3663 (株)セルシス 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 | 1,445 | 1,488 | 1,444 | 1,476 | 66,800 | 369 |
| 2017-12-28 | 1,444 | 1,467 | 1,433 | 1,443 | 51,100 | 360.75 |
| 2017-12-27 | 1,409 | 1,459 | 1,405 | 1,446 | 119,800 | 361.50 |
| 2017-12-26 | 1,382 | 1,409 | 1,377 | 1,380 | 131,200 | 345 |
| 2017-12-25 | 1,415 | 1,421 | 1,391 | 1,391 | 108,200 | 347.75 |
| 2017-12-22 | 1,448 | 1,449 | 1,411 | 1,423 | 48,000 | 355.75 |
| 2017-12-21 | 1,415 | 1,440 | 1,410 | 1,434 | 56,400 | 358.50 |
| 2017-12-20 | 1,442 | 1,447 | 1,421 | 1,422 | 73,500 | 355.50 |
| 2017-12-19 | 1,453 | 1,457 | 1,431 | 1,447 | 57,200 | 361.75 |
| 2017-12-18 | 1,530 | 1,537 | 1,438 | 1,446 | 162,500 | 361.50 |
| 2017-12-15 | 1,460 | 1,529 | 1,455 | 1,520 | 217,800 | 380 |
| 2017-12-14 | 1,436 | 1,463 | 1,423 | 1,440 | 37,300 | 360 |
| 2017-12-13 | 1,456 | 1,466 | 1,437 | 1,447 | 67,900 | 361.75 |
| 2017-12-12 | 1,421 | 1,456 | 1,421 | 1,456 | 90,000 | 364 |
| 2017-12-11 | 1,426 | 1,437 | 1,417 | 1,419 | 56,700 | 354.75 |
| 2017-12-08 | 1,389 | 1,437 | 1,389 | 1,437 | 46,200 | 359.25 |
| 2017-12-07 | 1,362 | 1,407 | 1,362 | 1,397 | 49,300 | 349.25 |
| 2017-12-06 | 1,376 | 1,408 | 1,351 | 1,361 | 75,900 | 340.25 |
| 2017-12-05 | 1,400 | 1,410 | 1,375 | 1,389 | 71,900 | 347.25 |
| 2017-12-04 | 1,431 | 1,449 | 1,412 | 1,413 | 82,500 | 353.25 |
| 2017-12-01 | 1,463 | 1,478 | 1,440 | 1,455 | 34,600 | 363.75 |
| 2017-11-30 | 1,462 | 1,470 | 1,420 | 1,470 | 43,300 | 367.50 |
| 2017-11-29 | 1,446 | 1,458 | 1,438 | 1,442 | 35,300 | 360.50 |
| 2017-11-28 | 1,460 | 1,465 | 1,415 | 1,434 | 48,800 | 358.50 |
| 2017-11-27 | 1,455 | 1,479 | 1,455 | 1,462 | 47,700 | 365.50 |
| 2017-11-24 | 1,434 | 1,458 | 1,429 | 1,453 | 58,400 | 363.25 |
| 2017-11-22 | 1,453 | 1,460 | 1,427 | 1,450 | 51,200 | 362.50 |
| 2017-11-21 | 1,468 | 1,468 | 1,442 | 1,453 | 44,800 | 363.25 |
| 2017-11-20 | 1,433 | 1,476 | 1,433 | 1,465 | 70,600 | 366.25 |
| 2017-11-17 | 1,432 | 1,458 | 1,424 | 1,450 | 57,000 | 362.50 |
| 2017-11-16 | 1,394 | 1,436 | 1,379 | 1,420 | 59,700 | 355 |
| 2017-11-15 | 1,435 | 1,460 | 1,380 | 1,387 | 151,800 | 346.75 |
| 2017-11-13 | 1,512 | 1,522 | 1,481 | 1,505 | 58,500 | 376.25 |
| 2017-11-10 | 1,514 | 1,525 | 1,470 | 1,521 | 160,900 | 380.25 |
