4927 (株)ポーラ・オルビスホールディングス 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 | 4,035 | 4,040 | 3,950 | 3,955 | 527,300 | 3,955 |
| 2017-12-28 | 4,075 | 4,080 | 4,015 | 4,045 | 442,100 | 4,045 |
| 2017-12-27 | 4,065 | 4,095 | 4,035 | 4,065 | 513,500 | 4,065 |
| 2017-12-26 | 4,080 | 4,095 | 4,060 | 4,090 | 755,200 | 4,090 |
| 2017-12-25 | 4,025 | 4,110 | 4,010 | 4,095 | 600,000 | 4,095 |
| 2017-12-22 | 4,020 | 4,035 | 3,990 | 4,005 | 934,900 | 4,005 |
| 2017-12-21 | 4,060 | 4,080 | 4,040 | 4,055 | 705,600 | 4,055 |
| 2017-12-20 | 4,115 | 4,120 | 4,065 | 4,080 | 534,600 | 4,080 |
| 2017-12-19 | 4,120 | 4,130 | 4,100 | 4,115 | 344,600 | 4,115 |
| 2017-12-18 | 4,125 | 4,165 | 4,105 | 4,125 | 624,000 | 4,125 |
| 2017-12-15 | 4,090 | 4,135 | 4,065 | 4,120 | 719,800 | 4,120 |
| 2017-12-14 | 4,110 | 4,115 | 4,075 | 4,085 | 467,600 | 4,085 |
| 2017-12-13 | 4,085 | 4,100 | 4,055 | 4,095 | 556,800 | 4,095 |
| 2017-12-12 | 4,165 | 4,165 | 4,085 | 4,095 | 633,700 | 4,095 |
| 2017-12-11 | 4,160 | 4,185 | 4,090 | 4,165 | 524,900 | 4,165 |
| 2017-12-08 | 4,100 | 4,170 | 4,100 | 4,155 | 588,400 | 4,155 |
| 2017-12-07 | 4,110 | 4,180 | 4,090 | 4,165 | 919,900 | 4,165 |
| 2017-12-06 | 4,115 | 4,165 | 4,065 | 4,085 | 897,400 | 4,085 |
| 2017-12-05 | 4,095 | 4,140 | 4,070 | 4,120 | 557,500 | 4,120 |
| 2017-12-04 | 4,165 | 4,210 | 4,100 | 4,105 | 744,700 | 4,105 |
| 2017-12-01 | 4,145 | 4,215 | 4,100 | 4,120 | 895,000 | 4,120 |
| 2017-11-30 | 4,120 | 4,120 | 4,030 | 4,100 | 1,275,600 | 4,100 |
| 2017-11-29 | 4,085 | 4,095 | 4,040 | 4,075 | 636,100 | 4,075 |
| 2017-11-28 | 4,030 | 4,095 | 3,995 | 4,065 | 875,900 | 4,065 |
| 2017-11-27 | 4,055 | 4,065 | 3,950 | 4,000 | 1,181,800 | 4,000 |
| 2017-11-24 | 4,035 | 4,095 | 4,015 | 4,085 | 681,900 | 4,085 |
| 2017-11-22 | 4,045 | 4,065 | 4,015 | 4,035 | 746,100 | 4,035 |
| 2017-11-21 | 4,080 | 4,115 | 4,040 | 4,065 | 851,400 | 4,065 |
| 2017-11-20 | 4,015 | 4,060 | 3,985 | 4,030 | 867,100 | 4,030 |
| 2017-11-17 | 4,025 | 4,085 | 4,005 | 4,025 | 1,223,500 | 4,025 |
| 2017-11-16 | 3,845 | 3,970 | 3,830 | 3,935 | 797,800 | 3,935 |
| 2017-11-15 | 3,930 | 3,975 | 3,870 | 3,875 | 768,600 | 3,875 |
| 2017-11-13 | 3,990 | 4,015 | 3,955 | 3,955 | 499,000 | 3,955 |
| 2017-11-10 | 3,825 | 3,960 | 3,820 | 3,955 | 1,189,400 | 3,955 |
| 2017-11-09 | 3,880 | 3,900 | 3,780 | 3,825 | 1,478,200 | 3,825 |
