7575 日本ライフライン(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 | 2,352 | 2,379 | 2,342 | 2,356 | 449,700 | 2,356 |
| 2017-12-28 | 2,400 | 2,403 | 2,333 | 2,346 | 609,500 | 2,346 |
| 2017-12-27 | 2,454 | 2,454 | 2,400 | 2,401 | 757,000 | 2,401 |
| 2017-12-26 | 4,725 | 4,905 | 4,720 | 4,865 | 649,700 | 2,432.50 |
| 2017-12-25 | 4,640 | 4,745 | 4,640 | 4,725 | 298,800 | 2,362.50 |
| 2017-12-22 | 4,800 | 4,810 | 4,605 | 4,685 | 602,700 | 2,342.50 |
| 2017-12-21 | 4,630 | 4,785 | 4,615 | 4,780 | 525,200 | 2,390 |
| 2017-12-20 | 4,610 | 4,705 | 4,605 | 4,615 | 407,700 | 2,307.50 |
| 2017-12-19 | 4,610 | 4,665 | 4,570 | 4,605 | 393,100 | 2,302.50 |
| 2017-12-18 | 4,540 | 4,625 | 4,505 | 4,590 | 375,100 | 2,295 |
| 2017-12-15 | 4,490 | 4,550 | 4,420 | 4,515 | 403,500 | 2,257.50 |
| 2017-12-14 | 4,445 | 4,525 | 4,425 | 4,490 | 222,000 | 2,245 |
| 2017-12-13 | 4,525 | 4,545 | 4,420 | 4,445 | 304,800 | 2,222.50 |
| 2017-12-12 | 4,440 | 4,540 | 4,440 | 4,525 | 305,200 | 2,262.50 |
| 2017-12-11 | 4,570 | 4,575 | 4,430 | 4,450 | 367,400 | 2,225 |
| 2017-12-08 | 4,420 | 4,560 | 4,420 | 4,550 | 368,200 | 2,275 |
| 2017-12-07 | 4,310 | 4,500 | 4,310 | 4,465 | 426,300 | 2,232.50 |
| 2017-12-06 | 4,360 | 4,490 | 4,285 | 4,300 | 671,900 | 2,150 |
| 2017-12-05 | 4,350 | 4,410 | 4,205 | 4,360 | 957,700 | 2,180 |
| 2017-12-04 | 4,550 | 4,690 | 4,430 | 4,430 | 874,100 | 2,215 |
| 2017-12-01 | 5,030 | 5,030 | 4,560 | 4,620 | 1,712,000 | 2,310 |
| 2017-11-30 | 4,940 | 4,990 | 4,865 | 4,980 | 260,700 | 2,490 |
| 2017-11-29 | 4,950 | 5,040 | 4,885 | 4,945 | 345,500 | 2,472.50 |
| 2017-11-28 | 4,930 | 4,965 | 4,830 | 4,950 | 346,600 | 2,475 |
| 2017-11-27 | 5,010 | 5,020 | 4,945 | 4,975 | 211,100 | 2,487.50 |
| 2017-11-24 | 4,910 | 5,040 | 4,905 | 5,020 | 312,000 | 2,510 |
| 2017-11-22 | 5,040 | 5,070 | 4,975 | 4,980 | 401,400 | 2,490 |
| 2017-11-21 | 5,160 | 5,170 | 5,020 | 5,060 | 504,200 | 2,530 |
| 2017-11-20 | 5,080 | 5,210 | 5,050 | 5,200 | 319,000 | 2,600 |
| 2017-11-17 | 5,240 | 5,250 | 5,110 | 5,180 | 438,500 | 2,590 |
| 2017-11-16 | 4,895 | 5,200 | 4,890 | 5,170 | 567,000 | 2,585 |
| 2017-11-15 | 5,210 | 5,220 | 4,840 | 4,985 | 1,178,400 | 2,492.50 |
| 2017-11-14 | 5,210 | 5,350 | 5,150 | 5,280 | 642,000 | 2,640 |
| 2017-11-13 | 5,300 | 5,350 | 5,150 | 5,150 | 1,067,600 | 2,575 |
| 2017-11-10 | 4,940 | 5,180 | 4,810 | 5,160 | 1,388,900 | 2,580 |
