3141 ウエルシアホールディングス(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 | 4,830 | 4,885 | 4,765 | 4,870 | 201,300 | 2,435 |
| 2017-12-28 | 4,790 | 4,845 | 4,745 | 4,815 | 212,500 | 2,407.50 |
| 2017-12-27 | 4,955 | 4,960 | 4,805 | 4,815 | 248,300 | 2,407.50 |
| 2017-12-26 | 4,855 | 4,935 | 4,855 | 4,920 | 107,000 | 2,460 |
| 2017-12-25 | 4,840 | 4,865 | 4,840 | 4,840 | 75,400 | 2,420 |
| 2017-12-22 | 4,870 | 4,910 | 4,840 | 4,840 | 113,100 | 2,420 |
| 2017-12-21 | 4,930 | 4,955 | 4,825 | 4,870 | 271,100 | 2,435 |
| 2017-12-20 | 4,990 | 4,990 | 4,910 | 4,930 | 165,000 | 2,465 |
| 2017-12-19 | 5,060 | 5,060 | 5,010 | 5,030 | 73,500 | 2,515 |
| 2017-12-18 | 5,060 | 5,080 | 5,030 | 5,050 | 136,500 | 2,525 |
| 2017-12-15 | 4,990 | 5,060 | 4,980 | 5,010 | 195,500 | 2,505 |
| 2017-12-14 | 5,030 | 5,050 | 5,010 | 5,010 | 111,200 | 2,505 |
| 2017-12-13 | 5,080 | 5,080 | 4,975 | 5,010 | 159,000 | 2,505 |
| 2017-12-12 | 5,020 | 5,060 | 5,010 | 5,040 | 94,200 | 2,520 |
| 2017-12-11 | 5,130 | 5,140 | 4,955 | 5,040 | 204,900 | 2,520 |
| 2017-12-08 | 4,995 | 5,110 | 4,990 | 5,100 | 309,300 | 2,550 |
| 2017-12-07 | 4,790 | 4,975 | 4,790 | 4,940 | 200,000 | 2,470 |
| 2017-12-06 | 4,820 | 4,855 | 4,805 | 4,810 | 162,000 | 2,405 |
| 2017-12-05 | 4,785 | 4,855 | 4,785 | 4,845 | 125,500 | 2,422.50 |
| 2017-12-04 | 4,830 | 4,870 | 4,790 | 4,795 | 117,800 | 2,397.50 |
| 2017-12-01 | 4,780 | 4,825 | 4,775 | 4,800 | 127,500 | 2,400 |
| 2017-11-30 | 4,760 | 4,820 | 4,710 | 4,810 | 165,200 | 2,405 |
| 2017-11-29 | 4,730 | 4,775 | 4,710 | 4,765 | 134,400 | 2,382.50 |
| 2017-11-28 | 4,665 | 4,705 | 4,635 | 4,685 | 84,900 | 2,342.50 |
| 2017-11-27 | 4,710 | 4,715 | 4,655 | 4,660 | 97,600 | 2,330 |
| 2017-11-24 | 4,585 | 4,705 | 4,580 | 4,695 | 140,300 | 2,347.50 |
| 2017-11-22 | 4,665 | 4,675 | 4,570 | 4,610 | 316,800 | 2,305 |
| 2017-11-21 | 4,500 | 4,650 | 4,465 | 4,615 | 335,700 | 2,307.50 |
| 2017-11-20 | 4,395 | 4,490 | 4,345 | 4,480 | 141,300 | 2,240 |
| 2017-11-17 | 4,430 | 4,465 | 4,410 | 4,425 | 156,000 | 2,212.50 |
| 2017-11-16 | 4,320 | 4,470 | 4,305 | 4,440 | 188,400 | 2,220 |
| 2017-11-15 | 4,400 | 4,420 | 4,325 | 4,340 | 132,400 | 2,170 |
| 2017-11-13 | 4,490 | 4,495 | 4,440 | 4,445 | 134,000 | 2,222.50 |
| 2017-11-10 | 4,390 | 4,475 | 4,375 | 4,465 | 98,600 | 2,232.50 |
| 2017-11-09 | 4,395 | 4,490 | 4,390 | 4,450 | 275,100 | 2,225 |