| 2017-11-09 | 1,616 | 1,616 | 1,537 | 1,570 | 141,800 | 392.50 |
| 2017-11-08 | 1,575 | 1,612 | 1,546 | 1,604 | 80,800 | 401 |
| 2017-11-07 | 1,545 | 1,575 | 1,543 | 1,573 | 57,700 | 393.25 |
| 2017-11-06 | 1,618 | 1,634 | 1,555 | 1,555 | 146,000 | 388.75 |
| 2017-11-02 | 1,649 | 1,649 | 1,598 | 1,621 | 154,200 | 405.25 |
| 2017-11-01 | 1,670 | 1,685 | 1,637 | 1,654 | 205,300 | 413.50 |
| 2017-10-31 | 1,611 | 1,684 | 1,581 | 1,675 | 220,900 | 418.75 |
| 2017-10-30 | 1,596 | 1,644 | 1,588 | 1,628 | 384,500 | 407 |
| 2017-10-27 | 1,540 | 1,573 | 1,534 | 1,567 | 124,400 | 391.75 |
| 2017-10-26 | 1,522 | 1,546 | 1,510 | 1,536 | 58,400 | 384 |
| 2017-10-25 | 1,585 | 1,585 | 1,515 | 1,538 | 187,000 | 384.50 |
| 2017-10-24 | 1,534 | 1,576 | 1,510 | 1,575 | 87,100 | 393.75 |
| 2017-10-23 | 1,532 | 1,538 | 1,500 | 1,535 | 92,800 | 383.75 |
| 2017-10-20 | 1,527 | 1,545 | 1,513 | 1,531 | 89,500 | 382.75 |
| 2017-10-19 | 1,530 | 1,552 | 1,527 | 1,540 | 46,300 | 385 |
| 2017-10-18 | 1,501 | 1,560 | 1,493 | 1,545 | 147,100 | 386.25 |
| 2017-10-17 | 1,530 | 1,534 | 1,502 | 1,505 | 56,900 | 376.25 |
| 2017-10-16 | 1,498 | 1,556 | 1,486 | 1,530 | 113,100 | 382.50 |
| 2017-10-13 | 1,515 | 1,515 | 1,472 | 1,498 | 110,400 | 374.50 |
| 2017-10-12 | 1,500 | 1,541 | 1,495 | 1,519 | 84,100 | 379.75 |
| 2017-10-11 | 1,519 | 1,519 | 1,488 | 1,500 | 42,300 | 375 |
| 2017-10-10 | 1,491 | 1,527 | 1,489 | 1,505 | 53,400 | 376.25 |
| 2017-10-06 | 1,499 | 1,503 | 1,462 | 1,496 | 93,400 | 374 |
| 2017-10-05 | 1,467 | 1,538 | 1,467 | 1,489 | 136,100 | 372.25 |
| 2017-10-04 | 1,580 | 1,580 | 1,461 | 1,463 | 252,800 | 365.75 |
| 2017-10-03 | 1,598 | 1,598 | 1,531 | 1,552 | 148,400 | 388 |
| 2017-10-02 | 1,580 | 1,620 | 1,527 | 1,572 | 345,000 | 393 |
| 2017-09-29 | 1,500 | 1,609 | 1,490 | 1,580 | 694,800 | 395 |
| 2017-09-28 | 1,446 | 1,500 | 1,402 | 1,484 | 377,000 | 371 |
| 2017-09-27 | 1,432 | 1,467 | 1,375 | 1,440 | 350,700 | 360 |
| 2017-09-26 | 1,311 | 1,495 | 1,299 | 1,446 | 995,900 | 361.50 |
| 2017-09-25 | 1,203 | 1,219 | 1,202 | 1,208 | 27,200 | 302 |
| 2017-09-22 | 1,223 | 1,224 | 1,192 | 1,206 | 38,000 | 301.50 |
| 2017-09-21 | 1,225 | 1,245 | 1,216 | 1,222 | 35,000 | 305.50 |
| 2017-09-20 | 1,232 | 1,237 | 1,216 | 1,216 | 30,900 | 304 |
| 2017-09-19 | 1,232 | 1,239 | 1,226 | 1,232 | 29,000 | 308 |
