3360 シップヘルスケ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 | 3,725 | 3,745 | 3,705 | 3,735 | 53,200 | 1,867.50 |
| 2017-12-28 | 3,725 | 3,745 | 3,690 | 3,715 | 73,000 | 1,857.50 |
| 2017-12-27 | 3,735 | 3,765 | 3,690 | 3,710 | 97,000 | 1,855 |
| 2017-12-26 | 3,750 | 3,765 | 3,710 | 3,715 | 78,800 | 1,857.50 |
| 2017-12-25 | 3,755 | 3,755 | 3,720 | 3,725 | 85,000 | 1,862.50 |
| 2017-12-22 | 3,725 | 3,760 | 3,720 | 3,720 | 67,200 | 1,860 |
| 2017-12-21 | 3,720 | 3,750 | 3,685 | 3,735 | 62,100 | 1,867.50 |
| 2017-12-20 | 3,730 | 3,760 | 3,705 | 3,730 | 120,600 | 1,865 |
| 2017-12-19 | 3,700 | 3,730 | 3,675 | 3,705 | 110,200 | 1,852.50 |
| 2017-12-18 | 3,635 | 3,685 | 3,605 | 3,675 | 112,600 | 1,837.50 |
| 2017-12-15 | 3,585 | 3,615 | 3,525 | 3,595 | 126,800 | 1,797.50 |
| 2017-12-14 | 3,620 | 3,620 | 3,585 | 3,600 | 64,400 | 1,800 |
| 2017-12-13 | 3,605 | 3,620 | 3,580 | 3,590 | 54,700 | 1,795 |
| 2017-12-12 | 3,630 | 3,635 | 3,570 | 3,575 | 94,800 | 1,787.50 |
| 2017-12-11 | 3,620 | 3,630 | 3,575 | 3,605 | 74,200 | 1,802.50 |
| 2017-12-08 | 3,615 | 3,645 | 3,595 | 3,630 | 145,500 | 1,815 |
| 2017-12-07 | 3,585 | 3,630 | 3,575 | 3,600 | 103,900 | 1,800 |
| 2017-12-06 | 3,600 | 3,625 | 3,535 | 3,560 | 147,400 | 1,780 |
| 2017-12-05 | 3,605 | 3,630 | 3,600 | 3,610 | 125,600 | 1,805 |
| 2017-12-04 | 3,615 | 3,635 | 3,600 | 3,605 | 128,100 | 1,802.50 |
| 2017-12-01 | 3,600 | 3,620 | 3,575 | 3,590 | 128,000 | 1,795 |
| 2017-11-30 | 3,565 | 3,605 | 3,510 | 3,595 | 191,200 | 1,797.50 |
| 2017-11-29 | 3,525 | 3,560 | 3,500 | 3,550 | 144,000 | 1,775 |
| 2017-11-28 | 3,580 | 3,580 | 3,415 | 3,470 | 398,300 | 1,735 |
| 2017-11-27 | 3,640 | 3,645 | 3,545 | 3,545 | 185,200 | 1,772.50 |
| 2017-11-24 | 3,615 | 3,655 | 3,615 | 3,645 | 102,800 | 1,822.50 |
| 2017-11-22 | 3,615 | 3,640 | 3,605 | 3,610 | 92,000 | 1,805 |
| 2017-11-21 | 3,600 | 3,630 | 3,585 | 3,610 | 72,000 | 1,805 |
| 2017-11-20 | 3,565 | 3,630 | 3,560 | 3,620 | 92,000 | 1,810 |
| 2017-11-17 | 3,610 | 3,655 | 3,560 | 3,635 | 230,000 | 1,817.50 |
| 2017-11-16 | 3,460 | 3,560 | 3,460 | 3,550 | 136,000 | 1,775 |
| 2017-11-15 | 3,495 | 3,530 | 3,445 | 3,460 | 148,200 | 1,730 |
| 2017-11-13 | 3,470 | 3,570 | 3,470 | 3,515 | 217,100 | 1,757.50 |
| 2017-11-10 | 3,480 | 3,530 | 3,450 | 3,510 | 176,900 | 1,755 |
| 2017-11-09 | 3,550 | 3,555 | 3,490 | 3,520 | 191,600 | 1,760 |