| 2017-11-08 | 4,385 | 4,400 | 4,355 | 4,390 | 148,600 | 2,195 |
| 2017-11-07 | 4,280 | 4,385 | 4,260 | 4,385 | 178,400 | 2,192.50 |
| 2017-11-06 | 4,250 | 4,330 | 4,230 | 4,320 | 195,800 | 2,160 |
| 2017-11-02 | 4,290 | 4,310 | 4,215 | 4,230 | 224,000 | 2,115 |
| 2017-11-01 | 4,330 | 4,330 | 4,275 | 4,305 | 225,100 | 2,152.50 |
| 2017-10-31 | 4,265 | 4,305 | 4,205 | 4,300 | 185,800 | 2,150 |
| 2017-10-30 | 4,275 | 4,285 | 4,190 | 4,250 | 288,600 | 2,125 |
| 2017-10-27 | 4,190 | 4,280 | 4,185 | 4,275 | 221,500 | 2,137.50 |
| 2017-10-26 | 4,135 | 4,180 | 4,135 | 4,165 | 256,800 | 2,082.50 |
| 2017-10-25 | 4,275 | 4,285 | 4,155 | 4,170 | 368,100 | 2,085 |
| 2017-10-24 | 4,300 | 4,330 | 4,290 | 4,295 | 129,700 | 2,147.50 |
| 2017-10-23 | 4,330 | 4,340 | 4,250 | 4,260 | 146,500 | 2,130 |
| 2017-10-20 | 4,250 | 4,300 | 4,240 | 4,290 | 127,500 | 2,145 |
| 2017-10-19 | 4,235 | 4,300 | 4,230 | 4,270 | 194,700 | 2,135 |
| 2017-10-18 | 4,275 | 4,285 | 4,220 | 4,225 | 141,600 | 2,112.50 |
| 2017-10-17 | 4,380 | 4,385 | 4,275 | 4,285 | 182,100 | 2,142.50 |
| 2017-10-16 | 4,340 | 4,385 | 4,330 | 4,375 | 233,500 | 2,187.50 |
| 2017-10-13 | 4,270 | 4,330 | 4,270 | 4,305 | 251,300 | 2,152.50 |
| 2017-10-12 | 4,230 | 4,260 | 4,210 | 4,260 | 234,100 | 2,130 |
| 2017-10-11 | 4,195 | 4,235 | 4,195 | 4,220 | 123,600 | 2,110 |
| 2017-10-10 | 4,170 | 4,220 | 4,165 | 4,210 | 242,600 | 2,105 |
| 2017-10-06 | 4,210 | 4,240 | 4,145 | 4,170 | 281,800 | 2,085 |
| 2017-10-05 | 4,240 | 4,250 | 4,140 | 4,210 | 402,200 | 2,105 |
| 2017-10-04 | 4,150 | 4,155 | 4,090 | 4,115 | 339,600 | 2,057.50 |
| 2017-10-03 | 4,170 | 4,180 | 4,105 | 4,120 | 278,400 | 2,060 |
| 2017-10-02 | 4,280 | 4,280 | 4,160 | 4,170 | 205,000 | 2,085 |
| 2017-09-29 | 4,215 | 4,245 | 4,185 | 4,235 | 145,600 | 2,117.50 |
| 2017-09-28 | 4,220 | 4,230 | 4,170 | 4,230 | 160,500 | 2,115 |
| 2017-09-27 | 4,270 | 4,270 | 4,200 | 4,210 | 137,100 | 2,105 |
| 2017-09-26 | 4,255 | 4,280 | 4,235 | 4,265 | 180,100 | 2,132.50 |
| 2017-09-25 | 4,280 | 4,315 | 4,250 | 4,300 | 217,400 | 2,150 |
| 2017-09-22 | 4,330 | 4,365 | 4,230 | 4,265 | 249,000 | 2,132.50 |
| 2017-09-21 | 4,445 | 4,455 | 4,350 | 4,365 | 204,300 | 2,182.50 |
| 2017-09-20 | 4,530 | 4,555 | 4,465 | 4,470 | 192,000 | 2,235 |
| 2017-09-19 | 4,485 | 4,530 | 4,455 | 4,515 | 203,500 | 2,257.50 |
