3382 (株)セブン&アイ・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 | 4,703 | 4,705 | 4,676 | 4,683 | 795,500 | 1,561 |
| 2017-12-28 | 4,698 | 4,721 | 4,691 | 4,700 | 781,300 | 1,566.67 |
| 2017-12-27 | 4,687 | 4,707 | 4,685 | 4,701 | 919,200 | 1,567 |
| 2017-12-26 | 4,699 | 4,732 | 4,697 | 4,719 | 888,900 | 1,573 |
| 2017-12-25 | 4,683 | 4,708 | 4,677 | 4,697 | 631,900 | 1,565.67 |
| 2017-12-22 | 4,733 | 4,737 | 4,686 | 4,702 | 1,509,000 | 1,567.33 |
| 2017-12-21 | 4,746 | 4,751 | 4,708 | 4,742 | 1,371,800 | 1,580.67 |
| 2017-12-20 | 4,794 | 4,794 | 4,721 | 4,737 | 1,892,700 | 1,579 |
| 2017-12-19 | 4,749 | 4,764 | 4,724 | 4,742 | 1,695,400 | 1,580.67 |
| 2017-12-18 | 4,756 | 4,763 | 4,723 | 4,727 | 1,439,600 | 1,575.67 |
| 2017-12-15 | 4,721 | 4,759 | 4,690 | 4,737 | 3,416,100 | 1,579 |
| 2017-12-14 | 4,736 | 4,780 | 4,705 | 4,734 | 2,887,400 | 1,578 |
| 2017-12-13 | 4,642 | 4,687 | 4,632 | 4,684 | 2,303,600 | 1,561.33 |
| 2017-12-12 | 4,696 | 4,700 | 4,638 | 4,644 | 2,266,600 | 1,548 |
| 2017-12-11 | 4,700 | 4,703 | 4,656 | 4,696 | 1,431,900 | 1,565.33 |
| 2017-12-08 | 4,681 | 4,693 | 4,668 | 4,683 | 3,742,100 | 1,561 |
| 2017-12-07 | 4,676 | 4,677 | 4,619 | 4,654 | 3,250,700 | 1,551.33 |
| 2017-12-06 | 4,661 | 4,666 | 4,560 | 4,608 | 4,337,300 | 1,536 |
| 2017-12-05 | 4,561 | 4,653 | 4,561 | 4,626 | 3,398,500 | 1,542 |
| 2017-12-04 | 4,602 | 4,619 | 4,556 | 4,568 | 2,938,200 | 1,522.67 |
| 2017-12-01 | 4,675 | 4,679 | 4,592 | 4,617 | 2,911,900 | 1,539 |
| 2017-11-30 | 4,575 | 4,617 | 4,547 | 4,605 | 3,670,200 | 1,535 |
| 2017-11-29 | 4,520 | 4,571 | 4,505 | 4,563 | 2,188,900 | 1,521 |
| 2017-11-28 | 4,474 | 4,517 | 4,464 | 4,501 | 2,150,900 | 1,500.33 |
| 2017-11-27 | 4,484 | 4,496 | 4,435 | 4,446 | 2,066,300 | 1,482 |
| 2017-11-24 | 4,463 | 4,501 | 4,453 | 4,482 | 1,895,900 | 1,494 |
| 2017-11-22 | 4,569 | 4,587 | 4,499 | 4,500 | 1,804,300 | 1,500 |
| 2017-11-21 | 4,571 | 4,589 | 4,556 | 4,557 | 1,752,000 | 1,519 |
| 2017-11-20 | 4,503 | 4,541 | 4,485 | 4,534 | 1,655,400 | 1,511.33 |
| 2017-11-17 | 4,563 | 4,588 | 4,513 | 4,543 | 2,760,500 | 1,514.33 |
