6086 シンメンテホールディングス(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 | 1,855 | 1,979 | 1,837 | 1,977 | 28,000 | 988.50 |
| 2017-12-28 | 1,810 | 1,891 | 1,810 | 1,820 | 36,900 | 910 |
| 2017-12-27 | 1,649 | 1,872 | 1,649 | 1,810 | 69,000 | 905 |
| 2017-12-26 | 1,634 | 1,648 | 1,630 | 1,643 | 4,700 | 821.50 |
| 2017-12-25 | 1,625 | 1,647 | 1,621 | 1,647 | 14,200 | 823.50 |
| 2017-12-22 | 1,619 | 1,628 | 1,599 | 1,627 | 29,700 | 813.50 |
| 2017-12-21 | 1,580 | 1,601 | 1,555 | 1,594 | 16,400 | 797 |
| 2017-12-20 | 1,570 | 1,590 | 1,560 | 1,590 | 21,600 | 795 |
| 2017-12-19 | 1,500 | 1,573 | 1,500 | 1,573 | 24,200 | 786.50 |
| 2017-12-18 | 1,458 | 1,499 | 1,458 | 1,495 | 11,400 | 747.50 |
| 2017-12-15 | 1,454 | 1,458 | 1,405 | 1,458 | 9,200 | 729 |
| 2017-12-14 | 1,453 | 1,456 | 1,430 | 1,454 | 2,400 | 727 |
| 2017-12-13 | 1,487 | 1,493 | 1,440 | 1,454 | 8,100 | 727 |
| 2017-12-12 | 1,500 | 1,526 | 1,465 | 1,487 | 21,700 | 743.50 |
| 2017-12-11 | 1,483 | 1,483 | 1,450 | 1,475 | 14,500 | 737.50 |
| 2017-12-08 | 1,479 | 1,479 | 1,440 | 1,461 | 24,700 | 730.50 |
| 2017-12-07 | 1,359 | 1,400 | 1,350 | 1,395 | 7,700 | 697.50 |
| 2017-12-06 | 1,333 | 1,383 | 1,333 | 1,358 | 7,000 | 679 |
| 2017-12-05 | 1,367 | 1,367 | 1,305 | 1,346 | 10,100 | 673 |
| 2017-12-04 | 1,398 | 1,425 | 1,350 | 1,372 | 17,600 | 686 |
| 2017-12-01 | 1,501 | 1,501 | 1,419 | 1,420 | 12,500 | 710 |
| 2017-11-30 | 1,490 | 1,507 | 1,479 | 1,505 | 24,500 | 752.50 |
| 2017-11-29 | 1,465 | 1,486 | 1,452 | 1,469 | 17,100 | 734.50 |
| 2017-11-28 | 1,414 | 1,455 | 1,414 | 1,443 | 30,800 | 721.50 |
| 2017-11-27 | 1,399 | 1,418 | 1,399 | 1,411 | 9,600 | 705.50 |
| 2017-11-24 | 1,382 | 1,390 | 1,368 | 1,385 | 24,900 | 692.50 |
| 2017-11-22 | 1,355 | 1,372 | 1,350 | 1,365 | 21,200 | 682.50 |
| 2017-11-21 | 1,364 | 1,364 | 1,307 | 1,339 | 35,200 | 669.50 |
| 2017-11-20 | 1,322 | 1,368 | 1,315 | 1,326 | 31,800 | 663 |
| 2017-11-17 | 1,244 | 1,350 | 1,205 | 1,343 | 25,100 | 671.50 |
| 2017-11-16 | 1,211 | 1,232 | 1,204 | 1,229 | 16,300 | 614.50 |
| 2017-11-15 | 1,282 | 1,282 | 1,190 | 1,233 | 54,100 | 616.50 |
| 2017-11-14 | 1,262 | 1,292 | 1,262 | 1,289 | 24,500 | 644.50 |
| 2017-11-13 | 1,325 | 1,325 | 1,260 | 1,274 | 26,600 | 637 |
| 2017-11-10 | 1,351 | 1,351 | 1,310 | 1,346 | 24,900 | 673 |
