3395 (株)サンマルクホールディングス 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 | 3,120 | 3,120 | 3,100 | 3,110 | 34,700 | 3,110 |
| 2017-12-28 | 3,105 | 3,120 | 3,090 | 3,100 | 44,900 | 3,100 |
| 2017-12-27 | 3,100 | 3,110 | 3,085 | 3,100 | 53,400 | 3,100 |
| 2017-12-26 | 3,085 | 3,090 | 3,065 | 3,075 | 38,900 | 3,075 |
| 2017-12-25 | 3,105 | 3,105 | 3,070 | 3,080 | 35,800 | 3,080 |
| 2017-12-22 | 3,080 | 3,115 | 3,075 | 3,105 | 91,700 | 3,105 |
| 2017-12-21 | 3,025 | 3,080 | 3,015 | 3,080 | 161,200 | 3,080 |
| 2017-12-20 | 3,030 | 3,035 | 3,020 | 3,025 | 47,900 | 3,025 |
| 2017-12-19 | 3,025 | 3,040 | 3,025 | 3,025 | 61,400 | 3,025 |
| 2017-12-18 | 3,025 | 3,055 | 3,020 | 3,020 | 100,900 | 3,020 |
| 2017-12-15 | 3,045 | 3,045 | 3,025 | 3,025 | 70,900 | 3,025 |
| 2017-12-14 | 3,035 | 3,055 | 3,010 | 3,050 | 136,900 | 3,050 |
| 2017-12-13 | 3,050 | 3,055 | 3,035 | 3,045 | 44,600 | 3,045 |
| 2017-12-12 | 3,045 | 3,055 | 3,030 | 3,040 | 74,700 | 3,040 |
| 2017-12-11 | 3,050 | 3,055 | 3,025 | 3,045 | 82,900 | 3,045 |
| 2017-12-08 | 3,025 | 3,050 | 3,025 | 3,045 | 68,900 | 3,045 |
| 2017-12-07 | 3,025 | 3,045 | 3,020 | 3,030 | 95,200 | 3,030 |
| 2017-12-06 | 3,040 | 3,045 | 3,020 | 3,035 | 121,600 | 3,035 |
| 2017-12-05 | 3,030 | 3,050 | 3,030 | 3,050 | 70,900 | 3,050 |
| 2017-12-04 | 3,075 | 3,085 | 3,030 | 3,030 | 99,900 | 3,030 |
| 2017-12-01 | 3,090 | 3,120 | 3,060 | 3,075 | 125,200 | 3,075 |
| 2017-11-30 | 3,035 | 3,095 | 3,035 | 3,085 | 184,800 | 3,085 |
| 2017-11-29 | 3,000 | 3,030 | 3,000 | 3,030 | 122,300 | 3,030 |
| 2017-11-28 | 3,000 | 3,015 | 2,990 | 3,000 | 132,800 | 3,000 |
| 2017-11-27 | 3,005 | 3,015 | 3,000 | 3,000 | 69,300 | 3,000 |
| 2017-11-24 | 3,015 | 3,025 | 3,005 | 3,015 | 75,900 | 3,015 |
| 2017-11-22 | 3,015 | 3,030 | 2,992 | 3,025 | 162,100 | 3,025 |
| 2017-11-21 | 2,990 | 3,045 | 2,982 | 3,020 | 151,100 | 3,020 |
| 2017-11-20 | 2,978 | 3,050 | 2,961 | 3,020 | 275,300 | 3,020 |
| 2017-11-17 | 3,060 | 3,075 | 3,005 | 3,010 | 275,400 | 3,010 |
| 2017-11-16 | 3,130 | 3,150 | 3,040 | 3,085 | 301,900 | 3,085 |
| 2017-11-15 | 3,145 | 3,190 | 3,015 | 3,170 | 551,600 | 3,170 |
| 2017-11-13 | 3,540 | 3,540 | 3,500 | 3,500 | 42,700 | 3,500 |
| 2017-11-10 | 3,510 | 3,560 | 3,510 | 3,545 | 81,600 | 3,545 |
