3918 PCIホールディングス(株) 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 | 3,190 | 3,245 | 3,185 | 3,185 | 32,000 | 1,592.50 |
| 2017-12-28 | 3,245 | 3,285 | 3,165 | 3,185 | 57,500 | 1,592.50 |
| 2017-12-27 | 3,090 | 3,255 | 3,080 | 3,250 | 91,300 | 1,625 |
| 2017-12-26 | 3,095 | 3,115 | 3,060 | 3,065 | 40,000 | 1,532.50 |
| 2017-12-25 | 3,160 | 3,165 | 3,055 | 3,060 | 72,700 | 1,530 |
| 2017-12-22 | 3,155 | 3,235 | 3,120 | 3,145 | 119,500 | 1,572.50 |
| 2017-12-21 | 3,070 | 3,105 | 3,035 | 3,085 | 57,500 | 1,542.50 |
| 2017-12-20 | 3,080 | 3,105 | 3,060 | 3,075 | 52,200 | 1,537.50 |
| 2017-12-19 | 3,070 | 3,115 | 3,065 | 3,100 | 17,900 | 1,550 |
| 2017-12-18 | 3,120 | 3,180 | 3,065 | 3,075 | 43,200 | 1,537.50 |
| 2017-12-15 | 3,115 | 3,125 | 3,075 | 3,115 | 27,200 | 1,557.50 |
| 2017-12-14 | 3,140 | 3,165 | 3,110 | 3,135 | 25,000 | 1,567.50 |
| 2017-12-13 | 3,170 | 3,170 | 3,080 | 3,140 | 26,800 | 1,570 |
| 2017-12-12 | 3,090 | 3,195 | 3,090 | 3,135 | 80,400 | 1,567.50 |
| 2017-12-11 | 3,060 | 3,070 | 3,030 | 3,060 | 25,200 | 1,530 |
| 2017-12-08 | 3,010 | 3,075 | 3,010 | 3,050 | 24,700 | 1,525 |
| 2017-12-07 | 2,978 | 3,045 | 2,961 | 3,010 | 29,700 | 1,505 |
| 2017-12-06 | 2,963 | 3,015 | 2,931 | 2,953 | 29,700 | 1,476.50 |
| 2017-12-05 | 3,010 | 3,020 | 2,931 | 3,015 | 37,600 | 1,507.50 |
| 2017-12-04 | 3,130 | 3,145 | 2,990 | 2,991 | 79,900 | 1,495.50 |
| 2017-12-01 | 3,155 | 3,160 | 3,100 | 3,130 | 26,300 | 1,565 |
| 2017-11-30 | 3,080 | 3,175 | 3,065 | 3,160 | 45,100 | 1,580 |
| 2017-11-29 | 3,120 | 3,170 | 3,065 | 3,090 | 34,700 | 1,545 |
| 2017-11-28 | 3,145 | 3,155 | 3,080 | 3,130 | 45,200 | 1,565 |
| 2017-11-27 | 3,015 | 3,145 | 3,000 | 3,145 | 98,100 | 1,572.50 |
| 2017-11-24 | 2,971 | 3,000 | 2,952 | 2,976 | 29,700 | 1,488 |
| 2017-11-22 | 2,990 | 3,015 | 2,990 | 2,990 | 24,600 | 1,495 |
| 2017-11-21 | 3,010 | 3,015 | 2,970 | 2,995 | 42,900 | 1,497.50 |
| 2017-11-20 | 3,030 | 3,050 | 2,967 | 3,005 | 63,000 | 1,502.50 |
| 2017-11-17 | 2,980 | 3,145 | 2,910 | 3,020 | 187,900 | 1,510 |
| 2017-11-16 | 2,895 | 2,946 | 2,880 | 2,916 | 36,000 | 1,458 |
| 2017-11-15 | 2,910 | 2,945 | 2,805 | 2,838 | 65,200 | 1,419 |
| 2017-11-13 | 3,190 | 3,200 | 2,898 | 2,900 | 269,800 | 1,450 |
| 2017-11-10 | 3,270 | 3,375 | 3,235 | 3,360 | 28,400 | 1,680 |
| 2017-11-09 | 3,395 | 3,410 | 3,250 | 3,320 | 46,300 | 1,660 |
