3131 シンデン・ハイテックス(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 | 3,800 | 3,850 | 3,790 | 3,790 | 50,800 | 3,790 |
| 2017-12-28 | 3,770 | 3,885 | 3,740 | 3,815 | 78,100 | 3,815 |
| 2017-12-27 | 3,675 | 3,745 | 3,650 | 3,745 | 27,300 | 3,745 |
| 2017-12-26 | 3,730 | 3,740 | 3,635 | 3,675 | 40,900 | 3,675 |
| 2017-12-25 | 3,800 | 3,820 | 3,725 | 3,730 | 33,300 | 3,730 |
| 2017-12-22 | 3,805 | 3,805 | 3,715 | 3,780 | 64,200 | 3,780 |
| 2017-12-21 | 3,635 | 3,810 | 3,635 | 3,795 | 136,300 | 3,795 |
| 2017-12-20 | 3,620 | 3,635 | 3,580 | 3,630 | 23,100 | 3,630 |
| 2017-12-19 | 3,640 | 3,650 | 3,570 | 3,575 | 32,800 | 3,575 |
| 2017-12-18 | 3,635 | 3,635 | 3,590 | 3,625 | 44,500 | 3,625 |
| 2017-12-15 | 3,580 | 3,600 | 3,555 | 3,565 | 21,200 | 3,565 |
| 2017-12-14 | 3,540 | 3,595 | 3,540 | 3,595 | 30,500 | 3,595 |
| 2017-12-13 | 3,570 | 3,575 | 3,525 | 3,535 | 52,900 | 3,535 |
| 2017-12-12 | 3,585 | 3,585 | 3,545 | 3,550 | 28,400 | 3,550 |
| 2017-12-11 | 3,620 | 3,635 | 3,545 | 3,550 | 36,500 | 3,550 |
| 2017-12-08 | 3,650 | 3,655 | 3,550 | 3,550 | 66,800 | 3,550 |
| 2017-12-07 | 3,565 | 3,695 | 3,540 | 3,650 | 140,500 | 3,650 |
| 2017-12-06 | 3,535 | 3,580 | 3,515 | 3,525 | 29,500 | 3,525 |
| 2017-12-05 | 3,560 | 3,575 | 3,520 | 3,530 | 26,000 | 3,530 |
| 2017-12-04 | 3,585 | 3,645 | 3,490 | 3,585 | 42,500 | 3,585 |
| 2017-12-01 | 3,680 | 3,680 | 3,580 | 3,585 | 32,600 | 3,585 |
| 2017-11-30 | 3,670 | 3,705 | 3,590 | 3,620 | 50,800 | 3,620 |
| 2017-11-29 | 3,780 | 3,785 | 3,640 | 3,660 | 72,000 | 3,660 |
| 2017-11-28 | 3,770 | 3,815 | 3,680 | 3,765 | 77,100 | 3,765 |
| 2017-11-27 | 3,980 | 3,985 | 3,815 | 3,820 | 59,800 | 3,820 |
| 2017-11-24 | 3,970 | 4,060 | 3,910 | 3,955 | 87,600 | 3,955 |
| 2017-11-22 | 4,105 | 4,120 | 3,860 | 3,900 | 311,700 | 3,900 |
| 2017-11-21 | 4,185 | 4,185 | 4,185 | 4,185 | 13,100 | 4,185 |
| 2017-11-20 | 4,690 | 4,885 | 4,675 | 4,885 | 48,600 | 4,885 |
| 2017-11-17 | 4,630 | 4,680 | 4,465 | 4,655 | 59,000 | 4,655 |
| 2017-11-16 | 4,430 | 4,660 | 4,375 | 4,560 | 120,000 | 4,560 |
| 2017-11-15 | 4,330 | 4,420 | 4,055 | 4,220 | 42,000 | 4,220 |
| 2017-11-13 | 4,285 | 4,495 | 4,200 | 4,345 | 61,600 | 4,345 |
| 2017-11-10 | 3,960 | 4,285 | 3,850 | 4,285 | 85,600 | 4,285 |