| 2017-11-09 | 1,394 | 1,394 | 1,359 | 1,362 | 9,800 | 681 |
| 2017-11-08 | 1,398 | 1,398 | 1,359 | 1,379 | 14,100 | 689.50 |
| 2017-11-07 | 1,417 | 1,417 | 1,389 | 1,398 | 9,600 | 699 |
| 2017-11-06 | 1,375 | 1,376 | 1,358 | 1,374 | 23,100 | 687 |
| 2017-11-02 | 1,433 | 1,443 | 1,367 | 1,372 | 42,200 | 686 |
| 2017-11-01 | 1,480 | 1,480 | 1,372 | 1,432 | 47,500 | 716 |
| 2017-10-31 | 1,519 | 1,525 | 1,440 | 1,450 | 18,600 | 725 |
| 2017-10-30 | 1,555 | 1,636 | 1,525 | 1,531 | 50,800 | 765.50 |
| 2017-10-27 | 1,529 | 1,558 | 1,483 | 1,539 | 19,500 | 769.50 |
| 2017-10-26 | 4,555 | 4,645 | 4,555 | 4,635 | 3,600 | 772.50 |
| 2017-10-25 | 4,595 | 4,650 | 4,555 | 4,555 | 5,100 | 759.17 |
| 2017-10-24 | 4,545 | 4,605 | 4,545 | 4,595 | 3,500 | 765.83 |
| 2017-10-23 | 4,590 | 4,660 | 4,530 | 4,545 | 5,900 | 757.50 |
| 2017-10-20 | 4,575 | 4,640 | 4,525 | 4,590 | 2,400 | 765 |
| 2017-10-19 | 4,580 | 4,625 | 4,570 | 4,575 | 1,700 | 762.50 |
| 2017-10-18 | 4,650 | 4,655 | 4,555 | 4,555 | 6,000 | 759.17 |
| 2017-10-17 | 4,660 | 4,795 | 4,650 | 4,650 | 9,000 | 775 |
| 2017-10-16 | 4,980 | 4,980 | 4,710 | 4,755 | 11,600 | 792.50 |
| 2017-10-13 | 4,830 | 4,900 | 4,830 | 4,870 | 3,800 | 811.67 |
| 2017-10-12 | 4,920 | 4,925 | 4,825 | 4,830 | 5,000 | 805 |
| 2017-10-11 | 4,950 | 4,960 | 4,915 | 4,935 | 2,600 | 822.50 |
| 2017-10-10 | 4,955 | 4,980 | 4,910 | 4,975 | 3,000 | 829.17 |
| 2017-10-06 | 4,950 | 4,990 | 4,920 | 4,985 | 2,300 | 830.83 |
| 2017-10-05 | 4,920 | 5,000 | 4,910 | 4,995 | 3,000 | 832.50 |
| 2017-10-04 | 5,000 | 5,000 | 4,950 | 4,950 | 2,600 | 825 |
| 2017-10-03 | 5,000 | 5,010 | 4,915 | 5,000 | 3,500 | 833.33 |
| 2017-10-02 | 4,870 | 5,020 | 4,805 | 5,020 | 7,500 | 836.67 |
| 2017-09-29 | 4,685 | 4,775 | 4,685 | 4,750 | 2,500 | 791.67 |
| 2017-09-28 | 4,655 | 4,765 | 4,655 | 4,690 | 4,200 | 781.67 |
| 2017-09-27 | 4,515 | 4,685 | 4,515 | 4,685 | 1,600 | 780.83 |
| 2017-09-26 | 4,590 | 4,590 | 4,490 | 4,515 | 4,200 | 752.50 |
| 2017-09-25 | 4,600 | 4,685 | 4,600 | 4,620 | 2,500 | 770 |
| 2017-09-22 | 4,700 | 4,700 | 4,595 | 4,600 | 1,100 | 766.67 |
| 2017-09-21 | 4,750 | 4,785 | 4,690 | 4,695 | 2,400 | 782.50 |
| 2017-09-20 | 4,965 | 4,965 | 4,760 | 4,760 | 6,000 | 793.33 |
| 2017-09-19 | 4,895 | 5,000 | 4,835 | 4,895 | 10,800 | 815.83 |