| 2017-11-08 | 3,860 | 3,905 | 3,860 | 3,900 | 880,700 | 3,900 |
| 2017-11-07 | 3,730 | 3,845 | 3,710 | 3,840 | 721,700 | 3,840 |
| 2017-11-06 | 3,755 | 3,810 | 3,750 | 3,775 | 994,400 | 3,775 |
| 2017-11-02 | 3,690 | 3,710 | 3,630 | 3,695 | 843,200 | 3,695 |
| 2017-11-01 | 3,640 | 3,665 | 3,590 | 3,630 | 1,002,200 | 3,630 |
| 2017-10-31 | 3,760 | 3,790 | 3,570 | 3,600 | 1,628,300 | 3,600 |
| 2017-10-30 | 3,640 | 3,720 | 3,635 | 3,720 | 1,014,400 | 3,720 |
| 2017-10-27 | 3,590 | 3,630 | 3,575 | 3,620 | 833,600 | 3,620 |
| 2017-10-26 | 3,635 | 3,645 | 3,560 | 3,575 | 1,202,000 | 3,575 |
| 2017-10-25 | 3,700 | 3,740 | 3,630 | 3,635 | 895,000 | 3,635 |
| 2017-10-24 | 3,675 | 3,705 | 3,660 | 3,690 | 960,500 | 3,690 |
| 2017-10-23 | 3,750 | 3,760 | 3,705 | 3,720 | 517,200 | 3,720 |
| 2017-10-20 | 3,705 | 3,740 | 3,700 | 3,735 | 461,700 | 3,735 |
| 2017-10-19 | 3,745 | 3,760 | 3,705 | 3,730 | 942,800 | 3,730 |
| 2017-10-18 | 3,725 | 3,815 | 3,700 | 3,785 | 1,267,100 | 3,785 |
| 2017-10-17 | 3,670 | 3,730 | 3,655 | 3,685 | 837,900 | 3,685 |
| 2017-10-16 | 3,605 | 3,680 | 3,600 | 3,670 | 892,300 | 3,670 |
| 2017-10-13 | 3,580 | 3,635 | 3,565 | 3,600 | 924,900 | 3,600 |
| 2017-10-12 | 3,525 | 3,595 | 3,500 | 3,580 | 922,600 | 3,580 |
| 2017-10-11 | 3,455 | 3,470 | 3,440 | 3,460 | 395,100 | 3,460 |
| 2017-10-10 | 3,410 | 3,465 | 3,385 | 3,455 | 586,700 | 3,455 |
| 2017-10-06 | 3,390 | 3,395 | 3,350 | 3,355 | 454,400 | 3,355 |
| 2017-10-05 | 3,355 | 3,440 | 3,355 | 3,390 | 541,100 | 3,390 |
| 2017-10-04 | 3,350 | 3,355 | 3,315 | 3,355 | 729,700 | 3,355 |
| 2017-10-03 | 3,330 | 3,335 | 3,285 | 3,300 | 831,300 | 3,300 |
| 2017-10-02 | 3,410 | 3,410 | 3,325 | 3,345 | 611,100 | 3,345 |
| 2017-09-29 | 3,410 | 3,435 | 3,375 | 3,405 | 1,235,100 | 3,405 |
| 2017-09-28 | 3,285 | 3,325 | 3,220 | 3,315 | 897,300 | 3,315 |
| 2017-09-27 | 3,320 | 3,350 | 3,260 | 3,280 | 726,100 | 3,280 |
| 2017-09-26 | 3,295 | 3,325 | 3,255 | 3,315 | 846,500 | 3,315 |
| 2017-09-25 | 3,280 | 3,385 | 3,265 | 3,305 | 1,562,800 | 3,305 |
| 2017-09-22 | 3,370 | 3,370 | 3,220 | 3,240 | 1,709,200 | 3,240 |
| 2017-09-21 | 3,420 | 3,430 | 3,390 | 3,420 | 734,700 | 3,420 |
| 2017-09-20 | 3,510 | 3,535 | 3,425 | 3,440 | 892,500 | 3,440 |
| 2017-09-19 | 3,500 | 3,525 | 3,450 | 3,505 | 1,216,800 | 3,505 |
| 2017-09-15 | 3,555 | 3,590 | 3,430 | 3,505 | 1,595,200 | 3,505 |