| 2017-11-09 | 4,110 | 4,160 | 3,820 | 3,960 | 72,700 | 3,960 |
| 2017-11-08 | 3,930 | 4,130 | 3,930 | 4,130 | 75,800 | 4,130 |
| 2017-11-07 | 3,975 | 3,980 | 3,875 | 3,905 | 31,400 | 3,905 |
| 2017-11-06 | 3,715 | 3,920 | 3,700 | 3,910 | 40,600 | 3,910 |
| 2017-11-02 | 3,700 | 3,820 | 3,650 | 3,665 | 20,500 | 3,665 |
| 2017-11-01 | 3,660 | 3,740 | 3,625 | 3,700 | 31,600 | 3,700 |
| 2017-10-31 | 3,750 | 3,750 | 3,680 | 3,685 | 20,300 | 3,685 |
| 2017-10-30 | 3,790 | 3,805 | 3,715 | 3,750 | 21,200 | 3,750 |
| 2017-10-27 | 3,850 | 3,875 | 3,735 | 3,765 | 36,200 | 3,765 |
| 2017-10-26 | 4,020 | 4,020 | 3,770 | 3,795 | 107,100 | 3,795 |
| 2017-10-25 | 3,730 | 3,790 | 3,650 | 3,690 | 10,300 | 3,690 |
| 2017-10-24 | 3,710 | 3,730 | 3,655 | 3,720 | 5,300 | 3,720 |
| 2017-10-23 | 3,610 | 3,750 | 3,590 | 3,710 | 8,400 | 3,710 |
| 2017-10-20 | 3,625 | 3,630 | 3,525 | 3,615 | 10,600 | 3,615 |
| 2017-10-19 | 3,660 | 3,705 | 3,640 | 3,645 | 6,400 | 3,645 |
| 2017-10-18 | 3,675 | 3,745 | 3,610 | 3,640 | 12,600 | 3,640 |
| 2017-10-17 | 3,795 | 3,835 | 3,665 | 3,705 | 14,000 | 3,705 |
| 2017-10-16 | 3,870 | 3,870 | 3,770 | 3,795 | 9,700 | 3,795 |
| 2017-10-13 | 3,895 | 3,900 | 3,825 | 3,890 | 10,300 | 3,890 |
| 2017-10-12 | 3,825 | 3,900 | 3,775 | 3,875 | 11,100 | 3,875 |
| 2017-10-11 | 3,880 | 3,890 | 3,765 | 3,800 | 9,300 | 3,800 |
| 2017-10-10 | 3,890 | 3,935 | 3,785 | 3,830 | 11,500 | 3,830 |
| 2017-10-06 | 3,770 | 3,890 | 3,770 | 3,870 | 15,400 | 3,870 |
| 2017-10-05 | 3,900 | 3,985 | 3,715 | 3,780 | 37,500 | 3,780 |
| 2017-10-04 | 3,755 | 4,000 | 3,755 | 3,960 | 86,700 | 3,960 |
| 2017-10-03 | 3,650 | 3,750 | 3,650 | 3,745 | 50,600 | 3,745 |
| 2017-10-02 | 3,585 | 3,650 | 3,550 | 3,575 | 18,900 | 3,575 |
| 2017-09-29 | 3,490 | 3,570 | 3,480 | 3,570 | 12,600 | 3,570 |
| 2017-09-28 | 3,515 | 3,545 | 3,495 | 3,500 | 18,400 | 3,500 |
| 2017-09-27 | 3,595 | 3,600 | 3,510 | 3,560 | 7,000 | 3,560 |
| 2017-09-26 | 3,560 | 3,600 | 3,515 | 3,570 | 5,900 | 3,570 |
| 2017-09-25 | 3,520 | 3,640 | 3,505 | 3,560 | 17,000 | 3,560 |
| 2017-09-22 | 3,505 | 3,515 | 3,365 | 3,470 | 13,400 | 3,470 |
| 2017-09-21 | 3,615 | 3,615 | 3,465 | 3,465 | 19,200 | 3,465 |
| 2017-09-20 | 3,550 | 3,610 | 3,475 | 3,550 | 33,900 | 3,550 |