| 2017-11-09 | 4,755 | 4,940 | 4,640 | 4,745 | 1,637,200 | 2,372.50 |
| 2017-11-08 | 4,460 | 4,715 | 4,405 | 4,700 | 1,466,200 | 2,350 |
| 2017-11-07 | 4,475 | 4,570 | 4,285 | 4,350 | 2,059,500 | 2,175 |
| 2017-11-06 | 4,970 | 4,970 | 4,520 | 4,520 | 3,004,300 | 2,260 |
| 2017-11-02 | 5,580 | 5,630 | 5,500 | 5,520 | 455,100 | 2,760 |
| 2017-11-01 | 5,410 | 5,520 | 5,390 | 5,500 | 316,500 | 2,750 |
| 2017-10-31 | 5,450 | 5,530 | 5,420 | 5,440 | 277,800 | 2,720 |
| 2017-10-30 | 5,410 | 5,440 | 5,350 | 5,430 | 662,400 | 2,715 |
| 2017-10-27 | 5,330 | 5,420 | 5,330 | 5,390 | 291,800 | 2,695 |
| 2017-10-26 | 5,360 | 5,400 | 5,290 | 5,340 | 376,400 | 2,670 |
| 2017-10-25 | 5,460 | 5,500 | 5,400 | 5,420 | 304,000 | 2,710 |
| 2017-10-24 | 5,360 | 5,540 | 5,360 | 5,530 | 436,100 | 2,765 |
| 2017-10-23 | 5,400 | 5,430 | 5,320 | 5,390 | 289,700 | 2,695 |
| 2017-10-20 | 5,300 | 5,440 | 5,300 | 5,390 | 317,700 | 2,695 |
| 2017-10-19 | 5,500 | 5,510 | 5,250 | 5,290 | 933,800 | 2,645 |
| 2017-10-18 | 5,600 | 5,640 | 5,530 | 5,540 | 205,900 | 2,770 |
| 2017-10-17 | 5,660 | 5,680 | 5,570 | 5,630 | 189,100 | 2,815 |
| 2017-10-16 | 5,810 | 5,820 | 5,610 | 5,620 | 357,100 | 2,810 |
| 2017-10-13 | 5,700 | 5,830 | 5,690 | 5,780 | 495,000 | 2,890 |
| 2017-10-12 | 5,570 | 5,740 | 5,570 | 5,690 | 477,900 | 2,845 |
| 2017-10-11 | 5,600 | 5,600 | 5,520 | 5,570 | 166,500 | 2,785 |
| 2017-10-10 | 5,490 | 5,610 | 5,490 | 5,590 | 291,600 | 2,795 |
| 2017-10-06 | 5,530 | 5,550 | 5,430 | 5,490 | 180,700 | 2,745 |
| 2017-10-05 | 5,540 | 5,620 | 5,460 | 5,480 | 252,600 | 2,740 |
| 2017-10-04 | 5,540 | 5,570 | 5,460 | 5,520 | 363,400 | 2,760 |
| 2017-10-03 | 5,650 | 5,660 | 5,550 | 5,560 | 281,200 | 2,780 |
| 2017-10-02 | 5,600 | 5,680 | 5,560 | 5,660 | 289,400 | 2,830 |
| 2017-09-29 | 5,560 | 5,570 | 5,470 | 5,560 | 301,900 | 2,780 |
| 2017-09-28 | 5,660 | 5,670 | 5,520 | 5,560 | 389,900 | 2,780 |
| 2017-09-27 | 5,620 | 5,690 | 5,530 | 5,630 | 264,000 | 2,815 |
| 2017-09-26 | 5,620 | 5,670 | 5,530 | 5,580 | 351,900 | 2,790 |
| 2017-09-25 | 5,530 | 5,750 | 5,520 | 5,720 | 443,800 | 2,860 |
| 2017-09-22 | 5,610 | 5,680 | 5,470 | 5,520 | 511,200 | 2,760 |
| 2017-09-21 | 5,730 | 5,740 | 5,630 | 5,650 | 322,000 | 2,825 |
| 2017-09-20 | 5,760 | 5,900 | 5,700 | 5,730 | 531,600 | 2,865 |
| 2017-09-19 | 5,900 | 5,900 | 5,450 | 5,680 | 1,240,000 | 2,840 |