| 2017-09-14 | 3,610 | 3,635 | 3,580 | 3,600 | 834,500 | 3,600 |
| 2017-09-13 | 3,690 | 3,690 | 3,605 | 3,635 | 1,164,500 | 3,635 |
| 2017-09-12 | 3,685 | 3,695 | 3,645 | 3,670 | 783,000 | 3,670 |
| 2017-09-11 | 3,640 | 3,690 | 3,635 | 3,655 | 630,300 | 3,655 |
| 2017-09-08 | 3,625 | 3,665 | 3,585 | 3,620 | 777,600 | 3,620 |
| 2017-09-07 | 3,530 | 3,610 | 3,525 | 3,600 | 838,600 | 3,600 |
| 2017-09-06 | 3,480 | 3,565 | 3,480 | 3,525 | 649,600 | 3,525 |
| 2017-09-05 | 3,520 | 3,530 | 3,470 | 3,500 | 620,700 | 3,500 |
| 2017-09-04 | 3,535 | 3,555 | 3,490 | 3,540 | 554,400 | 3,540 |
| 2017-09-01 | 3,545 | 3,580 | 3,520 | 3,535 | 609,300 | 3,535 |
| 2017-08-31 | 3,515 | 3,560 | 3,485 | 3,535 | 724,800 | 3,535 |
| 2017-08-30 | 3,515 | 3,535 | 3,485 | 3,510 | 678,600 | 3,510 |
| 2017-08-29 | 3,415 | 3,525 | 3,410 | 3,485 | 886,500 | 3,485 |
| 2017-08-28 | 3,465 | 3,475 | 3,435 | 3,460 | 628,800 | 3,460 |
| 2017-08-25 | 3,390 | 3,440 | 3,380 | 3,425 | 538,700 | 3,425 |
| 2017-08-24 | 3,375 | 3,420 | 3,365 | 3,400 | 437,900 | 3,400 |
| 2017-08-23 | 3,400 | 3,415 | 3,355 | 3,385 | 627,700 | 3,385 |
| 2017-08-22 | 3,355 | 3,395 | 3,345 | 3,385 | 518,100 | 3,385 |
| 2017-08-21 | 3,380 | 3,415 | 3,345 | 3,360 | 749,800 | 3,360 |
| 2017-08-18 | 3,370 | 3,395 | 3,340 | 3,345 | 684,100 | 3,345 |
| 2017-08-17 | 3,425 | 3,425 | 3,370 | 3,400 | 699,100 | 3,400 |
| 2017-08-16 | 3,385 | 3,440 | 3,355 | 3,385 | 1,267,900 | 3,385 |
| 2017-08-15 | 3,230 | 3,400 | 3,230 | 3,390 | 2,274,500 | 3,390 |
| 2017-08-14 | 3,115 | 3,235 | 3,110 | 3,220 | 1,763,700 | 3,220 |
| 2017-08-10 | 3,030 | 3,115 | 3,010 | 3,095 | 1,338,300 | 3,095 |
| 2017-08-09 | 3,015 | 3,040 | 2,971 | 3,005 | 1,198,500 | 3,005 |
| 2017-08-08 | 3,020 | 3,040 | 2,967 | 2,979 | 646,800 | 2,979 |
| 2017-08-07 | 3,090 | 3,095 | 3,015 | 3,020 | 638,800 | 3,020 |
| 2017-08-04 | 2,976 | 3,075 | 2,973 | 3,065 | 799,800 | 3,065 |
| 2017-08-03 | 2,976 | 2,992 | 2,947 | 2,968 | 987,700 | 2,968 |
| 2017-08-02 | 2,930 | 3,005 | 2,930 | 2,962 | 1,089,500 | 2,962 |
| 2017-08-01 | 3,040 | 3,040 | 2,890 | 2,978 | 2,294,500 | 2,978 |
| 2017-07-31 | 3,080 | 3,085 | 3,020 | 3,065 | 940,300 | 3,065 |
| 2017-07-28 | 3,020 | 3,110 | 3,015 | 3,100 | 2,101,500 | 3,100 |
| 2017-07-27 | 2,920 | 2,958 | 2,918 | 2,934 | 483,100 | 2,934 |
| 2017-07-26 | 2,959 | 2,959 | 2,915 | 2,923 | 608,500 | 2,923 |