| 2017-09-19 | 3,480 | 3,580 | 3,480 | 3,540 | 24,000 | 3,540 |
| 2017-09-15 | 3,300 | 3,550 | 3,300 | 3,550 | 47,800 | 3,550 |
| 2017-09-14 | 3,160 | 3,315 | 3,160 | 3,315 | 24,800 | 3,315 |
| 2017-09-13 | 3,200 | 3,255 | 3,180 | 3,180 | 16,300 | 3,180 |
| 2017-09-12 | 3,150 | 3,195 | 3,150 | 3,190 | 8,400 | 3,190 |
| 2017-09-11 | 3,050 | 3,175 | 3,040 | 3,145 | 11,900 | 3,145 |
| 2017-09-08 | 3,035 | 3,060 | 2,998 | 3,015 | 4,200 | 3,015 |
| 2017-09-07 | 3,025 | 3,075 | 2,990 | 3,035 | 7,800 | 3,035 |
| 2017-09-06 | 2,843 | 3,020 | 2,836 | 3,015 | 14,300 | 3,015 |
| 2017-09-05 | 3,055 | 3,055 | 2,875 | 2,920 | 16,600 | 2,920 |
| 2017-09-04 | 3,095 | 3,095 | 3,020 | 3,040 | 7,300 | 3,040 |
| 2017-09-01 | 3,115 | 3,140 | 3,100 | 3,115 | 7,500 | 3,115 |
| 2017-08-31 | 3,160 | 3,170 | 3,120 | 3,135 | 8,900 | 3,135 |
| 2017-08-30 | 3,170 | 3,180 | 3,115 | 3,165 | 10,000 | 3,165 |
| 2017-08-29 | 3,130 | 3,190 | 3,130 | 3,180 | 8,000 | 3,180 |
| 2017-08-28 | 3,190 | 3,200 | 3,135 | 3,160 | 10,700 | 3,160 |
| 2017-08-25 | 3,215 | 3,245 | 3,175 | 3,195 | 5,000 | 3,195 |
| 2017-08-24 | 3,230 | 3,250 | 3,180 | 3,190 | 11,900 | 3,190 |
| 2017-08-23 | 3,345 | 3,350 | 3,245 | 3,270 | 16,900 | 3,270 |
| 2017-08-22 | 3,235 | 3,250 | 3,200 | 3,220 | 11,200 | 3,220 |
| 2017-08-21 | 3,160 | 3,230 | 3,105 | 3,190 | 12,700 | 3,190 |
| 2017-08-18 | 3,090 | 3,165 | 3,090 | 3,125 | 6,700 | 3,125 |
| 2017-08-17 | 3,245 | 3,245 | 3,160 | 3,160 | 5,100 | 3,160 |
| 2017-08-16 | 3,170 | 3,250 | 3,170 | 3,175 | 10,300 | 3,175 |
| 2017-08-15 | 3,225 | 3,250 | 3,120 | 3,205 | 10,800 | 3,205 |
| 2017-08-14 | 3,000 | 3,195 | 3,000 | 3,160 | 25,500 | 3,160 |
| 2017-08-10 | 3,415 | 3,415 | 3,200 | 3,200 | 23,600 | 3,200 |
| 2017-08-09 | 3,360 | 3,440 | 3,260 | 3,350 | 59,700 | 3,350 |
| 2017-08-08 | 3,600 | 3,695 | 3,570 | 3,625 | 51,900 | 3,625 |
| 2017-08-07 | 3,580 | 3,620 | 3,530 | 3,540 | 30,000 | 3,540 |
| 2017-08-04 | 3,305 | 3,550 | 3,280 | 3,530 | 54,300 | 3,530 |
| 2017-08-03 | 3,320 | 3,320 | 3,195 | 3,195 | 15,100 | 3,195 |
| 2017-08-02 | 3,150 | 3,260 | 3,150 | 3,255 | 5,200 | 3,255 |
| 2017-08-01 | 3,205 | 3,225 | 3,125 | 3,130 | 15,800 | 3,130 |
| 2017-07-31 | 3,205 | 3,270 | 3,200 | 3,220 | 6,000 | 3,220 |
| 2017-07-28 | 3,365 | 3,365 | 3,200 | 3,245 | 14,100 | 3,245 |