| 2017-11-16 | 4,491 | 4,577 | 4,491 | 4,559 | 2,743,000 | 1,519.67 |
| 2017-11-15 | 4,580 | 4,588 | 4,486 | 4,491 | 2,350,700 | 1,497 |
| 2017-11-13 | 4,651 | 4,652 | 4,620 | 4,620 | 1,231,900 | 1,540 |
| 2017-11-10 | 4,643 | 4,676 | 4,616 | 4,667 | 2,220,600 | 1,555.67 |
| 2017-11-09 | 4,689 | 4,746 | 4,629 | 4,679 | 3,334,200 | 1,559.67 |
| 2017-11-08 | 4,692 | 4,699 | 4,651 | 4,666 | 2,600,500 | 1,555.33 |
| 2017-11-07 | 4,566 | 4,652 | 4,560 | 4,649 | 2,295,600 | 1,549.67 |
| 2017-11-06 | 4,595 | 4,610 | 4,571 | 4,593 | 1,490,700 | 1,531 |
| 2017-11-02 | 4,588 | 4,594 | 4,550 | 4,591 | 1,793,700 | 1,530.33 |
| 2017-11-01 | 4,609 | 4,611 | 4,562 | 4,579 | 2,073,500 | 1,526.33 |
| 2017-10-31 | 4,548 | 4,577 | 4,533 | 4,572 | 2,280,000 | 1,524 |
| 2017-10-30 | 4,571 | 4,590 | 4,539 | 4,550 | 3,068,700 | 1,516.67 |
| 2017-10-27 | 4,573 | 4,597 | 4,562 | 4,590 | 2,111,600 | 1,530 |
| 2017-10-26 | 4,600 | 4,606 | 4,552 | 4,556 | 2,071,900 | 1,518.67 |
| 2017-10-25 | 4,633 | 4,634 | 4,592 | 4,602 | 1,777,600 | 1,534 |
| 2017-10-24 | 4,640 | 4,660 | 4,618 | 4,634 | 2,277,200 | 1,544.67 |
| 2017-10-23 | 4,725 | 4,725 | 4,642 | 4,646 | 2,624,600 | 1,548.67 |
| 2017-10-20 | 4,675 | 4,708 | 4,653 | 4,701 | 2,503,600 | 1,567 |
| 2017-10-19 | 4,699 | 4,725 | 4,670 | 4,680 | 2,729,100 | 1,560 |
| 2017-10-18 | 4,600 | 4,675 | 4,596 | 4,662 | 3,074,700 | 1,554 |
| 2017-10-17 | 4,604 | 4,604 | 4,565 | 4,576 | 2,732,000 | 1,525.33 |
| 2017-10-16 | 4,568 | 4,602 | 4,563 | 4,593 | 2,764,800 | 1,531 |
| 2017-10-13 | 4,471 | 4,586 | 4,471 | 4,550 | 5,158,200 | 1,516.67 |
| 2017-10-12 | 4,464 | 4,466 | 4,402 | 4,427 | 2,049,400 | 1,475.67 |
| 2017-10-11 | 4,445 | 4,479 | 4,441 | 4,466 | 1,881,500 | 1,488.67 |
| 2017-10-10 | 4,373 | 4,438 | 4,368 | 4,435 | 2,495,700 | 1,478.33 |
| 2017-10-06 | 4,378 | 4,379 | 4,326 | 4,328 | 2,102,300 | 1,442.67 |
| 2017-10-05 | 4,400 | 4,409 | 4,358 | 4,369 | 1,586,600 | 1,456.33 |
| 2017-10-04 | 4,412 | 4,440 | 4,389 | 4,396 | 1,996,900 | 1,465.33 |
| 2017-10-03 | 4,367 | 4,407 | 4,363 | 4,402 | 1,970,700 | 1,467.33 |
| 2017-10-02 | 4,371 | 4,371 | 4,330 | 4,350 | 1,400,200 | 1,450 |