| 2017-11-09 | 3,505 | 3,570 | 3,500 | 3,540 | 78,000 | 3,540 |
| 2017-11-08 | 3,485 | 3,510 | 3,485 | 3,500 | 44,800 | 3,500 |
| 2017-11-07 | 3,500 | 3,520 | 3,480 | 3,510 | 55,200 | 3,510 |
| 2017-11-06 | 3,475 | 3,485 | 3,460 | 3,485 | 70,900 | 3,485 |
| 2017-11-02 | 3,445 | 3,505 | 3,425 | 3,500 | 125,500 | 3,500 |
| 2017-11-01 | 3,425 | 3,445 | 3,420 | 3,435 | 54,700 | 3,435 |
| 2017-10-31 | 3,385 | 3,435 | 3,360 | 3,430 | 94,900 | 3,430 |
| 2017-10-30 | 3,360 | 3,380 | 3,345 | 3,375 | 150,200 | 3,375 |
| 2017-10-27 | 3,350 | 3,385 | 3,340 | 3,375 | 55,300 | 3,375 |
| 2017-10-26 | 3,345 | 3,365 | 3,320 | 3,350 | 46,800 | 3,350 |
| 2017-10-25 | 3,370 | 3,390 | 3,355 | 3,360 | 57,800 | 3,360 |
| 2017-10-24 | 3,365 | 3,400 | 3,355 | 3,395 | 68,500 | 3,395 |
| 2017-10-23 | 3,380 | 3,395 | 3,365 | 3,385 | 65,300 | 3,385 |
| 2017-10-20 | 3,350 | 3,400 | 3,350 | 3,390 | 60,900 | 3,390 |
| 2017-10-19 | 3,350 | 3,375 | 3,340 | 3,350 | 51,800 | 3,350 |
| 2017-10-18 | 3,350 | 3,370 | 3,335 | 3,370 | 44,200 | 3,370 |
| 2017-10-17 | 3,345 | 3,360 | 3,340 | 3,360 | 51,100 | 3,360 |
| 2017-10-16 | 3,280 | 3,355 | 3,275 | 3,350 | 93,000 | 3,350 |
| 2017-10-13 | 3,240 | 3,290 | 3,235 | 3,285 | 84,100 | 3,285 |
| 2017-10-12 | 3,235 | 3,245 | 3,215 | 3,245 | 72,300 | 3,245 |
| 2017-10-11 | 3,230 | 3,245 | 3,215 | 3,235 | 89,700 | 3,235 |
| 2017-10-10 | 3,250 | 3,260 | 3,230 | 3,250 | 71,200 | 3,250 |
| 2017-10-06 | 3,270 | 3,275 | 3,235 | 3,245 | 65,700 | 3,245 |
| 2017-10-05 | 3,280 | 3,280 | 3,270 | 3,275 | 50,900 | 3,275 |
| 2017-10-04 | 3,290 | 3,305 | 3,275 | 3,285 | 45,100 | 3,285 |
| 2017-10-03 | 3,305 | 3,325 | 3,260 | 3,275 | 54,800 | 3,275 |
| 2017-10-02 | 3,325 | 3,335 | 3,300 | 3,320 | 67,800 | 3,320 |
| 2017-09-29 | 3,300 | 3,330 | 3,290 | 3,310 | 53,300 | 3,310 |
| 2017-09-28 | 3,280 | 3,295 | 3,240 | 3,285 | 60,100 | 3,285 |
| 2017-09-27 | 3,270 | 3,280 | 3,235 | 3,255 | 70,900 | 3,255 |
| 2017-09-26 | 3,285 | 3,295 | 3,260 | 3,285 | 55,200 | 3,285 |
| 2017-09-25 | 3,280 | 3,350 | 3,275 | 3,310 | 78,600 | 3,310 |
| 2017-09-22 | 3,235 | 3,255 | 3,230 | 3,245 | 53,400 | 3,245 |
| 2017-09-21 | 3,260 | 3,275 | 3,240 | 3,245 | 67,100 | 3,245 |
| 2017-09-20 | 3,290 | 3,315 | 3,255 | 3,270 | 61,700 | 3,270 |
| 2017-09-19 | 3,255 | 3,325 | 3,250 | 3,310 | 42,700 | 3,310 |