| 2017-09-15 | 1,190 | 1,220 | 1,185 | 1,206 | 30,300 | 301.50 |
| 2017-09-14 | 1,216 | 1,224 | 1,190 | 1,196 | 31,300 | 299 |
| 2017-09-13 | 1,234 | 1,234 | 1,215 | 1,216 | 28,700 | 304 |
| 2017-09-12 | 1,195 | 1,235 | 1,195 | 1,226 | 47,700 | 306.50 |
| 2017-09-11 | 1,189 | 1,211 | 1,181 | 1,183 | 30,400 | 295.75 |
| 2017-09-08 | 1,170 | 1,187 | 1,161 | 1,177 | 34,500 | 294.25 |
| 2017-09-07 | 1,171 | 1,202 | 1,169 | 1,183 | 45,300 | 295.75 |
| 2017-09-06 | 1,117 | 1,178 | 1,102 | 1,162 | 69,600 | 290.50 |
| 2017-09-05 | 1,221 | 1,231 | 1,145 | 1,154 | 137,700 | 288.50 |
| 2017-09-04 | 1,260 | 1,268 | 1,213 | 1,224 | 93,200 | 306 |
| 2017-09-01 | 1,261 | 1,287 | 1,261 | 1,265 | 33,800 | 316.25 |
| 2017-08-31 | 1,278 | 1,284 | 1,263 | 1,276 | 37,800 | 319 |
| 2017-08-30 | 1,275 | 1,279 | 1,251 | 1,274 | 56,500 | 318.50 |
| 2017-08-29 | 1,264 | 1,275 | 1,255 | 1,270 | 39,500 | 317.50 |
| 2017-08-28 | 1,250 | 1,309 | 1,246 | 1,280 | 86,400 | 320 |
| 2017-08-25 | 1,245 | 1,260 | 1,239 | 1,244 | 25,400 | 311 |
| 2017-08-24 | 1,246 | 1,258 | 1,236 | 1,245 | 29,200 | 311.25 |
| 2017-08-23 | 1,279 | 1,280 | 1,245 | 1,248 | 33,200 | 312 |
| 2017-08-22 | 1,278 | 1,282 | 1,243 | 1,263 | 74,200 | 315.75 |
| 2017-08-21 | 1,293 | 1,310 | 1,267 | 1,275 | 45,100 | 318.75 |
| 2017-08-18 | 1,280 | 1,342 | 1,273 | 1,300 | 86,100 | 325 |
| 2017-08-17 | 1,292 | 1,317 | 1,283 | 1,294 | 62,300 | 323.50 |
| 2017-08-16 | 1,243 | 1,292 | 1,243 | 1,284 | 29,700 | 321 |
| 2017-08-15 | 1,261 | 1,264 | 1,232 | 1,243 | 28,500 | 310.75 |
| 2017-08-14 | 1,210 | 1,243 | 1,206 | 1,232 | 44,600 | 308 |
| 2017-08-10 | 1,295 | 1,295 | 1,256 | 1,256 | 64,100 | 314 |
| 2017-08-09 | 1,312 | 1,315 | 1,284 | 1,294 | 61,500 | 323.50 |
| 2017-08-08 | 1,314 | 1,333 | 1,314 | 1,324 | 20,700 | 331 |
| 2017-08-07 | 1,325 | 1,335 | 1,316 | 1,318 | 25,300 | 329.50 |
| 2017-08-04 | 1,314 | 1,330 | 1,301 | 1,315 | 31,300 | 328.75 |
| 2017-08-03 | 1,346 | 1,346 | 1,314 | 1,319 | 40,000 | 329.75 |
| 2017-08-02 | 1,316 | 1,356 | 1,316 | 1,354 | 30,300 | 338.50 |
| 2017-08-01 | 1,384 | 1,387 | 1,309 | 1,313 | 134,600 | 328.25 |
| 2017-07-31 | 1,426 | 1,431 | 1,381 | 1,382 | 120,100 | 345.50 |
| 2017-07-28 | 1,452 | 1,452 | 1,425 | 1,425 | 58,600 | 356.25 |