| 2017-09-29 | 4,330 | 4,346 | 4,314 | 4,345 | 2,758,900 | 1,448.33 |
| 2017-09-28 | 4,372 | 4,375 | 4,323 | 4,355 | 1,749,300 | 1,451.67 |
| 2017-09-27 | 4,360 | 4,380 | 4,345 | 4,359 | 1,453,100 | 1,453 |
| 2017-09-26 | 4,335 | 4,368 | 4,325 | 4,363 | 2,500,300 | 1,454.33 |
| 2017-09-25 | 4,356 | 4,363 | 4,308 | 4,326 | 2,671,800 | 1,442 |
| 2017-09-22 | 4,379 | 4,394 | 4,361 | 4,366 | 1,865,200 | 1,455.33 |
| 2017-09-21 | 4,379 | 4,388 | 4,346 | 4,350 | 3,674,700 | 1,450 |
| 2017-09-20 | 4,400 | 4,406 | 4,370 | 4,379 | 2,336,200 | 1,459.67 |
| 2017-09-19 | 4,357 | 4,416 | 4,351 | 4,407 | 3,019,000 | 1,469 |
| 2017-09-15 | 4,277 | 4,334 | 4,271 | 4,310 | 3,507,900 | 1,436.67 |
| 2017-09-14 | 4,322 | 4,326 | 4,286 | 4,288 | 2,485,400 | 1,429.33 |
| 2017-09-13 | 4,303 | 4,339 | 4,292 | 4,323 | 1,650,800 | 1,441 |
| 2017-09-12 | 4,300 | 4,315 | 4,281 | 4,295 | 1,467,700 | 1,431.67 |
| 2017-09-11 | 4,305 | 4,310 | 4,273 | 4,277 | 1,109,200 | 1,425.67 |
| 2017-09-08 | 4,275 | 4,294 | 4,248 | 4,271 | 3,341,500 | 1,423.67 |
| 2017-09-07 | 4,262 | 4,293 | 4,242 | 4,267 | 2,059,600 | 1,422.33 |
| 2017-09-06 | 4,257 | 4,276 | 4,234 | 4,268 | 1,700,700 | 1,422.67 |
| 2017-09-05 | 4,299 | 4,305 | 4,265 | 4,267 | 1,693,900 | 1,422.33 |
| 2017-09-04 | 4,339 | 4,344 | 4,283 | 4,287 | 1,485,800 | 1,429 |
| 2017-09-01 | 4,379 | 4,380 | 4,336 | 4,347 | 1,638,100 | 1,449 |
| 2017-08-31 | 4,364 | 4,385 | 4,356 | 4,365 | 1,698,200 | 1,455 |
| 2017-08-30 | 4,380 | 4,392 | 4,356 | 4,359 | 1,936,400 | 1,453 |
| 2017-08-29 | 4,365 | 4,385 | 4,345 | 4,349 | 2,557,900 | 1,449.67 |
| 2017-08-28 | 4,387 | 4,435 | 4,377 | 4,412 | 2,352,700 | 1,470.67 |
| 2017-08-25 | 4,357 | 4,391 | 4,350 | 4,377 | 1,950,400 | 1,459 |
| 2017-08-24 | 4,399 | 4,399 | 4,340 | 4,340 | 2,026,100 | 1,446.67 |
| 2017-08-23 | 4,423 | 4,423 | 4,403 | 4,409 | 1,264,300 | 1,469.67 |
| 2017-08-22 | 4,400 | 4,415 | 4,388 | 4,393 | 1,420,500 | 1,464.33 |
| 2017-08-21 | 4,386 | 4,430 | 4,385 | 4,397 | 1,759,300 | 1,465.67 |
| 2017-08-18 | 4,398 | 4,401 | 4,370 | 4,382 | 2,219,900 | 1,460.67 |
| 2017-08-17 | 4,440 | 4,461 | 4,417 | 4,423 | 1,974,100 | 1,474.33 |
