7613 シークス(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 | 4,885 | 4,945 | 4,820 | 4,835 | 84,000 | 2,417.50 |
| 2017-12-28 | 4,785 | 4,880 | 4,770 | 4,840 | 71,900 | 2,420 |
| 2017-12-27 | 4,765 | 4,800 | 4,745 | 4,785 | 66,300 | 2,392.50 |
| 2017-12-26 | 4,765 | 4,790 | 4,740 | 4,755 | 85,000 | 2,377.50 |
| 2017-12-25 | 4,780 | 4,805 | 4,760 | 4,780 | 54,500 | 2,390 |
| 2017-12-22 | 4,825 | 4,825 | 4,785 | 4,790 | 46,600 | 2,395 |
| 2017-12-21 | 4,795 | 4,825 | 4,775 | 4,820 | 74,200 | 2,410 |
| 2017-12-20 | 4,705 | 4,790 | 4,675 | 4,780 | 72,400 | 2,390 |
| 2017-12-19 | 4,755 | 4,795 | 4,685 | 4,690 | 58,300 | 2,345 |
| 2017-12-18 | 4,715 | 4,755 | 4,710 | 4,755 | 51,600 | 2,377.50 |
| 2017-12-15 | 4,725 | 4,750 | 4,680 | 4,710 | 76,500 | 2,355 |
| 2017-12-14 | 4,640 | 4,765 | 4,640 | 4,765 | 92,900 | 2,382.50 |
| 2017-12-13 | 4,700 | 4,720 | 4,655 | 4,675 | 63,700 | 2,337.50 |
| 2017-12-12 | 4,735 | 4,760 | 4,685 | 4,695 | 67,200 | 2,347.50 |
| 2017-12-11 | 4,785 | 4,785 | 4,715 | 4,735 | 66,500 | 2,367.50 |
| 2017-12-08 | 4,730 | 4,790 | 4,710 | 4,770 | 81,200 | 2,385 |
| 2017-12-07 | 4,710 | 4,765 | 4,675 | 4,750 | 130,600 | 2,375 |
| 2017-12-06 | 4,725 | 4,760 | 4,700 | 4,735 | 111,700 | 2,367.50 |
| 2017-12-05 | 4,670 | 4,705 | 4,625 | 4,695 | 99,800 | 2,347.50 |
| 2017-12-04 | 4,705 | 4,735 | 4,670 | 4,670 | 99,600 | 2,335 |
| 2017-12-01 | 4,755 | 4,785 | 4,685 | 4,715 | 61,300 | 2,357.50 |
| 2017-11-30 | 4,765 | 4,810 | 4,695 | 4,750 | 91,200 | 2,375 |
| 2017-11-29 | 4,805 | 4,810 | 4,730 | 4,735 | 60,000 | 2,367.50 |
| 2017-11-28 | 4,795 | 4,835 | 4,755 | 4,800 | 101,000 | 2,400 |
| 2017-11-27 | 4,745 | 4,890 | 4,725 | 4,835 | 212,300 | 2,417.50 |
| 2017-11-24 | 4,650 | 4,695 | 4,635 | 4,690 | 51,500 | 2,345 |
| 2017-11-22 | 4,660 | 4,675 | 4,630 | 4,655 | 57,400 | 2,327.50 |
| 2017-11-21 | 4,635 | 4,645 | 4,590 | 4,635 | 67,100 | 2,317.50 |
| 2017-11-20 | 4,560 | 4,580 | 4,530 | 4,575 | 83,400 | 2,287.50 |
| 2017-11-17 | 4,615 | 4,625 | 4,520 | 4,540 | 127,500 | 2,270 |
| 2017-11-16 | 4,500 | 4,560 | 4,410 | 4,550 | 120,800 | 2,275 |
| 2017-11-15 | 4,580 | 4,625 | 4,505 | 4,530 | 198,100 | 2,265 |
| 2017-11-14 | 4,750 | 4,790 | 4,565 | 4,590 | 287,300 | 2,295 |
| 2017-11-13 | 4,810 | 4,880 | 4,765 | 4,775 | 104,600 | 2,387.50 |
| 2017-11-10 | 4,865 | 4,895 | 4,730 | 4,775 | 265,500 | 2,387.50 |