| 2017-07-25 | 2,931 | 2,952 | 2,921 | 2,937 | 565,900 | 2,937 |
| 2017-07-24 | 2,920 | 2,949 | 2,905 | 2,941 | 470,300 | 2,941 |
| 2017-07-21 | 2,948 | 2,949 | 2,917 | 2,932 | 639,600 | 2,932 |
| 2017-07-20 | 2,950 | 2,967 | 2,940 | 2,960 | 527,900 | 2,960 |
| 2017-07-19 | 2,946 | 2,974 | 2,940 | 2,955 | 770,700 | 2,955 |
| 2017-07-18 | 2,928 | 2,953 | 2,913 | 2,932 | 670,200 | 2,932 |
| 2017-07-14 | 2,942 | 2,968 | 2,918 | 2,928 | 866,200 | 2,928 |
| 2017-07-13 | 3,005 | 3,040 | 2,941 | 2,960 | 993,600 | 2,960 |
| 2017-07-12 | 2,982 | 3,030 | 2,974 | 3,015 | 687,200 | 3,015 |
| 2017-07-11 | 2,967 | 2,982 | 2,948 | 2,966 | 633,800 | 2,966 |
| 2017-07-10 | 2,967 | 2,992 | 2,957 | 2,961 | 689,200 | 2,961 |
| 2017-07-07 | 2,906 | 2,962 | 2,903 | 2,960 | 1,076,900 | 2,960 |
| 2017-07-06 | 2,906 | 2,931 | 2,893 | 2,920 | 827,800 | 2,920 |
| 2017-07-05 | 2,908 | 2,932 | 2,888 | 2,931 | 632,400 | 2,931 |
| 2017-07-04 | 2,963 | 2,963 | 2,901 | 2,915 | 899,600 | 2,915 |
| 2017-07-03 | 2,987 | 2,996 | 2,954 | 2,956 | 716,100 | 2,956 |
| 2017-06-30 | 2,982 | 2,982 | 2,944 | 2,962 | 1,079,000 | 2,962 |
| 2017-06-29 | 3,005 | 3,020 | 2,958 | 3,020 | 934,000 | 3,020 |
| 2017-06-28 | 3,050 | 3,055 | 2,990 | 3,005 | 1,321,600 | 3,005 |
| 2017-06-27 | 3,080 | 3,100 | 3,025 | 3,070 | 870,200 | 3,070 |
| 2017-06-26 | 3,025 | 3,070 | 3,020 | 3,060 | 594,900 | 3,060 |
| 2017-06-23 | 3,020 | 3,025 | 2,990 | 3,005 | 710,200 | 3,005 |
| 2017-06-22 | 3,060 | 3,065 | 3,010 | 3,020 | 669,500 | 3,020 |
| 2017-06-21 | 3,090 | 3,115 | 3,045 | 3,060 | 754,700 | 3,060 |
| 2017-06-20 | 3,080 | 3,115 | 3,060 | 3,105 | 727,200 | 3,105 |
| 2017-06-19 | 3,055 | 3,095 | 3,045 | 3,065 | 729,100 | 3,065 |
| 2017-06-16 | 3,100 | 3,120 | 3,050 | 3,060 | 744,500 | 3,060 |
| 2017-06-15 | 3,020 | 3,110 | 3,005 | 3,095 | 1,036,700 | 3,095 |
| 2017-06-14 | 3,015 | 3,045 | 2,998 | 3,005 | 649,800 | 3,005 |
| 2017-06-13 | 3,025 | 3,070 | 3,020 | 3,020 | 668,900 | 3,020 |
| 2017-06-12 | 3,035 | 3,035 | 3,010 | 3,020 | 1,125,100 | 3,020 |
| 2017-06-09 | 2,999 | 3,075 | 2,963 | 3,025 | 2,019,400 | 3,025 |
| 2017-06-08 | 3,200 | 3,200 | 3,145 | 3,160 | 928,700 | 3,160 |
| 2017-06-07 | 3,215 | 3,245 | 3,180 | 3,215 | 811,600 | 3,215 |
| 2017-06-06 | 3,220 | 3,230 | 3,185 | 3,215 | 833,200 | 3,215 |
| 2017-06-05 | 3,100 | 3,240 | 3,100 | 3,230 | 784,100 | 3,230 |