| 2017-11-08 | 3,300 | 3,395 | 3,300 | 3,395 | 31,800 | 1,697.50 |
| 2017-11-07 | 3,365 | 3,400 | 3,340 | 3,360 | 33,100 | 1,680 |
| 2017-11-06 | 3,435 | 3,435 | 3,320 | 3,330 | 53,600 | 1,665 |
| 2017-11-02 | 3,380 | 3,420 | 3,305 | 3,365 | 58,100 | 1,682.50 |
| 2017-11-01 | 3,395 | 3,395 | 3,330 | 3,370 | 37,100 | 1,685 |
| 2017-10-31 | 3,320 | 3,395 | 3,270 | 3,380 | 57,000 | 1,690 |
| 2017-10-30 | 3,290 | 3,330 | 3,265 | 3,330 | 51,800 | 1,665 |
| 2017-10-27 | 3,230 | 3,290 | 3,200 | 3,240 | 52,300 | 1,620 |
| 2017-10-26 | 3,190 | 3,220 | 3,160 | 3,175 | 38,900 | 1,587.50 |
| 2017-10-25 | 3,245 | 3,255 | 3,115 | 3,135 | 61,100 | 1,567.50 |
| 2017-10-24 | 3,150 | 3,215 | 3,110 | 3,205 | 38,500 | 1,602.50 |
| 2017-10-23 | 3,125 | 3,150 | 3,075 | 3,140 | 37,000 | 1,570 |
| 2017-10-20 | 3,050 | 3,120 | 3,050 | 3,105 | 39,700 | 1,552.50 |
| 2017-10-19 | 3,105 | 3,125 | 3,065 | 3,075 | 41,800 | 1,537.50 |
| 2017-10-18 | 3,115 | 3,120 | 3,070 | 3,100 | 26,000 | 1,550 |
| 2017-10-17 | 3,100 | 3,130 | 3,065 | 3,115 | 43,400 | 1,557.50 |
| 2017-10-16 | 3,140 | 3,195 | 3,085 | 3,085 | 52,800 | 1,542.50 |
| 2017-10-13 | 3,300 | 3,300 | 3,085 | 3,140 | 95,000 | 1,570 |
| 2017-10-12 | 3,250 | 3,325 | 3,250 | 3,280 | 56,600 | 1,640 |
| 2017-10-11 | 3,260 | 3,285 | 3,170 | 3,215 | 94,200 | 1,607.50 |
| 2017-10-10 | 3,315 | 3,345 | 3,240 | 3,240 | 68,200 | 1,620 |
| 2017-10-06 | 3,270 | 3,355 | 3,240 | 3,280 | 110,900 | 1,640 |
| 2017-10-05 | 3,500 | 3,525 | 3,260 | 3,270 | 195,900 | 1,635 |
| 2017-10-04 | 3,500 | 3,740 | 3,450 | 3,500 | 571,300 | 1,750 |
| 2017-10-03 | 3,345 | 3,520 | 3,280 | 3,430 | 282,300 | 1,715 |
| 2017-10-02 | 3,260 | 3,365 | 3,165 | 3,320 | 175,800 | 1,660 |
| 2017-09-29 | 3,340 | 3,365 | 3,080 | 3,250 | 272,500 | 1,625 |
| 2017-09-28 | 3,480 | 3,620 | 3,210 | 3,300 | 787,700 | 1,650 |
| 2017-09-27 | 3,040 | 3,290 | 2,981 | 3,290 | 555,500 | 1,645 |
| 2017-09-26 | 2,814 | 2,836 | 2,801 | 2,836 | 71,700 | 1,418 |
| 2017-09-25 | 2,781 | 2,786 | 2,732 | 2,777 | 32,900 | 1,388.50 |
| 2017-09-22 | 2,818 | 2,819 | 2,735 | 2,749 | 43,400 | 1,374.50 |
| 2017-09-21 | 2,782 | 2,802 | 2,750 | 2,787 | 47,700 | 1,393.50 |
| 2017-09-20 | 2,751 | 2,784 | 2,731 | 2,773 | 42,000 | 1,386.50 |
| 2017-09-19 | 2,668 | 2,744 | 2,668 | 2,736 | 44,100 | 1,368 |
