3371 (株)ソフトクリエイトホールディングス 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 | 1,581 | 1,599 | 1,572 | 1,577 | 8,100 | 788.50 |
| 2017-12-28 | 1,583 | 1,583 | 1,564 | 1,581 | 13,000 | 790.50 |
| 2017-12-27 | 1,560 | 1,576 | 1,548 | 1,568 | 13,600 | 784 |
| 2017-12-26 | 1,560 | 1,582 | 1,553 | 1,582 | 7,800 | 791 |
| 2017-12-25 | 1,546 | 1,557 | 1,544 | 1,556 | 9,400 | 778 |
| 2017-12-22 | 1,542 | 1,548 | 1,531 | 1,546 | 5,800 | 773 |
| 2017-12-21 | 1,534 | 1,537 | 1,524 | 1,537 | 6,200 | 768.50 |
| 2017-12-20 | 1,537 | 1,541 | 1,528 | 1,541 | 8,600 | 770.50 |
| 2017-12-19 | 1,545 | 1,545 | 1,537 | 1,537 | 5,400 | 768.50 |
| 2017-12-18 | 1,553 | 1,553 | 1,542 | 1,544 | 4,500 | 772 |
| 2017-12-15 | 1,547 | 1,550 | 1,536 | 1,549 | 7,100 | 774.50 |
| 2017-12-14 | 1,544 | 1,547 | 1,534 | 1,547 | 6,600 | 773.50 |
| 2017-12-13 | 1,548 | 1,548 | 1,533 | 1,544 | 6,700 | 772 |
| 2017-12-12 | 1,546 | 1,546 | 1,534 | 1,535 | 5,300 | 767.50 |
| 2017-12-11 | 1,539 | 1,544 | 1,535 | 1,544 | 6,300 | 772 |
| 2017-12-08 | 1,512 | 1,545 | 1,512 | 1,532 | 19,700 | 766 |
| 2017-12-07 | 1,553 | 1,555 | 1,545 | 1,549 | 10,700 | 774.50 |
| 2017-12-06 | 1,551 | 1,566 | 1,548 | 1,553 | 11,900 | 776.50 |
| 2017-12-05 | 1,544 | 1,560 | 1,533 | 1,555 | 19,300 | 777.50 |
| 2017-12-04 | 1,572 | 1,579 | 1,561 | 1,568 | 10,200 | 784 |
| 2017-12-01 | 1,541 | 1,587 | 1,541 | 1,572 | 19,900 | 786 |
| 2017-11-30 | 1,559 | 1,579 | 1,539 | 1,571 | 10,300 | 785.50 |
| 2017-11-29 | 1,570 | 1,570 | 1,560 | 1,565 | 3,300 | 782.50 |
| 2017-11-28 | 1,588 | 1,588 | 1,552 | 1,559 | 8,000 | 779.50 |
| 2017-11-27 | 1,594 | 1,594 | 1,557 | 1,569 | 15,200 | 784.50 |
| 2017-11-24 | 1,525 | 1,535 | 1,514 | 1,514 | 7,800 | 757 |
| 2017-11-22 | 1,543 | 1,548 | 1,525 | 1,528 | 5,200 | 764 |
| 2017-11-21 | 1,577 | 1,577 | 1,548 | 1,548 | 6,200 | 774 |
| 2017-11-20 | 1,540 | 1,569 | 1,539 | 1,563 | 12,800 | 781.50 |
| 2017-11-17 | 1,541 | 1,552 | 1,520 | 1,530 | 11,800 | 765 |
| 2017-11-16 | 1,531 | 1,550 | 1,525 | 1,538 | 10,100 | 769 |
| 2017-11-15 | 1,562 | 1,562 | 1,460 | 1,553 | 27,300 | 776.50 |
| 2017-11-13 | 1,552 | 1,586 | 1,552 | 1,583 | 9,500 | 791.50 |
| 2017-11-10 | 1,565 | 1,582 | 1,552 | 1,567 | 9,600 | 783.50 |
| 2017-11-09 | 1,599 | 1,605 | 1,582 | 1,601 | 16,300 | 800.50 |