| 2017-08-16 | 4,521 | 4,524 | 4,451 | 4,471 | 2,104,600 | 1,490.33 |
| 2017-08-15 | 4,500 | 4,505 | 4,484 | 4,494 | 2,018,600 | 1,498 |
| 2017-08-14 | 4,455 | 4,492 | 4,441 | 4,469 | 2,167,700 | 1,489.67 |
| 2017-08-10 | 4,470 | 4,489 | 4,445 | 4,469 | 1,578,400 | 1,489.67 |
| 2017-08-09 | 4,519 | 4,527 | 4,441 | 4,465 | 2,335,000 | 1,488.33 |
| 2017-08-08 | 4,517 | 4,519 | 4,485 | 4,516 | 1,875,400 | 1,505.33 |
| 2017-08-07 | 4,520 | 4,520 | 4,484 | 4,488 | 1,073,700 | 1,496 |
| 2017-08-04 | 4,473 | 4,512 | 4,460 | 4,503 | 1,552,900 | 1,501 |
| 2017-08-03 | 4,490 | 4,498 | 4,471 | 4,479 | 1,797,100 | 1,493 |
| 2017-08-02 | 4,478 | 4,489 | 4,455 | 4,482 | 1,852,400 | 1,494 |
| 2017-08-01 | 4,425 | 4,488 | 4,425 | 4,467 | 2,681,200 | 1,489 |
| 2017-07-31 | 4,490 | 4,515 | 4,443 | 4,445 | 2,658,100 | 1,481.67 |
| 2017-07-28 | 4,497 | 4,525 | 4,482 | 4,490 | 1,628,300 | 1,496.67 |
| 2017-07-27 | 4,464 | 4,530 | 4,460 | 4,498 | 3,351,400 | 1,499.33 |
| 2017-07-26 | 4,450 | 4,450 | 4,418 | 4,437 | 1,806,800 | 1,479 |
| 2017-07-25 | 4,440 | 4,447 | 4,424 | 4,425 | 2,202,500 | 1,475 |
| 2017-07-24 | 4,438 | 4,455 | 4,429 | 4,446 | 1,968,600 | 1,482 |
| 2017-07-21 | 4,449 | 4,449 | 4,413 | 4,432 | 2,234,500 | 1,477.33 |
| 2017-07-20 | 4,453 | 4,491 | 4,442 | 4,449 | 3,009,900 | 1,483 |
| 2017-07-19 | 4,380 | 4,453 | 4,375 | 4,449 | 4,121,800 | 1,483 |
| 2017-07-18 | 4,450 | 4,483 | 4,438 | 4,468 | 3,419,500 | 1,489.33 |
| 2017-07-14 | 4,518 | 4,542 | 4,510 | 4,520 | 1,427,800 | 1,506.67 |
| 2017-07-13 | 4,553 | 4,567 | 4,511 | 4,518 | 1,707,400 | 1,506 |
| 2017-07-12 | 4,505 | 4,548 | 4,503 | 4,544 | 1,718,400 | 1,514.67 |
| 2017-07-11 | 4,500 | 4,548 | 4,500 | 4,528 | 1,988,200 | 1,509.33 |
| 2017-07-10 | 4,575 | 4,577 | 4,524 | 4,535 | 2,071,800 | 1,511.67 |
| 2017-07-07 | 4,557 | 4,596 | 4,491 | 4,560 | 3,977,800 | 1,520 |
| 2017-07-06 | 4,606 | 4,644 | 4,566 | 4,626 | 2,837,500 | 1,542 |
| 2017-07-05 | 4,614 | 4,622 | 4,554 | 4,608 | 1,585,800 | 1,536 |
| 2017-07-04 | 4,628 | 4,665 | 4,611 | 4,622 | 1,470,500 | 1,540.67 |
| 2017-07-03 | 4,622 | 4,639 | 4,610 | 4,619 | 1,259,900 | 1,539.67 |