| 2017-09-15 | 2,600 | 2,663 | 2,600 | 2,647 | 26,300 | 1,323.50 |
| 2017-09-14 | 2,670 | 2,674 | 2,619 | 2,630 | 28,900 | 1,315 |
| 2017-09-13 | 2,676 | 2,676 | 2,652 | 2,662 | 12,100 | 1,331 |
| 2017-09-12 | 2,660 | 2,665 | 2,637 | 2,651 | 20,100 | 1,325.50 |
| 2017-09-11 | 2,650 | 2,653 | 2,618 | 2,637 | 22,000 | 1,318.50 |
| 2017-09-08 | 2,621 | 2,649 | 2,608 | 2,623 | 17,900 | 1,311.50 |
| 2017-09-07 | 2,670 | 2,690 | 2,620 | 2,636 | 22,600 | 1,318 |
| 2017-09-06 | 2,616 | 2,676 | 2,583 | 2,669 | 51,900 | 1,334.50 |
| 2017-09-05 | 2,761 | 2,767 | 2,633 | 2,656 | 56,800 | 1,328 |
| 2017-09-04 | 2,802 | 2,802 | 2,722 | 2,766 | 49,200 | 1,383 |
| 2017-09-01 | 2,820 | 2,850 | 2,813 | 2,838 | 23,100 | 1,419 |
| 2017-08-31 | 2,845 | 2,868 | 2,832 | 2,846 | 17,600 | 1,423 |
| 2017-08-30 | 2,879 | 2,879 | 2,825 | 2,858 | 26,200 | 1,429 |
| 2017-08-29 | 2,805 | 2,869 | 2,798 | 2,858 | 42,900 | 1,429 |
| 2017-08-28 | 2,809 | 2,843 | 2,803 | 2,834 | 50,500 | 1,417 |
| 2017-08-25 | 2,810 | 2,810 | 2,781 | 2,791 | 9,000 | 1,395.50 |
| 2017-08-24 | 2,797 | 2,822 | 2,755 | 2,810 | 27,700 | 1,405 |
| 2017-08-23 | 2,761 | 2,830 | 2,761 | 2,797 | 75,600 | 1,398.50 |
| 2017-08-22 | 2,697 | 2,775 | 2,696 | 2,749 | 45,400 | 1,374.50 |
| 2017-08-21 | 2,693 | 2,707 | 2,683 | 2,697 | 12,000 | 1,348.50 |
| 2017-08-18 | 2,674 | 2,730 | 2,668 | 2,699 | 21,600 | 1,349.50 |
| 2017-08-17 | 2,700 | 2,753 | 2,690 | 2,721 | 38,000 | 1,360.50 |
| 2017-08-16 | 2,649 | 2,703 | 2,623 | 2,686 | 26,300 | 1,343 |
| 2017-08-15 | 2,655 | 2,655 | 2,613 | 2,630 | 25,400 | 1,315 |
| 2017-08-14 | 2,636 | 2,649 | 2,600 | 2,621 | 46,300 | 1,310.50 |
| 2017-08-10 | 2,720 | 2,720 | 2,651 | 2,680 | 32,800 | 1,340 |
| 2017-08-09 | 2,725 | 2,725 | 2,684 | 2,693 | 22,500 | 1,346.50 |
| 2017-08-08 | 2,739 | 2,747 | 2,723 | 2,740 | 15,800 | 1,370 |
| 2017-08-07 | 2,720 | 2,740 | 2,713 | 2,739 | 21,600 | 1,369.50 |
| 2017-08-04 | 2,672 | 2,713 | 2,661 | 2,713 | 16,600 | 1,356.50 |
| 2017-08-03 | 2,681 | 2,698 | 2,664 | 2,669 | 8,800 | 1,334.50 |
| 2017-08-02 | 2,676 | 2,695 | 2,656 | 2,687 | 14,800 | 1,343.50 |
| 2017-08-01 | 2,665 | 2,686 | 2,618 | 2,659 | 41,200 | 1,329.50 |
| 2017-07-31 | 2,683 | 2,686 | 2,645 | 2,682 | 20,300 | 1,341 |
| 2017-07-28 | 2,696 | 2,718 | 2,657 | 2,683 | 51,300 | 1,341.50 |
| 2017-07-27 | 2,702 | 2,714 | 2,686 | 2,696 | 17,000 | 1,348 |