| 2017-09-15 | 4,465 | 4,475 | 4,415 | 4,475 | 175,700 | 2,237.50 |
| 2017-09-14 | 4,365 | 4,485 | 4,360 | 4,465 | 236,900 | 2,232.50 |
| 2017-09-13 | 4,350 | 4,375 | 4,340 | 4,350 | 196,000 | 2,175 |
| 2017-09-12 | 4,405 | 4,405 | 4,310 | 4,310 | 132,900 | 2,155 |
| 2017-09-11 | 4,305 | 4,420 | 4,295 | 4,365 | 217,700 | 2,182.50 |
| 2017-09-08 | 4,250 | 4,310 | 4,225 | 4,265 | 226,300 | 2,132.50 |
| 2017-09-07 | 4,210 | 4,285 | 4,210 | 4,250 | 172,500 | 2,125 |
| 2017-09-06 | 4,150 | 4,220 | 4,135 | 4,205 | 179,100 | 2,102.50 |
| 2017-09-05 | 4,265 | 4,265 | 4,165 | 4,180 | 145,700 | 2,090 |
| 2017-09-04 | 4,275 | 4,300 | 4,250 | 4,260 | 195,800 | 2,130 |
| 2017-09-01 | 4,350 | 4,350 | 4,255 | 4,270 | 171,900 | 2,135 |
| 2017-08-31 | 4,390 | 4,390 | 4,310 | 4,315 | 245,400 | 2,157.50 |
| 2017-08-30 | 4,310 | 4,375 | 4,300 | 4,355 | 123,400 | 2,177.50 |
| 2017-08-29 | 4,235 | 4,310 | 4,220 | 4,300 | 153,800 | 2,150 |
| 2017-08-28 | 4,255 | 4,285 | 4,240 | 4,265 | 122,500 | 2,132.50 |
| 2017-08-25 | 4,265 | 4,265 | 4,210 | 4,245 | 90,900 | 2,122.50 |
| 2017-08-24 | 4,300 | 4,305 | 4,230 | 4,245 | 124,300 | 2,122.50 |
| 2017-08-23 | 4,290 | 4,340 | 4,265 | 4,320 | 157,000 | 2,160 |
| 2017-08-22 | 4,300 | 4,310 | 4,245 | 4,250 | 107,200 | 2,125 |
| 2017-08-21 | 4,315 | 4,350 | 4,290 | 4,310 | 111,400 | 2,155 |
| 2017-08-18 | 4,290 | 4,335 | 4,260 | 4,305 | 144,800 | 2,152.50 |
| 2017-08-17 | 4,385 | 4,405 | 4,335 | 4,335 | 142,100 | 2,167.50 |
| 2017-08-16 | 4,505 | 4,505 | 4,390 | 4,405 | 219,700 | 2,202.50 |
| 2017-08-15 | 4,360 | 4,445 | 4,335 | 4,435 | 220,200 | 2,217.50 |
| 2017-08-14 | 4,345 | 4,375 | 4,320 | 4,340 | 166,900 | 2,170 |
| 2017-08-10 | 4,265 | 4,375 | 4,265 | 4,355 | 261,000 | 2,177.50 |
| 2017-08-09 | 4,320 | 4,325 | 4,225 | 4,255 | 144,200 | 2,127.50 |
| 2017-08-08 | 4,295 | 4,330 | 4,285 | 4,310 | 165,300 | 2,155 |
| 2017-08-07 | 4,275 | 4,315 | 4,255 | 4,295 | 161,600 | 2,147.50 |
| 2017-08-04 | 4,240 | 4,265 | 4,215 | 4,250 | 143,100 | 2,125 |
| 2017-08-03 | 4,215 | 4,270 | 4,210 | 4,255 | 114,400 | 2,127.50 |
| 2017-08-02 | 4,290 | 4,290 | 4,225 | 4,225 | 147,300 | 2,112.50 |
| 2017-08-01 | 4,200 | 4,295 | 4,175 | 4,295 | 270,000 | 2,147.50 |
| 2017-07-31 | 4,190 | 4,220 | 4,165 | 4,195 | 158,500 | 2,097.50 |
| 2017-07-28 | 4,180 | 4,225 | 4,180 | 4,205 | 157,900 | 2,102.50 |
| 2017-07-27 | 4,185 | 4,230 | 4,175 | 4,180 | 116,900 | 2,090 |
