3088 (株)マツキヨココカラ&カンパニー 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 | 4,700 | 4,700 | 4,635 | 4,640 | 178,500 | 1,546.67 |
| 2017-12-28 | 4,715 | 4,725 | 4,645 | 4,695 | 374,400 | 1,565 |
| 2017-12-27 | 4,690 | 4,730 | 4,650 | 4,715 | 229,400 | 1,571.67 |
| 2017-12-26 | 9,300 | 9,390 | 9,300 | 9,310 | 84,900 | 1,551.67 |
| 2017-12-25 | 9,390 | 9,400 | 9,320 | 9,380 | 103,000 | 1,563.33 |
| 2017-12-22 | 9,410 | 9,430 | 9,290 | 9,350 | 222,500 | 1,558.33 |
| 2017-12-21 | 9,210 | 9,440 | 9,140 | 9,440 | 514,800 | 1,573.33 |
| 2017-12-20 | 9,210 | 9,370 | 9,190 | 9,220 | 300,900 | 1,536.67 |
| 2017-12-19 | 9,290 | 9,300 | 9,200 | 9,210 | 122,700 | 1,535 |
| 2017-12-18 | 9,340 | 9,360 | 9,210 | 9,250 | 170,800 | 1,541.67 |
| 2017-12-15 | 9,110 | 9,320 | 9,100 | 9,240 | 232,800 | 1,540 |
| 2017-12-14 | 9,190 | 9,310 | 9,120 | 9,130 | 256,200 | 1,521.67 |
| 2017-12-13 | 9,240 | 9,250 | 9,120 | 9,170 | 208,000 | 1,528.33 |
| 2017-12-12 | 9,430 | 9,440 | 9,160 | 9,190 | 293,400 | 1,531.67 |
| 2017-12-11 | 9,500 | 9,520 | 9,360 | 9,420 | 135,300 | 1,570 |
| 2017-12-08 | 9,240 | 9,480 | 9,230 | 9,470 | 282,100 | 1,578.33 |
| 2017-12-07 | 9,200 | 9,510 | 9,160 | 9,420 | 600,700 | 1,570 |
| 2017-12-06 | 9,180 | 9,290 | 9,160 | 9,240 | 236,800 | 1,540 |
| 2017-12-05 | 9,200 | 9,340 | 9,100 | 9,270 | 248,100 | 1,545 |
| 2017-12-04 | 9,450 | 9,460 | 9,220 | 9,240 | 314,800 | 1,540 |
| 2017-12-01 | 9,400 | 9,510 | 9,220 | 9,380 | 450,200 | 1,563.33 |
| 2017-11-30 | 9,380 | 9,390 | 9,200 | 9,280 | 453,700 | 1,546.67 |
| 2017-11-29 | 9,350 | 9,500 | 9,310 | 9,480 | 346,500 | 1,580 |
| 2017-11-28 | 9,100 | 9,200 | 9,020 | 9,170 | 215,800 | 1,528.33 |
| 2017-11-27 | 9,170 | 9,170 | 9,050 | 9,100 | 215,800 | 1,516.67 |
| 2017-11-24 | 8,910 | 9,190 | 8,860 | 9,150 | 309,100 | 1,525 |
| 2017-11-22 | 9,180 | 9,180 | 8,970 | 8,980 | 219,500 | 1,496.67 |
| 2017-11-21 | 8,980 | 9,180 | 8,920 | 9,150 | 390,000 | 1,525 |
| 2017-11-20 | 8,860 | 8,990 | 8,750 | 8,980 | 252,200 | 1,496.67 |
| 2017-11-17 | 8,860 | 8,880 | 8,750 | 8,840 | 300,900 | 1,473.33 |
| 2017-11-16 | 8,580 | 8,820 | 8,560 | 8,740 | 302,900 | 1,456.67 |
| 2017-11-15 | 8,800 | 8,830 | 8,560 | 8,610 | 293,800 | 1,435 |
| 2017-11-14 | 8,960 | 9,010 | 8,810 | 8,870 | 301,200 | 1,478.33 |
| 2017-11-13 | 8,870 | 9,060 | 8,820 | 9,000 | 483,000 | 1,500 |