| 2017-09-15 | 3,265 | 3,275 | 3,225 | 3,240 | 78,100 | 3,240 |
| 2017-09-14 | 3,305 | 3,335 | 3,300 | 3,305 | 29,000 | 3,305 |
| 2017-09-13 | 3,295 | 3,310 | 3,285 | 3,305 | 21,200 | 3,305 |
| 2017-09-12 | 3,285 | 3,310 | 3,275 | 3,295 | 22,000 | 3,295 |
| 2017-09-11 | 3,285 | 3,305 | 3,255 | 3,260 | 27,200 | 3,260 |
| 2017-09-08 | 3,260 | 3,295 | 3,255 | 3,285 | 55,700 | 3,285 |
| 2017-09-07 | 3,290 | 3,295 | 3,245 | 3,265 | 44,900 | 3,265 |
| 2017-09-06 | 3,200 | 3,275 | 3,200 | 3,260 | 35,900 | 3,260 |
| 2017-09-05 | 3,285 | 3,285 | 3,210 | 3,225 | 77,000 | 3,225 |
| 2017-09-04 | 3,310 | 3,320 | 3,285 | 3,285 | 39,900 | 3,285 |
| 2017-09-01 | 3,315 | 3,315 | 3,285 | 3,295 | 33,300 | 3,295 |
| 2017-08-31 | 3,325 | 3,325 | 3,275 | 3,290 | 47,100 | 3,290 |
| 2017-08-30 | 3,295 | 3,315 | 3,275 | 3,280 | 48,900 | 3,280 |
| 2017-08-29 | 3,305 | 3,315 | 3,290 | 3,295 | 30,100 | 3,295 |
| 2017-08-28 | 3,310 | 3,325 | 3,285 | 3,305 | 49,900 | 3,305 |
| 2017-08-25 | 3,350 | 3,350 | 3,315 | 3,320 | 63,800 | 3,320 |
| 2017-08-24 | 3,385 | 3,390 | 3,350 | 3,350 | 29,700 | 3,350 |
| 2017-08-23 | 3,405 | 3,415 | 3,380 | 3,385 | 25,900 | 3,385 |
| 2017-08-22 | 3,385 | 3,405 | 3,380 | 3,400 | 26,900 | 3,400 |
| 2017-08-21 | 3,390 | 3,420 | 3,385 | 3,390 | 27,100 | 3,390 |
| 2017-08-18 | 3,400 | 3,420 | 3,385 | 3,400 | 54,100 | 3,400 |
| 2017-08-17 | 3,435 | 3,460 | 3,410 | 3,415 | 58,300 | 3,415 |
| 2017-08-16 | 3,435 | 3,475 | 3,430 | 3,460 | 39,100 | 3,460 |
| 2017-08-15 | 3,410 | 3,465 | 3,410 | 3,460 | 34,000 | 3,460 |
| 2017-08-14 | 3,425 | 3,435 | 3,405 | 3,410 | 31,100 | 3,410 |
| 2017-08-10 | 3,455 | 3,465 | 3,440 | 3,455 | 30,000 | 3,455 |
| 2017-08-09 | 3,445 | 3,470 | 3,425 | 3,455 | 68,700 | 3,455 |
| 2017-08-08 | 3,420 | 3,450 | 3,390 | 3,445 | 72,200 | 3,445 |
| 2017-08-07 | 3,405 | 3,465 | 3,385 | 3,420 | 153,000 | 3,420 |
| 2017-08-04 | 3,470 | 3,530 | 3,470 | 3,520 | 65,800 | 3,520 |
| 2017-08-03 | 3,430 | 3,495 | 3,430 | 3,495 | 47,100 | 3,495 |
| 2017-08-02 | 3,430 | 3,460 | 3,425 | 3,460 | 32,600 | 3,460 |
| 2017-08-01 | 3,440 | 3,455 | 3,430 | 3,455 | 17,100 | 3,455 |
| 2017-07-31 | 3,460 | 3,465 | 3,435 | 3,450 | 26,600 | 3,450 |
| 2017-07-28 | 3,450 | 3,465 | 3,430 | 3,455 | 31,400 | 3,455 |