| 2017-07-26 | 2,740 | 2,740 | 2,709 | 2,720 | 13,900 | 1,360 |
| 2017-07-25 | 2,730 | 2,737 | 2,708 | 2,715 | 17,200 | 1,357.50 |
| 2017-07-24 | 2,702 | 2,718 | 2,664 | 2,718 | 24,200 | 1,359 |
| 2017-07-21 | 2,742 | 2,742 | 2,707 | 2,713 | 26,000 | 1,356.50 |
| 2017-07-20 | 2,745 | 2,775 | 2,720 | 2,742 | 61,300 | 1,371 |
| 2017-07-19 | 2,693 | 2,725 | 2,671 | 2,712 | 33,600 | 1,356 |
| 2017-07-18 | 2,720 | 2,720 | 2,631 | 2,696 | 35,900 | 1,348 |
| 2017-07-14 | 2,670 | 2,726 | 2,660 | 2,677 | 50,700 | 1,338.50 |
| 2017-07-13 | 2,669 | 2,680 | 2,640 | 2,650 | 30,700 | 1,325 |
| 2017-07-12 | 2,615 | 2,636 | 2,605 | 2,622 | 25,000 | 1,311 |
| 2017-07-11 | 2,566 | 2,619 | 2,566 | 2,608 | 23,800 | 1,304 |
| 2017-07-10 | 2,571 | 2,575 | 2,558 | 2,564 | 10,800 | 1,282 |
| 2017-07-07 | 2,570 | 2,588 | 2,550 | 2,557 | 18,700 | 1,278.50 |
| 2017-07-06 | 2,572 | 2,613 | 2,572 | 2,583 | 13,400 | 1,291.50 |
| 2017-07-05 | 2,548 | 2,590 | 2,533 | 2,590 | 28,500 | 1,295 |
| 2017-07-04 | 2,640 | 2,640 | 2,545 | 2,557 | 25,100 | 1,278.50 |
| 2017-07-03 | 2,603 | 2,634 | 2,603 | 2,618 | 20,800 | 1,309 |
| 2017-06-30 | 2,625 | 2,625 | 2,570 | 2,601 | 28,200 | 1,300.50 |
| 2017-06-29 | 2,620 | 2,652 | 2,560 | 2,635 | 29,900 | 1,317.50 |
| 2017-06-28 | 2,637 | 2,637 | 2,587 | 2,601 | 30,000 | 1,300.50 |
| 2017-06-27 | 2,595 | 2,656 | 2,571 | 2,644 | 37,200 | 1,322 |
| 2017-06-26 | 2,571 | 2,598 | 2,557 | 2,581 | 20,900 | 1,290.50 |
| 2017-06-23 | 2,582 | 2,588 | 2,553 | 2,568 | 29,200 | 1,284 |
| 2017-06-22 | 2,588 | 2,610 | 2,567 | 2,600 | 15,100 | 1,300 |
| 2017-06-21 | 2,618 | 2,618 | 2,580 | 2,584 | 15,700 | 1,292 |
| 2017-06-20 | 2,617 | 2,627 | 2,586 | 2,599 | 23,500 | 1,299.50 |
| 2017-06-19 | 2,570 | 2,605 | 2,570 | 2,599 | 17,500 | 1,299.50 |
| 2017-06-16 | 2,556 | 2,590 | 2,547 | 2,566 | 13,900 | 1,283 |
| 2017-06-15 | 2,530 | 2,563 | 2,516 | 2,544 | 25,800 | 1,272 |
| 2017-06-14 | 2,600 | 2,600 | 2,531 | 2,531 | 34,100 | 1,265.50 |
| 2017-06-13 | 2,585 | 2,629 | 2,580 | 2,581 | 15,500 | 1,290.50 |
| 2017-06-12 | 2,670 | 2,670 | 2,586 | 2,592 | 25,700 | 1,296 |
| 2017-06-09 | 2,631 | 2,680 | 2,631 | 2,638 | 25,100 | 1,319 |
| 2017-06-08 | 2,670 | 2,683 | 2,631 | 2,635 | 32,500 | 1,317.50 |
| 2017-06-07 | 2,657 | 2,695 | 2,656 | 2,666 | 23,500 | 1,333 |