| 2017-11-10 | 8,740 | 8,860 | 8,490 | 8,770 | 506,800 | 1,461.67 |
| 2017-11-09 | 8,540 | 8,720 | 8,480 | 8,590 | 379,900 | 1,431.67 |
| 2017-11-08 | 8,610 | 8,630 | 8,530 | 8,570 | 234,000 | 1,428.33 |
| 2017-11-07 | 8,400 | 8,640 | 8,400 | 8,630 | 303,600 | 1,438.33 |
| 2017-11-06 | 8,390 | 8,460 | 8,350 | 8,380 | 182,600 | 1,396.67 |
| 2017-11-02 | 8,380 | 8,390 | 8,200 | 8,320 | 251,800 | 1,386.67 |
| 2017-11-01 | 8,280 | 8,300 | 8,150 | 8,250 | 228,100 | 1,375 |
| 2017-10-31 | 8,120 | 8,160 | 8,050 | 8,140 | 176,900 | 1,356.67 |
| 2017-10-30 | 8,140 | 8,140 | 7,980 | 8,070 | 493,000 | 1,345 |
| 2017-10-27 | 8,010 | 8,160 | 7,970 | 8,140 | 283,900 | 1,356.67 |
| 2017-10-26 | 8,150 | 8,180 | 8,000 | 8,010 | 447,600 | 1,335 |
| 2017-10-25 | 8,250 | 8,250 | 8,080 | 8,140 | 297,300 | 1,356.67 |
| 2017-10-24 | 8,280 | 8,350 | 8,250 | 8,280 | 207,300 | 1,380 |
| 2017-10-23 | 8,400 | 8,400 | 8,220 | 8,240 | 204,400 | 1,373.33 |
| 2017-10-20 | 8,290 | 8,360 | 8,250 | 8,290 | 226,000 | 1,381.67 |
| 2017-10-19 | 8,250 | 8,370 | 8,200 | 8,320 | 220,300 | 1,386.67 |
| 2017-10-18 | 8,090 | 8,230 | 8,080 | 8,210 | 289,300 | 1,368.33 |
| 2017-10-17 | 8,000 | 8,170 | 7,990 | 8,100 | 447,300 | 1,350 |
| 2017-10-16 | 7,890 | 7,940 | 7,860 | 7,890 | 195,100 | 1,315 |
| 2017-10-13 | 7,790 | 7,960 | 7,790 | 7,900 | 291,300 | 1,316.67 |
| 2017-10-12 | 7,820 | 7,870 | 7,780 | 7,820 | 211,800 | 1,303.33 |
| 2017-10-11 | 7,900 | 7,950 | 7,760 | 7,820 | 349,000 | 1,303.33 |
| 2017-10-10 | 7,670 | 7,910 | 7,640 | 7,890 | 403,100 | 1,315 |
| 2017-10-06 | 7,630 | 7,630 | 7,530 | 7,600 | 144,600 | 1,266.67 |
| 2017-10-05 | 7,520 | 7,640 | 7,500 | 7,610 | 236,700 | 1,268.33 |
| 2017-10-04 | 7,440 | 7,500 | 7,390 | 7,490 | 226,300 | 1,248.33 |
| 2017-10-03 | 7,440 | 7,480 | 7,370 | 7,430 | 128,400 | 1,238.33 |
| 2017-10-02 | 7,530 | 7,570 | 7,410 | 7,450 | 193,400 | 1,241.67 |
| 2017-09-29 | 7,400 | 7,540 | 7,370 | 7,530 | 386,600 | 1,255 |
| 2017-09-28 | 7,290 | 7,350 | 7,200 | 7,350 | 218,000 | 1,225 |
| 2017-09-27 | 7,400 | 7,430 | 7,260 | 7,300 | 529,200 | 1,216.67 |
| 2017-09-26 | 7,390 | 7,500 | 7,360 | 7,450 | 718,900 | 1,241.67 |
| 2017-09-25 | 7,380 | 7,460 | 7,340 | 7,400 | 344,800 | 1,233.33 |
| 2017-09-22 | 7,800 | 7,800 | 7,320 | 7,370 | 622,100 | 1,228.33 |
| 2017-09-21 | 7,850 | 7,880 | 7,760 | 7,840 | 328,700 | 1,306.67 |