| 2017-09-15 | 4,820 | 4,860 | 4,640 | 4,755 | 14,400 | 792.50 |
| 2017-09-14 | 4,385 | 4,460 | 4,300 | 4,400 | 3,000 | 733.33 |
| 2017-09-13 | 4,500 | 4,500 | 4,380 | 4,385 | 3,500 | 730.83 |
| 2017-09-12 | 4,495 | 4,495 | 4,495 | 4,495 | 200 | 749.17 |
| 2017-09-11 | 4,415 | 4,555 | 4,415 | 4,485 | 500 | 747.50 |
| 2017-09-08 | 4,520 | 4,520 | 4,415 | 4,415 | 4,400 | 735.83 |
| 2017-09-07 | 4,945 | 4,945 | 4,535 | 4,535 | 3,400 | 755.83 |
| 2017-09-06 | 4,470 | 4,825 | 4,455 | 4,740 | 1,900 | 790 |
| 2017-09-05 | 4,915 | 4,915 | 4,505 | 4,605 | 6,600 | 767.50 |
| 2017-09-04 | 5,040 | 5,040 | 4,835 | 4,915 | 3,000 | 819.17 |
| 2017-09-01 | 5,100 | 5,100 | 4,820 | 4,900 | 7,300 | 816.67 |
| 2017-08-31 | 4,550 | 4,745 | 4,550 | 4,630 | 6,000 | 771.67 |
| 2017-08-30 | 4,525 | 4,525 | 4,435 | 4,500 | 1,000 | 750 |
| 2017-08-29 | 4,450 | 4,450 | 4,375 | 4,385 | 600 | 730.83 |
| 2017-08-28 | 4,330 | 4,490 | 4,275 | 4,455 | 4,400 | 742.50 |
| 2017-08-25 | 4,390 | 4,495 | 4,310 | 4,330 | 3,700 | 721.67 |
| 2017-08-24 | 4,530 | 4,530 | 4,455 | 4,460 | 1,500 | 743.33 |
| 2017-08-23 | 4,455 | 4,510 | 4,400 | 4,485 | 3,800 | 747.50 |
| 2017-08-22 | 4,360 | 4,585 | 4,320 | 4,455 | 5,600 | 742.50 |
| 2017-08-21 | 4,335 | 4,350 | 4,270 | 4,340 | 1,400 | 723.33 |
| 2017-08-18 | 4,325 | 4,490 | 4,325 | 4,350 | 2,200 | 725 |
| 2017-08-17 | 4,465 | 4,490 | 4,415 | 4,465 | 1,500 | 744.17 |
| 2017-08-16 | 4,595 | 4,595 | 4,455 | 4,495 | 11,100 | 749.17 |
| 2017-08-15 | 4,400 | 4,595 | 4,315 | 4,595 | 8,800 | 765.83 |
| 2017-08-14 | 4,385 | 4,525 | 4,280 | 4,400 | 10,500 | 733.33 |
| 2017-08-10 | 4,375 | 4,555 | 4,375 | 4,525 | 5,400 | 754.17 |
| 2017-08-09 | 4,585 | 4,585 | 4,400 | 4,445 | 7,000 | 740.83 |
| 2017-08-08 | 4,470 | 4,555 | 4,460 | 4,515 | 1,500 | 752.50 |
| 2017-08-07 | 4,660 | 4,660 | 4,425 | 4,540 | 3,400 | 756.67 |
| 2017-08-04 | 4,380 | 4,600 | 4,380 | 4,560 | 1,400 | 760 |
| 2017-08-03 | 4,390 | 4,520 | 4,345 | 4,515 | 3,900 | 752.50 |
| 2017-08-02 | 4,055 | 4,560 | 4,035 | 4,530 | 15,400 | 755 |
| 2017-08-01 | 4,575 | 4,590 | 4,040 | 4,150 | 20,600 | 691.67 |
| 2017-07-31 | 4,795 | 4,815 | 4,570 | 4,600 | 5,000 | 766.67 |
| 2017-07-28 | 4,980 | 4,980 | 4,650 | 4,795 | 13,100 | 799.17 |