| 2017-07-27 | 3,380 | 3,380 | 3,300 | 3,320 | 9,100 | 3,320 |
| 2017-07-26 | 3,360 | 3,410 | 3,335 | 3,340 | 15,000 | 3,340 |
| 2017-07-25 | 3,255 | 3,330 | 3,225 | 3,330 | 8,800 | 3,330 |
| 2017-07-24 | 3,245 | 3,245 | 3,210 | 3,245 | 4,100 | 3,245 |
| 2017-07-21 | 3,210 | 3,255 | 3,180 | 3,220 | 6,500 | 3,220 |
| 2017-07-20 | 3,225 | 3,275 | 3,200 | 3,215 | 6,600 | 3,215 |
| 2017-07-19 | 3,220 | 3,255 | 3,215 | 3,240 | 2,500 | 3,240 |
| 2017-07-18 | 3,275 | 3,305 | 3,195 | 3,220 | 16,200 | 3,220 |
| 2017-07-14 | 3,285 | 3,375 | 3,260 | 3,305 | 13,400 | 3,305 |
| 2017-07-13 | 3,410 | 3,505 | 3,355 | 3,355 | 17,500 | 3,355 |
| 2017-07-12 | 3,235 | 3,390 | 3,235 | 3,390 | 10,200 | 3,390 |
| 2017-07-11 | 3,300 | 3,340 | 3,250 | 3,290 | 11,200 | 3,290 |
| 2017-07-10 | 3,360 | 3,370 | 3,290 | 3,300 | 8,200 | 3,300 |
| 2017-07-07 | 3,220 | 3,340 | 3,220 | 3,290 | 10,800 | 3,290 |
| 2017-07-06 | 3,215 | 3,305 | 3,200 | 3,230 | 7,000 | 3,230 |
| 2017-07-05 | 3,140 | 3,295 | 3,135 | 3,205 | 15,600 | 3,205 |
| 2017-07-04 | 3,330 | 3,340 | 3,150 | 3,175 | 24,500 | 3,175 |
| 2017-07-03 | 3,375 | 3,385 | 3,320 | 3,325 | 14,200 | 3,325 |
| 2017-06-30 | 3,315 | 3,395 | 3,310 | 3,390 | 17,500 | 3,390 |
| 2017-06-29 | 3,445 | 3,565 | 3,385 | 3,430 | 39,500 | 3,430 |
| 2017-06-28 | 3,500 | 3,885 | 3,500 | 3,515 | 249,700 | 3,515 |
| 2017-06-27 | 3,470 | 3,470 | 3,470 | 3,470 | 21,800 | 3,470 |
| 2017-06-26 | 2,950 | 3,020 | 2,911 | 2,966 | 18,500 | 2,966 |
| 2017-06-23 | 2,970 | 2,970 | 2,902 | 2,911 | 29,100 | 2,911 |
| 2017-06-22 | 2,990 | 3,045 | 2,976 | 2,978 | 16,400 | 2,978 |
| 2017-06-21 | 2,995 | 3,345 | 2,973 | 2,980 | 100,900 | 2,980 |
| 2017-06-20 | 2,933 | 3,020 | 2,930 | 3,000 | 24,500 | 3,000 |
| 2017-06-19 | 2,920 | 2,934 | 2,833 | 2,930 | 43,900 | 2,930 |
| 2017-06-16 | 3,080 | 3,100 | 2,825 | 2,920 | 154,700 | 2,920 |
| 2017-06-15 | 3,310 | 3,350 | 3,190 | 3,190 | 20,000 | 3,190 |
| 2017-06-14 | 3,370 | 3,420 | 3,290 | 3,300 | 26,500 | 3,300 |
| 2017-06-13 | 3,465 | 3,475 | 3,375 | 3,375 | 17,200 | 3,375 |
| 2017-06-12 | 3,655 | 3,655 | 3,430 | 3,500 | 17,500 | 3,500 |
| 2017-06-09 | 3,760 | 3,790 | 3,600 | 3,650 | 35,800 | 3,650 |
| 2017-06-08 | 3,560 | 3,700 | 3,535 | 3,685 | 35,000 | 3,685 |