| 2017-09-20 | 7,960 | 7,960 | 7,800 | 7,850 | 330,600 | 1,308.33 |
| 2017-09-19 | 7,840 | 7,890 | 7,720 | 7,860 | 342,800 | 1,310 |
| 2017-09-15 | 8,000 | 8,040 | 7,590 | 7,730 | 727,100 | 1,288.33 |
| 2017-09-14 | 7,800 | 7,960 | 7,760 | 7,910 | 398,200 | 1,318.33 |
| 2017-09-13 | 7,650 | 7,760 | 7,640 | 7,750 | 223,000 | 1,291.67 |
| 2017-09-12 | 7,730 | 7,740 | 7,570 | 7,580 | 199,200 | 1,263.33 |
| 2017-09-11 | 7,600 | 7,690 | 7,590 | 7,650 | 213,200 | 1,275 |
| 2017-09-08 | 7,410 | 7,650 | 7,380 | 7,580 | 347,000 | 1,263.33 |
| 2017-09-07 | 7,230 | 7,360 | 7,190 | 7,340 | 280,700 | 1,223.33 |
| 2017-09-06 | 7,170 | 7,290 | 7,120 | 7,270 | 255,600 | 1,211.67 |
| 2017-09-05 | 7,300 | 7,310 | 7,150 | 7,210 | 275,100 | 1,201.67 |
| 2017-09-04 | 7,420 | 7,450 | 7,330 | 7,370 | 95,400 | 1,228.33 |
| 2017-09-01 | 7,500 | 7,530 | 7,430 | 7,470 | 126,200 | 1,245 |
| 2017-08-31 | 7,500 | 7,540 | 7,420 | 7,480 | 163,500 | 1,246.67 |
| 2017-08-30 | 7,420 | 7,490 | 7,390 | 7,480 | 277,500 | 1,246.67 |
| 2017-08-29 | 7,300 | 7,350 | 7,270 | 7,350 | 100,900 | 1,225 |
| 2017-08-28 | 7,370 | 7,390 | 7,320 | 7,350 | 134,100 | 1,225 |
| 2017-08-25 | 7,350 | 7,360 | 7,260 | 7,340 | 201,600 | 1,223.33 |
| 2017-08-24 | 7,430 | 7,450 | 7,280 | 7,330 | 314,400 | 1,221.67 |
| 2017-08-23 | 7,440 | 7,500 | 7,400 | 7,450 | 268,600 | 1,241.67 |
| 2017-08-22 | 7,460 | 7,460 | 7,380 | 7,420 | 177,900 | 1,236.67 |
| 2017-08-21 | 7,360 | 7,470 | 7,360 | 7,440 | 159,000 | 1,240 |
| 2017-08-18 | 7,400 | 7,460 | 7,260 | 7,400 | 411,100 | 1,233.33 |
| 2017-08-17 | 7,500 | 7,580 | 7,460 | 7,500 | 228,100 | 1,250 |
| 2017-08-16 | 7,510 | 7,580 | 7,370 | 7,550 | 423,600 | 1,258.33 |
| 2017-08-15 | 7,500 | 7,600 | 7,460 | 7,510 | 296,000 | 1,251.67 |
| 2017-08-14 | 7,570 | 7,670 | 7,520 | 7,560 | 343,100 | 1,260 |
| 2017-08-10 | 7,280 | 7,520 | 7,230 | 7,500 | 747,600 | 1,250 |
| 2017-08-09 | 6,920 | 6,950 | 6,810 | 6,850 | 265,300 | 1,141.67 |
| 2017-08-08 | 7,010 | 7,060 | 6,920 | 6,950 | 214,000 | 1,158.33 |
| 2017-08-07 | 6,970 | 7,070 | 6,920 | 6,970 | 143,400 | 1,161.67 |
| 2017-08-04 | 6,870 | 6,970 | 6,850 | 6,960 | 103,300 | 1,160 |
| 2017-08-03 | 6,810 | 6,930 | 6,810 | 6,900 | 111,600 | 1,150 |
| 2017-08-02 | 6,940 | 6,960 | 6,800 | 6,810 | 204,900 | 1,135 |
| 2017-08-01 | 6,800 | 6,930 | 6,780 | 6,930 | 186,800 | 1,155 |