| 2017-06-02 | 3,130 | 3,155 | 3,100 | 3,120 | 967,100 | 3,120 |
| 2017-06-01 | 3,090 | 3,145 | 3,075 | 3,115 | 911,300 | 3,115 |
| 2017-05-31 | 3,080 | 3,130 | 3,075 | 3,100 | 862,600 | 3,100 |
| 2017-05-30 | 3,040 | 3,110 | 3,035 | 3,085 | 1,237,000 | 3,085 |
| 2017-05-29 | 3,005 | 3,045 | 2,996 | 3,020 | 713,200 | 3,020 |
| 2017-05-26 | 3,030 | 3,035 | 2,993 | 3,005 | 1,194,600 | 3,005 |
| 2017-05-25 | 2,971 | 3,080 | 2,968 | 3,030 | 2,076,700 | 3,030 |
| 2017-05-24 | 2,899 | 2,948 | 2,877 | 2,945 | 1,595,400 | 2,945 |
| 2017-05-23 | 2,868 | 2,900 | 2,843 | 2,852 | 1,302,300 | 2,852 |
| 2017-05-22 | 2,800 | 2,861 | 2,791 | 2,855 | 1,263,700 | 2,855 |
| 2017-05-19 | 2,800 | 2,818 | 2,795 | 2,800 | 1,036,400 | 2,800 |
| 2017-05-18 | 2,720 | 2,788 | 2,716 | 2,784 | 1,301,000 | 2,784 |
| 2017-05-17 | 2,784 | 2,787 | 2,745 | 2,761 | 1,031,100 | 2,761 |
| 2017-05-16 | 2,767 | 2,810 | 2,755 | 2,794 | 1,577,400 | 2,794 |
| 2017-05-15 | 2,700 | 2,750 | 2,693 | 2,748 | 772,100 | 2,748 |
| 2017-05-12 | 2,699 | 2,730 | 2,679 | 2,705 | 925,500 | 2,705 |
| 2017-05-11 | 2,729 | 2,769 | 2,693 | 2,720 | 1,371,800 | 2,720 |
| 2017-05-10 | 2,655 | 2,727 | 2,651 | 2,720 | 2,275,800 | 2,720 |
| 2017-05-09 | 2,667 | 2,690 | 2,603 | 2,605 | 2,235,000 | 2,605 |
| 2017-05-08 | 2,713 | 2,760 | 2,685 | 2,695 | 2,629,300 | 2,695 |
| 2017-05-02 | 2,783 | 2,794 | 2,698 | 2,708 | 3,234,800 | 2,708 |
| 2017-05-01 | 2,568 | 2,649 | 2,564 | 2,633 | 1,340,500 | 2,633 |
| 2017-04-28 | 2,572 | 2,584 | 2,556 | 2,568 | 1,122,700 | 2,568 |
| 2017-04-27 | 2,551 | 2,590 | 2,551 | 2,572 | 839,400 | 2,572 |
| 2017-04-26 | 2,650 | 2,650 | 2,561 | 2,569 | 867,200 | 2,569 |
| 2017-04-25 | 2,573 | 2,588 | 2,554 | 2,578 | 677,400 | 2,578 |
| 2017-04-24 | 2,568 | 2,583 | 2,538 | 2,567 | 815,600 | 2,567 |
| 2017-04-21 | 2,550 | 2,554 | 2,464 | 2,548 | 2,188,600 | 2,548 |
| 2017-04-20 | 2,602 | 2,630 | 2,556 | 2,568 | 1,145,200 | 2,568 |
| 2017-04-19 | 2,585 | 2,629 | 2,573 | 2,625 | 1,179,000 | 2,625 |
| 2017-04-18 | 2,563 | 2,564 | 2,534 | 2,554 | 673,100 | 2,554 |
| 2017-04-17 | 2,531 | 2,589 | 2,522 | 2,559 | 1,083,300 | 2,559 |
| 2017-04-14 | 2,572 | 2,617 | 2,533 | 2,536 | 823,600 | 2,536 |
| 2017-04-13 | 2,535 | 2,607 | 2,535 | 2,593 | 787,500 | 2,593 |
| 2017-04-12 | 2,570 | 2,570 | 2,526 | 2,539 | 1,015,400 | 2,539 |
| 2017-04-11 | 2,606 | 2,623 | 2,581 | 2,591 | 626,700 | 2,591 |