| 2017-11-09 | 4,990 | 5,030 | 4,890 | 4,945 | 141,100 | 2,472.50 |
| 2017-11-08 | 4,935 | 4,980 | 4,900 | 4,975 | 75,900 | 2,487.50 |
| 2017-11-07 | 4,895 | 4,940 | 4,865 | 4,910 | 74,800 | 2,455 |
| 2017-11-06 | 4,870 | 4,925 | 4,845 | 4,910 | 84,200 | 2,455 |
| 2017-11-02 | 4,880 | 4,880 | 4,790 | 4,845 | 73,600 | 2,422.50 |
| 2017-11-01 | 4,885 | 4,890 | 4,800 | 4,835 | 64,800 | 2,417.50 |
| 2017-10-31 | 4,780 | 4,865 | 4,770 | 4,825 | 92,500 | 2,412.50 |
| 2017-10-30 | 4,755 | 4,770 | 4,720 | 4,755 | 75,400 | 2,377.50 |
| 2017-10-27 | 4,770 | 4,775 | 4,705 | 4,745 | 84,500 | 2,372.50 |
| 2017-10-26 | 4,715 | 4,765 | 4,705 | 4,750 | 88,000 | 2,375 |
| 2017-10-25 | 4,745 | 4,800 | 4,710 | 4,715 | 87,900 | 2,357.50 |
| 2017-10-24 | 4,710 | 4,745 | 4,675 | 4,740 | 49,400 | 2,370 |
| 2017-10-23 | 4,730 | 4,750 | 4,690 | 4,730 | 70,300 | 2,365 |
| 2017-10-20 | 4,690 | 4,710 | 4,655 | 4,675 | 124,200 | 2,337.50 |
| 2017-10-19 | 4,700 | 4,750 | 4,675 | 4,690 | 129,500 | 2,345 |
| 2017-10-18 | 4,825 | 4,830 | 4,710 | 4,730 | 125,700 | 2,365 |
| 2017-10-17 | 4,880 | 4,890 | 4,840 | 4,845 | 80,600 | 2,422.50 |
| 2017-10-16 | 4,875 | 4,930 | 4,845 | 4,855 | 101,900 | 2,427.50 |
| 2017-10-13 | 4,725 | 4,810 | 4,720 | 4,805 | 96,700 | 2,402.50 |
| 2017-10-12 | 4,845 | 4,845 | 4,725 | 4,765 | 150,700 | 2,382.50 |
| 2017-10-11 | 4,885 | 4,905 | 4,800 | 4,810 | 116,400 | 2,405 |
| 2017-10-10 | 4,960 | 4,970 | 4,885 | 4,910 | 78,700 | 2,455 |
| 2017-10-06 | 4,890 | 4,960 | 4,870 | 4,945 | 74,400 | 2,472.50 |
| 2017-10-05 | 4,845 | 4,890 | 4,835 | 4,860 | 63,500 | 2,430 |
| 2017-10-04 | 4,905 | 4,905 | 4,835 | 4,845 | 118,500 | 2,422.50 |
| 2017-10-03 | 4,950 | 4,955 | 4,915 | 4,930 | 36,800 | 2,465 |
| 2017-10-02 | 4,950 | 5,040 | 4,925 | 4,955 | 67,500 | 2,477.50 |
| 2017-09-29 | 4,905 | 4,980 | 4,905 | 4,950 | 59,100 | 2,475 |
| 2017-09-28 | 4,835 | 4,990 | 4,835 | 4,960 | 121,200 | 2,480 |
| 2017-09-27 | 4,855 | 4,865 | 4,790 | 4,835 | 71,400 | 2,417.50 |
| 2017-09-26 | 4,770 | 4,800 | 4,735 | 4,785 | 64,500 | 2,392.50 |
| 2017-09-25 | 4,750 | 4,810 | 4,740 | 4,770 | 63,400 | 2,385 |
| 2017-09-22 | 4,725 | 4,740 | 4,665 | 4,705 | 75,300 | 2,352.50 |
| 2017-09-21 | 4,740 | 4,800 | 4,725 | 4,730 | 112,500 | 2,365 |
| 2017-09-20 | 4,725 | 4,740 | 4,695 | 4,720 | 49,300 | 2,360 |