| 2017-07-27 | 1,455 | 1,463 | 1,449 | 1,452 | 31,900 | 363 |
| 2017-07-26 | 1,481 | 1,481 | 1,451 | 1,451 | 32,000 | 362.75 |
| 2017-07-25 | 1,460 | 1,480 | 1,443 | 1,479 | 73,500 | 369.75 |
| 2017-07-24 | 1,445 | 1,449 | 1,432 | 1,447 | 38,000 | 361.75 |
| 2017-07-21 | 1,456 | 1,460 | 1,439 | 1,445 | 58,900 | 361.25 |
| 2017-07-20 | 1,460 | 1,461 | 1,443 | 1,453 | 30,000 | 363.25 |
| 2017-07-19 | 1,437 | 1,454 | 1,436 | 1,452 | 33,400 | 363 |
| 2017-07-18 | 1,440 | 1,447 | 1,431 | 1,433 | 48,000 | 358.25 |
| 2017-07-14 | 1,433 | 1,462 | 1,429 | 1,455 | 51,000 | 363.75 |
| 2017-07-13 | 1,464 | 1,470 | 1,430 | 1,433 | 66,100 | 358.25 |
| 2017-07-12 | 1,478 | 1,495 | 1,452 | 1,455 | 63,500 | 363.75 |
| 2017-07-11 | 1,464 | 1,517 | 1,464 | 1,477 | 141,200 | 369.25 |
| 2017-07-10 | 1,451 | 1,487 | 1,437 | 1,468 | 108,600 | 367 |
| 2017-07-07 | 1,418 | 1,443 | 1,413 | 1,439 | 41,400 | 359.75 |
| 2017-07-06 | 1,422 | 1,432 | 1,413 | 1,418 | 63,100 | 354.50 |
| 2017-07-05 | 1,430 | 1,456 | 1,420 | 1,426 | 62,900 | 356.50 |
| 2017-07-04 | 1,468 | 1,473 | 1,423 | 1,429 | 72,900 | 357.25 |
| 2017-07-03 | 1,465 | 1,474 | 1,440 | 1,460 | 78,200 | 365 |
| 2017-06-30 | 1,450 | 1,466 | 1,435 | 1,435 | 116,000 | 358.75 |
| 2017-06-29 | 1,485 | 1,504 | 1,477 | 1,477 | 80,600 | 369.25 |
| 2017-06-28 | 1,500 | 1,500 | 1,464 | 1,476 | 83,100 | 369 |
| 2017-06-27 | 1,491 | 1,514 | 1,482 | 1,500 | 62,800 | 375 |
| 2017-06-26 | 1,458 | 1,524 | 1,455 | 1,485 | 143,800 | 371.25 |
| 2017-06-23 | 1,501 | 1,508 | 1,446 | 1,450 | 121,000 | 362.50 |
| 2017-06-22 | 1,461 | 1,514 | 1,450 | 1,488 | 148,300 | 372 |
| 2017-06-21 | 1,435 | 1,460 | 1,431 | 1,458 | 86,900 | 364.50 |
| 2017-06-20 | 1,465 | 1,473 | 1,434 | 1,445 | 76,800 | 361.25 |
| 2017-06-19 | 1,424 | 1,460 | 1,418 | 1,458 | 81,700 | 364.50 |
| 2017-06-16 | 1,431 | 1,443 | 1,404 | 1,420 | 83,000 | 355 |
| 2017-06-15 | 1,435 | 1,449 | 1,419 | 1,422 | 102,800 | 355.50 |
| 2017-06-14 | 1,526 | 1,529 | 1,437 | 1,437 | 231,000 | 359.25 |
| 2017-06-13 | 1,481 | 1,536 | 1,451 | 1,511 | 202,700 | 377.75 |
| 2017-06-12 | 1,607 | 1,669 | 1,501 | 1,513 | 777,600 | 378.25 |
| 2017-06-09 | 1,438 | 1,577 | 1,436 | 1,567 | 441,700 | 391.75 |
| 2017-06-08 | 1,464 | 1,476 | 1,415 | 1,436 | 91,000 | 359 |
| 2017-06-07 | 1,447 | 1,475 | 1,433 | 1,463 | 79,800 | 365.75 |