| 2017-06-30 | 4,639 | 4,655 | 4,600 | 4,628 | 2,026,200 | 1,542.67 |
| 2017-06-29 | 4,701 | 4,704 | 4,666 | 4,676 | 1,720,100 | 1,558.67 |
| 2017-06-28 | 4,720 | 4,727 | 4,695 | 4,701 | 1,542,400 | 1,567 |
| 2017-06-27 | 4,740 | 4,757 | 4,727 | 4,744 | 1,243,000 | 1,581.33 |
| 2017-06-26 | 4,759 | 4,785 | 4,718 | 4,723 | 1,530,000 | 1,574.33 |
| 2017-06-23 | 4,725 | 4,763 | 4,689 | 4,759 | 1,632,400 | 1,586.33 |
| 2017-06-22 | 4,787 | 4,793 | 4,735 | 4,737 | 1,696,200 | 1,579 |
| 2017-06-21 | 4,775 | 4,807 | 4,773 | 4,783 | 1,519,400 | 1,594.33 |
| 2017-06-20 | 4,786 | 4,822 | 4,777 | 4,780 | 1,849,600 | 1,593.33 |
| 2017-06-19 | 4,760 | 4,810 | 4,744 | 4,748 | 1,815,300 | 1,582.67 |
| 2017-06-16 | 4,811 | 4,812 | 4,767 | 4,782 | 2,444,400 | 1,594 |
| 2017-06-15 | 4,724 | 4,804 | 4,724 | 4,786 | 1,915,200 | 1,595.33 |
| 2017-06-14 | 4,707 | 4,758 | 4,699 | 4,731 | 1,595,400 | 1,577 |
| 2017-06-13 | 4,700 | 4,726 | 4,694 | 4,703 | 1,294,900 | 1,567.67 |
| 2017-06-12 | 4,657 | 4,696 | 4,652 | 4,686 | 1,507,200 | 1,562 |
| 2017-06-09 | 4,687 | 4,697 | 4,635 | 4,639 | 2,887,100 | 1,546.33 |
| 2017-06-08 | 4,730 | 4,765 | 4,685 | 4,687 | 1,950,200 | 1,562.33 |
| 2017-06-07 | 4,744 | 4,756 | 4,718 | 4,718 | 2,016,500 | 1,572.67 |
| 2017-06-06 | 4,831 | 4,842 | 4,765 | 4,772 | 1,710,900 | 1,590.67 |
| 2017-06-05 | 4,775 | 4,824 | 4,751 | 4,815 | 1,160,000 | 1,605 |
| 2017-06-02 | 4,760 | 4,824 | 4,744 | 4,792 | 2,218,100 | 1,597.33 |
| 2017-06-01 | 4,713 | 4,744 | 4,701 | 4,737 | 1,770,100 | 1,579 |
| 2017-05-31 | 4,710 | 4,739 | 4,697 | 4,708 | 1,456,400 | 1,569.33 |
| 2017-05-30 | 4,761 | 4,770 | 4,735 | 4,742 | 1,259,800 | 1,580.67 |
| 2017-05-29 | 4,760 | 4,765 | 4,739 | 4,739 | 1,660,200 | 1,579.67 |
| 2017-05-26 | 4,755 | 4,776 | 4,747 | 4,749 | 1,270,500 | 1,583 |
| 2017-05-25 | 4,760 | 4,789 | 4,753 | 4,758 | 1,457,200 | 1,586 |
| 2017-05-24 | 4,800 | 4,817 | 4,766 | 4,774 | 1,675,600 | 1,591.33 |
| 2017-05-23 | 4,779 | 4,789 | 4,762 | 4,777 | 1,587,500 | 1,592.33 |
| 2017-05-22 | 4,768 | 4,799 | 4,752 | 4,787 | 1,486,600 | 1,595.67 |
| 2017-05-19 | 4,771 | 4,792 | 4,769 | 4,774 | 2,257,800 | 1,591.33 |