| 2017-07-27 | 3,430 | 3,460 | 3,425 | 3,440 | 53,000 | 3,440 |
| 2017-07-26 | 3,425 | 3,445 | 3,415 | 3,445 | 33,300 | 3,445 |
| 2017-07-25 | 3,400 | 3,435 | 3,400 | 3,435 | 31,600 | 3,435 |
| 2017-07-24 | 3,360 | 3,420 | 3,350 | 3,420 | 57,600 | 3,420 |
| 2017-07-21 | 3,365 | 3,370 | 3,350 | 3,370 | 27,700 | 3,370 |
| 2017-07-20 | 3,355 | 3,380 | 3,350 | 3,380 | 38,200 | 3,380 |
| 2017-07-19 | 3,340 | 3,370 | 3,335 | 3,360 | 42,700 | 3,360 |
| 2017-07-18 | 3,370 | 3,370 | 3,335 | 3,360 | 42,900 | 3,360 |
| 2017-07-14 | 3,350 | 3,365 | 3,350 | 3,360 | 26,900 | 3,360 |
| 2017-07-13 | 3,400 | 3,415 | 3,340 | 3,345 | 87,300 | 3,345 |
| 2017-07-12 | 3,425 | 3,450 | 3,405 | 3,405 | 45,200 | 3,405 |
| 2017-07-11 | 3,380 | 3,465 | 3,375 | 3,465 | 58,600 | 3,465 |
| 2017-07-10 | 3,400 | 3,410 | 3,380 | 3,380 | 36,800 | 3,380 |
| 2017-07-07 | 3,400 | 3,425 | 3,395 | 3,405 | 42,700 | 3,405 |
| 2017-07-06 | 3,405 | 3,430 | 3,405 | 3,410 | 30,900 | 3,410 |
| 2017-07-05 | 3,430 | 3,440 | 3,405 | 3,430 | 25,000 | 3,430 |
| 2017-07-04 | 3,475 | 3,475 | 3,435 | 3,440 | 22,800 | 3,440 |
| 2017-07-03 | 3,430 | 3,475 | 3,425 | 3,465 | 36,700 | 3,465 |
| 2017-06-30 | 3,470 | 3,470 | 3,420 | 3,440 | 36,300 | 3,440 |
| 2017-06-29 | 3,390 | 3,480 | 3,380 | 3,475 | 67,000 | 3,475 |
| 2017-06-28 | 3,365 | 3,410 | 3,365 | 3,390 | 45,500 | 3,390 |
| 2017-06-27 | 3,410 | 3,420 | 3,380 | 3,380 | 64,100 | 3,380 |
| 2017-06-26 | 3,430 | 3,440 | 3,425 | 3,425 | 32,600 | 3,425 |
| 2017-06-23 | 3,450 | 3,450 | 3,435 | 3,435 | 24,500 | 3,435 |
| 2017-06-22 | 3,450 | 3,455 | 3,435 | 3,450 | 46,400 | 3,450 |
| 2017-06-21 | 3,435 | 3,480 | 3,435 | 3,450 | 36,700 | 3,450 |
| 2017-06-20 | 3,460 | 3,480 | 3,455 | 3,465 | 56,900 | 3,465 |
| 2017-06-19 | 3,450 | 3,475 | 3,425 | 3,440 | 58,900 | 3,440 |
| 2017-06-16 | 3,475 | 3,485 | 3,455 | 3,465 | 39,900 | 3,465 |
| 2017-06-15 | 3,375 | 3,475 | 3,375 | 3,465 | 103,000 | 3,465 |
| 2017-06-14 | 3,315 | 3,385 | 3,315 | 3,365 | 67,100 | 3,365 |
| 2017-06-13 | 3,370 | 3,385 | 3,300 | 3,310 | 87,100 | 3,310 |
| 2017-06-12 | 3,330 | 3,370 | 3,315 | 3,360 | 43,400 | 3,360 |
| 2017-06-09 | 3,315 | 3,360 | 3,315 | 3,345 | 75,900 | 3,345 |
| 2017-06-08 | 3,405 | 3,420 | 3,325 | 3,350 | 111,900 | 3,350 |
