3591 (株)ワコールホールディングス 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 | 3,580 | 3,590 | 3,555 | 3,560 | 113,800 | 3,560 |
| 2017-12-28 | 3,615 | 3,635 | 3,585 | 3,585 | 84,000 | 3,585 |
| 2017-12-27 | 3,635 | 3,635 | 3,600 | 3,615 | 72,300 | 3,615 |
| 2017-12-26 | 3,625 | 3,640 | 3,600 | 3,615 | 93,000 | 3,615 |
| 2017-12-25 | 3,615 | 3,620 | 3,580 | 3,620 | 85,800 | 3,620 |
| 2017-12-22 | 3,575 | 3,615 | 3,570 | 3,590 | 96,500 | 3,590 |
| 2017-12-21 | 3,555 | 3,580 | 3,530 | 3,575 | 140,100 | 3,575 |
| 2017-12-20 | 3,530 | 3,595 | 3,510 | 3,580 | 146,000 | 3,580 |
| 2017-12-19 | 3,575 | 3,595 | 3,550 | 3,565 | 114,700 | 3,565 |
| 2017-12-18 | 3,575 | 3,580 | 3,550 | 3,570 | 144,100 | 3,570 |
| 2017-12-15 | 3,580 | 3,585 | 3,555 | 3,560 | 148,500 | 3,560 |
| 2017-12-14 | 3,560 | 3,585 | 3,535 | 3,585 | 127,500 | 3,585 |
| 2017-12-13 | 3,575 | 3,575 | 3,545 | 3,560 | 129,400 | 3,560 |
| 2017-12-12 | 3,615 | 3,615 | 3,585 | 3,595 | 116,100 | 3,595 |
| 2017-12-11 | 3,590 | 3,620 | 3,565 | 3,620 | 130,900 | 3,620 |
| 2017-12-08 | 3,515 | 3,595 | 3,515 | 3,590 | 186,600 | 3,590 |
| 2017-12-07 | 3,515 | 3,565 | 3,510 | 3,555 | 122,200 | 3,555 |
| 2017-12-06 | 3,495 | 3,530 | 3,480 | 3,505 | 135,800 | 3,505 |
| 2017-12-05 | 3,480 | 3,555 | 3,460 | 3,540 | 107,500 | 3,540 |
| 2017-12-04 | 3,485 | 3,520 | 3,475 | 3,500 | 101,900 | 3,500 |
| 2017-12-01 | 3,500 | 3,500 | 3,455 | 3,475 | 157,800 | 3,475 |
| 2017-11-30 | 3,455 | 3,495 | 3,445 | 3,480 | 121,000 | 3,480 |
| 2017-11-29 | 3,465 | 3,495 | 3,460 | 3,480 | 135,600 | 3,480 |
| 2017-11-28 | 3,430 | 3,480 | 3,425 | 3,470 | 177,000 | 3,470 |
| 2017-11-27 | 3,455 | 3,455 | 3,415 | 3,425 | 166,100 | 3,425 |
| 2017-11-24 | 3,405 | 3,435 | 3,375 | 3,425 | 194,800 | 3,425 |
| 2017-11-22 | 3,280 | 3,430 | 3,280 | 3,390 | 471,200 | 3,390 |
| 2017-11-21 | 3,275 | 3,275 | 3,225 | 3,225 | 242,600 | 3,225 |
| 2017-11-20 | 3,270 | 3,290 | 3,250 | 3,275 | 159,100 | 3,275 |
| 2017-11-17 | 3,280 | 3,315 | 3,270 | 3,280 | 155,200 | 3,280 |
| 2017-11-16 | 3,215 | 3,260 | 3,205 | 3,240 | 152,200 | 3,240 |
| 2017-11-15 | 3,270 | 3,285 | 3,205 | 3,215 | 177,500 | 3,215 |
| 2017-11-13 | 3,335 | 3,340 | 3,295 | 3,315 | 145,400 | 3,315 |
| 2017-11-10 | 3,275 | 3,325 | 3,275 | 3,320 | 152,500 | 3,320 |