| 2017-07-26 | 4,240 | 4,240 | 4,160 | 4,180 | 147,500 | 2,090 |
| 2017-07-25 | 4,225 | 4,235 | 4,180 | 4,220 | 164,400 | 2,110 |
| 2017-07-24 | 4,185 | 4,225 | 4,170 | 4,215 | 241,300 | 2,107.50 |
| 2017-07-21 | 4,210 | 4,225 | 4,180 | 4,190 | 165,700 | 2,095 |
| 2017-07-20 | 4,185 | 4,240 | 4,185 | 4,210 | 169,700 | 2,105 |
| 2017-07-19 | 4,070 | 4,185 | 4,055 | 4,180 | 184,700 | 2,090 |
| 2017-07-18 | 4,100 | 4,135 | 4,075 | 4,105 | 193,600 | 2,052.50 |
| 2017-07-14 | 4,145 | 4,160 | 4,115 | 4,115 | 146,700 | 2,057.50 |
| 2017-07-13 | 4,065 | 4,150 | 4,065 | 4,145 | 229,600 | 2,072.50 |
| 2017-07-12 | 4,100 | 4,115 | 4,065 | 4,065 | 155,400 | 2,032.50 |
| 2017-07-11 | 4,015 | 4,115 | 4,000 | 4,100 | 280,200 | 2,050 |
| 2017-07-10 | 4,065 | 4,075 | 3,990 | 4,015 | 269,900 | 2,007.50 |
| 2017-07-07 | 3,980 | 4,060 | 3,970 | 4,035 | 439,000 | 2,017.50 |
| 2017-07-06 | 4,130 | 4,130 | 3,930 | 3,960 | 708,700 | 1,980 |
| 2017-07-05 | 4,185 | 4,195 | 4,125 | 4,190 | 347,900 | 2,095 |
| 2017-07-04 | 4,355 | 4,375 | 4,185 | 4,240 | 814,200 | 2,120 |
| 2017-07-03 | 4,155 | 4,185 | 4,045 | 4,075 | 291,800 | 2,037.50 |
| 2017-06-30 | 4,205 | 4,215 | 4,140 | 4,160 | 274,600 | 2,080 |
| 2017-06-29 | 4,260 | 4,275 | 4,215 | 4,250 | 120,700 | 2,125 |
| 2017-06-28 | 4,285 | 4,290 | 4,215 | 4,240 | 240,900 | 2,120 |
| 2017-06-27 | 4,330 | 4,350 | 4,275 | 4,290 | 178,800 | 2,145 |
| 2017-06-26 | 4,185 | 4,270 | 4,185 | 4,260 | 91,300 | 2,130 |
| 2017-06-23 | 4,225 | 4,235 | 4,180 | 4,215 | 136,500 | 2,107.50 |
| 2017-06-22 | 4,275 | 4,285 | 4,235 | 4,255 | 224,100 | 2,127.50 |
| 2017-06-21 | 4,280 | 4,335 | 4,270 | 4,295 | 194,500 | 2,147.50 |
| 2017-06-20 | 4,300 | 4,330 | 4,290 | 4,315 | 150,200 | 2,157.50 |
| 2017-06-19 | 4,225 | 4,280 | 4,220 | 4,280 | 146,300 | 2,140 |
| 2017-06-16 | 4,185 | 4,225 | 4,130 | 4,215 | 219,900 | 2,107.50 |
| 2017-06-15 | 4,095 | 4,190 | 4,070 | 4,165 | 198,500 | 2,082.50 |
| 2017-06-14 | 4,155 | 4,190 | 4,105 | 4,115 | 233,800 | 2,057.50 |
| 2017-06-13 | 4,015 | 4,110 | 4,010 | 4,085 | 232,100 | 2,042.50 |
| 2017-06-12 | 4,035 | 4,040 | 3,960 | 3,995 | 347,500 | 1,997.50 |
| 2017-06-09 | 4,040 | 4,075 | 4,005 | 4,055 | 308,900 | 2,027.50 |
| 2017-06-08 | 4,120 | 4,140 | 4,085 | 4,090 | 185,000 | 2,045 |
| 2017-06-07 | 4,135 | 4,145 | 4,080 | 4,105 | 275,200 | 2,052.50 |