| 2017-06-07 | 3,405 | 3,440 | 3,375 | 3,420 | 62,300 | 3,420 |
| 2017-06-06 | 3,455 | 3,455 | 3,405 | 3,405 | 39,400 | 3,405 |
| 2017-06-05 | 3,420 | 3,465 | 3,400 | 3,455 | 50,200 | 3,455 |
| 2017-06-02 | 3,420 | 3,450 | 3,405 | 3,440 | 45,800 | 3,440 |
| 2017-06-01 | 3,395 | 3,425 | 3,390 | 3,415 | 38,700 | 3,415 |
| 2017-05-31 | 3,350 | 3,410 | 3,340 | 3,400 | 42,000 | 3,400 |
| 2017-05-30 | 3,385 | 3,385 | 3,350 | 3,365 | 23,800 | 3,365 |
| 2017-05-29 | 3,345 | 3,415 | 3,345 | 3,385 | 51,900 | 3,385 |
| 2017-05-26 | 3,355 | 3,360 | 3,330 | 3,345 | 41,600 | 3,345 |
| 2017-05-25 | 3,370 | 3,390 | 3,355 | 3,360 | 32,200 | 3,360 |
| 2017-05-24 | 3,380 | 3,405 | 3,365 | 3,395 | 43,200 | 3,395 |
| 2017-05-23 | 3,390 | 3,410 | 3,385 | 3,385 | 28,500 | 3,385 |
| 2017-05-22 | 3,385 | 3,400 | 3,365 | 3,390 | 46,000 | 3,390 |
| 2017-05-19 | 3,390 | 3,410 | 3,350 | 3,405 | 51,500 | 3,405 |
| 2017-05-18 | 3,350 | 3,390 | 3,330 | 3,385 | 71,600 | 3,385 |
| 2017-05-17 | 3,505 | 3,505 | 3,395 | 3,405 | 81,600 | 3,405 |
| 2017-05-16 | 3,475 | 3,525 | 3,410 | 3,515 | 73,300 | 3,515 |
| 2017-05-15 | 3,475 | 3,515 | 3,460 | 3,505 | 74,200 | 3,505 |
| 2017-05-12 | 3,480 | 3,480 | 3,450 | 3,475 | 23,900 | 3,475 |
| 2017-05-11 | 3,440 | 3,495 | 3,440 | 3,480 | 64,900 | 3,480 |
| 2017-05-10 | 3,435 | 3,460 | 3,420 | 3,445 | 48,400 | 3,445 |
| 2017-05-09 | 3,415 | 3,450 | 3,415 | 3,440 | 38,500 | 3,440 |
| 2017-05-08 | 3,400 | 3,450 | 3,400 | 3,445 | 56,500 | 3,445 |
| 2017-05-02 | 3,385 | 3,420 | 3,380 | 3,395 | 33,700 | 3,395 |
| 2017-05-01 | 3,395 | 3,410 | 3,380 | 3,395 | 22,200 | 3,395 |
| 2017-04-28 | 3,415 | 3,415 | 3,375 | 3,395 | 24,800 | 3,395 |
| 2017-04-27 | 3,390 | 3,425 | 3,380 | 3,405 | 66,000 | 3,405 |
| 2017-04-26 | 3,350 | 3,400 | 3,350 | 3,375 | 52,500 | 3,375 |
| 2017-04-25 | 3,340 | 3,370 | 3,320 | 3,365 | 37,600 | 3,365 |
| 2017-04-24 | 3,325 | 3,360 | 3,325 | 3,340 | 39,400 | 3,340 |
| 2017-04-21 | 3,295 | 3,315 | 3,280 | 3,310 | 28,400 | 3,310 |
| 2017-04-20 | 3,295 | 3,295 | 3,265 | 3,285 | 28,300 | 3,285 |
| 2017-04-19 | 3,230 | 3,275 | 3,230 | 3,260 | 23,700 | 3,260 |
| 2017-04-18 | 3,255 | 3,270 | 3,245 | 3,250 | 29,900 | 3,250 |
| 2017-04-17 | 3,195 | 3,245 | 3,195 | 3,240 | 26,100 | 3,240 |
| 2017-04-14 | 3,230 | 3,235 | 3,195 | 3,195 | 41,900 | 3,195 |
