6626 SEMITEC(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 | 6,820 | 6,900 | 6,490 | 6,620 | 50,900 | 1,655 |
| 2017-12-28 | 6,650 | 6,950 | 6,520 | 6,700 | 92,900 | 1,675 |
| 2017-12-27 | 6,290 | 6,840 | 6,190 | 6,720 | 126,000 | 1,680 |
| 2017-12-26 | 5,890 | 6,390 | 5,780 | 6,230 | 99,000 | 1,557.50 |
| 2017-12-25 | 6,040 | 6,200 | 5,740 | 5,800 | 75,100 | 1,450 |
| 2017-12-22 | 6,360 | 6,730 | 6,010 | 6,090 | 129,900 | 1,522.50 |
| 2017-12-21 | 6,370 | 6,620 | 5,910 | 6,600 | 123,400 | 1,650 |
| 2017-12-20 | 5,800 | 6,200 | 5,610 | 6,200 | 177,900 | 1,550 |
| 2017-12-19 | 5,200 | 6,080 | 5,160 | 6,080 | 217,500 | 1,520 |
| 2017-12-18 | 5,000 | 5,220 | 4,815 | 5,080 | 126,300 | 1,270 |
| 2017-12-15 | 4,545 | 4,860 | 4,510 | 4,800 | 190,900 | 1,200 |
| 2017-12-14 | 4,330 | 4,370 | 4,215 | 4,275 | 15,800 | 1,068.75 |
| 2017-12-13 | 4,180 | 4,610 | 4,180 | 4,345 | 80,700 | 1,086.25 |
| 2017-12-12 | 4,215 | 4,270 | 4,175 | 4,175 | 6,500 | 1,043.75 |
| 2017-12-11 | 4,180 | 4,220 | 4,165 | 4,215 | 7,000 | 1,053.75 |
| 2017-12-08 | 4,235 | 4,270 | 4,160 | 4,215 | 10,000 | 1,053.75 |
| 2017-12-07 | 4,115 | 4,270 | 4,115 | 4,225 | 11,000 | 1,056.25 |
| 2017-12-06 | 4,240 | 4,255 | 4,080 | 4,100 | 16,200 | 1,025 |
| 2017-12-05 | 4,225 | 4,290 | 4,140 | 4,240 | 16,000 | 1,060 |
| 2017-12-04 | 4,565 | 4,565 | 4,300 | 4,300 | 15,800 | 1,075 |
| 2017-12-01 | 4,480 | 4,480 | 4,310 | 4,355 | 13,900 | 1,088.75 |
| 2017-11-30 | 4,550 | 4,550 | 4,315 | 4,340 | 27,500 | 1,085 |
| 2017-11-29 | 4,750 | 4,845 | 4,450 | 4,515 | 47,900 | 1,128.75 |
| 2017-11-28 | 4,590 | 4,755 | 4,530 | 4,690 | 59,700 | 1,172.50 |
| 2017-11-27 | 4,485 | 4,600 | 4,335 | 4,570 | 33,800 | 1,142.50 |
| 2017-11-24 | 4,320 | 4,460 | 4,315 | 4,415 | 8,100 | 1,103.75 |
| 2017-11-22 | 4,435 | 4,530 | 4,395 | 4,425 | 27,100 | 1,106.25 |
| 2017-11-21 | 4,160 | 4,470 | 4,160 | 4,450 | 32,900 | 1,112.50 |
| 2017-11-20 | 4,125 | 4,225 | 4,115 | 4,155 | 7,300 | 1,038.75 |
| 2017-11-17 | 4,200 | 4,240 | 4,115 | 4,195 | 12,700 | 1,048.75 |
| 2017-11-16 | 4,000 | 4,180 | 3,995 | 4,175 | 15,900 | 1,043.75 |
| 2017-11-15 | 4,440 | 4,440 | 3,950 | 4,070 | 42,400 | 1,017.50 |
| 2017-11-13 | 4,280 | 4,280 | 4,095 | 4,150 | 50,300 | 1,037.50 |