| 2017-07-31 | 6,770 | 6,820 | 6,740 | 6,800 | 149,200 | 1,133.33 |
| 2017-07-28 | 6,790 | 6,810 | 6,750 | 6,780 | 165,100 | 1,130 |
| 2017-07-27 | 6,770 | 6,850 | 6,760 | 6,780 | 169,000 | 1,130 |
| 2017-07-26 | 6,850 | 6,850 | 6,730 | 6,790 | 202,500 | 1,131.67 |
| 2017-07-25 | 6,880 | 6,890 | 6,780 | 6,810 | 204,600 | 1,135 |
| 2017-07-24 | 6,810 | 6,880 | 6,780 | 6,870 | 183,100 | 1,145 |
| 2017-07-21 | 6,800 | 6,880 | 6,760 | 6,810 | 249,000 | 1,135 |
| 2017-07-20 | 6,660 | 6,720 | 6,640 | 6,720 | 199,200 | 1,120 |
| 2017-07-19 | 6,530 | 6,650 | 6,520 | 6,620 | 225,100 | 1,103.33 |
| 2017-07-18 | 6,540 | 6,630 | 6,510 | 6,600 | 250,400 | 1,100 |
| 2017-07-14 | 6,510 | 6,660 | 6,500 | 6,570 | 298,200 | 1,095 |
| 2017-07-13 | 6,420 | 6,520 | 6,380 | 6,500 | 171,800 | 1,083.33 |
| 2017-07-12 | 6,350 | 6,410 | 6,350 | 6,360 | 126,300 | 1,060 |
| 2017-07-11 | 6,310 | 6,420 | 6,310 | 6,380 | 136,100 | 1,063.33 |
| 2017-07-10 | 6,360 | 6,360 | 6,280 | 6,310 | 165,000 | 1,051.67 |
| 2017-07-07 | 6,280 | 6,330 | 6,270 | 6,320 | 156,200 | 1,053.33 |
| 2017-07-06 | 6,360 | 6,400 | 6,290 | 6,330 | 156,400 | 1,055 |
| 2017-07-05 | 6,310 | 6,390 | 6,230 | 6,380 | 213,200 | 1,063.33 |
| 2017-07-04 | 6,440 | 6,450 | 6,300 | 6,320 | 120,900 | 1,053.33 |
| 2017-07-03 | 6,370 | 6,420 | 6,350 | 6,390 | 132,300 | 1,065 |
| 2017-06-30 | 6,400 | 6,410 | 6,350 | 6,390 | 176,900 | 1,065 |
| 2017-06-29 | 6,440 | 6,470 | 6,390 | 6,460 | 276,900 | 1,076.67 |
| 2017-06-28 | 6,670 | 6,670 | 6,510 | 6,510 | 175,400 | 1,085 |
| 2017-06-27 | 6,690 | 6,710 | 6,640 | 6,690 | 129,900 | 1,115 |
| 2017-06-26 | 6,630 | 6,700 | 6,620 | 6,650 | 72,900 | 1,108.33 |
| 2017-06-23 | 6,750 | 6,770 | 6,610 | 6,630 | 251,700 | 1,105 |
| 2017-06-22 | 6,750 | 6,760 | 6,680 | 6,720 | 163,900 | 1,120 |
| 2017-06-21 | 6,790 | 6,820 | 6,740 | 6,750 | 117,200 | 1,125 |
| 2017-06-20 | 6,740 | 6,840 | 6,690 | 6,820 | 273,300 | 1,136.67 |
| 2017-06-19 | 6,620 | 6,700 | 6,600 | 6,680 | 118,500 | 1,113.33 |
| 2017-06-16 | 6,570 | 6,650 | 6,550 | 6,580 | 209,400 | 1,096.67 |
| 2017-06-15 | 6,470 | 6,620 | 6,470 | 6,570 | 174,100 | 1,095 |
| 2017-06-14 | 6,470 | 6,540 | 6,460 | 6,470 | 183,100 | 1,078.33 |
| 2017-06-13 | 6,390 | 6,460 | 6,360 | 6,400 | 118,000 | 1,066.67 |
| 2017-06-12 | 6,380 | 6,420 | 6,350 | 6,400 | 129,100 | 1,066.67 |
| 2017-06-09 | 6,430 | 6,480 | 6,380 | 6,380 | 245,900 | 1,063.33 |