| 2017-05-18 | 4,736 | 4,774 | 4,731 | 4,770 | 1,795,500 | 1,590 |
| 2017-05-17 | 4,780 | 4,794 | 4,756 | 4,788 | 1,630,800 | 1,596 |
| 2017-05-16 | 4,809 | 4,827 | 4,784 | 4,800 | 1,711,900 | 1,600 |
| 2017-05-15 | 4,836 | 4,858 | 4,813 | 4,846 | 1,835,100 | 1,615.33 |
| 2017-05-12 | 4,806 | 4,849 | 4,795 | 4,820 | 2,191,900 | 1,606.67 |
| 2017-05-11 | 4,844 | 4,852 | 4,796 | 4,801 | 2,092,500 | 1,600.33 |
| 2017-05-10 | 4,885 | 4,890 | 4,822 | 4,845 | 2,756,900 | 1,615 |
| 2017-05-09 | 4,865 | 4,891 | 4,857 | 4,871 | 2,500,600 | 1,623.67 |
| 2017-05-08 | 4,824 | 4,876 | 4,820 | 4,865 | 4,057,500 | 1,621.67 |
| 2017-05-02 | 4,737 | 4,775 | 4,730 | 4,745 | 2,492,500 | 1,581.67 |
| 2017-05-01 | 4,723 | 4,723 | 4,674 | 4,685 | 1,419,100 | 1,561.67 |
| 2017-04-28 | 4,716 | 4,740 | 4,701 | 4,710 | 2,730,500 | 1,570 |
| 2017-04-27 | 4,687 | 4,716 | 4,675 | 4,692 | 2,989,000 | 1,564 |
| 2017-04-26 | 4,637 | 4,647 | 4,599 | 4,647 | 2,417,000 | 1,549 |
| 2017-04-25 | 4,590 | 4,616 | 4,568 | 4,601 | 1,823,300 | 1,533.67 |
| 2017-04-24 | 4,600 | 4,601 | 4,546 | 4,563 | 1,913,100 | 1,521 |
| 2017-04-21 | 4,570 | 4,570 | 4,518 | 4,538 | 2,078,700 | 1,512.67 |
| 2017-04-20 | 4,581 | 4,590 | 4,546 | 4,548 | 1,846,200 | 1,516 |
| 2017-04-19 | 4,632 | 4,632 | 4,568 | 4,579 | 2,251,800 | 1,526.33 |
| 2017-04-18 | 4,635 | 4,645 | 4,560 | 4,618 | 2,301,100 | 1,539.33 |
| 2017-04-17 | 4,552 | 4,638 | 4,550 | 4,634 | 1,814,100 | 1,544.67 |
| 2017-04-14 | 4,631 | 4,631 | 4,557 | 4,572 | 2,342,000 | 1,524 |
| 2017-04-13 | 4,640 | 4,654 | 4,608 | 4,618 | 3,156,700 | 1,539.33 |
| 2017-04-12 | 4,658 | 4,666 | 4,610 | 4,653 | 3,497,400 | 1,551 |
| 2017-04-11 | 4,638 | 4,665 | 4,616 | 4,642 | 2,834,300 | 1,547.33 |
| 2017-04-10 | 4,651 | 4,662 | 4,595 | 4,613 | 3,817,300 | 1,537.67 |
| 2017-04-07 | 4,610 | 4,675 | 4,588 | 4,637 | 7,598,900 | 1,545.67 |
| 2017-04-06 | 4,526 | 4,526 | 4,432 | 4,444 | 2,683,000 | 1,481.33 |
| 2017-04-05 | 4,532 | 4,535 | 4,503 | 4,526 | 2,678,300 | 1,508.67 |
| 2017-04-04 | 4,524 | 4,574 | 4,457 | 4,485 | 4,091,400 | 1,495 |
| 2017-04-03 | 4,404 | 4,474 | 4,400 | 4,454 | 2,833,100 | 1,484.67 |