| 2017-11-10 | 4,325 | 4,500 | 4,325 | 4,435 | 7,800 | 1,108.75 |
| 2017-11-09 | 4,535 | 4,535 | 4,285 | 4,325 | 22,500 | 1,081.25 |
| 2017-11-08 | 4,600 | 4,645 | 4,265 | 4,535 | 40,200 | 1,133.75 |
| 2017-11-07 | 4,600 | 4,635 | 4,460 | 4,535 | 36,300 | 1,133.75 |
| 2017-11-06 | 4,290 | 4,575 | 4,255 | 4,550 | 38,400 | 1,137.50 |
| 2017-11-02 | 4,330 | 4,330 | 4,240 | 4,260 | 6,600 | 1,065 |
| 2017-11-01 | 4,240 | 4,335 | 4,080 | 4,310 | 27,500 | 1,077.50 |
| 2017-10-31 | 4,300 | 4,300 | 4,240 | 4,265 | 5,000 | 1,066.25 |
| 2017-10-30 | 4,390 | 4,415 | 4,215 | 4,275 | 13,200 | 1,068.75 |
| 2017-10-27 | 4,390 | 4,390 | 4,290 | 4,345 | 13,800 | 1,086.25 |
| 2017-10-26 | 4,350 | 4,420 | 4,295 | 4,350 | 8,400 | 1,087.50 |
| 2017-10-25 | 4,390 | 4,435 | 4,275 | 4,285 | 13,600 | 1,071.25 |
| 2017-10-24 | 4,305 | 4,390 | 4,230 | 4,390 | 19,600 | 1,097.50 |
| 2017-10-23 | 4,095 | 4,355 | 4,030 | 4,285 | 29,200 | 1,071.25 |
| 2017-10-20 | 4,200 | 4,200 | 3,960 | 4,025 | 39,500 | 1,006.25 |
| 2017-10-19 | 4,260 | 4,385 | 4,185 | 4,210 | 16,300 | 1,052.50 |
| 2017-10-18 | 4,195 | 4,250 | 4,135 | 4,225 | 18,200 | 1,056.25 |
| 2017-10-17 | 4,280 | 4,365 | 4,105 | 4,155 | 22,700 | 1,038.75 |
| 2017-10-16 | 4,440 | 4,440 | 4,175 | 4,225 | 51,700 | 1,056.25 |
| 2017-10-13 | 4,625 | 4,630 | 4,365 | 4,450 | 31,900 | 1,112.50 |
| 2017-10-12 | 4,690 | 4,785 | 4,590 | 4,590 | 15,500 | 1,147.50 |
| 2017-10-11 | 4,805 | 4,810 | 4,685 | 4,690 | 12,300 | 1,172.50 |
| 2017-10-10 | 4,585 | 4,820 | 4,585 | 4,805 | 17,700 | 1,201.25 |
| 2017-10-06 | 4,630 | 4,630 | 4,545 | 4,585 | 14,200 | 1,146.25 |
| 2017-10-05 | 4,855 | 4,855 | 4,570 | 4,640 | 26,900 | 1,160 |
| 2017-10-04 | 4,995 | 5,030 | 4,810 | 4,820 | 30,700 | 1,205 |
| 2017-10-03 | 4,785 | 5,060 | 4,785 | 4,985 | 43,300 | 1,246.25 |
| 2017-10-02 | 4,880 | 4,890 | 4,750 | 4,755 | 15,400 | 1,188.75 |
| 2017-09-29 | 4,935 | 4,935 | 4,760 | 4,885 | 37,800 | 1,221.25 |
| 2017-09-28 | 4,970 | 5,110 | 4,950 | 4,965 | 38,300 | 1,241.25 |
| 2017-09-27 | 4,620 | 4,960 | 4,620 | 4,950 | 35,800 | 1,237.50 |
| 2017-09-26 | 4,710 | 4,710 | 4,530 | 4,570 | 22,000 | 1,142.50 |
| 2017-09-25 | 4,700 | 4,845 | 4,640 | 4,715 | 16,200 | 1,178.75 |
| 2017-09-22 | 4,835 | 4,860 | 4,355 | 4,770 | 65,800 | 1,192.50 |