| 2017-09-15 | 5,890 | 6,130 | 5,840 | 6,080 | 640,400 | 3,040 |
| 2017-09-14 | 5,890 | 5,950 | 5,800 | 5,890 | 363,400 | 2,945 |
| 2017-09-13 | 5,960 | 6,000 | 5,870 | 5,910 | 309,600 | 2,955 |
| 2017-09-12 | 5,970 | 5,980 | 5,760 | 5,920 | 490,400 | 2,960 |
| 2017-09-11 | 5,720 | 5,960 | 5,700 | 5,850 | 498,000 | 2,925 |
| 2017-09-08 | 5,710 | 5,750 | 5,630 | 5,660 | 258,900 | 2,830 |
| 2017-09-07 | 5,690 | 5,810 | 5,640 | 5,720 | 441,800 | 2,860 |
| 2017-09-06 | 5,350 | 5,660 | 5,320 | 5,610 | 480,300 | 2,805 |
| 2017-09-05 | 5,810 | 5,830 | 5,420 | 5,550 | 666,600 | 2,775 |
| 2017-09-04 | 5,760 | 5,880 | 5,690 | 5,780 | 337,900 | 2,890 |
| 2017-09-01 | 5,690 | 5,850 | 5,610 | 5,760 | 548,400 | 2,880 |
| 2017-08-31 | 5,600 | 5,670 | 5,480 | 5,610 | 631,600 | 2,805 |
| 2017-08-30 | 5,410 | 5,470 | 5,340 | 5,460 | 465,500 | 2,730 |
| 2017-08-29 | 5,080 | 5,410 | 5,060 | 5,380 | 1,164,600 | 2,690 |
| 2017-08-28 | 4,940 | 5,140 | 4,930 | 5,140 | 734,800 | 2,570 |
| 2017-08-25 | 4,975 | 4,975 | 4,900 | 4,920 | 227,000 | 2,460 |
| 2017-08-24 | 4,895 | 4,965 | 4,855 | 4,950 | 346,800 | 2,475 |
| 2017-08-23 | 4,900 | 4,980 | 4,860 | 4,925 | 336,000 | 2,462.50 |
| 2017-08-22 | 4,850 | 4,920 | 4,805 | 4,860 | 394,300 | 2,430 |
| 2017-08-21 | 4,905 | 4,945 | 4,745 | 4,760 | 420,800 | 2,380 |
| 2017-08-18 | 4,840 | 4,945 | 4,810 | 4,920 | 313,100 | 2,460 |
| 2017-08-17 | 4,775 | 5,020 | 4,750 | 4,930 | 810,200 | 2,465 |
| 2017-08-16 | 4,810 | 4,825 | 4,700 | 4,710 | 345,700 | 2,355 |
| 2017-08-15 | 4,610 | 4,800 | 4,610 | 4,785 | 461,200 | 2,392.50 |
| 2017-08-14 | 4,505 | 4,600 | 4,475 | 4,585 | 523,500 | 2,292.50 |
| 2017-08-10 | 4,670 | 4,715 | 4,580 | 4,635 | 274,500 | 2,317.50 |
| 2017-08-09 | 4,700 | 4,760 | 4,635 | 4,690 | 300,100 | 2,345 |
| 2017-08-08 | 4,675 | 4,740 | 4,660 | 4,700 | 356,500 | 2,350 |
| 2017-08-07 | 4,825 | 4,825 | 4,725 | 4,735 | 320,000 | 2,367.50 |
| 2017-08-04 | 4,755 | 4,850 | 4,755 | 4,780 | 274,300 | 2,390 |
| 2017-08-03 | 4,815 | 4,840 | 4,755 | 4,825 | 415,100 | 2,412.50 |
| 2017-08-02 | 4,735 | 4,850 | 4,650 | 4,845 | 517,600 | 2,422.50 |
| 2017-08-01 | 5,140 | 5,140 | 4,730 | 4,770 | 1,057,000 | 2,385 |
| 2017-07-31 | 5,000 | 5,170 | 4,990 | 5,080 | 1,439,400 | 2,540 |
| 2017-07-28 | 4,770 | 4,795 | 4,590 | 4,710 | 453,500 | 2,355 |
| 2017-07-27 | 4,880 | 4,920 | 4,760 | 4,815 | 539,700 | 2,407.50 |