| 2017-03-31 | 4,413 | 4,431 | 4,362 | 4,362 | 3,193,400 | 1,454 |
| 2017-03-30 | 4,432 | 4,450 | 4,362 | 4,362 | 1,854,000 | 1,454 |
| 2017-03-29 | 4,407 | 4,467 | 4,395 | 4,436 | 2,016,800 | 1,478.67 |
| 2017-03-28 | 4,394 | 4,421 | 4,386 | 4,390 | 2,117,500 | 1,463.33 |
| 2017-03-27 | 4,402 | 4,424 | 4,346 | 4,359 | 1,696,900 | 1,453 |
| 2017-03-24 | 4,352 | 4,443 | 4,350 | 4,439 | 2,197,700 | 1,479.67 |
| 2017-03-23 | 4,346 | 4,391 | 4,323 | 4,385 | 2,752,700 | 1,461.67 |
| 2017-03-22 | 4,370 | 4,395 | 4,341 | 4,352 | 2,202,300 | 1,450.67 |
| 2017-03-21 | 4,443 | 4,443 | 4,401 | 4,421 | 1,472,900 | 1,473.67 |
| 2017-03-17 | 4,447 | 4,463 | 4,422 | 4,425 | 2,684,100 | 1,475 |
| 2017-03-16 | 4,408 | 4,430 | 4,381 | 4,427 | 2,313,600 | 1,475.67 |
| 2017-03-15 | 4,342 | 4,417 | 4,342 | 4,411 | 2,361,500 | 1,470.33 |
| 2017-03-14 | 4,370 | 4,389 | 4,343 | 4,345 | 2,075,300 | 1,448.33 |
| 2017-03-13 | 4,362 | 4,387 | 4,361 | 4,380 | 2,249,400 | 1,460 |
| 2017-03-10 | 4,326 | 4,379 | 4,320 | 4,370 | 5,055,400 | 1,456.67 |
| 2017-03-09 | 4,346 | 4,351 | 4,306 | 4,310 | 2,992,000 | 1,436.67 |
| 2017-03-08 | 4,399 | 4,407 | 4,345 | 4,351 | 2,175,800 | 1,450.33 |
| 2017-03-07 | 4,399 | 4,411 | 4,377 | 4,390 | 1,690,100 | 1,463.33 |
| 2017-03-06 | 4,407 | 4,426 | 4,387 | 4,403 | 1,050,600 | 1,467.67 |
| 2017-03-03 | 4,460 | 4,463 | 4,400 | 4,416 | 1,502,200 | 1,472 |
| 2017-03-02 | 4,507 | 4,507 | 4,440 | 4,458 | 2,166,100 | 1,486 |
| 2017-03-01 | 4,430 | 4,470 | 4,413 | 4,454 | 2,131,600 | 1,484.67 |
| 2017-02-28 | 4,413 | 4,444 | 4,398 | 4,400 | 2,073,700 | 1,466.67 |
| 2017-02-27 | 4,341 | 4,435 | 4,340 | 4,407 | 2,653,000 | 1,469 |
| 2017-02-24 | 4,353 | 4,425 | 4,353 | 4,386 | 2,946,400 | 1,462 |
| 2017-02-23 | 4,433 | 4,459 | 4,413 | 4,448 | 2,500,600 | 1,482.67 |
| 2017-02-22 | 4,450 | 4,452 | 4,411 | 4,442 | 1,741,400 | 1,480.67 |
| 2017-02-21 | 4,401 | 4,448 | 4,397 | 4,435 | 1,082,100 | 1,478.33 |
| 2017-02-20 | 4,387 | 4,414 | 4,374 | 4,401 | 1,370,200 | 1,467 |
| 2017-02-17 | 4,400 | 4,412 | 4,386 | 4,397 | 1,746,000 | 1,465.67 |
| 2017-02-16 | 4,482 | 4,487 | 4,400 | 4,419 | 1,899,900 | 1,473 |