| 2017-09-21 | 4,950 | 5,160 | 4,805 | 4,860 | 38,500 | 1,215 |
| 2017-09-20 | 5,300 | 5,360 | 5,000 | 5,050 | 61,600 | 1,262.50 |
| 2017-09-19 | 5,400 | 5,440 | 5,050 | 5,400 | 68,400 | 1,350 |
| 2017-09-15 | 4,605 | 5,200 | 4,500 | 5,030 | 82,700 | 1,257.50 |
| 2017-09-14 | 4,925 | 5,250 | 4,620 | 4,660 | 146,300 | 1,165 |
| 2017-09-13 | 4,675 | 4,965 | 4,600 | 4,830 | 101,400 | 1,207.50 |
| 2017-09-12 | 4,500 | 4,900 | 4,400 | 4,535 | 100,000 | 1,133.75 |
| 2017-09-11 | 4,400 | 4,820 | 4,255 | 4,290 | 96,000 | 1,072.50 |
| 2017-09-08 | 4,050 | 4,235 | 4,025 | 4,200 | 54,700 | 1,050 |
| 2017-09-07 | 3,740 | 4,435 | 3,740 | 4,190 | 139,900 | 1,047.50 |
| 2017-09-06 | 3,215 | 3,740 | 3,215 | 3,735 | 50,700 | 933.75 |
| 2017-09-05 | 3,365 | 3,435 | 3,150 | 3,285 | 28,500 | 821.25 |
| 2017-09-04 | 3,500 | 3,500 | 3,370 | 3,415 | 20,400 | 853.75 |
| 2017-09-01 | 3,685 | 3,685 | 3,525 | 3,585 | 21,500 | 896.25 |
| 2017-08-31 | 3,695 | 3,700 | 3,645 | 3,685 | 13,200 | 921.25 |
| 2017-08-30 | 3,520 | 3,690 | 3,500 | 3,640 | 23,700 | 910 |
| 2017-08-29 | 3,740 | 3,740 | 3,450 | 3,560 | 38,700 | 890 |
| 2017-08-28 | 3,575 | 3,780 | 3,575 | 3,670 | 22,500 | 917.50 |
| 2017-08-25 | 3,710 | 3,880 | 3,570 | 3,625 | 37,600 | 906.25 |
| 2017-08-24 | 3,515 | 3,940 | 3,455 | 3,800 | 67,800 | 950 |
| 2017-08-23 | 3,420 | 3,780 | 3,400 | 3,445 | 89,400 | 861.25 |
| 2017-08-22 | 3,120 | 3,390 | 3,100 | 3,250 | 37,600 | 812.50 |
| 2017-08-21 | 3,185 | 3,325 | 3,105 | 3,105 | 28,200 | 776.25 |
| 2017-08-18 | 3,080 | 3,140 | 3,015 | 3,100 | 18,000 | 775 |
| 2017-08-17 | 2,969 | 3,150 | 2,960 | 3,150 | 37,900 | 787.50 |
| 2017-08-16 | 2,966 | 2,996 | 2,934 | 2,941 | 8,100 | 735.25 |
| 2017-08-15 | 2,875 | 2,941 | 2,859 | 2,927 | 10,200 | 731.75 |
| 2017-08-14 | 2,755 | 2,815 | 2,721 | 2,815 | 15,200 | 703.75 |
| 2017-08-10 | 2,970 | 3,055 | 2,682 | 2,858 | 62,700 | 714.50 |
| 2017-08-09 | 3,145 | 3,170 | 3,000 | 3,040 | 40,300 | 760 |
| 2017-08-08 | 2,923 | 3,090 | 2,923 | 3,090 | 55,200 | 772.50 |
| 2017-08-07 | 2,798 | 3,095 | 2,770 | 2,831 | 56,600 | 707.75 |
| 2017-08-04 | 2,617 | 2,689 | 2,617 | 2,650 | 1,100 | 662.50 |
| 2017-08-03 | 2,700 | 2,700 | 2,607 | 2,607 | 2,300 | 651.75 |
| 2017-08-02 | 2,508 | 2,700 | 2,508 | 2,700 | 5,500 | 675 |