| 2017-04-10 | 2,663 | 2,678 | 2,597 | 2,613 | 776,600 | 2,613 |
| 2017-04-07 | 2,619 | 2,662 | 2,574 | 2,652 | 1,089,400 | 2,652 |
| 2017-04-06 | 2,612 | 2,640 | 2,563 | 2,567 | 805,500 | 2,567 |
| 2017-04-05 | 2,682 | 2,692 | 2,632 | 2,645 | 1,080,100 | 2,645 |
| 2017-04-04 | 2,662 | 2,688 | 2,621 | 2,633 | 1,190,600 | 2,633 |
| 2017-04-03 | 2,697 | 2,707 | 2,662 | 2,698 | 977,800 | 2,698 |
| 2017-03-31 | 2,751 | 2,761 | 2,687 | 2,687 | 1,371,400 | 2,687 |
| 2017-03-30 | 2,763 | 2,820 | 2,725 | 2,745 | 1,477,000 | 2,745 |
| 2017-03-29 | 2,760 | 2,769 | 2,690 | 2,765 | 1,111,800 | 2,765 |
| 2017-03-28 | 10,690 | 10,760 | 10,650 | 10,760 | 188,400 | 2,690 |
| 2017-03-27 | 10,640 | 10,690 | 10,550 | 10,610 | 119,300 | 2,652.50 |
| 2017-03-24 | 10,590 | 10,790 | 10,580 | 10,730 | 174,900 | 2,682.50 |
| 2017-03-23 | 10,570 | 10,650 | 10,460 | 10,590 | 177,600 | 2,647.50 |
| 2017-03-22 | 10,510 | 10,730 | 10,500 | 10,620 | 356,100 | 2,655 |
| 2017-03-21 | 10,730 | 10,790 | 10,680 | 10,780 | 175,100 | 2,695 |
| 2017-03-17 | 10,670 | 10,750 | 10,620 | 10,730 | 159,100 | 2,682.50 |
| 2017-03-16 | 10,670 | 10,750 | 10,580 | 10,740 | 174,100 | 2,685 |
| 2017-03-15 | 10,690 | 10,780 | 10,670 | 10,700 | 181,200 | 2,675 |
| 2017-03-14 | 10,600 | 10,660 | 10,430 | 10,660 | 293,000 | 2,665 |
| 2017-03-13 | 10,580 | 10,660 | 10,470 | 10,500 | 412,700 | 2,625 |
| 2017-03-10 | 10,740 | 10,850 | 10,660 | 10,680 | 386,900 | 2,670 |
| 2017-03-09 | 10,590 | 10,730 | 10,530 | 10,650 | 261,200 | 2,662.50 |
| 2017-03-08 | 10,390 | 10,630 | 10,320 | 10,590 | 433,200 | 2,647.50 |
| 2017-03-07 | 10,300 | 10,360 | 10,210 | 10,350 | 265,900 | 2,587.50 |
| 2017-03-06 | 10,250 | 10,360 | 10,210 | 10,300 | 246,600 | 2,575 |
| 2017-03-03 | 10,190 | 10,490 | 10,190 | 10,290 | 635,300 | 2,572.50 |
| 2017-03-02 | 10,020 | 10,250 | 10,000 | 10,170 | 639,700 | 2,542.50 |
| 2017-03-01 | 9,800 | 10,170 | 9,650 | 9,870 | 1,646,500 | 2,467.50 |
| 2017-02-28 | 10,900 | 10,920 | 10,700 | 10,730 | 468,400 | 2,682.50 |
| 2017-02-27 | 10,960 | 11,080 | 10,910 | 10,920 | 243,600 | 2,730 |
| 2017-02-24 | 11,050 | 11,170 | 10,980 | 11,060 | 216,500 | 2,765 |
| 2017-02-23 | 11,030 | 11,330 | 11,020 | 11,160 | 318,000 | 2,790 |
| 2017-02-22 | 10,950 | 11,140 | 10,880 | 11,030 | 227,000 | 2,757.50 |
| 2017-02-21 | 10,960 | 10,980 | 10,890 | 10,970 | 171,200 | 2,742.50 |