| 2017-07-27 | 4,980 | 5,000 | 4,855 | 4,980 | 7,600 | 830 |
| 2017-07-26 | 4,855 | 5,060 | 4,805 | 4,980 | 10,300 | 830 |
| 2017-07-25 | 4,965 | 5,020 | 4,855 | 4,905 | 8,300 | 817.50 |
| 2017-07-24 | 4,655 | 4,980 | 4,650 | 4,980 | 13,500 | 830 |
| 2017-07-21 | 4,710 | 4,740 | 4,620 | 4,680 | 3,500 | 780 |
| 2017-07-20 | 4,890 | 4,900 | 4,585 | 4,660 | 21,600 | 776.67 |
| 2017-07-19 | 5,090 | 5,380 | 4,980 | 4,985 | 24,600 | 830.83 |
| 2017-07-18 | 4,925 | 5,300 | 4,830 | 5,140 | 21,100 | 856.67 |
| 2017-07-14 | 4,615 | 5,200 | 4,370 | 4,925 | 38,300 | 820.83 |
| 2017-07-13 | 4,735 | 4,775 | 4,500 | 4,755 | 12,600 | 792.50 |
| 2017-07-12 | 4,700 | 4,780 | 4,600 | 4,685 | 9,900 | 780.83 |
| 2017-07-11 | 4,535 | 4,735 | 4,490 | 4,700 | 8,600 | 783.33 |
| 2017-07-10 | 4,515 | 4,740 | 4,455 | 4,630 | 21,300 | 771.67 |
| 2017-07-07 | 4,190 | 4,695 | 4,145 | 4,655 | 27,900 | 775.83 |
| 2017-07-06 | 4,200 | 4,200 | 4,040 | 4,170 | 9,500 | 695 |
| 2017-07-05 | 4,100 | 4,155 | 3,995 | 4,130 | 9,200 | 688.33 |
| 2017-07-04 | 4,365 | 4,375 | 4,010 | 4,100 | 20,200 | 683.33 |
| 2017-07-03 | 4,360 | 4,490 | 4,150 | 4,340 | 18,200 | 723.33 |
| 2017-06-30 | 3,895 | 4,300 | 3,735 | 4,300 | 22,800 | 716.67 |
| 2017-06-29 | 3,645 | 3,900 | 3,550 | 3,895 | 13,900 | 649.17 |
| 2017-06-28 | 3,600 | 3,645 | 3,445 | 3,545 | 13,700 | 590.83 |
| 2017-06-27 | 3,495 | 3,595 | 3,400 | 3,595 | 7,500 | 599.17 |
| 2017-06-26 | 3,310 | 3,475 | 3,285 | 3,425 | 9,800 | 570.83 |
| 2017-06-23 | 3,350 | 3,365 | 3,225 | 3,315 | 9,800 | 552.50 |
| 2017-06-22 | 3,320 | 3,365 | 3,200 | 3,350 | 7,700 | 558.33 |
| 2017-06-21 | 3,405 | 3,465 | 3,180 | 3,270 | 30,100 | 545 |
| 2017-06-20 | 3,605 | 3,610 | 3,355 | 3,405 | 15,800 | 567.50 |
| 2017-06-19 | 3,540 | 3,620 | 3,380 | 3,470 | 16,000 | 578.33 |
| 2017-06-16 | 3,745 | 3,745 | 3,565 | 3,565 | 4,900 | 594.17 |
| 2017-06-15 | 3,610 | 3,690 | 3,510 | 3,610 | 4,400 | 601.67 |
| 2017-06-14 | 3,860 | 3,860 | 3,500 | 3,635 | 24,300 | 605.83 |
| 2017-06-13 | 3,045 | 3,650 | 2,985 | 3,650 | 22,400 | 608.33 |
| 2017-06-12 | 3,130 | 3,130 | 2,961 | 3,055 | 11,000 | 509.17 |
| 2017-06-09 | 3,250 | 3,370 | 3,140 | 3,200 | 37,000 | 533.33 |
| 2017-06-08 | 2,861 | 3,135 | 2,861 | 3,110 | 17,600 | 518.33 |
| 2017-06-07 | 2,675 | 2,860 | 2,675 | 2,860 | 8,300 | 476.67 |