| 2017-08-01 | 2,612 | 2,634 | 2,532 | 2,546 | 11,700 | 636.50 |
| 2017-07-31 | 2,720 | 2,720 | 2,656 | 2,680 | 5,200 | 670 |
| 2017-07-28 | 2,721 | 2,757 | 2,690 | 2,700 | 6,700 | 675 |
| 2017-07-27 | 2,785 | 2,800 | 2,710 | 2,741 | 5,700 | 685.25 |
| 2017-07-26 | 2,800 | 2,870 | 2,772 | 2,800 | 10,700 | 700 |
| 2017-07-25 | 2,779 | 2,839 | 2,750 | 2,825 | 7,400 | 706.25 |
| 2017-07-24 | 2,820 | 2,820 | 2,750 | 2,758 | 4,000 | 689.50 |
| 2017-07-21 | 2,794 | 2,795 | 2,781 | 2,781 | 5,500 | 695.25 |
| 2017-07-20 | 2,752 | 2,850 | 2,749 | 2,795 | 10,000 | 698.75 |
| 2017-07-19 | 2,661 | 2,769 | 2,661 | 2,722 | 5,200 | 680.50 |
| 2017-07-18 | 2,845 | 2,845 | 2,655 | 2,711 | 12,800 | 677.75 |
| 2017-07-14 | 2,810 | 2,860 | 2,753 | 2,848 | 6,500 | 712 |
| 2017-07-13 | 2,856 | 2,911 | 2,835 | 2,836 | 3,200 | 709 |
| 2017-07-12 | 2,870 | 2,925 | 2,850 | 2,889 | 5,300 | 722.25 |
| 2017-07-11 | 2,970 | 2,970 | 2,890 | 2,890 | 7,000 | 722.50 |
| 2017-07-10 | 2,951 | 2,965 | 2,935 | 2,940 | 2,100 | 735 |
| 2017-07-07 | 3,000 | 3,000 | 2,865 | 2,900 | 11,900 | 725 |
| 2017-07-06 | 3,045 | 3,045 | 2,934 | 3,005 | 9,800 | 751.25 |
| 2017-07-05 | 3,000 | 3,155 | 2,850 | 2,949 | 14,500 | 737.25 |
| 2017-07-04 | 2,800 | 3,250 | 2,800 | 3,000 | 47,700 | 750 |
| 2017-07-03 | 2,728 | 2,760 | 2,681 | 2,760 | 10,500 | 690 |
| 2017-06-30 | 2,731 | 2,731 | 2,550 | 2,652 | 16,600 | 663 |
| 2017-06-29 | 2,697 | 2,765 | 2,670 | 2,736 | 6,100 | 684 |
| 2017-06-28 | 2,682 | 2,719 | 2,640 | 2,665 | 9,600 | 666.25 |
| 2017-06-27 | 2,564 | 2,750 | 2,550 | 2,714 | 21,600 | 678.50 |
| 2017-06-26 | 2,432 | 2,565 | 2,421 | 2,550 | 11,400 | 637.50 |
| 2017-06-23 | 2,506 | 2,510 | 2,402 | 2,470 | 8,400 | 617.50 |
| 2017-06-22 | 2,566 | 2,566 | 2,450 | 2,510 | 22,600 | 627.50 |
| 2017-06-21 | 2,390 | 2,550 | 2,390 | 2,490 | 17,600 | 622.50 |
| 2017-06-20 | 2,312 | 2,350 | 2,312 | 2,350 | 8,100 | 587.50 |
| 2017-06-19 | 2,361 | 2,367 | 2,301 | 2,307 | 4,300 | 576.75 |
| 2017-06-16 | 2,282 | 2,300 | 2,282 | 2,300 | 2,000 | 575 |
| 2017-06-15 | 2,427 | 2,427 | 2,250 | 2,282 | 9,700 | 570.50 |
| 2017-06-14 | 2,421 | 2,459 | 2,382 | 2,382 | 6,100 | 595.50 |
| 2017-06-13 | 2,500 | 2,500 | 2,321 | 2,390 | 20,000 | 597.50 |
| 2017-06-12 | 2,509 | 2,530 | 2,450 | 2,510 | 14,200 | 627.50 |