| 2017-11-09 | 3,290 | 3,345 | 3,285 | 3,310 | 196,200 | 3,310 |
| 2017-11-08 | 3,280 | 3,285 | 3,245 | 3,285 | 144,400 | 3,285 |
| 2017-11-07 | 3,285 | 3,315 | 3,265 | 3,305 | 134,500 | 3,305 |
| 2017-11-06 | 3,260 | 3,295 | 3,250 | 3,295 | 168,400 | 3,295 |
| 2017-11-02 | 3,240 | 3,260 | 3,210 | 3,255 | 110,400 | 3,255 |
| 2017-11-01 | 3,260 | 3,295 | 3,220 | 3,235 | 195,100 | 3,235 |
| 2017-10-31 | 3,290 | 3,330 | 3,225 | 3,235 | 223,600 | 3,235 |
| 2017-10-30 | 3,320 | 3,340 | 3,305 | 3,320 | 323,000 | 3,320 |
| 2017-10-27 | 3,340 | 3,340 | 3,305 | 3,340 | 123,400 | 3,340 |
| 2017-10-26 | 3,320 | 3,355 | 3,320 | 3,330 | 79,300 | 3,330 |
| 2017-10-25 | 3,375 | 3,375 | 3,310 | 3,315 | 119,300 | 3,315 |
| 2017-10-24 | 3,325 | 3,370 | 3,325 | 3,365 | 139,300 | 3,365 |
| 2017-10-23 | 3,365 | 3,380 | 3,315 | 3,325 | 117,300 | 3,325 |
| 2017-10-20 | 3,275 | 3,345 | 3,275 | 3,335 | 163,600 | 3,335 |
| 2017-10-19 | 3,295 | 3,300 | 3,260 | 3,280 | 96,800 | 3,280 |
| 2017-10-18 | 3,275 | 3,295 | 3,270 | 3,280 | 140,200 | 3,280 |
| 2017-10-17 | 3,280 | 3,280 | 3,240 | 3,265 | 100,700 | 3,265 |
| 2017-10-16 | 3,250 | 3,275 | 3,245 | 3,260 | 131,500 | 3,260 |
| 2017-10-13 | 3,280 | 3,290 | 3,255 | 3,260 | 179,200 | 3,260 |
| 2017-10-12 | 3,255 | 3,295 | 3,230 | 3,280 | 127,500 | 3,280 |
| 2017-10-11 | 3,245 | 3,275 | 3,225 | 3,270 | 120,500 | 3,270 |
| 2017-10-10 | 3,230 | 3,270 | 3,225 | 3,255 | 184,200 | 3,255 |
| 2017-10-06 | 3,290 | 3,295 | 3,275 | 3,275 | 88,200 | 3,275 |
| 2017-10-05 | 3,280 | 3,300 | 3,280 | 3,290 | 148,100 | 3,290 |
| 2017-10-04 | 3,270 | 3,285 | 3,250 | 3,280 | 138,400 | 3,280 |
| 2017-10-03 | 3,245 | 3,275 | 3,230 | 3,270 | 153,100 | 3,270 |
| 2017-10-02 | 3,215 | 3,225 | 3,200 | 3,225 | 102,200 | 3,225 |
| 2017-09-29 | 3,230 | 3,235 | 3,195 | 3,210 | 115,800 | 3,210 |
| 2017-09-28 | 3,225 | 3,235 | 3,180 | 3,230 | 198,000 | 3,230 |
| 2017-09-27 | 3,215 | 3,250 | 3,195 | 3,210 | 196,400 | 3,210 |
| 2017-09-26 | 1,594 | 1,625 | 1,592 | 1,625 | 415,000 | 3,250 |
| 2017-09-25 | 1,602 | 1,602 | 1,587 | 1,597 | 300,000 | 3,194 |
| 2017-09-22 | 1,613 | 1,613 | 1,590 | 1,596 | 378,000 | 3,192 |
| 2017-09-21 | 1,600 | 1,619 | 1,596 | 1,609 | 321,000 | 3,218 |
| 2017-09-20 | 1,617 | 1,619 | 1,600 | 1,605 | 388,000 | 3,210 |
| 2017-09-19 | 1,594 | 1,622 | 1,584 | 1,622 | 311,000 | 3,244 |
