09 | 8,790 | 8,850 | 8,770 | 8,780 | 47,500 | 4,390 |
| 2017-03-08 | 8,720 | 8,880 | 8,720 | 8,790 | 61,700 | 4,395 |
| 2017-03-07 | 8,640 | 8,740 | 8,640 | 8,710 | 49,200 | 4,355 |
| 2017-03-06 | 8,810 | 8,820 | 8,710 | 8,740 | 40,600 | 4,370 |
| 2017-03-03 | 8,690 | 8,790 | 8,680 | 8,720 | 61,300 | 4,360 |
| 2017-03-02 | 8,900 | 8,940 | 8,700 | 8,710 | 89,000 | 4,355 |
| 2017-03-01 | 8,800 | 8,870 | 8,740 | 8,860 | 68,800 | 4,430 |
| 2017-02-28 | 8,700 | 8,900 | 8,700 | 8,840 | 94,200 | 4,420 |
| 2017-02-27 | 8,610 | 8,880 | 8,510 | 8,790 | 92,500 | 4,395 |
| 2017-02-24 | 8,600 | 8,640 | 8,460 | 8,590 | 66,500 | 4,295 |
| 2017-02-23 | 8,480 | 8,600 | 8,450 | 8,580 | 69,000 | 4,290 |
| 2017-02-22 | 8,390 | 8,460 | 8,310 | 8,440 | 47,100 | 4,220 |
| 2017-02-21 | 8,530 | 8,530 | 8,360 | 8,390 | 51,000 | 4,195 |
| 2017-02-20 | 8,600 | 8,610 | 8,410 | 8,510 | 168,600 | 4,255 |
| 2017-02-17 | 8,120 | 8,190 | 8,070 | 8,160 | 47,100 | 4,080 |
| 2017-02-16 | 8,150 | 8,170 | 8,080 | 8,160 | 43,600 | 4,080 |
| 2017-02-15 | 8,090 | 8,180 | 8,050 | 8,150 | 51,400 | 4,075 |
| 2017-02-14 | 8,130 | 8,140 | 8,060 | 8,110 | 55,100 | 4,055 |
| 2017-02-13 | 8,050 | 8,180 | 8,040 | 8,150 | 62,800 | 4,075 |
| 2017-02-10 | 7,960 | 8,130 | 7,960 | 8,080 | 127,100 | 4,040 |
| 2017-02-09 | 7,930 | 7,980 | 7,890 | 7,930 | 43,800 | 3,965 |
| 2017-02-08 | 7,830 | 7,970 | 7,810 | 7,930 | 72,700 | 3,965 |
| 2017-02-07 | 7,790 | 7,870 | 7,790 | 7,820 | 106,100 | 3,910 |
| 2017-02-06 | 7,900 | 7,910 | 7,780 | 7,820 | 70,300 | 3,910 |
| 2017-02-03 | 7,990 | 7,990 | 7,890 | 7,910 | 45,300 | 3,955 |
| 2017-02-02 | 8,010 | 8,030 | 7,820 | 7,890 | 149,200 | 3,945 |
| 2017-02-01 | 7,870 | 8,100 | 7,850 | 8,090 | 254,600 | 4,045 |
| 2017-01-31 | 7,670 | 7,690 | 7,600 | 7,670 | 79,900 | 3,835 |
| 2017-01-30 | 7,740 | 7,740 | 7,630 | 7,660 | 59,600 | 3,830 |
| 2017-01-27 | 7,770 | 7,790 | 7,700 | 7,780 | 52,600 | 3,890 |
| 2017-01-26 | 7,640 | 7,740 | 7,540 | 7,730 | 76,400 | 3,865 |
| 2017-01-25 | 7,590 | 7,680 | 7,540 | 7,630 | 62,200 | 3,815 |
| 2017-01-24 | 7,660 | 7,710 | 7,550 | 7,590 | 66,200 | 3,795 |
| 2017-01-23 | 7,700 | 7,860 | 7,670 | 7,690 | 61,000 | 3,845 |
| 2017-01-20 | 7,760 | 7,840 | 7,700 | 7,700 | 62,500 | 3,850 |
| 2017-01-19 | 7,910 | 7,950 | 7,730 | 7,790 | 85,000 | 3,895 |
| 2017-01-18 | 7,970 | 8,130 | 7,940 | 7,960 | 67,400 | 3,980 |
| 2017-01-17 | 7,920 | 7,970 | 7,850 | 7,930 | 34,800 | 3,965 |
| 2017-01-16 | 8,230 | 8,250 | 7,980 | 7,990 | 72,400 | 3,995 |
| 2017-01-13 | 7,920 | 8,140 | 7,850 | 8,080 | 137,000 | 4,040 |
| 2017-01-12 | 7,880 | 7,900 | 7,730 | 7,750 | 34,700 | 3,875 |
| 2017-01-11 | 7,840 | 7,940 | 7,820 | 7,870 | 35,000 | 3,935 |
| 2017-01-10 | 7,740 | 7,920 | 7,700 | 7,870 | 95,400 | 3,935 |
| 2017-01-06 | 7,810 | 7,840 | 7,660 | 7,720 | 87,900 | 3,860 |
| 2017-01-05 | 7,870 | 7,900 | 7,710 | 7,780 | 112,500 | 3,890 |
| 2017-01-04 | 7,890 | 8,030 | 7,850 | 7,910 | 82,500 | 3,955 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2012-03-28]1株→500株 [2006-03-28]1株→2株 [2005-03-28]1株→2株