| 2017-02-20 | 11,180 | 11,230 | 10,900 | 10,920 | 280,100 | 2,730 |
| 2017-02-17 | 10,730 | 11,220 | 10,620 | 11,170 | 574,800 | 2,792.50 |
| 2017-02-16 | 10,500 | 10,840 | 10,400 | 10,760 | 658,300 | 2,690 |
| 2017-02-15 | 10,750 | 10,760 | 9,800 | 10,340 | 1,170,100 | 2,585 |
| 2017-02-14 | 10,380 | 10,510 | 10,160 | 10,390 | 555,400 | 2,597.50 |
| 2017-02-13 | 10,720 | 10,730 | 10,480 | 10,490 | 407,300 | 2,622.50 |
| 2017-02-10 | 10,880 | 10,880 | 10,590 | 10,720 | 298,000 | 2,680 |
| 2017-02-09 | 10,820 | 10,880 | 10,820 | 10,840 | 143,400 | 2,710 |
| 2017-02-08 | 10,840 | 10,900 | 10,810 | 10,840 | 127,700 | 2,710 |
| 2017-02-07 | 10,790 | 10,880 | 10,770 | 10,820 | 215,300 | 2,705 |
| 2017-02-06 | 10,750 | 10,820 | 10,610 | 10,810 | 166,100 | 2,702.50 |
| 2017-02-03 | 10,720 | 10,770 | 10,650 | 10,680 | 207,700 | 2,670 |
| 2017-02-02 | 10,770 | 10,850 | 10,700 | 10,720 | 242,500 | 2,680 |
| 2017-02-01 | 10,730 | 10,770 | 10,670 | 10,740 | 214,800 | 2,685 |
| 2017-01-31 | 10,690 | 10,780 | 10,650 | 10,720 | 334,800 | 2,680 |
| 2017-01-30 | 10,740 | 10,750 | 10,510 | 10,690 | 308,000 | 2,672.50 |
| 2017-01-27 | 10,680 | 10,840 | 10,630 | 10,720 | 373,800 | 2,680 |
| 2017-01-26 | 10,560 | 10,630 | 10,500 | 10,580 | 238,800 | 2,645 |
| 2017-01-25 | 10,480 | 10,550 | 10,360 | 10,540 | 220,000 | 2,635 |
| 2017-01-24 | 10,240 | 10,410 | 10,170 | 10,320 | 304,900 | 2,580 |
| 2017-01-23 | 10,340 | 10,340 | 10,190 | 10,190 | 297,200 | 2,547.50 |
| 2017-01-20 | 10,200 | 10,320 | 10,140 | 10,270 | 226,800 | 2,567.50 |
| 2017-01-19 | 10,330 | 10,370 | 10,240 | 10,270 | 291,500 | 2,567.50 |
| 2017-01-18 | 10,260 | 10,350 | 10,150 | 10,280 | 202,000 | 2,570 |
| 2017-01-17 | 10,290 | 10,340 | 10,170 | 10,190 | 231,300 | 2,547.50 |
| 2017-01-16 | 10,280 | 10,500 | 10,280 | 10,380 | 239,200 | 2,595 |
| 2017-01-13 | 10,300 | 10,560 | 10,280 | 10,400 | 328,700 | 2,600 |
| 2017-01-12 | 10,270 | 10,350 | 10,160 | 10,250 | 476,800 | 2,562.50 |
| 2017-01-11 | 10,510 | 10,750 | 10,460 | 10,510 | 439,400 | 2,627.50 |
| 2017-01-10 | 10,700 | 10,850 | 10,460 | 10,520 | 745,200 | 2,630 |
| 2017-01-06 | 10,150 | 10,720 | 10,150 | 10,650 | 753,300 | 2,662.50 |
| 2017-01-05 | 9,880 | 10,250 | 9,820 | 10,190 | 507,700 | 2,547.50 |
| 2017-01-04 | 9,800 | 9,890 | 9,800 | 9,810 | 245,100 | 2,452.50 |
分割・併合履歴 ： [2017-03-29]1株→4株