| 2017-07-26 | 4,800 | 4,885 | 4,795 | 4,855 | 630,300 | 2,427.50 |
| 2017-07-25 | 4,645 | 4,775 | 4,625 | 4,755 | 566,700 | 2,377.50 |
| 2017-07-24 | 4,580 | 4,625 | 4,510 | 4,610 | 331,200 | 2,305 |
| 2017-07-21 | 4,515 | 4,640 | 4,505 | 4,615 | 323,000 | 2,307.50 |
| 2017-07-20 | 4,540 | 4,610 | 4,470 | 4,485 | 380,800 | 2,242.50 |
| 2017-07-19 | 4,475 | 4,555 | 4,460 | 4,525 | 538,200 | 2,262.50 |
| 2017-07-18 | 4,485 | 4,485 | 4,350 | 4,415 | 896,600 | 2,207.50 |
| 2017-07-14 | 4,695 | 4,745 | 4,380 | 4,490 | 1,274,700 | 2,245 |
| 2017-07-13 | 4,805 | 4,805 | 4,600 | 4,675 | 758,800 | 2,337.50 |
| 2017-07-12 | 4,950 | 5,030 | 4,750 | 4,770 | 1,194,200 | 2,385 |
| 2017-07-11 | 4,650 | 4,950 | 4,620 | 4,945 | 1,087,100 | 2,472.50 |
| 2017-07-10 | 4,560 | 4,590 | 4,475 | 4,575 | 329,000 | 2,287.50 |
| 2017-07-07 | 4,455 | 4,560 | 4,450 | 4,540 | 287,900 | 2,270 |
| 2017-07-06 | 4,575 | 4,630 | 4,490 | 4,525 | 321,400 | 2,262.50 |
| 2017-07-05 | 4,380 | 4,570 | 4,330 | 4,560 | 529,800 | 2,280 |
| 2017-07-04 | 4,685 | 4,700 | 4,400 | 4,470 | 926,200 | 2,235 |
| 2017-07-03 | 4,730 | 4,835 | 4,695 | 4,720 | 371,500 | 2,360 |
| 2017-06-30 | 4,650 | 4,770 | 4,560 | 4,755 | 501,700 | 2,377.50 |
| 2017-06-29 | 4,730 | 4,775 | 4,665 | 4,715 | 441,300 | 2,357.50 |
| 2017-06-28 | 4,930 | 4,950 | 4,615 | 4,685 | 745,800 | 2,342.50 |
| 2017-06-27 | 4,835 | 4,950 | 4,825 | 4,925 | 640,300 | 2,462.50 |
| 2017-06-26 | 4,715 | 4,825 | 4,705 | 4,795 | 379,300 | 2,397.50 |
| 2017-06-23 | 4,745 | 4,790 | 4,655 | 4,715 | 522,400 | 2,357.50 |
| 2017-06-22 | 4,865 | 4,870 | 4,735 | 4,760 | 623,000 | 2,380 |
| 2017-06-21 | 4,840 | 4,935 | 4,815 | 4,875 | 738,300 | 2,437.50 |
| 2017-06-20 | 4,860 | 4,875 | 4,740 | 4,825 | 617,600 | 2,412.50 |
| 2017-06-19 | 4,690 | 4,820 | 4,655 | 4,700 | 546,200 | 2,350 |
| 2017-06-16 | 4,665 | 4,755 | 4,630 | 4,655 | 478,800 | 2,327.50 |
| 2017-06-15 | 4,530 | 4,710 | 4,525 | 4,690 | 650,000 | 2,345 |
| 2017-06-14 | 4,665 | 4,670 | 4,485 | 4,530 | 903,600 | 2,265 |
| 2017-06-13 | 4,285 | 4,695 | 4,285 | 4,690 | 1,364,500 | 2,345 |
| 2017-06-12 | 4,270 | 4,355 | 4,170 | 4,305 | 744,600 | 2,152.50 |
| 2017-06-09 | 4,250 | 4,315 | 4,160 | 4,175 | 600,000 | 2,087.50 |
| 2017-06-08 | 4,155 | 4,250 | 4,130 | 4,210 | 712,300 | 2,105 |
| 2017-06-07 | 4,050 | 4,185 | 4,030 | 4,165 | 861,600 | 2,082.50 |