| 2017-06-06 | 2,737 | 2,752 | 2,651 | 2,651 | 42,500 | 1,325.50 |
| 2017-06-05 | 2,703 | 2,781 | 2,703 | 2,768 | 40,700 | 1,384 |
| 2017-06-02 | 2,731 | 2,753 | 2,688 | 2,703 | 40,600 | 1,351.50 |
| 2017-06-01 | 2,703 | 2,745 | 2,696 | 2,730 | 36,200 | 1,365 |
| 2017-05-31 | 2,707 | 2,749 | 2,686 | 2,701 | 22,900 | 1,350.50 |
| 2017-05-30 | 2,682 | 2,722 | 2,657 | 2,720 | 29,700 | 1,360 |
| 2017-05-29 | 2,740 | 2,740 | 2,663 | 2,675 | 20,800 | 1,337.50 |
| 2017-05-26 | 2,730 | 2,739 | 2,702 | 2,724 | 31,300 | 1,362 |
| 2017-05-25 | 2,710 | 2,714 | 2,667 | 2,701 | 23,600 | 1,350.50 |
| 2017-05-24 | 2,720 | 2,749 | 2,689 | 2,717 | 29,400 | 1,358.50 |
| 2017-05-23 | 2,649 | 2,711 | 2,644 | 2,710 | 54,200 | 1,355 |
| 2017-05-22 | 2,594 | 2,668 | 2,585 | 2,644 | 27,700 | 1,322 |
| 2017-05-19 | 2,581 | 2,605 | 2,551 | 2,553 | 34,100 | 1,276.50 |
| 2017-05-18 | 2,553 | 2,591 | 2,547 | 2,587 | 32,100 | 1,293.50 |
| 2017-05-17 | 2,654 | 2,708 | 2,625 | 2,651 | 59,300 | 1,325.50 |
| 2017-05-16 | 2,600 | 2,667 | 2,587 | 2,655 | 42,900 | 1,327.50 |
| 2017-05-15 | 2,519 | 2,577 | 2,519 | 2,575 | 23,200 | 1,287.50 |
| 2017-05-12 | 2,570 | 2,574 | 2,525 | 2,536 | 39,000 | 1,268 |
| 2017-05-11 | 2,650 | 2,650 | 2,550 | 2,562 | 86,300 | 1,281 |
| 2017-05-10 | 2,646 | 2,800 | 2,623 | 2,670 | 132,600 | 1,335 |
| 2017-05-09 | 2,629 | 2,638 | 2,600 | 2,623 | 39,800 | 1,311.50 |
| 2017-05-08 | 2,556 | 2,593 | 2,555 | 2,593 | 33,200 | 1,296.50 |
| 2017-05-02 | 2,513 | 2,530 | 2,505 | 2,523 | 21,600 | 1,261.50 |
| 2017-05-01 | 2,520 | 2,533 | 2,500 | 2,523 | 17,200 | 1,261.50 |
| 2017-04-28 | 2,486 | 2,541 | 2,483 | 2,495 | 33,100 | 1,247.50 |
| 2017-04-27 | 2,499 | 2,542 | 2,473 | 2,476 | 75,200 | 1,238 |
| 2017-04-26 | 2,503 | 2,517 | 2,480 | 2,488 | 33,400 | 1,244 |
| 2017-04-25 | 2,440 | 2,472 | 2,440 | 2,467 | 18,200 | 1,233.50 |
| 2017-04-24 | 2,483 | 2,500 | 2,423 | 2,426 | 28,500 | 1,213 |
| 2017-04-21 | 2,465 | 2,489 | 2,441 | 2,482 | 22,800 | 1,241 |
| 2017-04-20 | 2,502 | 2,507 | 2,439 | 2,441 | 37,600 | 1,220.50 |
| 2017-04-19 | 2,460 | 2,595 | 2,460 | 2,513 | 50,400 | 1,256.50 |
| 2017-04-18 | 2,504 | 2,544 | 2,460 | 2,501 | 55,100 | 1,250.50 |
| 2017-04-17 | 2,349 | 2,420 | 2,349 | 2,403 | 30,100 | 1,201.50 |
| 2017-04-14 | 2,402 | 2,427 | 2,356 | 2,378 | 21,300 | 1,189 |