| 2017-06-06 | 2,664 | 2,679 | 2,639 | 2,678 | 2,800 | 446.33 |
| 2017-06-05 | 2,676 | 2,724 | 2,605 | 2,680 | 6,800 | 446.67 |
| 2017-06-02 | 2,728 | 2,768 | 2,663 | 2,697 | 2,200 | 449.50 |
| 2017-06-01 | 2,620 | 2,750 | 2,615 | 2,728 | 9,600 | 454.67 |
| 2017-05-31 | 2,754 | 2,770 | 2,638 | 2,646 | 6,200 | 441 |
| 2017-05-30 | 2,738 | 2,760 | 2,541 | 2,725 | 12,000 | 454.17 |
| 2017-05-29 | 2,772 | 2,806 | 2,772 | 2,780 | 2,400 | 463.33 |
| 2017-05-26 | 2,842 | 2,845 | 2,660 | 2,828 | 9,300 | 471.33 |
| 2017-05-25 | 2,898 | 2,898 | 2,772 | 2,843 | 10,000 | 473.83 |
| 2017-05-24 | 2,701 | 2,879 | 2,701 | 2,819 | 21,200 | 469.83 |
| 2017-05-23 | 2,549 | 2,768 | 2,539 | 2,749 | 28,500 | 458.17 |
| 2017-05-22 | 2,407 | 2,550 | 2,407 | 2,518 | 8,300 | 419.67 |
| 2017-05-19 | 2,429 | 2,461 | 2,400 | 2,408 | 6,400 | 401.33 |
| 2017-05-18 | 2,434 | 2,462 | 2,400 | 2,427 | 5,900 | 404.50 |
| 2017-05-17 | 2,550 | 2,550 | 2,471 | 2,471 | 10,100 | 411.83 |
| 2017-05-16 | 2,540 | 2,545 | 2,501 | 2,535 | 3,600 | 422.50 |
| 2017-05-15 | 2,479 | 2,500 | 2,435 | 2,498 | 3,100 | 416.33 |
| 2017-05-12 | 2,455 | 2,539 | 2,455 | 2,479 | 7,800 | 413.17 |
| 2017-05-11 | 2,439 | 2,600 | 2,437 | 2,499 | 23,100 | 416.50 |
| 2017-05-10 | 2,421 | 2,436 | 2,384 | 2,396 | 5,600 | 399.33 |
| 2017-05-09 | 2,315 | 2,421 | 2,311 | 2,405 | 15,200 | 400.83 |
| 2017-05-08 | 2,298 | 2,305 | 2,241 | 2,305 | 10,100 | 384.17 |
| 2017-05-02 | 2,256 | 2,280 | 2,228 | 2,228 | 5,800 | 371.33 |
| 2017-05-01 | 2,278 | 2,298 | 2,253 | 2,280 | 4,200 | 380 |
| 2017-04-28 | 2,280 | 2,305 | 2,238 | 2,278 | 8,900 | 379.67 |
| 2017-04-27 | 2,326 | 2,329 | 2,235 | 2,305 | 12,300 | 384.17 |
| 2017-04-26 | 2,300 | 2,345 | 2,285 | 2,329 | 11,300 | 388.17 |
| 2017-04-25 | 2,195 | 2,265 | 2,174 | 2,263 | 7,800 | 377.17 |
| 2017-04-24 | 2,215 | 2,215 | 2,151 | 2,173 | 5,600 | 362.17 |
| 2017-04-21 | 2,252 | 2,399 | 2,150 | 2,165 | 31,500 | 360.83 |
| 2017-04-20 | 2,237 | 2,250 | 2,115 | 2,224 | 66,500 | 370.67 |
| 2017-04-19 | 1,897 | 1,906 | 1,877 | 1,877 | 3,100 | 312.83 |
| 2017-04-18 | 1,944 | 1,950 | 1,853 | 1,867 | 8,800 | 311.17 |
| 2017-04-17 | 1,820 | 1,913 | 1,820 | 1,904 | 11,600 | 317.33 |
| 2017-04-14 | 1,940 | 1,940 | 1,780 | 1,780 | 23,800 | 296.67 |