| 2017-11-08 | 3,505 | 3,540 | 3,505 | 3,530 | 141,700 | 1,765 |
| 2017-11-07 | 3,545 | 3,560 | 3,520 | 3,530 | 179,700 | 1,765 |
| 2017-11-06 | 3,670 | 3,675 | 3,560 | 3,590 | 179,000 | 1,795 |
| 2017-11-02 | 3,625 | 3,640 | 3,585 | 3,610 | 81,500 | 1,805 |
| 2017-11-01 | 3,575 | 3,620 | 3,570 | 3,620 | 147,500 | 1,810 |
| 2017-10-31 | 3,590 | 3,605 | 3,525 | 3,535 | 144,800 | 1,767.50 |
| 2017-10-30 | 3,605 | 3,605 | 3,560 | 3,595 | 404,600 | 1,797.50 |
| 2017-10-27 | 3,630 | 3,640 | 3,600 | 3,620 | 84,800 | 1,810 |
| 2017-10-26 | 3,580 | 3,620 | 3,570 | 3,600 | 89,500 | 1,800 |
| 2017-10-25 | 3,660 | 3,695 | 3,595 | 3,605 | 192,900 | 1,802.50 |
| 2017-10-24 | 3,625 | 3,650 | 3,590 | 3,650 | 152,500 | 1,825 |
| 2017-10-23 | 3,620 | 3,620 | 3,545 | 3,555 | 129,800 | 1,777.50 |
| 2017-10-20 | 3,530 | 3,575 | 3,530 | 3,560 | 86,800 | 1,780 |
| 2017-10-19 | 3,560 | 3,580 | 3,535 | 3,550 | 76,300 | 1,775 |
| 2017-10-18 | 3,595 | 3,615 | 3,560 | 3,575 | 77,200 | 1,787.50 |
| 2017-10-17 | 3,600 | 3,620 | 3,590 | 3,615 | 124,500 | 1,807.50 |
| 2017-10-16 | 3,550 | 3,610 | 3,550 | 3,580 | 124,700 | 1,790 |
| 2017-10-13 | 3,545 | 3,560 | 3,505 | 3,540 | 149,700 | 1,770 |
| 2017-10-12 | 3,510 | 3,570 | 3,490 | 3,540 | 132,800 | 1,770 |
| 2017-10-11 | 3,485 | 3,520 | 3,480 | 3,505 | 111,300 | 1,752.50 |
| 2017-10-10 | 3,470 | 3,525 | 3,470 | 3,480 | 82,200 | 1,740 |
| 2017-10-06 | 3,540 | 3,540 | 3,485 | 3,510 | 111,300 | 1,755 |
| 2017-10-05 | 3,560 | 3,595 | 3,545 | 3,560 | 120,100 | 1,780 |
| 2017-10-04 | 3,570 | 3,590 | 3,555 | 3,560 | 72,500 | 1,780 |
| 2017-10-03 | 3,535 | 3,590 | 3,530 | 3,585 | 158,000 | 1,792.50 |
| 2017-10-02 | 3,515 | 3,520 | 3,475 | 3,515 | 130,400 | 1,757.50 |
| 2017-09-29 | 3,475 | 3,480 | 3,440 | 3,475 | 169,700 | 1,737.50 |
| 2017-09-28 | 3,445 | 3,485 | 3,410 | 3,480 | 108,500 | 1,740 |
| 2017-09-27 | 3,455 | 3,455 | 3,395 | 3,420 | 65,400 | 1,710 |
| 2017-09-26 | 3,405 | 3,440 | 3,400 | 3,440 | 90,600 | 1,720 |
| 2017-09-25 | 3,440 | 3,470 | 3,415 | 3,430 | 112,200 | 1,715 |
| 2017-09-22 | 3,435 | 3,450 | 3,380 | 3,390 | 99,100 | 1,695 |
| 2017-09-21 | 3,460 | 3,460 | 3,390 | 3,390 | 151,500 | 1,695 |
| 2017-09-20 | 3,555 | 3,560 | 3,435 | 3,435 | 215,500 | 1,717.50 |
| 2017-09-19 | 3,515 | 3,595 | 3,485 | 3,585 | 186,000 | 1,792.50 |
| 2017-09-15 | 3,430 | 3,520 | 3,430 | 3,490 | 312,200 | 1,745 |