| 2017-06-06 | 4,225 | 4,230 | 4,140 | 4,160 | 262,700 | 2,080 |
| 2017-06-05 | 4,110 | 4,240 | 4,085 | 4,230 | 252,700 | 2,115 |
| 2017-06-02 | 4,115 | 4,135 | 4,080 | 4,095 | 259,100 | 2,047.50 |
| 2017-06-01 | 4,020 | 4,110 | 4,020 | 4,100 | 245,200 | 2,050 |
| 2017-05-31 | 3,995 | 4,080 | 3,995 | 4,050 | 319,700 | 2,025 |
| 2017-05-30 | 4,010 | 4,025 | 3,990 | 4,010 | 138,800 | 2,005 |
| 2017-05-29 | 3,920 | 4,030 | 3,910 | 4,010 | 225,300 | 2,005 |
| 2017-05-26 | 3,995 | 4,030 | 3,890 | 3,895 | 351,400 | 1,947.50 |
| 2017-05-25 | 3,955 | 3,990 | 3,925 | 3,940 | 205,000 | 1,970 |
| 2017-05-24 | 3,915 | 3,985 | 3,905 | 3,960 | 332,200 | 1,980 |
| 2017-05-23 | 3,845 | 3,910 | 3,835 | 3,885 | 304,200 | 1,942.50 |
| 2017-05-22 | 3,810 | 3,870 | 3,790 | 3,855 | 234,700 | 1,927.50 |
| 2017-05-19 | 3,835 | 3,835 | 3,770 | 3,810 | 191,100 | 1,905 |
| 2017-05-18 | 3,780 | 3,840 | 3,780 | 3,825 | 168,700 | 1,912.50 |
| 2017-05-17 | 3,790 | 3,810 | 3,760 | 3,810 | 232,700 | 1,905 |
| 2017-05-16 | 3,800 | 3,800 | 3,750 | 3,795 | 190,800 | 1,897.50 |
| 2017-05-15 | 3,725 | 3,800 | 3,725 | 3,775 | 251,700 | 1,887.50 |
| 2017-05-12 | 3,695 | 3,740 | 3,675 | 3,735 | 188,500 | 1,867.50 |
| 2017-05-11 | 3,700 | 3,720 | 3,685 | 3,690 | 115,600 | 1,845 |
| 2017-05-10 | 3,725 | 3,735 | 3,655 | 3,670 | 192,700 | 1,835 |
| 2017-05-09 | 3,650 | 3,715 | 3,650 | 3,705 | 310,000 | 1,852.50 |
| 2017-05-08 | 3,580 | 3,645 | 3,575 | 3,640 | 211,800 | 1,820 |
| 2017-05-02 | 3,565 | 3,615 | 3,565 | 3,600 | 183,300 | 1,800 |
| 2017-05-01 | 3,580 | 3,580 | 3,540 | 3,560 | 207,100 | 1,780 |
| 2017-04-28 | 3,635 | 3,650 | 3,580 | 3,590 | 252,400 | 1,795 |
| 2017-04-27 | 3,560 | 3,645 | 3,555 | 3,620 | 1,516,600 | 1,810 |
| 2017-04-26 | 3,580 | 3,590 | 3,525 | 3,570 | 242,000 | 1,785 |
| 2017-04-25 | 3,590 | 3,595 | 3,545 | 3,570 | 166,600 | 1,785 |
| 2017-04-24 | 3,585 | 3,605 | 3,565 | 3,595 | 215,600 | 1,797.50 |
| 2017-04-21 | 3,565 | 3,580 | 3,530 | 3,555 | 201,900 | 1,777.50 |
| 2017-04-20 | 3,560 | 3,595 | 3,550 | 3,565 | 310,400 | 1,782.50 |
| 2017-04-19 | 3,480 | 3,555 | 3,480 | 3,500 | 451,400 | 1,750 |
| 2017-04-18 | 3,500 | 3,500 | 3,425 | 3,470 | 194,800 | 1,735 |
| 2017-04-17 | 3,395 | 3,500 | 3,395 | 3,480 | 230,300 | 1,740 |
| 2017-04-14 | 3,435 | 3,465 | 3,395 | 3,410 | 287,200 | 1,705 |
| 2017-04-13 | 3,305 | 3,475 | 3,305 | 3,430 | 461,000 | 1,715 |