| 2017-04-13 | 1,855 | 1,855 | 1,720 | 1,780 | 17,600 | 296.67 |
| 2017-04-12 | 1,910 | 1,911 | 1,800 | 1,839 | 17,300 | 306.50 |
| 2017-04-11 | 1,950 | 1,968 | 1,890 | 1,926 | 19,100 | 321 |
| 2017-04-10 | 2,026 | 2,110 | 2,001 | 2,089 | 12,300 | 348.17 |
| 2017-04-07 | 2,050 | 2,055 | 1,900 | 1,986 | 19,400 | 331 |
| 2017-04-06 | 2,070 | 2,081 | 1,971 | 1,982 | 15,800 | 330.33 |
| 2017-04-05 | 2,094 | 2,144 | 2,086 | 2,137 | 4,000 | 356.17 |
| 2017-04-04 | 2,202 | 2,202 | 2,050 | 2,110 | 12,800 | 351.67 |
| 2017-04-03 | 2,130 | 2,200 | 2,118 | 2,199 | 4,200 | 366.50 |
| 2017-03-31 | 2,141 | 2,151 | 2,104 | 2,130 | 7,700 | 355 |
| 2017-03-30 | 2,100 | 2,127 | 2,086 | 2,113 | 9,000 | 352.17 |
| 2017-03-29 | 2,037 | 2,113 | 2,023 | 2,113 | 5,500 | 352.17 |
| 2017-03-28 | 2,058 | 2,075 | 2,018 | 2,019 | 5,000 | 336.50 |
| 2017-03-27 | 2,135 | 2,135 | 2,065 | 2,075 | 9,200 | 345.83 |
| 2017-03-24 | 2,166 | 2,166 | 2,116 | 2,136 | 2,500 | 356 |
| 2017-03-23 | 2,197 | 2,197 | 2,127 | 2,132 | 6,400 | 355.33 |
| 2017-03-22 | 2,091 | 2,200 | 2,091 | 2,197 | 7,100 | 366.17 |
| 2017-03-21 | 2,125 | 2,168 | 2,058 | 2,168 | 19,600 | 361.33 |
| 2017-03-17 | 2,135 | 2,179 | 2,130 | 2,160 | 9,400 | 360 |
| 2017-03-16 | 2,125 | 2,170 | 2,121 | 2,150 | 3,500 | 358.33 |
| 2017-03-15 | 2,200 | 2,216 | 2,065 | 2,171 | 14,000 | 361.83 |
| 2017-03-14 | 2,245 | 2,250 | 2,200 | 2,200 | 5,900 | 366.67 |
| 2017-03-13 | 2,327 | 2,334 | 2,200 | 2,200 | 35,300 | 366.67 |
| 2017-03-10 | 2,300 | 2,335 | 2,252 | 2,315 | 21,200 | 385.83 |
| 2017-03-09 | 2,143 | 2,270 | 2,143 | 2,270 | 15,500 | 378.33 |
| 2017-03-08 | 2,178 | 2,178 | 2,122 | 2,131 | 11,600 | 355.17 |
| 2017-03-07 | 2,218 | 2,218 | 2,188 | 2,210 | 6,500 | 368.33 |
| 2017-03-06 | 2,229 | 2,229 | 2,185 | 2,190 | 8,400 | 365 |
| 2017-03-03 | 2,237 | 2,237 | 2,180 | 2,196 | 6,200 | 366 |
| 2017-03-02 | 2,145 | 2,220 | 2,145 | 2,170 | 19,900 | 361.67 |
| 2017-03-01 | 2,180 | 2,180 | 2,071 | 2,135 | 25,700 | 355.83 |
| 2017-02-28 | 2,333 | 2,343 | 2,170 | 2,185 | 40,200 | 364.17 |
| 2017-02-27 | 2,409 | 2,409 | 2,290 | 2,297 | 25,100 | 382.83 |
| 2017-02-24 | 2,374 | 2,497 | 2,352 | 2,400 | 36,000 | 400 |
| 2017-02-23 | 2,380 | 2,600 | 2,333 | 2,474 | 79,500 | 412.33 |