| 2017-06-09 | 2,420 | 2,500 | 2,400 | 2,459 | 17,500 | 614.75 |
| 2017-06-08 | 2,340 | 2,431 | 2,340 | 2,390 | 16,600 | 597.50 |
| 2017-06-07 | 2,249 | 2,320 | 2,200 | 2,317 | 21,300 | 579.25 |
| 2017-06-06 | 2,232 | 2,250 | 2,130 | 2,250 | 10,900 | 562.50 |
| 2017-06-05 | 2,135 | 2,245 | 2,135 | 2,230 | 9,300 | 557.50 |
| 2017-06-02 | 2,113 | 2,135 | 2,113 | 2,135 | 4,100 | 533.75 |
| 2017-06-01 | 2,088 | 2,140 | 2,058 | 2,104 | 8,800 | 526 |
| 2017-05-31 | 2,127 | 2,129 | 2,085 | 2,110 | 3,500 | 527.50 |
| 2017-05-30 | 2,122 | 2,160 | 2,122 | 2,130 | 3,100 | 532.50 |
| 2017-05-29 | 2,152 | 2,153 | 2,050 | 2,153 | 5,200 | 538.25 |
| 2017-05-26 | 2,144 | 2,150 | 2,100 | 2,149 | 5,600 | 537.25 |
| 2017-05-25 | 2,142 | 2,155 | 2,121 | 2,144 | 8,600 | 536 |
| 2017-05-24 | 2,094 | 2,155 | 2,094 | 2,154 | 17,200 | 538.50 |
| 2017-05-23 | 2,120 | 2,120 | 2,031 | 2,089 | 14,400 | 522.25 |
| 2017-05-22 | 1,970 | 2,125 | 1,970 | 2,120 | 27,100 | 530 |
| 2017-05-19 | 1,917 | 1,969 | 1,917 | 1,955 | 5,600 | 488.75 |
| 2017-05-18 | 1,910 | 1,949 | 1,887 | 1,912 | 8,300 | 478 |
| 2017-05-17 | 1,901 | 1,973 | 1,901 | 1,964 | 5,400 | 491 |
| 2017-05-16 | 1,940 | 1,940 | 1,863 | 1,898 | 7,800 | 474.50 |
| 2017-05-15 | 1,850 | 2,000 | 1,850 | 1,937 | 33,400 | 484.25 |
| 2017-05-12 | 1,794 | 1,794 | 1,770 | 1,793 | 1,700 | 448.25 |
| 2017-05-11 | 1,834 | 1,835 | 1,795 | 1,795 | 4,300 | 448.75 |
| 2017-05-10 | 1,815 | 1,839 | 1,791 | 1,800 | 5,100 | 450 |
| 2017-05-09 | 1,800 | 1,840 | 1,800 | 1,815 | 8,100 | 453.75 |
| 2017-05-08 | 1,785 | 1,799 | 1,776 | 1,796 | 2,500 | 449 |
| 2017-05-02 | 1,780 | 1,797 | 1,750 | 1,770 | 8,300 | 442.50 |
| 2017-05-01 | 1,785 | 1,786 | 1,772 | 1,772 | 2,300 | 443 |
| 2017-04-28 | 1,802 | 1,802 | 1,771 | 1,781 | 2,100 | 445.25 |
| 2017-04-27 | 1,795 | 1,799 | 1,762 | 1,762 | 1,700 | 440.50 |
| 2017-04-26 | 1,833 | 1,833 | 1,767 | 1,780 | 2,000 | 445 |
| 2017-04-25 | 1,793 | 1,834 | 1,783 | 1,795 | 3,600 | 448.75 |
| 2017-04-24 | 1,764 | 1,800 | 1,750 | 1,793 | 3,100 | 448.25 |
| 2017-04-21 | 1,670 | 1,714 | 1,665 | 1,712 | 2,400 | 428 |
| 2017-04-20 | 1,640 | 1,640 | 1,640 | 1,640 | 300 | 410 |
| 2017-04-19 | 1,638 | 1,640 | 1,610 | 1,619 | 1,300 | 404.75 |
| 2017-04-18 | 1,622 | 1,640 | 1,622 | 1,629 | 300 | 407.25 |