| 2017-09-14 | 3,375 | 3,415 | 3,345 | 3,410 | 123,300 | 1,705 |
| 2017-09-13 | 3,360 | 3,385 | 3,330 | 3,375 | 137,700 | 1,687.50 |
| 2017-09-12 | 3,380 | 3,380 | 3,335 | 3,355 | 66,400 | 1,677.50 |
| 2017-09-11 | 3,315 | 3,375 | 3,310 | 3,345 | 120,200 | 1,672.50 |
| 2017-09-08 | 3,290 | 3,310 | 3,265 | 3,275 | 98,400 | 1,637.50 |
| 2017-09-07 | 3,300 | 3,310 | 3,280 | 3,300 | 67,700 | 1,650 |
| 2017-09-06 | 3,275 | 3,295 | 3,270 | 3,285 | 71,100 | 1,642.50 |
| 2017-09-05 | 3,330 | 3,335 | 3,275 | 3,300 | 93,200 | 1,650 |
| 2017-09-04 | 3,370 | 3,375 | 3,320 | 3,325 | 64,500 | 1,662.50 |
| 2017-09-01 | 3,400 | 3,410 | 3,365 | 3,395 | 80,800 | 1,697.50 |
| 2017-08-31 | 3,345 | 3,380 | 3,330 | 3,360 | 111,700 | 1,680 |
| 2017-08-30 | 3,315 | 3,370 | 3,290 | 3,345 | 157,000 | 1,672.50 |
| 2017-08-29 | 3,250 | 3,285 | 3,245 | 3,285 | 81,300 | 1,642.50 |
| 2017-08-28 | 3,255 | 3,305 | 3,250 | 3,285 | 114,000 | 1,642.50 |
| 2017-08-25 | 3,260 | 3,270 | 3,230 | 3,230 | 77,500 | 1,615 |
| 2017-08-24 | 3,275 | 3,280 | 3,230 | 3,235 | 113,900 | 1,617.50 |
| 2017-08-23 | 3,280 | 3,305 | 3,275 | 3,280 | 130,800 | 1,640 |
| 2017-08-22 | 3,240 | 3,250 | 3,220 | 3,240 | 93,500 | 1,620 |
| 2017-08-21 | 3,250 | 3,270 | 3,235 | 3,240 | 81,800 | 1,620 |
| 2017-08-18 | 3,270 | 3,275 | 3,220 | 3,230 | 168,800 | 1,615 |
| 2017-08-17 | 3,265 | 3,295 | 3,245 | 3,255 | 144,300 | 1,627.50 |
| 2017-08-16 | 3,285 | 3,320 | 3,265 | 3,270 | 154,900 | 1,635 |
| 2017-08-15 | 3,305 | 3,330 | 3,265 | 3,290 | 175,100 | 1,645 |
| 2017-08-14 | 3,300 | 3,350 | 3,280 | 3,305 | 210,300 | 1,652.50 |
| 2017-08-10 | 3,410 | 3,415 | 3,335 | 3,355 | 248,000 | 1,677.50 |
| 2017-08-09 | 3,495 | 3,560 | 3,380 | 3,435 | 489,500 | 1,717.50 |
| 2017-08-08 | 3,400 | 3,420 | 3,340 | 3,395 | 176,000 | 1,697.50 |
| 2017-08-07 | 3,460 | 3,495 | 3,440 | 3,465 | 186,400 | 1,732.50 |
| 2017-08-04 | 3,410 | 3,415 | 3,370 | 3,400 | 110,700 | 1,700 |
| 2017-08-03 | 3,430 | 3,430 | 3,380 | 3,390 | 124,100 | 1,695 |
| 2017-08-02 | 3,400 | 3,430 | 3,385 | 3,420 | 124,700 | 1,710 |
| 2017-08-01 | 3,375 | 3,410 | 3,355 | 3,390 | 144,100 | 1,695 |
| 2017-07-31 | 3,420 | 3,425 | 3,390 | 3,390 | 99,500 | 1,695 |
| 2017-07-28 | 3,430 | 3,430 | 3,400 | 3,415 | 103,600 | 1,707.50 |
| 2017-07-27 | 3,415 | 3,480 | 3,410 | 3,450 | 138,800 | 1,725 |