| 2017-11-08 | 1,598 | 1,606 | 1,585 | 1,599 | 10,000 | 799.50 |
| 2017-11-07 | 1,593 | 1,610 | 1,573 | 1,599 | 23,900 | 799.50 |
| 2017-11-06 | 1,602 | 1,625 | 1,593 | 1,605 | 28,400 | 802.50 |
| 2017-11-02 | 1,629 | 1,629 | 1,597 | 1,607 | 21,000 | 803.50 |
| 2017-11-01 | 1,662 | 1,662 | 1,603 | 1,620 | 33,300 | 810 |
| 2017-10-31 | 1,626 | 1,667 | 1,625 | 1,662 | 17,600 | 831 |
| 2017-10-30 | 1,617 | 1,626 | 1,612 | 1,626 | 21,900 | 813 |
| 2017-10-27 | 1,594 | 1,615 | 1,594 | 1,615 | 9,600 | 807.50 |
| 2017-10-26 | 1,565 | 1,604 | 1,561 | 1,592 | 21,300 | 796 |
| 2017-10-25 | 1,563 | 1,598 | 1,562 | 1,583 | 15,400 | 791.50 |
| 2017-10-24 | 1,567 | 1,573 | 1,551 | 1,572 | 15,500 | 786 |
| 2017-10-23 | 1,595 | 1,598 | 1,570 | 1,572 | 17,100 | 786 |
| 2017-10-20 | 1,551 | 1,590 | 1,538 | 1,582 | 54,400 | 791 |
| 2017-10-19 | 1,515 | 1,523 | 1,513 | 1,521 | 7,000 | 760.50 |
| 2017-10-18 | 1,530 | 1,530 | 1,514 | 1,521 | 4,900 | 760.50 |
| 2017-10-17 | 1,523 | 1,532 | 1,518 | 1,530 | 8,100 | 765 |
| 2017-10-16 | 1,525 | 1,538 | 1,512 | 1,523 | 14,600 | 761.50 |
| 2017-10-13 | 1,503 | 1,521 | 1,495 | 1,512 | 9,900 | 756 |
| 2017-10-12 | 1,508 | 1,515 | 1,504 | 1,505 | 5,200 | 752.50 |
| 2017-10-11 | 1,506 | 1,506 | 1,481 | 1,501 | 6,000 | 750.50 |
| 2017-10-10 | 1,490 | 1,507 | 1,490 | 1,505 | 11,600 | 752.50 |
| 2017-10-06 | 1,505 | 1,506 | 1,491 | 1,498 | 7,800 | 749 |
| 2017-10-05 | 1,530 | 1,534 | 1,503 | 1,504 | 7,100 | 752 |
| 2017-10-04 | 1,527 | 1,535 | 1,522 | 1,530 | 11,100 | 765 |
| 2017-10-03 | 1,531 | 1,544 | 1,528 | 1,539 | 16,000 | 769.50 |
| 2017-10-02 | 1,531 | 1,554 | 1,520 | 1,540 | 20,400 | 770 |
| 2017-09-29 | 1,523 | 1,538 | 1,513 | 1,529 | 20,000 | 764.50 |
| 2017-09-28 | 1,522 | 1,530 | 1,497 | 1,525 | 12,500 | 762.50 |
| 2017-09-27 | 1,499 | 1,524 | 1,489 | 1,523 | 28,000 | 761.50 |
| 2017-09-26 | 1,487 | 1,526 | 1,487 | 1,514 | 67,200 | 757 |
| 2017-09-25 | 1,487 | 1,500 | 1,480 | 1,492 | 21,700 | 746 |
| 2017-09-22 | 1,504 | 1,507 | 1,481 | 1,487 | 21,200 | 743.50 |
| 2017-09-21 | 1,512 | 1,513 | 1,502 | 1,505 | 13,100 | 752.50 |
| 2017-09-20 | 1,495 | 1,520 | 1,490 | 1,515 | 19,500 | 757.50 |
| 2017-09-19 | 1,479 | 1,499 | 1,476 | 1,495 | 16,100 | 747.50 |