| 2017-02-15 | 4,475 | 4,475 | 4,447 | 4,455 | 1,965,900 | 1,485 |
| 2017-02-14 | 4,500 | 4,502 | 4,444 | 4,448 | 2,877,100 | 1,482.67 |
| 2017-02-13 | 4,550 | 4,577 | 4,512 | 4,519 | 1,855,800 | 1,506.33 |
| 2017-02-10 | 4,498 | 4,501 | 4,459 | 4,499 | 1,989,900 | 1,499.67 |
| 2017-02-09 | 4,425 | 4,445 | 4,411 | 4,421 | 1,556,700 | 1,473.67 |
| 2017-02-08 | 4,435 | 4,465 | 4,421 | 4,451 | 1,799,800 | 1,483.67 |
| 2017-02-07 | 4,448 | 4,464 | 4,425 | 4,428 | 2,129,700 | 1,476 |
| 2017-02-06 | 4,488 | 4,489 | 4,442 | 4,451 | 1,443,400 | 1,483.67 |
| 2017-02-03 | 4,455 | 4,493 | 4,437 | 4,451 | 1,820,100 | 1,483.67 |
| 2017-02-02 | 4,536 | 4,538 | 4,458 | 4,473 | 2,066,000 | 1,491 |
| 2017-02-01 | 4,478 | 4,574 | 4,476 | 4,558 | 1,572,100 | 1,519.33 |
| 2017-01-31 | 4,497 | 4,523 | 4,474 | 4,509 | 2,435,700 | 1,503 |
| 2017-01-30 | 4,550 | 4,583 | 4,533 | 4,567 | 1,181,500 | 1,522.33 |
| 2017-01-27 | 4,550 | 4,588 | 4,535 | 4,582 | 2,534,100 | 1,527.33 |
| 2017-01-26 | 4,565 | 4,565 | 4,516 | 4,533 | 2,622,700 | 1,511 |
| 2017-01-25 | 4,600 | 4,600 | 4,526 | 4,565 | 1,800,900 | 1,521.67 |
| 2017-01-24 | 4,517 | 4,554 | 4,498 | 4,506 | 2,063,800 | 1,502 |
| 2017-01-23 | 4,580 | 4,591 | 4,497 | 4,497 | 2,921,100 | 1,499 |
| 2017-01-20 | 4,625 | 4,652 | 4,597 | 4,647 | 2,133,400 | 1,549 |
| 2017-01-19 | 4,737 | 4,741 | 4,608 | 4,618 | 2,954,200 | 1,539.33 |
| 2017-01-18 | 4,680 | 4,726 | 4,652 | 4,710 | 2,845,100 | 1,570 |
| 2017-01-17 | 4,738 | 4,738 | 4,655 | 4,656 | 2,380,800 | 1,552 |
| 2017-01-16 | 4,811 | 4,828 | 4,740 | 4,759 | 3,272,200 | 1,586.33 |
| 2017-01-13 | 4,700 | 4,849 | 4,680 | 4,832 | 8,454,300 | 1,610.67 |
| 2017-01-12 | 4,520 | 4,533 | 4,423 | 4,450 | 2,548,100 | 1,483.33 |
| 2017-01-11 | 4,558 | 4,585 | 4,531 | 4,548 | 1,970,300 | 1,516 |
| 2017-01-10 | 4,625 | 4,626 | 4,544 | 4,546 | 2,608,600 | 1,515.33 |
| 2017-01-06 | 4,561 | 4,581 | 4,535 | 4,564 | 2,081,400 | 1,521.33 |
| 2017-01-05 | 4,540 | 4,593 | 4,540 | 4,567 | 3,160,600 | 1,522.33 |
| 2017-01-04 | 4,499 | 4,524 | 4,467 | 4,523 | 2,489,000 | 1,507.67 |
分割・併合履歴 ： [2024-02-28]1株→3株