| 2017-07-26 | 3,430 | 3,435 | 3,400 | 3,420 | 148,200 | 1,710 |
| 2017-07-25 | 3,425 | 3,450 | 3,410 | 3,435 | 90,100 | 1,717.50 |
| 2017-07-24 | 3,430 | 3,450 | 3,415 | 3,440 | 117,300 | 1,720 |
| 2017-07-21 | 3,450 | 3,475 | 3,435 | 3,460 | 183,800 | 1,730 |
| 2017-07-20 | 3,400 | 3,425 | 3,390 | 3,415 | 145,000 | 1,707.50 |
| 2017-07-19 | 3,355 | 3,390 | 3,350 | 3,370 | 85,900 | 1,685 |
| 2017-07-18 | 3,365 | 3,380 | 3,355 | 3,365 | 143,500 | 1,682.50 |
| 2017-07-14 | 3,350 | 3,385 | 3,350 | 3,360 | 124,100 | 1,680 |
| 2017-07-13 | 3,385 | 3,390 | 3,335 | 3,360 | 160,500 | 1,680 |
| 2017-07-12 | 3,415 | 3,435 | 3,370 | 3,380 | 135,700 | 1,690 |
| 2017-07-11 | 3,385 | 3,430 | 3,380 | 3,415 | 125,300 | 1,707.50 |
| 2017-07-10 | 3,415 | 3,420 | 3,370 | 3,380 | 116,000 | 1,690 |
| 2017-07-07 | 3,390 | 3,440 | 3,370 | 3,395 | 238,500 | 1,697.50 |
| 2017-07-06 | 3,440 | 3,475 | 3,400 | 3,405 | 169,100 | 1,702.50 |
| 2017-07-05 | 3,440 | 3,440 | 3,360 | 3,410 | 224,500 | 1,705 |
| 2017-07-04 | 3,540 | 3,560 | 3,430 | 3,455 | 189,400 | 1,727.50 |
| 2017-07-03 | 3,475 | 3,510 | 3,465 | 3,485 | 183,700 | 1,742.50 |
| 2017-06-30 | 3,495 | 3,510 | 3,450 | 3,495 | 185,600 | 1,747.50 |
| 2017-06-29 | 3,530 | 3,535 | 3,465 | 3,475 | 251,900 | 1,737.50 |
| 2017-06-28 | 3,490 | 3,530 | 3,460 | 3,505 | 468,100 | 1,752.50 |
| 2017-06-27 | 3,410 | 3,445 | 3,390 | 3,420 | 126,200 | 1,710 |
| 2017-06-26 | 3,385 | 3,415 | 3,385 | 3,400 | 116,600 | 1,700 |
| 2017-06-23 | 3,415 | 3,420 | 3,365 | 3,385 | 131,700 | 1,692.50 |
| 2017-06-22 | 3,415 | 3,425 | 3,385 | 3,415 | 164,600 | 1,707.50 |
| 2017-06-21 | 3,345 | 3,400 | 3,345 | 3,375 | 173,300 | 1,687.50 |
| 2017-06-20 | 3,350 | 3,385 | 3,335 | 3,345 | 152,900 | 1,672.50 |
| 2017-06-19 | 3,290 | 3,320 | 3,290 | 3,310 | 150,700 | 1,655 |
| 2017-06-16 | 3,280 | 3,290 | 3,240 | 3,255 | 110,900 | 1,627.50 |
| 2017-06-15 | 3,245 | 3,275 | 3,240 | 3,260 | 97,900 | 1,630 |
| 2017-06-14 | 3,270 | 3,305 | 3,230 | 3,230 | 173,000 | 1,615 |
| 2017-06-13 | 3,275 | 3,310 | 3,245 | 3,280 | 149,300 | 1,640 |
| 2017-06-12 | 3,320 | 3,320 | 3,265 | 3,270 | 138,900 | 1,635 |
| 2017-06-09 | 3,225 | 3,265 | 3,225 | 3,250 | 140,700 | 1,625 |
| 2017-06-08 | 3,215 | 3,260 | 3,210 | 3,235 | 294,500 | 1,617.50 |
| 2017-06-07 | 3,150 | 3,200 | 3,120 | 3,185 | 152,300 | 1,592.50 |