| 2017-09-15 | 1,463 | 1,484 | 1,463 | 1,474 | 13,400 | 737 |
| 2017-09-14 | 1,458 | 1,466 | 1,458 | 1,460 | 14,800 | 730 |
| 2017-09-13 | 1,461 | 1,465 | 1,455 | 1,458 | 8,000 | 729 |
| 2017-09-12 | 1,464 | 1,467 | 1,452 | 1,458 | 15,900 | 729 |
| 2017-09-11 | 1,441 | 1,468 | 1,441 | 1,455 | 13,100 | 727.50 |
| 2017-09-08 | 1,442 | 1,453 | 1,439 | 1,441 | 22,400 | 720.50 |
| 2017-09-07 | 1,428 | 1,456 | 1,428 | 1,448 | 51,700 | 724 |
| 2017-09-06 | 1,426 | 1,440 | 1,416 | 1,433 | 31,400 | 716.50 |
| 2017-09-05 | 1,442 | 1,449 | 1,432 | 1,432 | 29,000 | 716 |
| 2017-09-04 | 1,445 | 1,449 | 1,436 | 1,442 | 19,300 | 721 |
| 2017-09-01 | 1,466 | 1,466 | 1,443 | 1,447 | 12,100 | 723.50 |
| 2017-08-31 | 1,457 | 1,461 | 1,450 | 1,461 | 6,200 | 730.50 |
| 2017-08-30 | 1,463 | 1,463 | 1,452 | 1,457 | 6,500 | 728.50 |
| 2017-08-29 | 1,445 | 1,459 | 1,440 | 1,454 | 9,600 | 727 |
| 2017-08-28 | 1,455 | 1,458 | 1,440 | 1,450 | 15,500 | 725 |
| 2017-08-25 | 1,453 | 1,455 | 1,447 | 1,451 | 5,800 | 725.50 |
| 2017-08-24 | 1,450 | 1,457 | 1,444 | 1,449 | 9,300 | 724.50 |
| 2017-08-23 | 1,466 | 1,466 | 1,445 | 1,448 | 7,200 | 724 |
| 2017-08-22 | 1,459 | 1,476 | 1,444 | 1,446 | 8,500 | 723 |
| 2017-08-21 | 1,457 | 1,465 | 1,454 | 1,464 | 6,800 | 732 |
| 2017-08-18 | 1,469 | 1,474 | 1,458 | 1,459 | 9,800 | 729.50 |
| 2017-08-17 | 1,499 | 1,499 | 1,479 | 1,481 | 7,600 | 740.50 |
| 2017-08-16 | 1,469 | 1,495 | 1,464 | 1,488 | 8,900 | 744 |
| 2017-08-15 | 1,470 | 1,500 | 1,468 | 1,477 | 16,900 | 738.50 |
| 2017-08-14 | 1,458 | 1,465 | 1,430 | 1,448 | 19,500 | 724 |
| 2017-08-10 | 1,454 | 1,472 | 1,454 | 1,469 | 12,100 | 734.50 |
| 2017-08-09 | 1,493 | 1,493 | 1,453 | 1,453 | 14,700 | 726.50 |
| 2017-08-08 | 1,496 | 1,502 | 1,494 | 1,496 | 10,600 | 748 |
| 2017-08-07 | 1,502 | 1,513 | 1,497 | 1,500 | 18,500 | 750 |
| 2017-08-04 | 1,487 | 1,505 | 1,482 | 1,502 | 14,000 | 751 |
| 2017-08-03 | 1,490 | 1,491 | 1,483 | 1,485 | 13,000 | 742.50 |
| 2017-08-02 | 1,500 | 1,512 | 1,461 | 1,490 | 37,900 | 745 |
| 2017-08-01 | 1,450 | 1,450 | 1,435 | 1,449 | 19,600 | 724.50 |
| 2017-07-31 | 1,454 | 1,454 | 1,434 | 1,450 | 15,700 | 725 |
| 2017-07-28 | 1,450 | 1,456 | 1,440 | 1,455 | 13,500 | 727.50 |
| 2017-07-27 | 1,434 | 1,460 | 1,432 | 1,450 | 9,800 | 725 |