| 2017-09-15 | 1,559 | 1,577 | 1,559 | 1,576 | 511,000 | 3,152 |
| 2017-09-14 | 1,575 | 1,579 | 1,563 | 1,567 | 382,000 | 3,134 |
| 2017-09-13 | 1,588 | 1,589 | 1,566 | 1,581 | 339,000 | 3,162 |
| 2017-09-12 | 1,600 | 1,612 | 1,594 | 1,596 | 290,000 | 3,192 |
| 2017-09-11 | 1,571 | 1,594 | 1,571 | 1,593 | 314,000 | 3,186 |
| 2017-09-08 | 1,564 | 1,566 | 1,556 | 1,556 | 235,000 | 3,112 |
| 2017-09-07 | 1,558 | 1,575 | 1,556 | 1,571 | 265,000 | 3,142 |
| 2017-09-06 | 1,549 | 1,562 | 1,546 | 1,558 | 349,000 | 3,116 |
| 2017-09-05 | 1,562 | 1,567 | 1,554 | 1,558 | 329,000 | 3,116 |
| 2017-09-04 | 1,582 | 1,597 | 1,562 | 1,562 | 327,000 | 3,124 |
| 2017-09-01 | 1,570 | 1,581 | 1,561 | 1,578 | 215,000 | 3,156 |
| 2017-08-31 | 1,577 | 1,580 | 1,567 | 1,568 | 293,000 | 3,136 |
| 2017-08-30 | 1,572 | 1,581 | 1,564 | 1,577 | 150,000 | 3,154 |
| 2017-08-29 | 1,549 | 1,563 | 1,541 | 1,559 | 327,000 | 3,118 |
| 2017-08-28 | 1,574 | 1,576 | 1,552 | 1,567 | 285,000 | 3,134 |
| 2017-08-25 | 1,562 | 1,569 | 1,557 | 1,566 | 247,000 | 3,132 |
| 2017-08-24 | 1,566 | 1,574 | 1,554 | 1,555 | 232,000 | 3,110 |
| 2017-08-23 | 1,567 | 1,577 | 1,561 | 1,568 | 248,000 | 3,136 |
| 2017-08-22 | 1,553 | 1,570 | 1,553 | 1,558 | 235,000 | 3,116 |
| 2017-08-21 | 1,547 | 1,567 | 1,547 | 1,563 | 300,000 | 3,126 |
| 2017-08-18 | 1,538 | 1,561 | 1,535 | 1,556 | 259,000 | 3,112 |
| 2017-08-17 | 1,555 | 1,570 | 1,554 | 1,564 | 161,000 | 3,128 |
| 2017-08-16 | 1,574 | 1,583 | 1,565 | 1,566 | 269,000 | 3,132 |
| 2017-08-15 | 1,587 | 1,596 | 1,578 | 1,579 | 361,000 | 3,158 |
| 2017-08-14 | 1,576 | 1,595 | 1,571 | 1,575 | 410,000 | 3,150 |
| 2017-08-10 | 1,595 | 1,615 | 1,592 | 1,605 | 373,000 | 3,210 |
| 2017-08-09 | 1,615 | 1,623 | 1,588 | 1,589 | 656,000 | 3,178 |
| 2017-08-08 | 1,636 | 1,647 | 1,627 | 1,630 | 208,000 | 3,260 |
| 2017-08-07 | 1,635 | 1,648 | 1,634 | 1,646 | 232,000 | 3,292 |
| 2017-08-04 | 1,630 | 1,644 | 1,628 | 1,635 | 250,000 | 3,270 |
| 2017-08-03 | 1,625 | 1,642 | 1,625 | 1,627 | 321,000 | 3,254 |
| 2017-08-02 | 1,628 | 1,637 | 1,608 | 1,628 | 442,000 | 3,256 |
| 2017-08-01 | 1,569 | 1,638 | 1,569 | 1,635 | 958,000 | 3,270 |
| 2017-07-31 | 1,507 | 1,613 | 1,497 | 1,550 | 1,044,000 | 3,100 |
| 2017-07-28 | 1,497 | 1,507 | 1,497 | 1,507 | 258,000 | 3,014 |