| 2017-06-06 | 1,498 | 1,510 | 1,448 | 1,448 | 124,800 | 362 |
| 2017-06-05 | 1,431 | 1,530 | 1,431 | 1,498 | 262,300 | 374.50 |
| 2017-06-02 | 1,469 | 1,498 | 1,414 | 1,426 | 188,200 | 356.50 |
| 2017-06-01 | 1,393 | 1,455 | 1,391 | 1,455 | 191,800 | 363.75 |
| 2017-05-31 | 1,396 | 1,403 | 1,377 | 1,391 | 54,000 | 347.75 |
| 2017-05-30 | 1,390 | 1,435 | 1,384 | 1,398 | 94,700 | 349.50 |
| 2017-05-29 | 1,385 | 1,419 | 1,369 | 1,390 | 76,800 | 347.50 |
| 2017-05-26 | 1,388 | 1,422 | 1,373 | 1,395 | 105,800 | 348.75 |
| 2017-05-25 | 1,375 | 1,399 | 1,358 | 1,385 | 91,300 | 346.25 |
| 2017-05-24 | 1,326 | 1,376 | 1,323 | 1,371 | 93,100 | 342.75 |
| 2017-05-23 | 1,349 | 1,352 | 1,315 | 1,321 | 73,400 | 330.25 |
| 2017-05-22 | 1,343 | 1,348 | 1,323 | 1,343 | 50,300 | 335.75 |
| 2017-05-19 | 1,316 | 1,343 | 1,316 | 1,331 | 47,200 | 332.75 |
| 2017-05-18 | 1,263 | 1,335 | 1,263 | 1,308 | 123,900 | 327 |
| 2017-05-17 | 1,325 | 1,330 | 1,292 | 1,300 | 99,100 | 325 |
| 2017-05-16 | 1,345 | 1,352 | 1,319 | 1,334 | 69,500 | 333.50 |
| 2017-05-15 | 1,310 | 1,338 | 1,306 | 1,330 | 76,100 | 332.50 |
| 2017-05-12 | 1,356 | 1,372 | 1,330 | 1,330 | 138,500 | 332.50 |
| 2017-05-11 | 1,387 | 1,420 | 1,363 | 1,373 | 106,400 | 343.25 |
| 2017-05-10 | 1,405 | 1,423 | 1,391 | 1,395 | 112,700 | 348.75 |
| 2017-05-09 | 1,420 | 1,480 | 1,402 | 1,415 | 135,900 | 353.75 |
| 2017-05-08 | 1,464 | 1,490 | 1,420 | 1,426 | 196,400 | 356.50 |
| 2017-05-02 | 1,418 | 1,420 | 1,375 | 1,404 | 173,700 | 351 |
| 2017-05-01 | 1,299 | 1,427 | 1,290 | 1,424 | 468,600 | 356 |
| 2017-04-28 | 1,319 | 1,337 | 1,260 | 1,260 | 205,200 | 315 |
| 2017-04-27 | 1,294 | 1,328 | 1,293 | 1,318 | 95,900 | 329.50 |
| 2017-04-26 | 1,265 | 1,318 | 1,253 | 1,317 | 166,400 | 329.25 |
| 2017-04-25 | 1,223 | 1,251 | 1,220 | 1,242 | 46,100 | 310.50 |
| 2017-04-24 | 1,252 | 1,264 | 1,231 | 1,233 | 55,500 | 308.25 |
| 2017-04-21 | 1,293 | 1,293 | 1,229 | 1,251 | 128,400 | 312.75 |
| 2017-04-20 | 1,273 | 1,294 | 1,242 | 1,268 | 133,300 | 317 |
| 2017-04-19 | 1,293 | 1,350 | 1,280 | 1,280 | 145,400 | 320 |
| 2017-04-18 | 1,269 | 1,380 | 1,269 | 1,323 | 310,900 | 330.75 |
| 2017-04-17 | 1,279 | 1,335 | 1,256 | 1,262 | 138,900 | 315.50 |
| 2017-04-14 | 1,218 | 1,452 | 1,211 | 1,305 | 694,300 | 326.25 |