| 2017-04-13 | 3,210 | 3,240 | 3,200 | 3,230 | 29,400 | 3,230 |
| 2017-04-12 | 3,245 | 3,245 | 3,210 | 3,235 | 28,700 | 3,235 |
| 2017-04-11 | 3,280 | 3,305 | 3,255 | 3,265 | 36,300 | 3,265 |
| 2017-04-10 | 3,230 | 3,295 | 3,230 | 3,275 | 72,100 | 3,275 |
| 2017-04-07 | 3,205 | 3,240 | 3,195 | 3,225 | 58,900 | 3,225 |
| 2017-04-06 | 3,210 | 3,215 | 3,130 | 3,170 | 71,100 | 3,170 |
| 2017-04-05 | 3,220 | 3,245 | 3,210 | 3,230 | 41,500 | 3,230 |
| 2017-04-04 | 3,230 | 3,230 | 3,175 | 3,205 | 89,900 | 3,205 |
| 2017-04-03 | 3,270 | 3,275 | 3,245 | 3,245 | 71,400 | 3,245 |
| 2017-03-31 | 3,330 | 3,335 | 3,270 | 3,270 | 71,200 | 3,270 |
| 2017-03-30 | 3,345 | 3,345 | 3,315 | 3,320 | 62,500 | 3,320 |
| 2017-03-29 | 3,425 | 3,425 | 3,340 | 3,350 | 116,200 | 3,350 |
| 2017-03-28 | 3,440 | 3,480 | 3,435 | 3,480 | 149,100 | 3,480 |
| 2017-03-27 | 3,450 | 3,450 | 3,415 | 3,430 | 70,800 | 3,430 |
| 2017-03-24 | 3,420 | 3,465 | 3,410 | 3,450 | 47,200 | 3,450 |
| 2017-03-23 | 3,405 | 3,430 | 3,405 | 3,420 | 46,500 | 3,420 |
| 2017-03-22 | 3,435 | 3,440 | 3,400 | 3,400 | 78,200 | 3,400 |
| 2017-03-21 | 3,470 | 3,470 | 3,445 | 3,455 | 49,500 | 3,455 |
| 2017-03-17 | 3,445 | 3,460 | 3,425 | 3,460 | 43,900 | 3,460 |
| 2017-03-16 | 3,420 | 3,455 | 3,400 | 3,455 | 43,600 | 3,455 |
| 2017-03-15 | 3,475 | 3,475 | 3,425 | 3,425 | 40,100 | 3,425 |
| 2017-03-14 | 3,470 | 3,480 | 3,460 | 3,475 | 23,600 | 3,475 |
| 2017-03-13 | 3,440 | 3,490 | 3,435 | 3,480 | 40,500 | 3,480 |
| 2017-03-10 | 3,420 | 3,455 | 3,420 | 3,445 | 54,100 | 3,445 |
| 2017-03-09 | 3,455 | 3,455 | 3,425 | 3,440 | 38,200 | 3,440 |
| 2017-03-08 | 3,460 | 3,480 | 3,435 | 3,455 | 45,500 | 3,455 |
| 2017-03-07 | 3,465 | 3,485 | 3,455 | 3,460 | 29,900 | 3,460 |
| 2017-03-06 | 3,465 | 3,475 | 3,460 | 3,465 | 19,600 | 3,465 |
| 2017-03-03 | 3,465 | 3,480 | 3,455 | 3,465 | 28,900 | 3,465 |
| 2017-03-02 | 3,485 | 3,485 | 3,460 | 3,465 | 23,500 | 3,465 |
| 2017-03-01 | 3,460 | 3,485 | 3,420 | 3,460 | 32,700 | 3,460 |
| 2017-02-28 | 3,420 | 3,470 | 3,410 | 3,450 | 52,000 | 3,450 |
| 2017-02-27 | 3,415 | 3,425 | 3,370 | 3,390 | 62,300 | 3,390 |
| 2017-02-24 | 3,435 | 3,450 | 3,415 | 3,425 | 34,500 | 3,425 |
| 2017-02-23 | 3,460 | 3,465 | 3,430 | 3,445 | 32,700 | 3,445 |