| 2017-04-12 | 3,375 | 3,415 | 3,345 | 3,355 | 359,800 | 1,677.50 |
| 2017-04-11 | 3,315 | 3,395 | 3,315 | 3,385 | 444,500 | 1,692.50 |
| 2017-04-10 | 3,310 | 3,380 | 3,245 | 3,300 | 626,400 | 1,650 |
| 2017-04-07 | 3,225 | 3,265 | 3,195 | 3,240 | 174,500 | 1,620 |
| 2017-04-06 | 3,260 | 3,270 | 3,180 | 3,185 | 259,700 | 1,592.50 |
| 2017-04-05 | 3,265 | 3,300 | 3,245 | 3,260 | 232,200 | 1,630 |
| 2017-04-04 | 3,250 | 3,310 | 3,230 | 3,265 | 357,500 | 1,632.50 |
| 2017-04-03 | 3,140 | 3,250 | 3,140 | 3,230 | 256,200 | 1,615 |
| 2017-03-31 | 3,160 | 3,160 | 3,115 | 3,115 | 218,300 | 1,557.50 |
| 2017-03-30 | 3,200 | 3,220 | 3,120 | 3,125 | 208,000 | 1,562.50 |
| 2017-03-29 | 3,215 | 3,240 | 3,205 | 3,225 | 225,800 | 1,612.50 |
| 2017-03-28 | 3,205 | 3,225 | 3,195 | 3,215 | 183,000 | 1,607.50 |
| 2017-03-27 | 3,230 | 3,250 | 3,210 | 3,215 | 110,400 | 1,607.50 |
| 2017-03-24 | 3,245 | 3,280 | 3,235 | 3,265 | 94,400 | 1,632.50 |
| 2017-03-23 | 3,285 | 3,285 | 3,240 | 3,270 | 146,900 | 1,635 |
| 2017-03-22 | 3,260 | 3,330 | 3,260 | 3,300 | 251,600 | 1,650 |
| 2017-03-21 | 3,260 | 3,310 | 3,255 | 3,305 | 216,200 | 1,652.50 |
| 2017-03-17 | 3,225 | 3,275 | 3,220 | 3,260 | 226,000 | 1,630 |
| 2017-03-16 | 3,250 | 3,260 | 3,225 | 3,250 | 189,800 | 1,625 |
| 2017-03-15 | 3,210 | 3,255 | 3,200 | 3,230 | 151,500 | 1,615 |
| 2017-03-14 | 3,245 | 3,245 | 3,215 | 3,220 | 138,700 | 1,610 |
| 2017-03-13 | 3,200 | 3,245 | 3,190 | 3,235 | 149,200 | 1,617.50 |
| 2017-03-10 | 3,210 | 3,215 | 3,190 | 3,215 | 315,800 | 1,607.50 |
| 2017-03-09 | 3,200 | 3,200 | 3,165 | 3,170 | 131,400 | 1,585 |
| 2017-03-08 | 3,150 | 3,170 | 3,135 | 3,145 | 226,800 | 1,572.50 |
| 2017-03-07 | 3,120 | 3,125 | 3,095 | 3,110 | 159,500 | 1,555 |
| 2017-03-06 | 3,135 | 3,145 | 3,085 | 3,115 | 175,800 | 1,557.50 |
| 2017-03-03 | 3,200 | 3,215 | 3,125 | 3,125 | 228,000 | 1,562.50 |
| 2017-03-02 | 3,190 | 3,195 | 3,135 | 3,190 | 250,100 | 1,595 |
| 2017-03-01 | 3,170 | 3,180 | 3,135 | 3,170 | 205,400 | 1,585 |
| 2017-02-28 | 3,145 | 3,165 | 3,130 | 3,135 | 218,300 | 1,567.50 |
| 2017-02-27 | 3,115 | 3,180 | 3,110 | 3,140 | 303,100 | 1,570 |
| 2017-02-24 | 3,135 | 3,175 | 3,020 | 3,150 | 462,200 | 1,575 |
| 2017-02-23 | 6,380 | 6,430 | 6,350 | 6,430 | 434,400 | 1,607.50 |
| 2017-02-22 | 6,450 | 6,450 | 6,370 | 6,390 | 204,000 | 1,597.50 |