| 2017-07-27 | 1,504 | 1,523 | 1,504 | 1,508 | 356,000 | 3,016 |
| 2017-07-26 | 1,510 | 1,511 | 1,492 | 1,504 | 328,000 | 3,008 |
| 2017-07-25 | 1,520 | 1,526 | 1,507 | 1,508 | 239,000 | 3,016 |
| 2017-07-24 | 1,512 | 1,517 | 1,507 | 1,514 | 241,000 | 3,028 |
| 2017-07-21 | 1,520 | 1,520 | 1,515 | 1,519 | 161,000 | 3,038 |
| 2017-07-20 | 1,512 | 1,531 | 1,512 | 1,526 | 282,000 | 3,052 |
| 2017-07-19 | 1,508 | 1,515 | 1,495 | 1,512 | 322,000 | 3,024 |
| 2017-07-18 | 1,509 | 1,510 | 1,494 | 1,508 | 305,000 | 3,016 |
| 2017-07-14 | 1,506 | 1,522 | 1,503 | 1,509 | 269,000 | 3,018 |
| 2017-07-13 | 1,507 | 1,507 | 1,488 | 1,498 | 387,000 | 2,996 |
| 2017-07-12 | 1,510 | 1,520 | 1,508 | 1,510 | 317,000 | 3,020 |
| 2017-07-11 | 1,506 | 1,534 | 1,506 | 1,527 | 273,000 | 3,054 |
| 2017-07-10 | 1,515 | 1,519 | 1,508 | 1,515 | 345,000 | 3,030 |
| 2017-07-07 | 1,500 | 1,521 | 1,498 | 1,511 | 407,000 | 3,022 |
| 2017-07-06 | 1,509 | 1,525 | 1,505 | 1,512 | 522,000 | 3,024 |
| 2017-07-05 | 1,513 | 1,526 | 1,503 | 1,525 | 363,000 | 3,050 |
| 2017-07-04 | 1,537 | 1,537 | 1,504 | 1,506 | 460,000 | 3,012 |
| 2017-07-03 | 1,527 | 1,541 | 1,522 | 1,539 | 317,000 | 3,078 |
| 2017-06-30 | 1,539 | 1,539 | 1,511 | 1,519 | 382,000 | 3,038 |
| 2017-06-29 | 1,545 | 1,546 | 1,533 | 1,535 | 248,000 | 3,070 |
| 2017-06-28 | 1,539 | 1,549 | 1,536 | 1,537 | 267,000 | 3,074 |
| 2017-06-27 | 1,551 | 1,555 | 1,534 | 1,539 | 654,000 | 3,078 |
| 2017-06-26 | 1,548 | 1,554 | 1,545 | 1,545 | 224,000 | 3,090 |
| 2017-06-23 | 1,544 | 1,549 | 1,532 | 1,543 | 325,000 | 3,086 |
| 2017-06-22 | 1,523 | 1,548 | 1,523 | 1,536 | 351,000 | 3,072 |
| 2017-06-21 | 1,527 | 1,530 | 1,513 | 1,523 | 384,000 | 3,046 |
| 2017-06-20 | 1,505 | 1,533 | 1,501 | 1,527 | 492,000 | 3,054 |
| 2017-06-19 | 1,482 | 1,498 | 1,482 | 1,496 | 310,000 | 2,992 |
| 2017-06-16 | 1,469 | 1,479 | 1,468 | 1,479 | 741,000 | 2,958 |
| 2017-06-15 | 1,457 | 1,471 | 1,451 | 1,460 | 380,000 | 2,920 |
| 2017-06-14 | 1,455 | 1,464 | 1,451 | 1,457 | 521,000 | 2,914 |
| 2017-06-13 | 1,442 | 1,450 | 1,441 | 1,449 | 381,000 | 2,898 |
| 2017-06-12 | 1,420 | 1,432 | 1,415 | 1,432 | 264,000 | 2,864 |
| 2017-06-09 | 1,443 | 1,444 | 1,421 | 1,426 | 451,000 | 2,852 |
| 2017-06-08 | 1,459 | 1,459 | 1,440 | 1,447 | 699,000 | 2,894 |