| 2017-02-22 | 2,400 | 2,419 | 2,275 | 2,381 | 83,300 | 396.83 |
| 2017-02-21 | 2,517 | 2,534 | 2,397 | 2,410 | 64,900 | 401.67 |
| 2017-02-20 | 2,425 | 2,769 | 2,388 | 2,617 | 367,400 | 436.17 |
| 2017-02-17 | 2,275 | 2,275 | 2,275 | 2,275 | 9,900 | 379.17 |
| 2017-02-16 | 1,870 | 1,875 | 1,845 | 1,875 | 4,600 | 312.50 |
| 2017-02-15 | 1,869 | 1,869 | 1,851 | 1,869 | 1,700 | 311.50 |
| 2017-02-14 | 1,860 | 1,889 | 1,840 | 1,870 | 6,200 | 311.67 |
| 2017-02-13 | 1,864 | 1,899 | 1,821 | 1,825 | 9,400 | 304.17 |
| 2017-02-10 | 1,875 | 1,890 | 1,855 | 1,855 | 7,500 | 309.17 |
| 2017-02-09 | 1,887 | 1,888 | 1,870 | 1,871 | 5,000 | 311.83 |
| 2017-02-08 | 1,870 | 1,889 | 1,860 | 1,887 | 2,300 | 314.50 |
| 2017-02-07 | 1,915 | 1,915 | 1,870 | 1,891 | 5,500 | 315.17 |
| 2017-02-06 | 1,861 | 1,880 | 1,861 | 1,880 | 4,400 | 313.33 |
| 2017-02-03 | 1,851 | 1,875 | 1,850 | 1,861 | 4,200 | 310.17 |
| 2017-02-02 | 1,865 | 1,883 | 1,865 | 1,869 | 4,400 | 311.50 |
| 2017-02-01 | 1,850 | 1,887 | 1,815 | 1,873 | 8,900 | 312.17 |
| 2017-01-31 | 1,900 | 1,918 | 1,850 | 1,879 | 10,500 | 313.17 |
| 2017-01-30 | 1,870 | 1,893 | 1,851 | 1,884 | 7,300 | 314 |
| 2017-01-27 | 1,860 | 1,863 | 1,847 | 1,850 | 6,100 | 308.33 |
| 2017-01-26 | 1,850 | 1,870 | 1,820 | 1,860 | 12,000 | 310 |
| 2017-01-25 | 1,744 | 1,788 | 1,744 | 1,788 | 5,700 | 298 |
| 2017-01-24 | 1,720 | 1,763 | 1,720 | 1,763 | 5,000 | 293.83 |
| 2017-01-23 | 1,735 | 1,774 | 1,685 | 1,737 | 7,000 | 289.50 |
| 2017-01-20 | 1,681 | 1,681 | 1,662 | 1,676 | 3,400 | 279.33 |
| 2017-01-19 | 1,730 | 1,749 | 1,660 | 1,682 | 7,200 | 280.33 |
| 2017-01-18 | 1,701 | 1,701 | 1,598 | 1,636 | 11,500 | 272.67 |
| 2017-01-17 | 1,744 | 1,791 | 1,660 | 1,661 | 22,000 | 276.83 |
| 2017-01-16 | 1,705 | 1,820 | 1,705 | 1,751 | 38,700 | 291.83 |
| 2017-01-13 | 1,680 | 1,685 | 1,663 | 1,663 | 6,000 | 277.17 |
| 2017-01-12 | 1,675 | 1,676 | 1,663 | 1,664 | 6,200 | 277.33 |
| 2017-01-11 | 1,655 | 1,670 | 1,651 | 1,663 | 5,800 | 277.17 |
| 2017-01-10 | 1,623 | 1,633 | 1,605 | 1,630 | 4,700 | 271.67 |
| 2017-01-06 | 1,615 | 1,625 | 1,588 | 1,591 | 9,500 | 265.17 |
| 2017-01-05 | 1,623 | 1,623 | 1,597 | 1,613 | 7,300 | 268.83 |
| 2017-01-04 | 1,532 | 1,645 | 1,521 | 1,624 | 17,500 | 270.67 |
分割・併合履歴 ： [2020-02-27]1株→2株 [2017-10-27]1株→3株