| 2017-04-13 | 2,320 | 2,497 | 2,320 | 2,427 | 49,200 | 1,213.50 |
| 2017-04-12 | 2,415 | 2,418 | 2,350 | 2,355 | 39,200 | 1,177.50 |
| 2017-04-11 | 2,501 | 2,509 | 2,449 | 2,449 | 36,500 | 1,224.50 |
| 2017-04-10 | 2,532 | 2,580 | 2,513 | 2,513 | 25,900 | 1,256.50 |
| 2017-04-07 | 2,549 | 2,588 | 2,486 | 2,546 | 29,300 | 1,273 |
| 2017-04-06 | 2,569 | 2,569 | 2,498 | 2,546 | 37,700 | 1,273 |
| 2017-04-05 | 2,557 | 2,631 | 2,550 | 2,602 | 42,500 | 1,301 |
| 2017-04-04 | 2,670 | 2,670 | 2,500 | 2,567 | 60,300 | 1,283.50 |
| 2017-04-03 | 2,680 | 2,686 | 2,660 | 2,670 | 23,300 | 1,335 |
| 2017-03-31 | 2,738 | 2,738 | 2,642 | 2,656 | 31,200 | 1,328 |
| 2017-03-30 | 2,725 | 2,735 | 2,680 | 2,695 | 17,100 | 1,347.50 |
| 2017-03-29 | 2,693 | 2,748 | 2,690 | 2,746 | 21,700 | 1,373 |
| 2017-03-28 | 2,666 | 2,706 | 2,658 | 2,675 | 26,800 | 1,337.50 |
| 2017-03-27 | 2,726 | 2,740 | 2,640 | 2,648 | 51,000 | 1,324 |
| 2017-03-24 | 2,708 | 2,742 | 2,708 | 2,728 | 27,400 | 1,364 |
| 2017-03-23 | 2,740 | 2,748 | 2,702 | 2,737 | 31,500 | 1,368.50 |
| 2017-03-22 | 2,713 | 2,755 | 2,684 | 2,690 | 43,600 | 1,345 |
| 2017-03-21 | 2,754 | 2,799 | 2,730 | 2,775 | 33,800 | 1,387.50 |
| 2017-03-17 | 2,732 | 2,764 | 2,710 | 2,725 | 28,600 | 1,362.50 |
| 2017-03-16 | 2,710 | 2,760 | 2,710 | 2,746 | 32,200 | 1,373 |
| 2017-03-15 | 2,782 | 2,797 | 2,706 | 2,708 | 72,200 | 1,354 |
| 2017-03-14 | 2,795 | 2,815 | 2,760 | 2,783 | 43,000 | 1,391.50 |
| 2017-03-13 | 2,927 | 2,965 | 2,800 | 2,801 | 81,900 | 1,400.50 |
| 2017-03-10 | 2,958 | 2,978 | 2,902 | 2,926 | 74,300 | 1,463 |
| 2017-03-09 | 2,919 | 2,971 | 2,887 | 2,942 | 90,000 | 1,471 |
| 2017-03-08 | 2,865 | 2,922 | 2,865 | 2,903 | 56,000 | 1,451.50 |
| 2017-03-07 | 2,940 | 2,940 | 2,858 | 2,875 | 45,700 | 1,437.50 |
| 2017-03-06 | 2,840 | 2,926 | 2,840 | 2,912 | 75,500 | 1,456 |
| 2017-03-03 | 2,831 | 2,885 | 2,801 | 2,839 | 46,900 | 1,419.50 |
| 2017-03-02 | 2,848 | 2,848 | 2,815 | 2,831 | 21,100 | 1,415.50 |
| 2017-03-01 | 2,772 | 2,839 | 2,731 | 2,817 | 61,900 | 1,408.50 |
| 2017-02-28 | 2,848 | 2,860 | 2,785 | 2,785 | 43,800 | 1,392.50 |
| 2017-02-27 | 2,875 | 2,895 | 2,822 | 2,844 | 36,900 | 1,422 |
| 2017-02-24 | 2,833 | 2,879 | 2,822 | 2,862 | 43,100 | 1,431 |
| 2017-02-23 | 2,895 | 2,906 | 2,820 | 2,851 | 47,100 | 1,425.50 |
| 2017-02-22 | 2,877 | 2,889 | 2,838 | 2,876 | 43,500 | 1,438 |