| 2017-06-06 | 4,000 | 4,015 | 3,915 | 3,980 | 491,800 | 1,990 |
| 2017-06-05 | 3,835 | 4,080 | 3,830 | 3,995 | 891,100 | 1,997.50 |
| 2017-06-02 | 4,105 | 4,140 | 3,875 | 3,900 | 1,013,500 | 1,950 |
| 2017-06-01 | 4,160 | 4,235 | 4,020 | 4,130 | 877,100 | 2,065 |
| 2017-05-31 | 3,945 | 4,130 | 3,910 | 4,105 | 1,562,300 | 2,052.50 |
| 2017-05-30 | 3,890 | 3,905 | 3,720 | 3,860 | 858,700 | 1,930 |
| 2017-05-29 | 3,970 | 3,980 | 3,855 | 3,910 | 622,400 | 1,955 |
| 2017-05-26 | 3,800 | 4,050 | 3,795 | 3,920 | 1,650,800 | 1,960 |
| 2017-05-25 | 3,645 | 3,870 | 3,485 | 3,735 | 2,249,000 | 1,867.50 |
| 2017-05-24 | 3,230 | 3,310 | 3,215 | 3,295 | 573,500 | 1,647.50 |
| 2017-05-23 | 3,220 | 3,280 | 3,175 | 3,190 | 567,900 | 1,595 |
| 2017-05-22 | 3,225 | 3,235 | 3,170 | 3,205 | 431,700 | 1,602.50 |
| 2017-05-19 | 3,165 | 3,200 | 3,115 | 3,165 | 555,400 | 1,582.50 |
| 2017-05-18 | 3,055 | 3,150 | 3,040 | 3,105 | 526,500 | 1,552.50 |
| 2017-05-17 | 2,970 | 3,175 | 2,970 | 3,135 | 1,249,900 | 1,567.50 |
| 2017-05-16 | 2,965 | 2,976 | 2,927 | 2,957 | 704,400 | 1,478.50 |
| 2017-05-15 | 2,901 | 2,950 | 2,860 | 2,917 | 561,100 | 1,458.50 |
| 2017-05-12 | 2,902 | 2,965 | 2,882 | 2,931 | 541,900 | 1,465.50 |
| 2017-05-11 | 2,909 | 2,974 | 2,859 | 2,942 | 734,300 | 1,471 |
| 2017-05-10 | 2,911 | 2,917 | 2,790 | 2,890 | 843,300 | 1,445 |
| 2017-05-09 | 2,894 | 2,975 | 2,872 | 2,893 | 781,700 | 1,446.50 |
| 2017-05-08 | 2,950 | 2,987 | 2,921 | 2,944 | 1,197,200 | 1,472 |
| 2017-05-02 | 2,737 | 2,926 | 2,734 | 2,800 | 2,850,700 | 1,400 |
| 2017-05-01 | 2,576 | 2,737 | 2,567 | 2,737 | 4,408,000 | 1,368.50 |
| 2017-04-28 | 2,240 | 2,259 | 2,207 | 2,237 | 615,800 | 1,118.50 |
| 2017-04-27 | 2,251 | 2,278 | 2,228 | 2,235 | 896,400 | 1,117.50 |
| 2017-04-26 | 2,250 | 2,289 | 2,231 | 2,250 | 594,900 | 1,125 |
| 2017-04-25 | 2,237 | 2,253 | 2,224 | 2,224 | 430,000 | 1,112 |
| 2017-04-24 | 2,261 | 2,275 | 2,218 | 2,235 | 441,600 | 1,117.50 |
| 2017-04-21 | 2,255 | 2,278 | 2,233 | 2,261 | 272,000 | 1,130.50 |
| 2017-04-20 | 2,282 | 2,299 | 2,195 | 2,240 | 862,500 | 1,120 |
| 2017-04-19 | 2,294 | 2,330 | 2,271 | 2,301 | 927,100 | 1,150.50 |
| 2017-04-18 | 2,320 | 2,343 | 2,289 | 2,306 | 596,000 | 1,153 |
| 2017-04-17 | 2,168 | 2,334 | 2,164 | 2,303 | 1,274,800 | 1,151.50 |
| 2017-04-14 | 2,211 | 2,255 | 2,163 | 2,169 | 389,200 | 1,084.50 |