| 2017-07-26 | 1,454 | 1,462 | 1,431 | 1,450 | 18,300 | 725 |
| 2017-07-25 | 1,466 | 1,466 | 1,450 | 1,454 | 4,000 | 727 |
| 2017-07-24 | 1,441 | 1,468 | 1,441 | 1,466 | 9,900 | 733 |
| 2017-07-21 | 1,451 | 1,454 | 1,440 | 1,453 | 6,300 | 726.50 |
| 2017-07-20 | 1,449 | 1,457 | 1,443 | 1,452 | 8,900 | 726 |
| 2017-07-19 | 1,426 | 1,443 | 1,422 | 1,440 | 31,200 | 720 |
| 2017-07-18 | 1,443 | 1,446 | 1,423 | 1,430 | 19,300 | 715 |
| 2017-07-14 | 1,450 | 1,458 | 1,450 | 1,451 | 6,800 | 725.50 |
| 2017-07-13 | 1,454 | 1,463 | 1,453 | 1,455 | 5,600 | 727.50 |
| 2017-07-12 | 1,469 | 1,475 | 1,452 | 1,454 | 8,100 | 727 |
| 2017-07-11 | 1,450 | 1,474 | 1,449 | 1,469 | 9,600 | 734.50 |
| 2017-07-10 | 1,468 | 1,468 | 1,451 | 1,455 | 8,700 | 727.50 |
| 2017-07-07 | 1,450 | 1,458 | 1,447 | 1,449 | 18,600 | 724.50 |
| 2017-07-06 | 1,440 | 1,466 | 1,439 | 1,461 | 36,600 | 730.50 |
| 2017-07-05 | 1,439 | 1,443 | 1,423 | 1,443 | 23,500 | 721.50 |
| 2017-07-04 | 1,442 | 1,442 | 1,413 | 1,430 | 46,000 | 715 |
| 2017-07-03 | 1,433 | 1,441 | 1,426 | 1,441 | 16,000 | 720.50 |
| 2017-06-30 | 1,420 | 1,428 | 1,409 | 1,414 | 19,500 | 707 |
| 2017-06-29 | 1,429 | 1,441 | 1,422 | 1,439 | 16,100 | 719.50 |
| 2017-06-28 | 1,443 | 1,443 | 1,416 | 1,429 | 28,300 | 714.50 |
| 2017-06-27 | 1,425 | 1,444 | 1,420 | 1,443 | 42,600 | 721.50 |
| 2017-06-26 | 1,443 | 1,443 | 1,428 | 1,432 | 44,300 | 716 |
| 2017-06-23 | 1,445 | 1,464 | 1,444 | 1,456 | 18,300 | 728 |
| 2017-06-22 | 1,436 | 1,462 | 1,436 | 1,446 | 50,300 | 723 |
| 2017-06-21 | 1,440 | 1,460 | 1,436 | 1,444 | 54,800 | 722 |
| 2017-06-20 | 1,452 | 1,469 | 1,450 | 1,455 | 17,800 | 727.50 |
| 2017-06-19 | 1,453 | 1,468 | 1,450 | 1,452 | 19,000 | 726 |
| 2017-06-16 | 1,431 | 1,465 | 1,431 | 1,455 | 43,200 | 727.50 |
| 2017-06-15 | 1,449 | 1,470 | 1,436 | 1,441 | 27,100 | 720.50 |
| 2017-06-14 | 1,447 | 1,450 | 1,409 | 1,439 | 66,200 | 719.50 |
| 2017-06-13 | 1,448 | 1,527 | 1,431 | 1,447 | 156,400 | 723.50 |
| 2017-06-12 | 1,385 | 1,385 | 1,355 | 1,358 | 50,400 | 679 |
| 2017-06-09 | 1,391 | 1,398 | 1,377 | 1,394 | 24,300 | 697 |
| 2017-06-08 | 1,414 | 1,420 | 1,393 | 1,397 | 34,400 | 698.50 |
| 2017-06-07 | 1,410 | 1,418 | 1,395 | 1,402 | 33,500 | 701 |