| 2017-09-19 | 4,700 | 4,730 | 4,680 | 4,725 | 86,900 | 2,362.50 |
| 2017-09-15 | 4,625 | 4,700 | 4,625 | 4,700 | 47,700 | 2,350 |
| 2017-09-14 | 4,650 | 4,685 | 4,640 | 4,660 | 37,100 | 2,330 |
| 2017-09-13 | 4,630 | 4,675 | 4,590 | 4,660 | 62,700 | 2,330 |
| 2017-09-12 | 4,615 | 4,700 | 4,595 | 4,615 | 114,900 | 2,307.50 |
| 2017-09-11 | 4,585 | 4,605 | 4,525 | 4,535 | 90,900 | 2,267.50 |
| 2017-09-08 | 4,555 | 4,585 | 4,475 | 4,495 | 169,000 | 2,247.50 |
| 2017-09-07 | 4,465 | 4,510 | 4,410 | 4,485 | 96,000 | 2,242.50 |
| 2017-09-06 | 4,370 | 4,460 | 4,365 | 4,455 | 64,300 | 2,227.50 |
| 2017-09-05 | 4,455 | 4,500 | 4,385 | 4,410 | 83,800 | 2,205 |
| 2017-09-04 | 4,550 | 4,560 | 4,415 | 4,445 | 128,100 | 2,222.50 |
| 2017-09-01 | 4,550 | 4,550 | 4,485 | 4,500 | 88,800 | 2,250 |
| 2017-08-31 | 4,600 | 4,665 | 4,540 | 4,555 | 82,000 | 2,277.50 |
| 2017-08-30 | 4,520 | 4,630 | 4,505 | 4,625 | 157,300 | 2,312.50 |
| 2017-08-29 | 4,440 | 4,560 | 4,435 | 4,495 | 72,800 | 2,247.50 |
| 2017-08-28 | 4,410 | 4,450 | 4,410 | 4,450 | 67,600 | 2,225 |
| 2017-08-25 | 4,395 | 4,450 | 4,380 | 4,410 | 71,800 | 2,205 |
| 2017-08-24 | 4,380 | 4,440 | 4,375 | 4,395 | 76,900 | 2,197.50 |
| 2017-08-23 | 4,395 | 4,395 | 4,320 | 4,340 | 61,200 | 2,170 |
| 2017-08-22 | 4,340 | 4,435 | 4,340 | 4,355 | 102,800 | 2,177.50 |
| 2017-08-21 | 4,355 | 4,370 | 4,330 | 4,340 | 64,100 | 2,170 |
| 2017-08-18 | 4,325 | 4,360 | 4,295 | 4,310 | 71,700 | 2,155 |
| 2017-08-17 | 4,410 | 4,410 | 4,350 | 4,375 | 77,400 | 2,187.50 |
| 2017-08-16 | 4,450 | 4,450 | 4,410 | 4,410 | 29,700 | 2,205 |
| 2017-08-15 | 4,375 | 4,465 | 4,345 | 4,440 | 103,500 | 2,220 |
| 2017-08-14 | 4,345 | 4,425 | 4,305 | 4,355 | 244,300 | 2,177.50 |
| 2017-08-10 | 4,565 | 4,640 | 4,195 | 4,340 | 260,400 | 2,170 |
| 2017-08-09 | 4,640 | 4,650 | 4,560 | 4,580 | 59,500 | 2,290 |
| 2017-08-08 | 4,625 | 4,675 | 4,625 | 4,660 | 52,400 | 2,330 |
| 2017-08-07 | 4,640 | 4,665 | 4,595 | 4,615 | 125,000 | 2,307.50 |
| 2017-08-04 | 4,625 | 4,630 | 4,580 | 4,610 | 50,000 | 2,305 |
| 2017-08-03 | 4,630 | 4,660 | 4,610 | 4,640 | 91,700 | 2,320 |
| 2017-08-02 | 4,660 | 4,685 | 4,620 | 4,650 | 135,900 | 2,325 |
| 2017-08-01 | 4,705 | 4,715 | 4,620 | 4,650 | 73,000 | 2,325 |
| 2017-07-31 | 4,660 | 4,730 | 4,635 | 4,705 | 94,100 | 2,352.50 |
| 2017-07-28 | 4,670 | 4,700 | 4,600 | 4,700 | 230,100 | 2,350 |