| 2017-04-13 | 1,070 | 1,290 | 1,070 | 1,230 | 276,000 | 307.50 |
| 2017-04-12 | 1,188 | 1,194 | 1,126 | 1,150 | 162,600 | 287.50 |
| 2017-04-11 | 1,251 | 1,266 | 1,215 | 1,219 | 79,000 | 304.75 |
| 2017-04-10 | 1,271 | 1,296 | 1,250 | 1,263 | 71,400 | 315.75 |
| 2017-04-07 | 1,272 | 1,333 | 1,218 | 1,282 | 219,300 | 320.50 |
| 2017-04-06 | 1,294 | 1,305 | 1,250 | 1,266 | 144,200 | 316.50 |
| 2017-04-05 | 1,300 | 1,332 | 1,251 | 1,294 | 126,100 | 323.50 |
| 2017-04-04 | 1,362 | 1,373 | 1,300 | 1,302 | 97,400 | 325.50 |
| 2017-04-03 | 1,398 | 1,408 | 1,374 | 1,376 | 53,400 | 344 |
| 2017-03-31 | 1,443 | 1,455 | 1,405 | 1,405 | 46,600 | 351.25 |
| 2017-03-30 | 1,460 | 1,469 | 1,440 | 1,440 | 34,900 | 360 |
| 2017-03-29 | 1,398 | 1,473 | 1,398 | 1,467 | 64,400 | 366.75 |
| 2017-03-28 | 1,380 | 1,433 | 1,380 | 1,403 | 69,000 | 350.75 |
| 2017-03-27 | 1,444 | 1,455 | 1,391 | 1,391 | 125,900 | 347.75 |
| 2017-03-24 | 1,478 | 1,480 | 1,460 | 1,473 | 57,300 | 368.25 |
| 2017-03-23 | 1,488 | 1,505 | 1,476 | 1,478 | 58,600 | 369.50 |
| 2017-03-22 | 1,512 | 1,512 | 1,491 | 1,491 | 29,700 | 372.75 |
| 2017-03-21 | 1,494 | 1,530 | 1,480 | 1,529 | 80,300 | 382.25 |
| 2017-03-17 | 1,530 | 1,535 | 1,508 | 1,508 | 47,200 | 377 |
| 2017-03-16 | 1,516 | 1,568 | 1,510 | 1,534 | 88,800 | 383.50 |
| 2017-03-15 | 1,584 | 1,600 | 1,545 | 1,545 | 81,400 | 386.25 |
| 2017-03-14 | 1,552 | 1,630 | 1,552 | 1,611 | 93,600 | 402.75 |
| 2017-03-13 | 1,592 | 1,600 | 1,552 | 1,552 | 81,100 | 388 |
| 2017-03-10 | 1,598 | 1,610 | 1,593 | 1,598 | 54,400 | 399.50 |
| 2017-03-09 | 1,620 | 1,620 | 1,597 | 1,600 | 50,900 | 400 |
| 2017-03-08 | 1,596 | 1,644 | 1,596 | 1,605 | 72,700 | 401.25 |
| 2017-03-07 | 1,609 | 1,625 | 1,596 | 1,596 | 62,600 | 399 |
| 2017-03-06 | 1,614 | 1,626 | 1,597 | 1,612 | 85,300 | 403 |
| 2017-03-03 | 1,626 | 1,639 | 1,614 | 1,614 | 64,500 | 403.50 |
| 2017-03-02 | 1,629 | 1,647 | 1,616 | 1,638 | 107,500 | 409.50 |
| 2017-03-01 | 1,647 | 1,656 | 1,627 | 1,629 | 148,600 | 407.25 |
| 2017-02-28 | 1,670 | 1,688 | 1,646 | 1,647 | 89,700 | 411.75 |
| 2017-02-27 | 1,653 | 1,677 | 1,653 | 1,672 | 43,900 | 418 |
| 2017-02-24 | 1,656 | 1,670 | 1,648 | 1,655 | 45,800 | 413.75 |
| 2017-02-23 | 1,670 | 1,681 | 1,654 | 1,656 | 80,100 | 414 |