| 2017-06-07 | 3,420 | 3,515 | 3,400 | 3,510 | 15,000 | 3,510 |
| 2017-06-06 | 3,465 | 3,560 | 3,335 | 3,500 | 33,000 | 3,500 |
| 2017-06-05 | 3,505 | 3,560 | 3,445 | 3,480 | 22,500 | 3,480 |
| 2017-06-02 | 3,585 | 3,700 | 3,435 | 3,500 | 50,400 | 3,500 |
| 2017-06-01 | 3,800 | 3,850 | 3,540 | 3,620 | 52,600 | 3,620 |
| 2017-05-31 | 3,580 | 3,740 | 3,550 | 3,720 | 17,700 | 3,720 |
| 2017-05-30 | 3,655 | 3,665 | 3,605 | 3,610 | 15,000 | 3,610 |
| 2017-05-29 | 3,770 | 3,870 | 3,700 | 3,700 | 41,200 | 3,700 |
| 2017-05-26 | 3,690 | 3,755 | 3,570 | 3,740 | 29,400 | 3,740 |
| 2017-05-25 | 3,755 | 3,790 | 3,670 | 3,690 | 28,400 | 3,690 |
| 2017-05-24 | 3,735 | 3,815 | 3,725 | 3,750 | 65,700 | 3,750 |
| 2017-05-23 | 3,755 | 3,765 | 3,585 | 3,635 | 54,100 | 3,635 |
| 2017-05-22 | 3,520 | 3,720 | 3,500 | 3,715 | 104,600 | 3,715 |
| 2017-05-19 | 3,290 | 3,500 | 3,280 | 3,500 | 84,000 | 3,500 |
| 2017-05-18 | 3,290 | 3,350 | 3,200 | 3,275 | 37,800 | 3,275 |
| 2017-05-17 | 3,310 | 3,450 | 3,305 | 3,385 | 49,700 | 3,385 |
| 2017-05-16 | 3,370 | 3,375 | 3,290 | 3,330 | 30,500 | 3,330 |
| 2017-05-15 | 3,390 | 3,450 | 3,160 | 3,405 | 60,600 | 3,405 |
| 2017-05-12 | 3,290 | 3,585 | 3,270 | 3,330 | 183,200 | 3,330 |
| 2017-05-11 | 3,140 | 3,300 | 3,085 | 3,235 | 60,500 | 3,235 |
| 2017-05-10 | 3,045 | 3,130 | 3,010 | 3,130 | 37,600 | 3,130 |
| 2017-05-09 | 2,999 | 3,080 | 2,982 | 3,000 | 24,100 | 3,000 |
| 2017-05-08 | 3,100 | 3,135 | 2,985 | 3,010 | 57,400 | 3,010 |
| 2017-05-02 | 2,831 | 3,225 | 2,750 | 2,926 | 185,600 | 2,926 |
| 2017-05-01 | 2,881 | 2,881 | 2,747 | 2,881 | 97,700 | 2,881 |
| 2017-04-28 | 2,385 | 2,428 | 2,380 | 2,381 | 9,000 | 2,381 |
| 2017-04-27 | 2,320 | 2,356 | 2,320 | 2,349 | 8,200 | 2,349 |
| 2017-04-26 | 2,251 | 2,320 | 2,249 | 2,319 | 9,800 | 2,319 |
| 2017-04-25 | 2,201 | 2,220 | 2,190 | 2,220 | 4,000 | 2,220 |
| 2017-04-24 | 2,245 | 2,245 | 2,201 | 2,201 | 5,800 | 2,201 |
| 2017-04-21 | 2,230 | 2,245 | 2,200 | 2,244 | 8,200 | 2,244 |
| 2017-04-20 | 2,168 | 2,220 | 2,120 | 2,210 | 12,200 | 2,210 |
| 2017-04-19 | 2,120 | 2,183 | 2,120 | 2,166 | 5,300 | 2,166 |
| 2017-04-18 | 2,101 | 2,145 | 2,091 | 2,145 | 8,500 | 2,145 |
| 2017-04-17 | 2,002 | 2,100 | 2,000 | 2,074 | 7,300 | 2,074 |