| 2017-07-27 | 4,640 | 4,730 | 4,635 | 4,660 | 125,400 | 2,330 |
| 2017-07-26 | 4,630 | 4,630 | 4,560 | 4,590 | 45,500 | 2,295 |
| 2017-07-25 | 4,630 | 4,630 | 4,570 | 4,590 | 49,600 | 2,295 |
| 2017-07-24 | 4,575 | 4,600 | 4,560 | 4,580 | 78,500 | 2,290 |
| 2017-07-21 | 4,630 | 4,645 | 4,600 | 4,620 | 41,000 | 2,310 |
| 2017-07-20 | 4,565 | 4,650 | 4,550 | 4,635 | 99,200 | 2,317.50 |
| 2017-07-19 | 4,535 | 4,550 | 4,495 | 4,510 | 78,700 | 2,255 |
| 2017-07-18 | 4,500 | 4,570 | 4,480 | 4,540 | 74,800 | 2,270 |
| 2017-07-14 | 4,510 | 4,540 | 4,420 | 4,490 | 123,400 | 2,245 |
| 2017-07-13 | 4,465 | 4,525 | 4,450 | 4,485 | 48,600 | 2,242.50 |
| 2017-07-12 | 4,480 | 4,490 | 4,445 | 4,490 | 53,100 | 2,245 |
| 2017-07-11 | 4,470 | 4,525 | 4,440 | 4,515 | 89,100 | 2,257.50 |
| 2017-07-10 | 4,430 | 4,470 | 4,385 | 4,450 | 83,200 | 2,225 |
| 2017-07-07 | 4,375 | 4,430 | 4,375 | 4,410 | 52,400 | 2,205 |
| 2017-07-06 | 4,360 | 4,395 | 4,355 | 4,385 | 41,700 | 2,192.50 |
| 2017-07-05 | 4,300 | 4,395 | 4,280 | 4,375 | 68,000 | 2,187.50 |
| 2017-07-04 | 4,420 | 4,430 | 4,305 | 4,310 | 82,100 | 2,155 |
| 2017-07-03 | 4,425 | 4,460 | 4,390 | 4,415 | 72,500 | 2,207.50 |
| 2017-06-30 | 4,375 | 4,480 | 4,345 | 4,450 | 117,800 | 2,225 |
| 2017-06-29 | 4,395 | 4,450 | 4,360 | 4,440 | 103,000 | 2,220 |
| 2017-06-28 | 4,385 | 4,400 | 4,360 | 4,365 | 57,900 | 2,182.50 |
| 2017-06-27 | 4,380 | 4,445 | 4,350 | 4,430 | 64,300 | 2,215 |
| 2017-06-26 | 4,355 | 4,410 | 4,330 | 4,395 | 46,000 | 2,197.50 |
| 2017-06-23 | 4,340 | 4,345 | 4,280 | 4,315 | 56,900 | 2,157.50 |
| 2017-06-22 | 4,365 | 4,370 | 4,320 | 4,340 | 52,500 | 2,170 |
| 2017-06-21 | 4,375 | 4,375 | 4,330 | 4,350 | 65,200 | 2,175 |
| 2017-06-20 | 4,310 | 4,395 | 4,290 | 4,375 | 91,100 | 2,187.50 |
| 2017-06-19 | 4,280 | 4,310 | 4,245 | 4,295 | 83,500 | 2,147.50 |
| 2017-06-16 | 4,340 | 4,340 | 4,195 | 4,240 | 126,000 | 2,120 |
| 2017-06-15 | 4,300 | 4,310 | 4,245 | 4,270 | 94,300 | 2,135 |
| 2017-06-14 | 4,380 | 4,405 | 4,305 | 4,305 | 79,100 | 2,152.50 |
| 2017-06-13 | 4,335 | 4,355 | 4,275 | 4,340 | 96,800 | 2,170 |
| 2017-06-12 | 4,400 | 4,400 | 4,310 | 4,335 | 141,300 | 2,167.50 |
| 2017-06-09 | 4,460 | 4,485 | 4,425 | 4,440 | 120,600 | 2,220 |
| 2017-06-08 | 4,555 | 4,565 | 4,515 | 4,530 | 58,000 | 2,265 |
| 2017-06-07 | 4,480 | 4,520 | 4,445 | 4,505 | 151,700 | 2,252.50 |