| 2017-06-06 | 1,429 | 1,429 | 1,410 | 1,414 | 28,800 | 707 |
| 2017-06-05 | 1,431 | 1,435 | 1,423 | 1,429 | 24,100 | 714.50 |
| 2017-06-02 | 1,459 | 1,459 | 1,429 | 1,440 | 37,300 | 720 |
| 2017-06-01 | 1,453 | 1,453 | 1,443 | 1,447 | 10,900 | 723.50 |
| 2017-05-31 | 1,444 | 1,453 | 1,425 | 1,446 | 28,000 | 723 |
| 2017-05-30 | 1,413 | 1,457 | 1,413 | 1,444 | 29,400 | 722 |
| 2017-05-29 | 1,404 | 1,428 | 1,402 | 1,424 | 8,000 | 712 |
| 2017-05-26 | 1,448 | 1,448 | 1,403 | 1,403 | 16,500 | 701.50 |
| 2017-05-25 | 1,460 | 1,461 | 1,444 | 1,448 | 8,300 | 724 |
| 2017-05-24 | 1,453 | 1,460 | 1,443 | 1,457 | 8,100 | 728.50 |
| 2017-05-23 | 1,424 | 1,456 | 1,424 | 1,445 | 9,000 | 722.50 |
| 2017-05-22 | 1,442 | 1,444 | 1,424 | 1,440 | 19,600 | 720 |
| 2017-05-19 | 1,456 | 1,456 | 1,447 | 1,448 | 7,000 | 724 |
| 2017-05-18 | 1,447 | 1,463 | 1,438 | 1,457 | 15,300 | 728.50 |
| 2017-05-17 | 1,456 | 1,463 | 1,448 | 1,461 | 23,900 | 730.50 |
| 2017-05-16 | 1,429 | 1,451 | 1,425 | 1,451 | 14,500 | 725.50 |
| 2017-05-15 | 1,457 | 1,457 | 1,423 | 1,429 | 21,100 | 714.50 |
| 2017-05-12 | 1,471 | 1,479 | 1,449 | 1,457 | 16,900 | 728.50 |
| 2017-05-11 | 1,400 | 1,487 | 1,400 | 1,471 | 78,300 | 735.50 |
| 2017-05-10 | 1,381 | 1,397 | 1,371 | 1,387 | 33,800 | 693.50 |
| 2017-05-09 | 1,413 | 1,424 | 1,405 | 1,423 | 11,300 | 711.50 |
| 2017-05-08 | 1,390 | 1,415 | 1,357 | 1,411 | 18,500 | 705.50 |
| 2017-05-02 | 1,415 | 1,423 | 1,386 | 1,390 | 19,000 | 695 |
| 2017-05-01 | 1,425 | 1,443 | 1,413 | 1,415 | 9,000 | 707.50 |
| 2017-04-28 | 1,408 | 1,449 | 1,398 | 1,432 | 44,500 | 716 |
| 2017-04-27 | 1,408 | 1,410 | 1,400 | 1,407 | 13,800 | 703.50 |
| 2017-04-26 | 1,396 | 1,410 | 1,390 | 1,408 | 13,100 | 704 |
| 2017-04-25 | 1,405 | 1,405 | 1,345 | 1,398 | 15,200 | 699 |
| 2017-04-24 | 1,385 | 1,410 | 1,383 | 1,402 | 21,300 | 701 |
| 2017-04-21 | 1,402 | 1,402 | 1,378 | 1,387 | 6,600 | 693.50 |
| 2017-04-20 | 1,395 | 1,411 | 1,384 | 1,385 | 14,600 | 692.50 |
| 2017-04-19 | 1,362 | 1,417 | 1,350 | 1,395 | 41,300 | 697.50 |
| 2017-04-18 | 1,338 | 1,373 | 1,335 | 1,372 | 21,400 | 686 |
| 2017-04-17 | 1,295 | 1,338 | 1,295 | 1,337 | 20,500 | 668.50 |
| 2017-04-14 | 1,295 | 1,299 | 1,295 | 1,297 | 6,500 | 648.50 |
| 2017-04-13 | 1,287 | 1,297 | 1,287 | 1,295 | 11,700 | 647.50 |