| 2017-06-06 | 3,185 | 3,190 | 3,160 | 3,160 | 119,200 | 1,580 |
| 2017-06-05 | 3,170 | 3,220 | 3,170 | 3,195 | 186,700 | 1,597.50 |
| 2017-06-02 | 3,190 | 3,215 | 3,165 | 3,205 | 226,900 | 1,602.50 |
| 2017-06-01 | 3,090 | 3,190 | 3,090 | 3,185 | 204,900 | 1,592.50 |
| 2017-05-31 | 3,060 | 3,105 | 3,050 | 3,085 | 168,400 | 1,542.50 |
| 2017-05-30 | 3,110 | 3,110 | 3,070 | 3,085 | 89,300 | 1,542.50 |
| 2017-05-29 | 3,100 | 3,130 | 3,090 | 3,095 | 140,500 | 1,547.50 |
| 2017-05-26 | 3,135 | 3,140 | 3,115 | 3,115 | 135,700 | 1,557.50 |
| 2017-05-25 | 3,150 | 3,165 | 3,145 | 3,150 | 121,500 | 1,575 |
| 2017-05-24 | 3,200 | 3,200 | 3,145 | 3,170 | 142,900 | 1,585 |
| 2017-05-23 | 3,170 | 3,210 | 3,160 | 3,190 | 135,000 | 1,595 |
| 2017-05-22 | 3,150 | 3,170 | 3,115 | 3,160 | 115,900 | 1,580 |
| 2017-05-19 | 3,170 | 3,170 | 3,125 | 3,145 | 122,100 | 1,572.50 |
| 2017-05-18 | 3,110 | 3,195 | 3,105 | 3,190 | 229,600 | 1,595 |
| 2017-05-17 | 3,095 | 3,150 | 3,075 | 3,150 | 137,700 | 1,575 |
| 2017-05-16 | 3,130 | 3,145 | 3,095 | 3,125 | 134,600 | 1,562.50 |
| 2017-05-15 | 3,045 | 3,195 | 3,045 | 3,110 | 321,800 | 1,555 |
| 2017-05-12 | 3,075 | 3,095 | 3,030 | 3,065 | 167,400 | 1,532.50 |
| 2017-05-11 | 3,080 | 3,090 | 3,060 | 3,070 | 120,800 | 1,535 |
| 2017-05-10 | 3,100 | 3,105 | 3,055 | 3,070 | 172,000 | 1,535 |
| 2017-05-09 | 3,055 | 3,100 | 3,055 | 3,100 | 119,600 | 1,550 |
| 2017-05-08 | 3,035 | 3,090 | 3,025 | 3,075 | 256,200 | 1,537.50 |
| 2017-05-02 | 3,005 | 3,020 | 2,990 | 3,000 | 206,100 | 1,500 |
| 2017-05-01 | 2,982 | 3,025 | 2,966 | 3,015 | 167,500 | 1,507.50 |
| 2017-04-28 | 2,959 | 3,045 | 2,940 | 2,997 | 288,800 | 1,498.50 |
| 2017-04-27 | 2,905 | 2,941 | 2,898 | 2,939 | 190,400 | 1,469.50 |
| 2017-04-26 | 2,908 | 2,917 | 2,895 | 2,905 | 207,900 | 1,452.50 |
| 2017-04-25 | 2,904 | 2,906 | 2,880 | 2,897 | 168,800 | 1,448.50 |
| 2017-04-24 | 2,916 | 2,923 | 2,890 | 2,914 | 207,600 | 1,457 |
| 2017-04-21 | 2,865 | 2,884 | 2,854 | 2,880 | 185,700 | 1,440 |
| 2017-04-20 | 2,871 | 2,878 | 2,822 | 2,848 | 284,000 | 1,424 |
| 2017-04-19 | 2,879 | 2,892 | 2,848 | 2,860 | 219,300 | 1,430 |
| 2017-04-18 | 2,896 | 2,905 | 2,873 | 2,890 | 104,200 | 1,445 |
| 2017-04-17 | 2,830 | 2,897 | 2,830 | 2,893 | 112,300 | 1,446.50 |
| 2017-04-14 | 2,878 | 2,878 | 2,835 | 2,849 | 96,300 | 1,424.50 |
| 2017-04-13 | 2,875 | 2,886 | 2,865 | 2,881 | 102,400 | 1,440.50 |