| 2017-02-21 | 6,310 | 6,420 | 6,300 | 6,410 | 150,300 | 1,602.50 |
| 2017-02-20 | 6,330 | 6,330 | 6,240 | 6,290 | 203,900 | 1,572.50 |
| 2017-02-17 | 6,180 | 6,280 | 6,130 | 6,280 | 115,500 | 1,570 |
| 2017-02-16 | 6,090 | 6,200 | 6,090 | 6,170 | 148,100 | 1,542.50 |
| 2017-02-15 | 6,310 | 6,320 | 6,080 | 6,090 | 376,800 | 1,522.50 |
| 2017-02-14 | 6,440 | 6,450 | 6,280 | 6,290 | 145,500 | 1,572.50 |
| 2017-02-13 | 6,400 | 6,460 | 6,390 | 6,440 | 90,200 | 1,610 |
| 2017-02-10 | 6,350 | 6,360 | 6,300 | 6,350 | 89,000 | 1,587.50 |
| 2017-02-09 | 6,270 | 6,350 | 6,250 | 6,270 | 129,700 | 1,567.50 |
| 2017-02-08 | 6,170 | 6,280 | 6,170 | 6,280 | 98,000 | 1,570 |
| 2017-02-07 | 6,210 | 6,250 | 6,150 | 6,160 | 116,400 | 1,540 |
| 2017-02-06 | 6,340 | 6,350 | 6,240 | 6,260 | 100,500 | 1,565 |
| 2017-02-03 | 6,260 | 6,320 | 6,260 | 6,290 | 92,400 | 1,572.50 |
| 2017-02-02 | 6,400 | 6,400 | 6,240 | 6,250 | 114,400 | 1,562.50 |
| 2017-02-01 | 6,220 | 6,390 | 6,220 | 6,340 | 162,000 | 1,585 |
| 2017-01-31 | 6,170 | 6,230 | 6,160 | 6,210 | 130,100 | 1,552.50 |
| 2017-01-30 | 6,310 | 6,330 | 6,200 | 6,250 | 140,900 | 1,562.50 |
| 2017-01-27 | 6,230 | 6,330 | 6,200 | 6,290 | 170,400 | 1,572.50 |
| 2017-01-26 | 6,230 | 6,230 | 6,150 | 6,170 | 124,800 | 1,542.50 |
| 2017-01-25 | 6,210 | 6,260 | 6,110 | 6,170 | 190,600 | 1,542.50 |
| 2017-01-24 | 6,310 | 6,380 | 6,210 | 6,230 | 162,300 | 1,557.50 |
| 2017-01-23 | 6,330 | 6,330 | 6,260 | 6,260 | 102,900 | 1,565 |
| 2017-01-20 | 6,400 | 6,430 | 6,300 | 6,320 | 142,400 | 1,580 |
| 2017-01-19 | 6,450 | 6,470 | 6,320 | 6,380 | 234,800 | 1,595 |
| 2017-01-18 | 6,740 | 6,750 | 6,280 | 6,450 | 370,200 | 1,612.50 |
| 2017-01-17 | 6,750 | 6,760 | 6,610 | 6,620 | 115,500 | 1,655 |
| 2017-01-16 | 6,810 | 6,820 | 6,680 | 6,710 | 108,500 | 1,677.50 |
| 2017-01-13 | 6,760 | 6,860 | 6,740 | 6,810 | 260,100 | 1,702.50 |
| 2017-01-12 | 7,000 | 7,040 | 6,660 | 6,680 | 425,000 | 1,670 |
| 2017-01-11 | 7,270 | 7,270 | 7,150 | 7,170 | 80,600 | 1,792.50 |
| 2017-01-10 | 7,300 | 7,310 | 7,210 | 7,210 | 101,700 | 1,802.50 |
| 2017-01-06 | 7,270 | 7,390 | 7,230 | 7,330 | 81,300 | 1,832.50 |
| 2017-01-05 | 7,170 | 7,250 | 7,170 | 7,190 | 73,800 | 1,797.50 |
| 2017-01-04 | 7,140 | 7,230 | 7,090 | 7,190 | 83,700 | 1,797.50 |
分割・併合履歴 ： [2020-08-28]1株→2株 [2017-02-24]1株→2株 [2014-08-27]1株→2株 [2011-08-29]1株→1.1株