| 2017-04-12 | 1,299 | 1,299 | 1,264 | 1,287 | 22,500 | 643.50 |
| 2017-04-11 | 1,306 | 1,306 | 1,291 | 1,299 | 15,100 | 649.50 |
| 2017-04-10 | 1,295 | 1,312 | 1,295 | 1,306 | 31,100 | 653 |
| 2017-04-07 | 1,284 | 1,293 | 1,284 | 1,285 | 18,800 | 642.50 |
| 2017-04-06 | 1,303 | 1,304 | 1,280 | 1,280 | 16,500 | 640 |
| 2017-04-05 | 1,292 | 1,309 | 1,292 | 1,301 | 17,600 | 650.50 |
| 2017-04-04 | 1,318 | 1,322 | 1,289 | 1,292 | 31,300 | 646 |
| 2017-04-03 | 1,309 | 1,325 | 1,305 | 1,317 | 52,400 | 658.50 |
| 2017-03-31 | 1,295 | 1,302 | 1,279 | 1,279 | 11,300 | 639.50 |
| 2017-03-30 | 1,306 | 1,306 | 1,295 | 1,297 | 10,100 | 648.50 |
| 2017-03-29 | 1,305 | 1,310 | 1,299 | 1,307 | 14,600 | 653.50 |
| 2017-03-28 | 1,301 | 1,315 | 1,300 | 1,315 | 38,100 | 657.50 |
| 2017-03-27 | 1,313 | 1,313 | 1,301 | 1,301 | 14,200 | 650.50 |
| 2017-03-24 | 1,301 | 1,331 | 1,300 | 1,313 | 13,100 | 656.50 |
| 2017-03-23 | 1,324 | 1,324 | 1,311 | 1,313 | 8,200 | 656.50 |
| 2017-03-22 | 1,336 | 1,336 | 1,323 | 1,324 | 10,700 | 662 |
| 2017-03-21 | 1,346 | 1,350 | 1,337 | 1,341 | 8,300 | 670.50 |
| 2017-03-17 | 1,346 | 1,346 | 1,335 | 1,346 | 11,200 | 673 |
| 2017-03-16 | 1,354 | 1,354 | 1,336 | 1,347 | 10,000 | 673.50 |
| 2017-03-15 | 1,358 | 1,358 | 1,353 | 1,353 | 4,500 | 676.50 |
| 2017-03-14 | 1,375 | 1,375 | 1,354 | 1,365 | 10,100 | 682.50 |
| 2017-03-13 | 1,374 | 1,377 | 1,350 | 1,375 | 15,600 | 687.50 |
| 2017-03-10 | 1,375 | 1,380 | 1,361 | 1,374 | 25,000 | 687 |
| 2017-03-09 | 1,349 | 1,358 | 1,337 | 1,353 | 11,900 | 676.50 |
| 2017-03-08 | 1,365 | 1,365 | 1,350 | 1,357 | 13,600 | 678.50 |
| 2017-03-07 | 1,368 | 1,370 | 1,358 | 1,365 | 7,000 | 682.50 |
| 2017-03-06 | 1,375 | 1,376 | 1,370 | 1,370 | 6,200 | 685 |
| 2017-03-03 | 1,361 | 1,372 | 1,359 | 1,371 | 13,300 | 685.50 |
| 2017-03-02 | 1,360 | 1,370 | 1,360 | 1,361 | 11,400 | 680.50 |
| 2017-03-01 | 1,350 | 1,357 | 1,349 | 1,357 | 5,300 | 678.50 |
| 2017-02-28 | 1,342 | 1,354 | 1,325 | 1,350 | 16,100 | 675 |
| 2017-02-27 | 1,348 | 1,348 | 1,326 | 1,342 | 9,200 | 671 |
| 2017-02-24 | 1,338 | 1,359 | 1,338 | 1,348 | 10,400 | 674 |
| 2017-02-23 | 1,324 | 1,341 | 1,323 | 1,341 | 11,500 | 670.50 |
| 2017-02-22 | 1,327 | 1,332 | 1,324 | 1,324 | 6,600 | 662 |