| 2017-04-17 | 1,624 | 1,624 | 1,621 | 1,621 | 500 | 405.25 |
| 2017-04-14 | 1,584 | 1,584 | 1,584 | 1,584 | 500 | 396 |
| 2017-04-13 | 1,591 | 1,635 | 1,586 | 1,634 | 2,000 | 408.50 |
| 2017-04-12 | 1,700 | 1,705 | 1,620 | 1,634 | 6,700 | 408.50 |
| 2017-04-11 | 1,730 | 1,740 | 1,725 | 1,726 | 5,900 | 431.50 |
| 2017-04-07 | 1,784 | 1,799 | 1,750 | 1,776 | 1,800 | 444 |
| 2017-04-06 | 1,771 | 1,774 | 1,758 | 1,760 | 2,800 | 440 |
| 2017-04-05 | 1,860 | 1,860 | 1,780 | 1,842 | 1,900 | 460.50 |
| 2017-04-04 | 1,795 | 1,869 | 1,776 | 1,860 | 8,300 | 465 |
| 2017-04-03 | 1,875 | 1,875 | 1,783 | 1,869 | 2,600 | 467.25 |
| 2017-03-31 | 1,859 | 1,879 | 1,858 | 1,878 | 5,600 | 469.50 |
| 2017-03-30 | 1,800 | 1,840 | 1,800 | 1,840 | 4,300 | 460 |
| 2017-03-29 | 1,810 | 1,816 | 1,780 | 1,780 | 1,300 | 445 |
| 2017-03-28 | 1,879 | 1,879 | 1,815 | 1,822 | 2,300 | 455.50 |
| 2017-03-27 | 1,800 | 1,830 | 1,800 | 1,812 | 5,200 | 453 |
| 2017-03-24 | 1,811 | 1,836 | 1,804 | 1,807 | 3,700 | 451.75 |
| 2017-03-23 | 1,801 | 1,840 | 1,790 | 1,839 | 4,800 | 459.75 |
| 2017-03-22 | 1,851 | 1,868 | 1,816 | 1,816 | 3,800 | 454 |
| 2017-03-21 | 1,889 | 1,900 | 1,855 | 1,890 | 1,500 | 472.50 |
| 2017-03-17 | 1,860 | 1,898 | 1,840 | 1,885 | 5,700 | 471.25 |
| 2017-03-16 | 1,844 | 1,908 | 1,840 | 1,900 | 6,100 | 475 |
| 2017-03-15 | 1,900 | 1,900 | 1,860 | 1,876 | 3,600 | 469 |
| 2017-03-14 | 1,884 | 1,888 | 1,850 | 1,888 | 6,800 | 472 |
| 2017-03-13 | 1,900 | 1,929 | 1,887 | 1,890 | 2,300 | 472.50 |
| 2017-03-10 | 1,900 | 1,932 | 1,900 | 1,910 | 5,000 | 477.50 |
| 2017-03-09 | 1,875 | 1,904 | 1,873 | 1,880 | 1,700 | 470 |
| 2017-03-08 | 1,907 | 1,907 | 1,855 | 1,880 | 5,100 | 470 |
| 2017-03-07 | 1,901 | 1,924 | 1,852 | 1,918 | 7,200 | 479.50 |
| 2017-03-06 | 1,933 | 1,955 | 1,917 | 1,917 | 5,200 | 479.25 |
| 2017-03-03 | 1,890 | 1,932 | 1,890 | 1,922 | 10,200 | 480.50 |
| 2017-03-02 | 1,879 | 1,932 | 1,830 | 1,918 | 13,200 | 479.50 |
| 2017-03-01 | 1,850 | 1,899 | 1,847 | 1,878 | 18,400 | 469.50 |
| 2017-02-28 | 1,750 | 1,850 | 1,749 | 1,802 | 10,900 | 450.50 |
| 2017-02-27 | 1,770 | 1,770 | 1,729 | 1,729 | 2,700 | 432.25 |
| 2017-02-24 | 1,800 | 1,800 | 1,770 | 1,774 | 5,200 | 443.50 |
| 2017-02-23 | 1,780 | 1,797 | 1,775 | 1,787 | 7,000 | 446.75 |