| 2017-04-14 | 2,028 | 2,053 | 2,000 | 2,015 | 11,800 | 2,015 |
| 2017-04-13 | 2,002 | 2,130 | 1,976 | 2,070 | 13,700 | 2,070 |
| 2017-04-12 | 2,112 | 2,147 | 2,055 | 2,061 | 19,300 | 2,061 |
| 2017-04-11 | 2,370 | 2,370 | 2,160 | 2,192 | 35,000 | 2,192 |
| 2017-04-10 | 2,257 | 2,454 | 2,257 | 2,346 | 56,900 | 2,346 |
| 2017-04-07 | 2,202 | 2,264 | 2,150 | 2,243 | 16,900 | 2,243 |
| 2017-04-06 | 2,270 | 2,290 | 2,160 | 2,211 | 14,100 | 2,211 |
| 2017-04-05 | 2,300 | 2,323 | 2,255 | 2,320 | 16,000 | 2,320 |
| 2017-04-04 | 2,448 | 2,548 | 2,210 | 2,250 | 37,200 | 2,250 |
| 2017-04-03 | 2,524 | 2,527 | 2,424 | 2,460 | 9,900 | 2,460 |
| 2017-03-31 | 2,488 | 2,520 | 2,450 | 2,498 | 13,100 | 2,498 |
| 2017-03-30 | 2,462 | 2,551 | 2,438 | 2,530 | 23,600 | 2,530 |
| 2017-03-29 | 2,368 | 2,722 | 2,368 | 2,525 | 80,100 | 2,525 |
| 2017-03-28 | 2,414 | 2,486 | 2,360 | 2,405 | 30,100 | 2,405 |
| 2017-03-27 | 2,570 | 2,579 | 2,430 | 2,464 | 42,200 | 2,464 |
| 2017-03-24 | 2,670 | 2,680 | 2,605 | 2,629 | 12,000 | 2,629 |
| 2017-03-23 | 2,641 | 2,740 | 2,620 | 2,620 | 26,700 | 2,620 |
| 2017-03-22 | 2,570 | 2,650 | 2,554 | 2,641 | 64,800 | 2,641 |
| 2017-03-21 | 2,804 | 2,839 | 2,656 | 2,699 | 103,000 | 2,699 |
| 2017-03-17 | 2,700 | 2,877 | 2,665 | 2,767 | 247,000 | 2,767 |
| 2017-03-16 | 2,480 | 2,787 | 2,477 | 2,785 | 234,900 | 2,785 |
| 2017-03-15 | 2,475 | 2,693 | 2,451 | 2,567 | 399,000 | 2,567 |
| 2017-03-14 | 2,160 | 2,461 | 2,160 | 2,326 | 193,800 | 2,326 |
| 2017-03-13 | 2,118 | 2,208 | 2,101 | 2,140 | 81,000 | 2,140 |
| 2017-03-10 | 2,181 | 2,367 | 2,100 | 2,123 | 270,300 | 2,123 |
| 2017-03-09 | 2,081 | 2,081 | 2,051 | 2,081 | 67,800 | 2,081 |
| 2017-03-08 | 1,678 | 1,681 | 1,640 | 1,681 | 19,700 | 1,681 |
| 2017-03-07 | 1,694 | 1,699 | 1,663 | 1,664 | 6,500 | 1,664 |
| 2017-03-06 | 1,693 | 1,698 | 1,647 | 1,657 | 16,000 | 1,657 |
| 2017-03-03 | 1,599 | 1,658 | 1,585 | 1,653 | 17,700 | 1,653 |
| 2017-03-02 | 1,605 | 1,609 | 1,598 | 1,601 | 3,000 | 1,601 |
| 2017-03-01 | 1,601 | 1,612 | 1,589 | 1,605 | 3,000 | 1,605 |
| 2017-02-28 | 1,600 | 1,609 | 1,600 | 1,601 | 600 | 1,601 |
| 2017-02-27 | 1,612 | 1,612 | 1,590 | 1,600 | 4,000 | 1,600 |
| 2017-02-24 | 1,619 | 1,619 | 1,578 | 1,612 | 7,800 | 1,612 |
| 2017-02-23 | 1,530 | 1,601 | 1,530 | 1,601 | 14,600 | 1,601 |