| 2017-02-21 | 1,335 | 1,335 | 1,323 | 1,327 | 6,600 | 663.50 |
| 2017-02-20 | 1,321 | 1,336 | 1,321 | 1,335 | 10,900 | 667.50 |
| 2017-02-17 | 1,328 | 1,342 | 1,328 | 1,330 | 8,400 | 665 |
| 2017-02-16 | 1,324 | 1,334 | 1,324 | 1,328 | 6,900 | 664 |
| 2017-02-15 | 1,348 | 1,348 | 1,322 | 1,325 | 9,500 | 662.50 |
| 2017-02-14 | 1,325 | 1,354 | 1,325 | 1,329 | 34,500 | 664.50 |
| 2017-02-13 | 1,299 | 1,310 | 1,290 | 1,295 | 11,100 | 647.50 |
| 2017-02-10 | 1,287 | 1,310 | 1,287 | 1,299 | 11,100 | 649.50 |
| 2017-02-09 | 1,310 | 1,314 | 1,279 | 1,292 | 14,900 | 646 |
| 2017-02-08 | 1,334 | 1,334 | 1,313 | 1,314 | 17,100 | 657 |
| 2017-02-07 | 1,348 | 1,348 | 1,334 | 1,334 | 5,800 | 667 |
| 2017-02-06 | 1,337 | 1,349 | 1,335 | 1,348 | 7,700 | 674 |
| 2017-02-03 | 1,334 | 1,350 | 1,332 | 1,337 | 11,700 | 668.50 |
| 2017-02-02 | 1,371 | 1,375 | 1,333 | 1,335 | 20,100 | 667.50 |
| 2017-02-01 | 1,356 | 1,389 | 1,356 | 1,384 | 12,400 | 692 |
| 2017-01-31 | 1,378 | 1,390 | 1,373 | 1,386 | 6,500 | 693 |
| 2017-01-30 | 1,369 | 1,389 | 1,360 | 1,389 | 13,000 | 694.50 |
| 2017-01-27 | 1,393 | 1,393 | 1,363 | 1,369 | 9,100 | 684.50 |
| 2017-01-26 | 1,370 | 1,390 | 1,370 | 1,385 | 9,200 | 692.50 |
| 2017-01-25 | 1,354 | 1,370 | 1,346 | 1,358 | 11,600 | 679 |
| 2017-01-24 | 1,337 | 1,362 | 1,337 | 1,354 | 8,800 | 677 |
| 2017-01-23 | 1,345 | 1,370 | 1,339 | 1,360 | 6,200 | 680 |
| 2017-01-20 | 1,367 | 1,368 | 1,352 | 1,358 | 6,900 | 679 |
| 2017-01-19 | 1,336 | 1,373 | 1,336 | 1,369 | 12,500 | 684.50 |
| 2017-01-18 | 1,353 | 1,353 | 1,308 | 1,335 | 10,300 | 667.50 |
| 2017-01-17 | 1,370 | 1,371 | 1,357 | 1,357 | 7,900 | 678.50 |
| 2017-01-16 | 1,391 | 1,391 | 1,370 | 1,375 | 15,600 | 687.50 |
| 2017-01-13 | 1,362 | 1,382 | 1,362 | 1,381 | 14,200 | 690.50 |
| 2017-01-12 | 1,353 | 1,374 | 1,348 | 1,363 | 22,600 | 681.50 |
| 2017-01-11 | 1,371 | 1,371 | 1,348 | 1,352 | 14,700 | 676 |
| 2017-01-10 | 1,392 | 1,397 | 1,364 | 1,368 | 25,600 | 684 |
| 2017-01-06 | 1,369 | 1,396 | 1,360 | 1,393 | 19,700 | 696.50 |
| 2017-01-05 | 1,371 | 1,390 | 1,367 | 1,389 | 18,800 | 694.50 |
| 2017-01-04 | 1,323 | 1,370 | 1,323 | 1,365 | 23,300 | 682.50 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2013-06-26]1株→3株 [2005-09-27]1株→3株