| 2017-06-08 | 6,600 | 6,620 | 6,490 | 6,500 | 264,600 | 1,083.33 |
| 2017-06-07 | 6,610 | 6,650 | 6,580 | 6,600 | 331,500 | 1,100 |
| 2017-06-06 | 6,810 | 6,810 | 6,670 | 6,670 | 212,300 | 1,111.67 |
| 2017-06-05 | 6,640 | 6,830 | 6,630 | 6,810 | 266,100 | 1,135 |
| 2017-06-02 | 6,560 | 6,690 | 6,510 | 6,650 | 347,600 | 1,108.33 |
| 2017-06-01 | 6,490 | 6,580 | 6,450 | 6,560 | 210,500 | 1,093.33 |
| 2017-05-31 | 6,440 | 6,520 | 6,440 | 6,480 | 158,600 | 1,080 |
| 2017-05-30 | 6,430 | 6,480 | 6,390 | 6,480 | 137,600 | 1,080 |
| 2017-05-29 | 6,400 | 6,460 | 6,370 | 6,430 | 145,200 | 1,071.67 |
| 2017-05-26 | 6,470 | 6,500 | 6,380 | 6,400 | 204,100 | 1,066.67 |
| 2017-05-25 | 6,420 | 6,570 | 6,420 | 6,470 | 473,900 | 1,078.33 |
| 2017-05-24 | 6,330 | 6,360 | 6,290 | 6,360 | 178,400 | 1,060 |
| 2017-05-23 | 6,260 | 6,340 | 6,250 | 6,320 | 326,600 | 1,053.33 |
| 2017-05-22 | 6,220 | 6,280 | 6,180 | 6,230 | 334,800 | 1,038.33 |
| 2017-05-19 | 6,120 | 6,230 | 6,090 | 6,180 | 402,300 | 1,030 |
| 2017-05-18 | 6,140 | 6,160 | 6,080 | 6,100 | 244,500 | 1,016.67 |
| 2017-05-17 | 6,100 | 6,170 | 6,080 | 6,150 | 204,100 | 1,025 |
| 2017-05-16 | 6,180 | 6,190 | 6,130 | 6,160 | 158,900 | 1,026.67 |
| 2017-05-15 | 6,150 | 6,190 | 6,100 | 6,170 | 410,700 | 1,028.33 |
| 2017-05-12 | 5,850 | 6,120 | 5,810 | 6,110 | 639,500 | 1,018.33 |
| 2017-05-11 | 5,730 | 5,790 | 5,730 | 5,740 | 239,400 | 956.67 |
| 2017-05-10 | 5,770 | 5,820 | 5,690 | 5,720 | 251,700 | 953.33 |
| 2017-05-09 | 5,760 | 5,810 | 5,690 | 5,760 | 321,000 | 960 |
| 2017-05-08 | 5,730 | 5,830 | 5,710 | 5,810 | 234,700 | 968.33 |
| 2017-05-02 | 5,570 | 5,650 | 5,560 | 5,640 | 205,800 | 940 |
| 2017-05-01 | 5,560 | 5,570 | 5,500 | 5,570 | 180,800 | 928.33 |
| 2017-04-28 | 5,590 | 5,650 | 5,550 | 5,590 | 266,000 | 931.67 |
| 2017-04-27 | 5,550 | 5,620 | 5,540 | 5,590 | 272,400 | 931.67 |
| 2017-04-26 | 5,470 | 5,560 | 5,450 | 5,540 | 273,600 | 923.33 |
| 2017-04-25 | 5,500 | 5,500 | 5,420 | 5,470 | 220,900 | 911.67 |
| 2017-04-24 | 5,420 | 5,500 | 5,400 | 5,480 | 238,700 | 913.33 |
| 2017-04-21 | 5,470 | 5,500 | 5,320 | 5,390 | 530,200 | 898.33 |
| 2017-04-20 | 5,550 | 5,560 | 5,470 | 5,520 | 287,900 | 920 |
| 2017-04-19 | 5,550 | 5,590 | 5,520 | 5,550 | 303,900 | 925 |
| 2017-04-18 | 5,590 | 5,600 | 5,450 | 5,540 | 333,900 | 923.33 |