| 2017-06-07 | 1,470 | 1,470 | 1,455 | 1,465 | 369,000 | 2,930 |
| 2017-06-06 | 1,499 | 1,502 | 1,474 | 1,475 | 357,000 | 2,950 |
| 2017-06-05 | 1,469 | 1,496 | 1,466 | 1,495 | 535,000 | 2,990 |
| 2017-06-02 | 1,450 | 1,477 | 1,450 | 1,475 | 523,000 | 2,950 |
| 2017-06-01 | 1,424 | 1,447 | 1,424 | 1,445 | 379,000 | 2,890 |
| 2017-05-31 | 1,413 | 1,424 | 1,413 | 1,420 | 276,000 | 2,840 |
| 2017-05-30 | 1,420 | 1,424 | 1,405 | 1,422 | 278,000 | 2,844 |
| 2017-05-29 | 1,423 | 1,430 | 1,420 | 1,420 | 218,000 | 2,840 |
| 2017-05-26 | 1,439 | 1,441 | 1,426 | 1,426 | 307,000 | 2,852 |
| 2017-05-25 | 1,431 | 1,444 | 1,431 | 1,437 | 226,000 | 2,874 |
| 2017-05-24 | 1,432 | 1,436 | 1,427 | 1,434 | 249,000 | 2,868 |
| 2017-05-23 | 1,419 | 1,435 | 1,418 | 1,426 | 342,000 | 2,852 |
| 2017-05-22 | 1,411 | 1,422 | 1,406 | 1,419 | 251,000 | 2,838 |
| 2017-05-19 | 1,410 | 1,414 | 1,397 | 1,414 | 409,000 | 2,828 |
| 2017-05-18 | 1,400 | 1,413 | 1,392 | 1,411 | 361,000 | 2,822 |
| 2017-05-17 | 1,429 | 1,430 | 1,412 | 1,412 | 327,000 | 2,824 |
| 2017-05-16 | 1,431 | 1,435 | 1,425 | 1,430 | 292,000 | 2,860 |
| 2017-05-15 | 1,417 | 1,426 | 1,413 | 1,421 | 400,000 | 2,842 |
| 2017-05-12 | 1,445 | 1,445 | 1,427 | 1,432 | 599,000 | 2,864 |
| 2017-05-11 | 1,448 | 1,453 | 1,438 | 1,442 | 555,000 | 2,884 |
| 2017-05-10 | 1,449 | 1,459 | 1,431 | 1,445 | 744,000 | 2,890 |
| 2017-05-09 | 1,457 | 1,457 | 1,441 | 1,450 | 228,000 | 2,900 |
| 2017-05-08 | 1,439 | 1,459 | 1,435 | 1,458 | 442,000 | 2,916 |
| 2017-05-02 | 1,421 | 1,431 | 1,421 | 1,429 | 237,000 | 2,858 |
| 2017-05-01 | 1,412 | 1,419 | 1,408 | 1,419 | 146,000 | 2,838 |
| 2017-04-28 | 1,409 | 1,414 | 1,405 | 1,412 | 192,000 | 2,824 |
| 2017-04-27 | 1,411 | 1,421 | 1,411 | 1,417 | 234,000 | 2,834 |
| 2017-04-26 | 1,400 | 1,417 | 1,400 | 1,416 | 261,000 | 2,832 |
| 2017-04-25 | 1,376 | 1,396 | 1,376 | 1,394 | 256,000 | 2,788 |
| 2017-04-24 | 1,377 | 1,389 | 1,377 | 1,383 | 297,000 | 2,766 |
| 2017-04-21 | 1,337 | 1,364 | 1,337 | 1,362 | 202,000 | 2,724 |
| 2017-04-20 | 1,332 | 1,362 | 1,328 | 1,351 | 431,000 | 2,702 |
| 2017-04-19 | 1,321 | 1,336 | 1,317 | 1,332 | 373,000 | 2,664 |
| 2017-04-18 | 1,332 | 1,334 | 1,329 | 1,330 | 222,000 | 2,660 |
| 2017-04-17 | 1,310 | 1,322 | 1,309 | 1,320 | 162,000 | 2,640 |
| 2017-04-14 | 1,328 | 1,329 | 1,309 | 1,311 | 205,000 | 2,622 |