| 2017-02-22 | 1,800 | 1,816 | 1,773 | 1,785 | 9,000 | 446.25 |
| 2017-02-21 | 1,760 | 1,780 | 1,726 | 1,766 | 7,300 | 441.50 |
| 2017-02-20 | 1,706 | 1,749 | 1,706 | 1,740 | 5,500 | 435 |
| 2017-02-17 | 1,700 | 1,708 | 1,700 | 1,708 | 1,700 | 427 |
| 2017-02-16 | 1,682 | 1,729 | 1,661 | 1,710 | 4,100 | 427.50 |
| 2017-02-15 | 1,677 | 1,735 | 1,677 | 1,690 | 5,800 | 422.50 |
| 2017-02-14 | 1,757 | 1,757 | 1,710 | 1,717 | 3,700 | 429.25 |
| 2017-02-13 | 1,740 | 1,760 | 1,690 | 1,759 | 9,000 | 439.75 |
| 2017-02-10 | 1,661 | 1,740 | 1,661 | 1,740 | 8,900 | 435 |
| 2017-02-09 | 1,645 | 1,650 | 1,610 | 1,645 | 4,600 | 411.25 |
| 2017-02-08 | 1,625 | 1,640 | 1,625 | 1,640 | 1,500 | 410 |
| 2017-02-07 | 1,660 | 1,660 | 1,643 | 1,647 | 3,600 | 411.75 |
| 2017-02-06 | 1,635 | 1,660 | 1,617 | 1,659 | 5,800 | 414.75 |
| 2017-02-03 | 1,659 | 1,739 | 1,654 | 1,659 | 14,800 | 414.75 |
| 2017-02-02 | 1,571 | 1,670 | 1,571 | 1,659 | 6,100 | 414.75 |
| 2017-02-01 | 1,568 | 1,576 | 1,548 | 1,568 | 3,700 | 392 |
| 2017-01-31 | 1,551 | 1,580 | 1,551 | 1,568 | 5,100 | 392 |
| 2017-01-30 | 1,559 | 1,589 | 1,552 | 1,580 | 3,400 | 395 |
| 2017-01-27 | 1,579 | 1,591 | 1,520 | 1,552 | 9,100 | 388 |
| 2017-01-26 | 1,535 | 1,580 | 1,534 | 1,578 | 4,200 | 394.50 |
| 2017-01-25 | 1,480 | 1,530 | 1,480 | 1,509 | 5,400 | 377.25 |
| 2017-01-24 | 1,447 | 1,450 | 1,434 | 1,449 | 2,800 | 362.25 |
| 2017-01-23 | 1,479 | 1,479 | 1,449 | 1,449 | 1,200 | 362.25 |
| 2017-01-20 | 1,435 | 1,451 | 1,435 | 1,449 | 1,100 | 362.25 |
| 2017-01-19 | 1,469 | 1,488 | 1,452 | 1,452 | 1,700 | 363 |
| 2017-01-18 | 1,430 | 1,452 | 1,401 | 1,452 | 8,300 | 363 |
| 2017-01-17 | 1,498 | 1,498 | 1,440 | 1,453 | 1,800 | 363.25 |
| 2017-01-16 | 1,498 | 1,498 | 1,466 | 1,468 | 3,000 | 367 |
| 2017-01-13 | 1,470 | 1,474 | 1,465 | 1,468 | 1,000 | 367 |
| 2017-01-12 | 1,500 | 1,540 | 1,482 | 1,482 | 5,800 | 370.50 |
| 2017-01-11 | 1,485 | 1,525 | 1,480 | 1,495 | 5,900 | 373.75 |
| 2017-01-10 | 1,457 | 1,485 | 1,442 | 1,455 | 5,800 | 363.75 |
| 2017-01-06 | 1,433 | 1,433 | 1,415 | 1,427 | 3,000 | 356.75 |
| 2017-01-05 | 1,450 | 1,450 | 1,419 | 1,433 | 6,600 | 358.25 |
| 2017-01-04 | 1,452 | 1,453 | 1,420 | 1,450 | 5,700 | 362.50 |
分割・併合履歴 ： [2023-03-30]1株→4株