| 2017-02-22 | 3,485 | 3,485 | 3,420 | 3,450 | 45,400 | 3,450 |
| 2017-02-21 | 3,500 | 3,500 | 3,475 | 3,490 | 19,600 | 3,490 |
| 2017-02-20 | 3,485 | 3,500 | 3,470 | 3,490 | 18,400 | 3,490 |
| 2017-02-17 | 3,500 | 3,500 | 3,465 | 3,475 | 36,900 | 3,475 |
| 2017-02-16 | 3,470 | 3,520 | 3,465 | 3,495 | 51,600 | 3,495 |
| 2017-02-15 | 3,475 | 3,485 | 3,450 | 3,460 | 28,800 | 3,460 |
| 2017-02-14 | 3,500 | 3,505 | 3,445 | 3,460 | 52,800 | 3,460 |
| 2017-02-13 | 3,470 | 3,495 | 3,460 | 3,490 | 46,300 | 3,490 |
| 2017-02-10 | 3,430 | 3,465 | 3,425 | 3,450 | 75,600 | 3,450 |
| 2017-02-09 | 3,330 | 3,390 | 3,330 | 3,385 | 76,000 | 3,385 |
| 2017-02-08 | 3,315 | 3,390 | 3,250 | 3,335 | 130,900 | 3,335 |
| 2017-02-07 | 3,400 | 3,420 | 3,370 | 3,380 | 95,700 | 3,380 |
| 2017-02-06 | 3,445 | 3,445 | 3,400 | 3,410 | 32,300 | 3,410 |
| 2017-02-03 | 3,390 | 3,435 | 3,390 | 3,410 | 46,900 | 3,410 |
| 2017-02-02 | 3,450 | 3,450 | 3,400 | 3,405 | 59,300 | 3,405 |
| 2017-02-01 | 3,405 | 3,435 | 3,395 | 3,425 | 64,000 | 3,425 |
| 2017-01-31 | 3,405 | 3,440 | 3,405 | 3,405 | 65,600 | 3,405 |
| 2017-01-30 | 3,400 | 3,430 | 3,400 | 3,405 | 62,300 | 3,405 |
| 2017-01-27 | 3,400 | 3,405 | 3,375 | 3,385 | 47,700 | 3,385 |
| 2017-01-26 | 3,400 | 3,415 | 3,375 | 3,385 | 40,100 | 3,385 |
| 2017-01-25 | 3,370 | 3,395 | 3,350 | 3,370 | 61,800 | 3,370 |
| 2017-01-24 | 3,350 | 3,375 | 3,340 | 3,355 | 54,300 | 3,355 |
| 2017-01-23 | 3,380 | 3,380 | 3,345 | 3,345 | 62,200 | 3,345 |
| 2017-01-20 | 3,400 | 3,410 | 3,380 | 3,395 | 58,800 | 3,395 |
| 2017-01-19 | 3,400 | 3,420 | 3,390 | 3,405 | 61,600 | 3,405 |
| 2017-01-18 | 3,385 | 3,395 | 3,350 | 3,380 | 80,600 | 3,380 |
| 2017-01-17 | 3,445 | 3,445 | 3,385 | 3,390 | 74,800 | 3,390 |
| 2017-01-16 | 3,475 | 3,490 | 3,450 | 3,450 | 52,100 | 3,450 |
| 2017-01-13 | 3,480 | 3,530 | 3,480 | 3,510 | 64,000 | 3,510 |
| 2017-01-12 | 3,535 | 3,545 | 3,475 | 3,495 | 84,400 | 3,495 |
| 2017-01-11 | 3,550 | 3,560 | 3,540 | 3,545 | 38,600 | 3,545 |
| 2017-01-10 | 3,560 | 3,575 | 3,530 | 3,565 | 59,700 | 3,565 |
| 2017-01-06 | 3,595 | 3,610 | 3,560 | 3,590 | 77,800 | 3,590 |
| 2017-01-05 | 3,600 | 3,620 | 3,575 | 3,600 | 78,000 | 3,600 |
| 2017-01-04 | 3,530 | 3,600 | 3,530 | 3,595 | 119,900 | 3,595 |
分割・併合履歴 ： [2015-03-27]1株→2株