| 2017-04-13 | 1,330 | 1,338 | 1,327 | 1,336 | 277,000 | 2,672 |
| 2017-04-12 | 1,345 | 1,345 | 1,334 | 1,341 | 291,000 | 2,682 |
| 2017-04-11 | 1,351 | 1,356 | 1,340 | 1,344 | 246,000 | 2,688 |
| 2017-04-10 | 1,363 | 1,370 | 1,351 | 1,354 | 302,000 | 2,708 |
| 2017-04-07 | 1,339 | 1,349 | 1,334 | 1,344 | 377,000 | 2,688 |
| 2017-04-06 | 1,351 | 1,356 | 1,320 | 1,325 | 439,000 | 2,650 |
| 2017-04-05 | 1,352 | 1,359 | 1,351 | 1,354 | 395,000 | 2,708 |
| 2017-04-04 | 1,370 | 1,370 | 1,350 | 1,356 | 367,000 | 2,712 |
| 2017-04-03 | 1,380 | 1,385 | 1,370 | 1,374 | 301,000 | 2,748 |
| 2017-03-31 | 1,405 | 1,413 | 1,374 | 1,374 | 460,000 | 2,748 |
| 2017-03-30 | 1,403 | 1,403 | 1,396 | 1,399 | 446,000 | 2,798 |
| 2017-03-29 | 1,394 | 1,408 | 1,391 | 1,408 | 493,000 | 2,816 |
| 2017-03-28 | 1,400 | 1,422 | 1,398 | 1,422 | 470,000 | 2,844 |
| 2017-03-27 | 1,405 | 1,405 | 1,388 | 1,391 | 351,000 | 2,782 |
| 2017-03-24 | 1,403 | 1,412 | 1,396 | 1,410 | 255,000 | 2,820 |
| 2017-03-23 | 1,389 | 1,402 | 1,385 | 1,399 | 478,000 | 2,798 |
| 2017-03-22 | 1,410 | 1,410 | 1,396 | 1,397 | 549,000 | 2,794 |
| 2017-03-21 | 1,420 | 1,426 | 1,420 | 1,422 | 383,000 | 2,844 |
| 2017-03-17 | 1,422 | 1,426 | 1,417 | 1,426 | 466,000 | 2,852 |
| 2017-03-16 | 1,425 | 1,432 | 1,418 | 1,429 | 547,000 | 2,858 |
| 2017-03-15 | 1,434 | 1,434 | 1,426 | 1,432 | 389,000 | 2,864 |
| 2017-03-14 | 1,437 | 1,443 | 1,428 | 1,428 | 371,000 | 2,856 |
| 2017-03-13 | 1,425 | 1,437 | 1,421 | 1,434 | 277,000 | 2,868 |
| 2017-03-10 | 1,424 | 1,427 | 1,420 | 1,425 | 322,000 | 2,850 |
| 2017-03-09 | 1,411 | 1,416 | 1,410 | 1,412 | 244,000 | 2,824 |
| 2017-03-08 | 1,406 | 1,413 | 1,406 | 1,413 | 301,000 | 2,826 |
| 2017-03-07 | 1,409 | 1,418 | 1,406 | 1,412 | 171,000 | 2,824 |
| 2017-03-06 | 1,413 | 1,416 | 1,408 | 1,411 | 190,000 | 2,822 |
| 2017-03-03 | 1,413 | 1,417 | 1,406 | 1,413 | 353,000 | 2,826 |
| 2017-03-02 | 1,424 | 1,429 | 1,410 | 1,413 | 499,000 | 2,826 |
| 2017-03-01 | 1,403 | 1,415 | 1,395 | 1,412 | 644,000 | 2,824 |
| 2017-02-28 | 1,427 | 1,432 | 1,410 | 1,411 | 495,000 | 2,822 |
| 2017-02-27 | 1,433 | 1,439 | 1,409 | 1,411 | 584,000 | 2,822 |
| 2017-02-24 | 1,450 | 1,455 | 1,439 | 1,441 | 519,000 | 2,882 |
| 2017-02-23 | 1,449 | 1,463 | 1,448 | 1,461 | 303,000 | 2,922 |