| 2017-04-17 | 5,450 | 5,610 | 5,450 | 5,580 | 219,300 | 930 |
| 2017-04-14 | 5,550 | 5,560 | 5,450 | 5,480 | 233,900 | 913.33 |
| 2017-04-13 | 5,560 | 5,610 | 5,540 | 5,570 | 384,100 | 928.33 |
| 2017-04-12 | 5,570 | 5,600 | 5,530 | 5,550 | 364,800 | 925 |
| 2017-04-11 | 5,550 | 5,600 | 5,530 | 5,580 | 354,700 | 930 |
| 2017-04-10 | 5,560 | 5,580 | 5,500 | 5,530 | 345,900 | 921.67 |
| 2017-04-07 | 5,520 | 5,560 | 5,480 | 5,540 | 379,300 | 923.33 |
| 2017-04-06 | 5,640 | 5,640 | 5,430 | 5,440 | 370,800 | 906.67 |
| 2017-04-05 | 5,540 | 5,690 | 5,500 | 5,590 | 498,200 | 931.67 |
| 2017-04-04 | 5,560 | 5,590 | 5,420 | 5,450 | 410,900 | 908.33 |
| 2017-04-03 | 5,380 | 5,550 | 5,310 | 5,520 | 457,700 | 920 |
| 2017-03-31 | 5,430 | 5,430 | 5,270 | 5,280 | 395,900 | 880 |
| 2017-03-30 | 5,490 | 5,510 | 5,280 | 5,330 | 341,300 | 888.33 |
| 2017-03-29 | 5,490 | 5,540 | 5,440 | 5,500 | 271,300 | 916.67 |
| 2017-03-28 | 5,410 | 5,470 | 5,380 | 5,470 | 340,900 | 911.67 |
| 2017-03-27 | 5,450 | 5,460 | 5,340 | 5,390 | 245,500 | 898.33 |
| 2017-03-24 | 5,440 | 5,490 | 5,440 | 5,480 | 182,700 | 913.33 |
| 2017-03-23 | 5,400 | 5,460 | 5,390 | 5,450 | 230,500 | 908.33 |
| 2017-03-22 | 5,460 | 5,480 | 5,440 | 5,460 | 206,500 | 910 |
| 2017-03-21 | 5,530 | 5,540 | 5,450 | 5,500 | 234,000 | 916.67 |
| 2017-03-17 | 5,450 | 5,550 | 5,440 | 5,530 | 328,600 | 921.67 |
| 2017-03-16 | 5,470 | 5,510 | 5,440 | 5,470 | 187,500 | 911.67 |
| 2017-03-15 | 5,460 | 5,510 | 5,450 | 5,450 | 151,600 | 908.33 |
| 2017-03-14 | 5,510 | 5,520 | 5,450 | 5,460 | 157,600 | 910 |
| 2017-03-13 | 5,500 | 5,570 | 5,480 | 5,510 | 215,600 | 918.33 |
| 2017-03-10 | 5,570 | 5,570 | 5,460 | 5,480 | 261,400 | 913.33 |
| 2017-03-09 | 5,400 | 5,510 | 5,400 | 5,480 | 227,500 | 913.33 |
| 2017-03-08 | 5,430 | 5,440 | 5,380 | 5,400 | 201,100 | 900 |
| 2017-03-07 | 5,470 | 5,520 | 5,440 | 5,450 | 316,900 | 908.33 |
| 2017-03-06 | 5,330 | 5,480 | 5,330 | 5,450 | 493,800 | 908.33 |
| 2017-03-03 | 5,320 | 5,360 | 5,290 | 5,320 | 229,400 | 886.67 |
| 2017-03-02 | 5,390 | 5,400 | 5,300 | 5,310 | 259,100 | 885 |
| 2017-03-01 | 5,350 | 5,370 | 5,290 | 5,350 | 182,500 | 891.67 |
| 2017-02-28 | 5,290 | 5,370 | 5,290 | 5,310 | 257,600 | 885 |
| 2017-02-27 | 5,290 | 5,320 | 5,250 | 5,260 | 261,000 | 876.67 |
| 2017-02-24 | 5,250 | 5,350 | 5,250 | 5,320 | 215,300 | 886.67 |
| 2017-02-23 | 5,330 | 5,330 | 5,240 | 5,310 | 303,200 | 885 |