| 2017-04-12 | 2,919 | 2,919 | 2,868 | 2,882 | 110,900 | 1,441 |
| 2017-04-11 | 2,935 | 2,953 | 2,917 | 2,936 | 125,100 | 1,468 |
| 2017-04-10 | 2,976 | 2,979 | 2,933 | 2,937 | 129,700 | 1,468.50 |
| 2017-04-07 | 2,980 | 2,980 | 2,925 | 2,945 | 185,400 | 1,472.50 |
| 2017-04-06 | 2,976 | 2,986 | 2,939 | 2,955 | 192,700 | 1,477.50 |
| 2017-04-05 | 2,999 | 3,030 | 2,982 | 3,015 | 168,500 | 1,507.50 |
| 2017-04-04 | 2,998 | 3,010 | 2,961 | 2,981 | 143,100 | 1,490.50 |
| 2017-04-03 | 2,995 | 3,010 | 2,980 | 2,987 | 135,400 | 1,493.50 |
| 2017-03-31 | 3,035 | 3,035 | 2,959 | 2,961 | 171,000 | 1,480.50 |
| 2017-03-30 | 3,055 | 3,055 | 2,999 | 3,010 | 186,300 | 1,505 |
| 2017-03-29 | 3,120 | 3,130 | 3,070 | 3,080 | 97,500 | 1,540 |
| 2017-03-28 | 3,110 | 3,130 | 3,080 | 3,105 | 128,300 | 1,552.50 |
| 2017-03-27 | 3,085 | 3,110 | 3,065 | 3,085 | 105,700 | 1,542.50 |
| 2017-03-24 | 3,075 | 3,140 | 3,050 | 3,135 | 148,200 | 1,567.50 |
| 2017-03-23 | 3,065 | 3,070 | 3,040 | 3,045 | 127,100 | 1,522.50 |
| 2017-03-22 | 3,100 | 3,115 | 3,075 | 3,075 | 107,600 | 1,537.50 |
| 2017-03-21 | 3,110 | 3,175 | 3,105 | 3,150 | 133,700 | 1,575 |
| 2017-03-17 | 3,130 | 3,155 | 3,115 | 3,125 | 116,700 | 1,562.50 |
| 2017-03-16 | 3,130 | 3,165 | 3,110 | 3,160 | 127,700 | 1,580 |
| 2017-03-15 | 3,170 | 3,185 | 3,135 | 3,135 | 102,000 | 1,567.50 |
| 2017-03-14 | 3,190 | 3,210 | 3,165 | 3,190 | 99,800 | 1,595 |
| 2017-03-13 | 3,190 | 3,215 | 3,165 | 3,175 | 132,200 | 1,587.50 |
| 2017-03-10 | 3,235 | 3,235 | 3,160 | 3,180 | 184,100 | 1,590 |
| 2017-03-09 | 3,190 | 3,190 | 3,125 | 3,170 | 193,600 | 1,585 |
| 2017-03-08 | 3,180 | 3,235 | 3,175 | 3,205 | 136,900 | 1,602.50 |
| 2017-03-07 | 3,175 | 3,190 | 3,160 | 3,185 | 128,000 | 1,592.50 |
| 2017-03-06 | 3,190 | 3,195 | 3,165 | 3,175 | 93,800 | 1,587.50 |
| 2017-03-03 | 3,200 | 3,200 | 3,130 | 3,195 | 197,000 | 1,597.50 |
| 2017-03-02 | 3,300 | 3,310 | 3,240 | 3,255 | 208,100 | 1,627.50 |
| 2017-03-01 | 3,170 | 3,215 | 3,150 | 3,200 | 153,700 | 1,600 |
| 2017-02-28 | 3,190 | 3,210 | 3,160 | 3,165 | 127,800 | 1,582.50 |
| 2017-02-27 | 3,210 | 3,210 | 3,130 | 3,150 | 224,300 | 1,575 |
| 2017-02-24 | 3,135 | 3,235 | 3,125 | 3,225 | 309,900 | 1,612.50 |
| 2017-02-23 | 3,110 | 3,175 | 3,105 | 3,150 | 260,200 | 1,575 |
| 2017-02-22 | 3,060 | 3,095 | 3,050 | 3,075 | 251,300 | 1,537.50 |