| 2017-04-13 | 2,129 | 2,224 | 2,129 | 2,212 | 561,100 | 1,106 |
| 2017-04-12 | 2,125 | 2,147 | 2,096 | 2,136 | 476,600 | 1,068 |
| 2017-04-11 | 2,170 | 2,190 | 2,125 | 2,155 | 475,900 | 1,077.50 |
| 2017-04-10 | 2,176 | 2,216 | 2,166 | 2,174 | 462,500 | 1,087 |
| 2017-04-07 | 2,239 | 2,248 | 2,091 | 2,156 | 982,500 | 1,078 |
| 2017-04-06 | 2,283 | 2,293 | 2,204 | 2,216 | 686,500 | 1,108 |
| 2017-04-05 | 2,260 | 2,327 | 2,257 | 2,313 | 859,300 | 1,156.50 |
| 2017-04-04 | 2,233 | 2,277 | 2,206 | 2,229 | 964,000 | 1,114.50 |
| 2017-04-03 | 2,147 | 2,220 | 2,120 | 2,209 | 618,100 | 1,104.50 |
| 2017-03-31 | 2,190 | 2,192 | 2,136 | 2,136 | 409,700 | 1,068 |
| 2017-03-30 | 2,223 | 2,242 | 2,155 | 2,169 | 509,700 | 1,084.50 |
| 2017-03-29 | 2,194 | 2,240 | 2,186 | 2,223 | 661,100 | 1,111.50 |
| 2017-03-28 | 2,139 | 2,208 | 2,130 | 2,174 | 562,400 | 1,087 |
| 2017-03-27 | 2,110 | 2,154 | 2,110 | 2,126 | 325,800 | 1,063 |
| 2017-03-24 | 2,064 | 2,135 | 2,064 | 2,123 | 328,800 | 1,061.50 |
| 2017-03-23 | 2,080 | 2,104 | 2,052 | 2,062 | 329,800 | 1,031 |
| 2017-03-22 | 2,073 | 2,123 | 2,070 | 2,094 | 305,700 | 1,047 |
| 2017-03-21 | 2,135 | 2,150 | 2,107 | 2,114 | 373,000 | 1,057 |
| 2017-03-17 | 2,145 | 2,166 | 2,115 | 2,135 | 1,102,400 | 1,067.50 |
| 2017-03-16 | 2,107 | 2,182 | 2,107 | 2,153 | 643,000 | 1,076.50 |
| 2017-03-15 | 2,088 | 2,145 | 2,081 | 2,117 | 389,000 | 1,058.50 |
| 2017-03-14 | 2,119 | 2,129 | 2,051 | 2,089 | 633,300 | 1,044.50 |
| 2017-03-13 | 2,160 | 2,196 | 2,131 | 2,132 | 572,400 | 1,066 |
| 2017-03-10 | 2,150 | 2,191 | 2,120 | 2,146 | 905,200 | 1,073 |
| 2017-03-09 | 2,065 | 2,135 | 2,063 | 2,135 | 788,000 | 1,067.50 |
| 2017-03-08 | 2,076 | 2,090 | 2,037 | 2,056 | 404,400 | 1,028 |
| 2017-03-07 | 2,065 | 2,118 | 2,050 | 2,064 | 559,700 | 1,032 |
| 2017-03-06 | 2,053 | 2,067 | 2,034 | 2,062 | 316,700 | 1,031 |
| 2017-03-03 | 2,040 | 2,061 | 2,032 | 2,047 | 201,500 | 1,023.50 |
| 2017-03-02 | 2,070 | 2,075 | 2,028 | 2,049 | 428,600 | 1,024.50 |
| 2017-03-01 | 2,012 | 2,064 | 2,005 | 2,054 | 371,600 | 1,027 |
| 2017-02-28 | 2,036 | 2,048 | 2,011 | 2,022 | 278,700 | 1,011 |
| 2017-02-27 | 2,051 | 2,057 | 2,025 | 2,036 | 239,800 | 1,018 |
| 2017-02-24 | 2,020 | 2,068 | 2,015 | 2,040 | 341,100 | 1,020 |
| 2017-02-23 | 2,000 | 2,026 | 1,972 | 2,020 | 288,200 | 1,010 |