| 2017-02-22 | 1,440 | 1,446 | 1,436 | 1,446 | 320,000 | 2,892 |
| 2017-02-21 | 1,427 | 1,445 | 1,424 | 1,443 | 364,000 | 2,886 |
| 2017-02-20 | 1,426 | 1,434 | 1,414 | 1,420 | 620,000 | 2,840 |
| 2017-02-17 | 1,440 | 1,440 | 1,428 | 1,439 | 392,000 | 2,878 |
| 2017-02-16 | 1,427 | 1,440 | 1,426 | 1,439 | 410,000 | 2,878 |
| 2017-02-15 | 1,426 | 1,440 | 1,424 | 1,427 | 429,000 | 2,854 |
| 2017-02-14 | 1,440 | 1,443 | 1,421 | 1,424 | 506,000 | 2,848 |
| 2017-02-13 | 1,440 | 1,447 | 1,434 | 1,440 | 349,000 | 2,880 |
| 2017-02-10 | 1,416 | 1,442 | 1,405 | 1,440 | 345,000 | 2,880 |
| 2017-02-09 | 1,403 | 1,410 | 1,397 | 1,402 | 291,000 | 2,804 |
| 2017-02-08 | 1,400 | 1,410 | 1,392 | 1,406 | 329,000 | 2,812 |
| 2017-02-07 | 1,410 | 1,412 | 1,392 | 1,400 | 412,000 | 2,800 |
| 2017-02-06 | 1,410 | 1,412 | 1,404 | 1,410 | 274,000 | 2,820 |
| 2017-02-03 | 1,400 | 1,414 | 1,395 | 1,405 | 389,000 | 2,810 |
| 2017-02-02 | 1,429 | 1,429 | 1,394 | 1,397 | 460,000 | 2,794 |
| 2017-02-01 | 1,400 | 1,429 | 1,396 | 1,425 | 603,000 | 2,850 |
| 2017-01-31 | 1,367 | 1,375 | 1,353 | 1,371 | 340,000 | 2,742 |
| 2017-01-30 | 1,360 | 1,370 | 1,356 | 1,370 | 215,000 | 2,740 |
| 2017-01-27 | 1,363 | 1,372 | 1,358 | 1,365 | 420,000 | 2,730 |
| 2017-01-26 | 1,346 | 1,353 | 1,341 | 1,352 | 281,000 | 2,704 |
| 2017-01-25 | 1,350 | 1,352 | 1,330 | 1,339 | 176,000 | 2,678 |
| 2017-01-24 | 1,335 | 1,339 | 1,328 | 1,334 | 163,000 | 2,668 |
| 2017-01-23 | 1,345 | 1,345 | 1,333 | 1,334 | 167,000 | 2,668 |
| 2017-01-20 | 1,352 | 1,363 | 1,348 | 1,351 | 208,000 | 2,702 |
| 2017-01-19 | 1,338 | 1,364 | 1,338 | 1,359 | 268,000 | 2,718 |
| 2017-01-18 | 1,341 | 1,341 | 1,316 | 1,337 | 527,000 | 2,674 |
| 2017-01-17 | 1,370 | 1,371 | 1,356 | 1,360 | 441,000 | 2,720 |
| 2017-01-16 | 1,365 | 1,381 | 1,365 | 1,375 | 238,000 | 2,750 |
| 2017-01-13 | 1,356 | 1,385 | 1,356 | 1,381 | 313,000 | 2,762 |
| 2017-01-12 | 1,379 | 1,379 | 1,354 | 1,366 | 347,000 | 2,732 |
| 2017-01-11 | 1,385 | 1,385 | 1,372 | 1,378 | 281,000 | 2,756 |
| 2017-01-10 | 1,389 | 1,389 | 1,360 | 1,380 | 649,000 | 2,760 |
| 2017-01-06 | 1,377 | 1,383 | 1,373 | 1,379 | 261,000 | 2,758 |
| 2017-01-05 | 1,400 | 1,411 | 1,383 | 1,390 | 502,000 | 2,780 |
| 2017-01-04 | 1,358 | 1,399 | 1,358 | 1,399 | 536,000 | 2,798 |
分割・併合履歴 ： [2017-09-27]1株→0.5株