| 2017-02-22 | 1,560 | 1,560 | 1,540 | 1,540 | 8,000 | 1,540 |
| 2017-02-21 | 1,550 | 1,550 | 1,535 | 1,541 | 2,500 | 1,541 |
| 2017-02-20 | 1,545 | 1,545 | 1,524 | 1,535 | 1,400 | 1,535 |
| 2017-02-17 | 1,542 | 1,543 | 1,523 | 1,536 | 6,700 | 1,536 |
| 2017-02-16 | 1,569 | 1,575 | 1,540 | 1,540 | 9,700 | 1,540 |
| 2017-02-15 | 1,526 | 1,569 | 1,524 | 1,550 | 5,400 | 1,550 |
| 2017-02-14 | 1,495 | 1,527 | 1,495 | 1,516 | 5,100 | 1,516 |
| 2017-02-13 | 1,482 | 1,494 | 1,482 | 1,489 | 2,400 | 1,489 |
| 2017-02-10 | 1,483 | 1,499 | 1,481 | 1,481 | 2,200 | 1,481 |
| 2017-02-09 | 1,500 | 1,500 | 1,470 | 1,487 | 9,900 | 1,487 |
| 2017-02-08 | 1,507 | 1,532 | 1,480 | 1,532 | 7,700 | 1,532 |
| 2017-02-07 | 1,455 | 1,489 | 1,455 | 1,480 | 3,200 | 1,480 |
| 2017-02-06 | 1,455 | 1,499 | 1,455 | 1,456 | 2,600 | 1,456 |
| 2017-02-03 | 1,499 | 1,499 | 1,448 | 1,479 | 2,800 | 1,479 |
| 2017-02-02 | 1,480 | 1,505 | 1,475 | 1,499 | 1,100 | 1,499 |
| 2017-02-01 | 1,495 | 1,509 | 1,470 | 1,479 | 3,100 | 1,479 |
| 2017-01-31 | 1,481 | 1,510 | 1,465 | 1,465 | 7,400 | 1,465 |
| 2017-01-30 | 1,420 | 1,484 | 1,420 | 1,474 | 5,200 | 1,474 |
| 2017-01-27 | 1,431 | 1,433 | 1,431 | 1,431 | 1,700 | 1,431 |
| 2017-01-26 | 1,450 | 1,450 | 1,431 | 1,431 | 4,300 | 1,431 |
| 2017-01-25 | 1,443 | 1,444 | 1,417 | 1,422 | 2,800 | 1,422 |
| 2017-01-24 | 1,415 | 1,441 | 1,415 | 1,428 | 500 | 1,428 |
| 2017-01-23 | 1,427 | 1,427 | 1,427 | 1,427 | 100 | 1,427 |
| 2017-01-20 | 1,427 | 1,442 | 1,412 | 1,427 | 400 | 1,427 |
| 2017-01-19 | 1,442 | 1,442 | 1,410 | 1,410 | 2,100 | 1,410 |
| 2017-01-18 | 1,444 | 1,444 | 1,417 | 1,442 | 700 | 1,442 |
| 2017-01-17 | 1,420 | 1,449 | 1,420 | 1,444 | 800 | 1,444 |
| 2017-01-16 | 1,434 | 1,468 | 1,420 | 1,434 | 4,200 | 1,434 |
| 2017-01-13 | 1,449 | 1,449 | 1,427 | 1,434 | 3,000 | 1,434 |
| 2017-01-12 | 1,405 | 1,424 | 1,380 | 1,420 | 3,500 | 1,420 |
| 2017-01-11 | 1,457 | 1,457 | 1,412 | 1,420 | 8,000 | 1,420 |
| 2017-01-10 | 1,476 | 1,509 | 1,418 | 1,427 | 7,700 | 1,427 |
| 2017-01-06 | 1,417 | 1,418 | 1,403 | 1,417 | 3,600 | 1,417 |
| 2017-01-05 | 1,395 | 1,417 | 1,395 | 1,395 | 2,200 | 1,395 |
| 2017-01-04 | 1,386 | 1,424 | 1,386 | 1,395 | 3,300 | 1,395 |
分割・併合履歴 ： [2015-08-27]1株→2株