| 2017-02-22 | 2,027 | 2,030 | 1,982 | 2,007 | 589,900 | 1,003.50 |
| 2017-02-21 | 2,052 | 2,088 | 2,033 | 2,048 | 374,000 | 1,024 |
| 2017-02-20 | 2,111 | 2,143 | 2,013 | 2,040 | 812,800 | 1,020 |
| 2017-02-17 | 2,010 | 2,127 | 1,988 | 2,092 | 984,400 | 1,046 |
| 2017-02-16 | 2,000 | 2,035 | 1,964 | 2,010 | 1,132,300 | 1,005 |
| 2017-02-15 | 1,919 | 1,985 | 1,872 | 1,968 | 1,203,200 | 984 |
| 2017-02-14 | 1,900 | 1,915 | 1,862 | 1,864 | 420,000 | 932 |
| 2017-02-13 | 1,874 | 1,909 | 1,861 | 1,896 | 744,100 | 948 |
| 2017-02-10 | 1,874 | 1,890 | 1,834 | 1,860 | 807,400 | 930 |
| 2017-02-09 | 1,895 | 1,965 | 1,857 | 1,862 | 1,167,500 | 931 |
| 2017-02-08 | 1,880 | 1,892 | 1,830 | 1,877 | 850,300 | 938.50 |
| 2017-02-07 | 1,901 | 1,905 | 1,825 | 1,860 | 1,687,400 | 930 |
| 2017-02-06 | 2,010 | 2,014 | 1,905 | 1,922 | 1,171,300 | 961 |
| 2017-02-03 | 2,207 | 2,207 | 1,973 | 1,995 | 1,946,600 | 997.50 |
| 2017-02-02 | 2,224 | 2,289 | 2,194 | 2,199 | 629,200 | 1,099.50 |
| 2017-02-01 | 2,251 | 2,340 | 2,114 | 2,201 | 1,736,000 | 1,100.50 |
| 2017-01-31 | 2,134 | 2,139 | 2,073 | 2,110 | 371,400 | 1,055 |
| 2017-01-30 | 2,074 | 2,155 | 2,048 | 2,128 | 509,200 | 1,064 |
| 2017-01-27 | 2,067 | 2,079 | 2,046 | 2,055 | 314,400 | 1,027.50 |
| 2017-01-26 | 2,048 | 2,090 | 2,043 | 2,067 | 499,200 | 1,033.50 |
| 2017-01-25 | 2,058 | 2,065 | 2,021 | 2,048 | 521,400 | 1,024 |
| 2017-01-24 | 2,049 | 2,066 | 2,037 | 2,058 | 355,900 | 1,029 |
| 2017-01-23 | 2,075 | 2,079 | 2,019 | 2,051 | 466,700 | 1,025.50 |
| 2017-01-20 | 2,154 | 2,164 | 2,052 | 2,064 | 982,300 | 1,032 |
| 2017-01-19 | 2,217 | 2,239 | 2,186 | 2,191 | 200,800 | 1,095.50 |
| 2017-01-18 | 2,254 | 2,276 | 2,181 | 2,206 | 322,600 | 1,103 |
| 2017-01-17 | 2,207 | 2,299 | 2,185 | 2,262 | 383,400 | 1,131 |
| 2017-01-16 | 2,225 | 2,236 | 2,192 | 2,219 | 294,700 | 1,109.50 |
| 2017-01-13 | 2,220 | 2,248 | 2,168 | 2,228 | 439,000 | 1,114 |
| 2017-01-12 | 2,303 | 2,303 | 2,223 | 2,232 | 483,800 | 1,116 |
| 2017-01-11 | 2,342 | 2,372 | 2,258 | 2,286 | 479,100 | 1,143 |
| 2017-01-10 | 2,359 | 2,393 | 2,328 | 2,342 | 335,400 | 1,171 |
| 2017-01-06 | 2,323 | 2,426 | 2,315 | 2,348 | 419,900 | 1,174 |
| 2017-01-05 | 2,330 | 2,344 | 2,305 | 2,326 | 272,500 | 1,163 |
| 2017-01-04 | 2,332 | 2,365 | 2,315 | 2,321 | 314,600 | 1,160.50 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2016-11-28]1株→2株 [2015-09-28]1株→2株