| 2017-02-21 | 2,891 | 2,891 | 2,830 | 2,845 | 29,600 | 1,422.50 |
| 2017-02-20 | 2,803 | 2,890 | 2,803 | 2,876 | 48,400 | 1,438 |
| 2017-02-17 | 2,800 | 2,848 | 2,753 | 2,803 | 59,800 | 1,401.50 |
| 2017-02-16 | 2,807 | 2,875 | 2,772 | 2,781 | 59,200 | 1,390.50 |
| 2017-02-15 | 2,826 | 2,840 | 2,740 | 2,822 | 75,300 | 1,411 |
| 2017-02-14 | 2,947 | 2,957 | 2,810 | 2,821 | 105,800 | 1,410.50 |
| 2017-02-13 | 2,865 | 2,940 | 2,850 | 2,925 | 112,400 | 1,462.50 |
| 2017-02-10 | 2,845 | 2,849 | 2,774 | 2,834 | 56,300 | 1,417 |
| 2017-02-09 | 2,812 | 2,862 | 2,791 | 2,807 | 66,200 | 1,403.50 |
| 2017-02-08 | 2,780 | 2,860 | 2,741 | 2,834 | 114,700 | 1,417 |
| 2017-02-07 | 2,778 | 2,820 | 2,728 | 2,781 | 196,600 | 1,390.50 |
| 2017-02-06 | 2,648 | 2,705 | 2,620 | 2,705 | 42,100 | 1,352.50 |
| 2017-02-03 | 2,652 | 2,694 | 2,607 | 2,630 | 53,800 | 1,315 |
| 2017-02-02 | 2,677 | 2,714 | 2,639 | 2,663 | 34,800 | 1,331.50 |
| 2017-02-01 | 2,620 | 2,674 | 2,611 | 2,673 | 52,600 | 1,336.50 |
| 2017-01-31 | 2,669 | 2,695 | 2,632 | 2,645 | 76,400 | 1,322.50 |
| 2017-01-30 | 2,750 | 2,750 | 2,682 | 2,717 | 71,500 | 1,358.50 |
| 2017-01-27 | 2,663 | 2,800 | 2,628 | 2,754 | 111,500 | 1,377 |
| 2017-01-26 | 2,690 | 2,697 | 2,649 | 2,661 | 38,200 | 1,330.50 |
| 2017-01-25 | 2,682 | 2,685 | 2,615 | 2,649 | 42,100 | 1,324.50 |
| 2017-01-24 | 2,551 | 2,672 | 2,551 | 2,658 | 68,100 | 1,329 |
| 2017-01-23 | 2,522 | 2,623 | 2,522 | 2,576 | 43,600 | 1,288 |
| 2017-01-20 | 2,551 | 2,582 | 2,503 | 2,536 | 34,700 | 1,268 |
| 2017-01-19 | 2,620 | 2,620 | 2,550 | 2,562 | 51,700 | 1,281 |
| 2017-01-18 | 2,531 | 2,598 | 2,525 | 2,595 | 40,100 | 1,297.50 |
| 2017-01-17 | 2,552 | 2,584 | 2,498 | 2,568 | 77,300 | 1,284 |
| 2017-01-16 | 2,671 | 2,709 | 2,552 | 2,566 | 116,900 | 1,283 |
| 2017-01-13 | 2,620 | 2,705 | 2,620 | 2,685 | 57,700 | 1,342.50 |
| 2017-01-12 | 2,640 | 2,700 | 2,593 | 2,641 | 82,000 | 1,320.50 |
| 2017-01-11 | 2,746 | 2,755 | 2,635 | 2,649 | 132,800 | 1,324.50 |
| 2017-01-10 | 2,890 | 2,900 | 2,735 | 2,796 | 124,000 | 1,398 |
| 2017-01-06 | 2,700 | 2,869 | 2,685 | 2,843 | 258,300 | 1,421.50 |
| 2017-01-05 | 2,630 | 2,718 | 2,581 | 2,718 | 153,200 | 1,359 |
| 2017-01-04 | 2,690 | 2,699 | 2,623 | 2,637 | 116,800 | 1,318.50 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2016-03-29]1株→2株