| 2017-02-21 | 3,020 | 3,070 | 3,005 | 3,060 | 216,600 | 1,530 |
| 2017-02-20 | 2,949 | 2,978 | 2,945 | 2,978 | 108,200 | 1,489 |
| 2017-02-17 | 2,915 | 2,956 | 2,915 | 2,949 | 128,600 | 1,474.50 |
| 2017-02-16 | 2,921 | 2,942 | 2,911 | 2,935 | 194,700 | 1,467.50 |
| 2017-02-15 | 2,936 | 2,953 | 2,921 | 2,936 | 213,000 | 1,468 |
| 2017-02-14 | 2,932 | 2,957 | 2,901 | 2,906 | 168,700 | 1,453 |
| 2017-02-13 | 2,910 | 2,939 | 2,889 | 2,922 | 189,700 | 1,461 |
| 2017-02-10 | 2,879 | 2,892 | 2,846 | 2,873 | 301,300 | 1,436.50 |
| 2017-02-09 | 2,806 | 2,848 | 2,798 | 2,804 | 268,500 | 1,402 |
| 2017-02-08 | 2,900 | 2,900 | 2,735 | 2,784 | 665,600 | 1,392 |
| 2017-02-07 | 2,899 | 2,916 | 2,865 | 2,911 | 152,900 | 1,455.50 |
| 2017-02-06 | 2,908 | 2,929 | 2,903 | 2,918 | 132,800 | 1,459 |
| 2017-02-03 | 2,891 | 2,900 | 2,865 | 2,898 | 163,200 | 1,449 |
| 2017-02-02 | 2,998 | 3,005 | 2,919 | 2,925 | 155,200 | 1,462.50 |
| 2017-02-01 | 2,975 | 2,996 | 2,932 | 2,995 | 177,200 | 1,497.50 |
| 2017-01-31 | 2,957 | 3,010 | 2,939 | 2,995 | 206,900 | 1,497.50 |
| 2017-01-30 | 2,979 | 2,989 | 2,946 | 2,986 | 97,400 | 1,493 |
| 2017-01-27 | 2,951 | 2,994 | 2,948 | 2,978 | 166,400 | 1,489 |
| 2017-01-26 | 2,947 | 2,955 | 2,923 | 2,950 | 83,100 | 1,475 |
| 2017-01-25 | 2,942 | 2,953 | 2,902 | 2,925 | 80,700 | 1,462.50 |
| 2017-01-24 | 2,890 | 2,920 | 2,883 | 2,906 | 149,900 | 1,453 |
| 2017-01-23 | 2,895 | 2,908 | 2,875 | 2,894 | 102,100 | 1,447 |
| 2017-01-20 | 2,893 | 2,919 | 2,872 | 2,909 | 135,400 | 1,454.50 |
| 2017-01-19 | 2,931 | 2,943 | 2,894 | 2,903 | 111,100 | 1,451.50 |
| 2017-01-18 | 2,914 | 2,950 | 2,871 | 2,901 | 194,100 | 1,450.50 |
| 2017-01-17 | 2,971 | 2,973 | 2,916 | 2,922 | 178,600 | 1,461 |
| 2017-01-16 | 2,999 | 3,005 | 2,966 | 2,975 | 111,800 | 1,487.50 |
| 2017-01-13 | 2,991 | 3,025 | 2,975 | 2,998 | 126,200 | 1,499 |
| 2017-01-12 | 3,035 | 3,035 | 2,971 | 2,976 | 136,300 | 1,488 |
| 2017-01-11 | 3,040 | 3,040 | 3,010 | 3,015 | 118,900 | 1,507.50 |
| 2017-01-10 | 3,055 | 3,075 | 3,035 | 3,040 | 158,300 | 1,520 |
| 2017-01-06 | 3,030 | 3,050 | 3,025 | 3,040 | 138,300 | 1,520 |
| 2017-01-05 | 3,055 | 3,065 | 3,030 | 3,035 | 220,000 | 1,517.50 |
| 2017-01-04 | 3,055 | 3,060 | 3,035 | 3,045 | 186,900 | 1,522.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2010-09-28]1株→100株 [2005-06-27]1株→5株