| 2017-02-22 | 1,646 | 1,716 | 1,646 | 1,685 | 194,900 | 421.25 |
| 2017-02-21 | 1,666 | 1,676 | 1,636 | 1,646 | 133,200 | 411.50 |
| 2017-02-20 | 1,667 | 1,682 | 1,658 | 1,676 | 45,900 | 419 |
| 2017-02-17 | 1,668 | 1,697 | 1,665 | 1,680 | 62,200 | 420 |
| 2017-02-16 | 1,674 | 1,709 | 1,660 | 1,665 | 114,900 | 416.25 |
| 2017-02-15 | 1,657 | 1,686 | 1,652 | 1,674 | 74,400 | 418.50 |
| 2017-02-14 | 1,635 | 1,674 | 1,634 | 1,657 | 140,600 | 414.25 |
| 2017-02-13 | 1,645 | 1,677 | 1,635 | 1,640 | 401,800 | 410 |
| 2017-02-10 | 1,701 | 1,765 | 1,670 | 1,765 | 218,600 | 441.25 |
| 2017-02-09 | 1,704 | 1,712 | 1,678 | 1,685 | 48,700 | 421.25 |
| 2017-02-08 | 1,675 | 1,713 | 1,667 | 1,712 | 86,400 | 428 |
| 2017-02-07 | 1,700 | 1,700 | 1,660 | 1,671 | 84,600 | 417.75 |
| 2017-02-06 | 1,704 | 1,719 | 1,665 | 1,686 | 77,900 | 421.50 |
| 2017-02-03 | 1,689 | 1,709 | 1,648 | 1,691 | 122,100 | 422.75 |
| 2017-02-02 | 1,671 | 1,715 | 1,660 | 1,661 | 63,900 | 415.25 |
| 2017-02-01 | 1,685 | 1,699 | 1,667 | 1,679 | 64,200 | 419.75 |
| 2017-01-31 | 1,702 | 1,715 | 1,670 | 1,670 | 99,400 | 417.50 |
| 2017-01-30 | 1,728 | 1,770 | 1,721 | 1,723 | 126,100 | 430.75 |
| 2017-01-27 | 1,712 | 1,743 | 1,680 | 1,736 | 153,700 | 434 |
| 2017-01-26 | 1,698 | 1,717 | 1,675 | 1,709 | 75,100 | 427.25 |
| 2017-01-25 | 1,652 | 1,710 | 1,637 | 1,692 | 116,300 | 423 |
| 2017-01-24 | 1,640 | 1,666 | 1,636 | 1,653 | 43,900 | 413.25 |
| 2017-01-23 | 1,660 | 1,660 | 1,634 | 1,643 | 60,000 | 410.75 |
| 2017-01-20 | 1,689 | 1,689 | 1,641 | 1,665 | 107,200 | 416.25 |
| 2017-01-19 | 1,686 | 1,703 | 1,670 | 1,680 | 105,700 | 420 |
| 2017-01-18 | 1,691 | 1,717 | 1,656 | 1,678 | 150,300 | 419.50 |
| 2017-01-17 | 1,719 | 1,743 | 1,700 | 1,700 | 122,700 | 425 |
| 2017-01-16 | 1,762 | 1,764 | 1,716 | 1,719 | 164,800 | 429.75 |
| 2017-01-13 | 1,730 | 1,770 | 1,726 | 1,759 | 101,700 | 439.75 |
| 2017-01-12 | 1,788 | 1,791 | 1,733 | 1,738 | 148,700 | 434.50 |
| 2017-01-11 | 1,800 | 1,814 | 1,781 | 1,781 | 117,300 | 445.25 |
| 2017-01-10 | 1,813 | 1,832 | 1,781 | 1,785 | 135,300 | 446.25 |
| 2017-01-06 | 1,818 | 1,852 | 1,788 | 1,807 | 260,800 | 451.75 |
| 2017-01-05 | 1,771 | 1,836 | 1,771 | 1,835 | 192,500 | 458.75 |
| 2017-01-04 | 1,796 | 1,808 | 1,767 | 1,768 | 166,300 | 442 |
分割・併合履歴 ： [2021-06-29]1株→4株