| 2017-02-22 | 5,310 | 5,350 | 5,270 | 5,330 | 278,500 | 888.33 |
| 2017-02-21 | 5,280 | 5,340 | 5,270 | 5,310 | 146,900 | 885 |
| 2017-02-20 | 5,190 | 5,300 | 5,170 | 5,280 | 219,000 | 880 |
| 2017-02-17 | 5,150 | 5,220 | 5,110 | 5,190 | 234,400 | 865 |
| 2017-02-16 | 5,250 | 5,270 | 5,200 | 5,210 | 183,400 | 868.33 |
| 2017-02-15 | 5,330 | 5,350 | 5,210 | 5,220 | 342,200 | 870 |
| 2017-02-14 | 5,320 | 5,350 | 5,260 | 5,270 | 271,900 | 878.33 |
| 2017-02-13 | 5,280 | 5,360 | 5,220 | 5,310 | 282,600 | 885 |
| 2017-02-10 | 5,340 | 5,350 | 5,230 | 5,340 | 282,700 | 890 |
| 2017-02-09 | 5,320 | 5,330 | 5,220 | 5,260 | 412,900 | 876.67 |
| 2017-02-08 | 5,410 | 5,420 | 5,350 | 5,380 | 156,900 | 896.67 |
| 2017-02-07 | 5,410 | 5,430 | 5,360 | 5,380 | 191,700 | 896.67 |
| 2017-02-06 | 5,560 | 5,580 | 5,380 | 5,420 | 325,200 | 903.33 |
| 2017-02-03 | 5,490 | 5,530 | 5,460 | 5,520 | 201,900 | 920 |
| 2017-02-02 | 5,560 | 5,560 | 5,470 | 5,500 | 323,800 | 916.67 |
| 2017-02-01 | 5,590 | 5,610 | 5,550 | 5,570 | 236,600 | 928.33 |
| 2017-01-31 | 5,620 | 5,640 | 5,580 | 5,610 | 142,100 | 935 |
| 2017-01-30 | 5,660 | 5,690 | 5,610 | 5,650 | 142,700 | 941.67 |
| 2017-01-27 | 5,610 | 5,730 | 5,610 | 5,720 | 194,300 | 953.33 |
| 2017-01-26 | 5,650 | 5,650 | 5,590 | 5,620 | 286,500 | 936.67 |
| 2017-01-25 | 5,640 | 5,660 | 5,560 | 5,610 | 164,700 | 935 |
| 2017-01-24 | 5,510 | 5,600 | 5,500 | 5,560 | 218,000 | 926.67 |
| 2017-01-23 | 5,620 | 5,620 | 5,510 | 5,530 | 252,100 | 921.67 |
| 2017-01-20 | 5,630 | 5,640 | 5,590 | 5,620 | 181,800 | 936.67 |
| 2017-01-19 | 5,660 | 5,710 | 5,620 | 5,640 | 240,800 | 940 |
| 2017-01-18 | 5,570 | 5,660 | 5,520 | 5,650 | 302,400 | 941.67 |
| 2017-01-17 | 5,760 | 5,760 | 5,520 | 5,550 | 437,700 | 925 |
| 2017-01-16 | 5,820 | 5,860 | 5,780 | 5,790 | 220,700 | 965 |
| 2017-01-13 | 5,740 | 5,850 | 5,730 | 5,820 | 299,100 | 970 |
| 2017-01-12 | 5,760 | 5,780 | 5,680 | 5,700 | 322,700 | 950 |
| 2017-01-11 | 5,840 | 5,870 | 5,800 | 5,800 | 384,300 | 966.67 |
| 2017-01-10 | 5,870 | 5,880 | 5,740 | 5,790 | 396,200 | 965 |
| 2017-01-06 | 5,800 | 5,850 | 5,770 | 5,820 | 340,000 | 970 |
| 2017-01-05 | 5,830 | 5,870 | 5,800 | 5,810 | 451,800 | 968.33 |
| 2017-01-04 | 5,660 | 5,770 | 5,620 | 5,730 | 473,500 | 955 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-12-27]1株→2株