| 2017-06-06 | 4,585 | 4,585 | 4,450 | 4,480 | 160,500 | 2,240 |
| 2017-06-05 | 4,580 | 4,610 | 4,555 | 4,585 | 68,500 | 2,292.50 |
| 2017-06-02 | 4,620 | 4,640 | 4,560 | 4,565 | 85,900 | 2,282.50 |
| 2017-06-01 | 4,615 | 4,620 | 4,545 | 4,605 | 120,200 | 2,302.50 |
| 2017-05-31 | 4,660 | 4,685 | 4,615 | 4,640 | 77,200 | 2,320 |
| 2017-05-30 | 4,600 | 4,640 | 4,555 | 4,620 | 45,500 | 2,310 |
| 2017-05-29 | 4,685 | 4,685 | 4,600 | 4,600 | 43,200 | 2,300 |
| 2017-05-26 | 4,695 | 4,750 | 4,675 | 4,685 | 60,900 | 2,342.50 |
| 2017-05-25 | 4,680 | 4,750 | 4,650 | 4,690 | 117,900 | 2,345 |
| 2017-05-24 | 4,690 | 4,690 | 4,630 | 4,640 | 45,800 | 2,320 |
| 2017-05-23 | 4,585 | 4,690 | 4,565 | 4,650 | 130,700 | 2,325 |
| 2017-05-22 | 4,525 | 4,570 | 4,495 | 4,530 | 83,800 | 2,265 |
| 2017-05-19 | 4,520 | 4,520 | 4,455 | 4,455 | 61,500 | 2,227.50 |
| 2017-05-18 | 4,490 | 4,530 | 4,440 | 4,520 | 79,100 | 2,260 |
| 2017-05-17 | 4,515 | 4,575 | 4,515 | 4,560 | 59,500 | 2,280 |
| 2017-05-16 | 4,580 | 4,600 | 4,515 | 4,530 | 48,100 | 2,265 |
| 2017-05-15 | 4,575 | 4,615 | 4,535 | 4,570 | 82,800 | 2,285 |
| 2017-05-12 | 4,585 | 4,640 | 4,560 | 4,630 | 69,100 | 2,315 |
| 2017-05-11 | 4,685 | 4,695 | 4,610 | 4,615 | 67,800 | 2,307.50 |
| 2017-05-10 | 4,595 | 4,665 | 4,545 | 4,620 | 160,400 | 2,310 |
| 2017-05-09 | 4,615 | 4,710 | 4,615 | 4,665 | 165,800 | 2,332.50 |
| 2017-05-08 | 4,510 | 4,605 | 4,500 | 4,600 | 130,100 | 2,300 |
| 2017-05-02 | 4,470 | 4,490 | 4,455 | 4,475 | 61,700 | 2,237.50 |
| 2017-05-01 | 4,430 | 4,500 | 4,425 | 4,460 | 72,300 | 2,230 |
| 2017-04-28 | 4,450 | 4,465 | 4,435 | 4,445 | 44,300 | 2,222.50 |
| 2017-04-27 | 4,455 | 4,470 | 4,435 | 4,440 | 62,100 | 2,220 |
| 2017-04-26 | 4,455 | 4,540 | 4,415 | 4,455 | 182,700 | 2,227.50 |
| 2017-04-25 | 4,350 | 4,445 | 4,345 | 4,385 | 145,900 | 2,192.50 |
| 2017-04-24 | 4,350 | 4,405 | 4,300 | 4,335 | 168,200 | 2,167.50 |
| 2017-04-21 | 4,150 | 4,280 | 4,150 | 4,265 | 123,600 | 2,132.50 |
| 2017-04-20 | 4,130 | 4,155 | 4,100 | 4,110 | 38,200 | 2,055 |
| 2017-04-19 | 4,100 | 4,175 | 4,070 | 4,120 | 197,200 | 2,060 |
| 2017-04-18 | 4,150 | 4,220 | 4,125 | 4,135 | 83,600 | 2,067.50 |
| 2017-04-17 | 4,065 | 4,085 | 4,045 | 4,085 | 35,900 | 2,042.50 |
| 2017-04-14 | 4,080 | 4,125 | 4,055 | 4,065 | 51,800 | 2,032.50 |
| 2017-04-13 | 4,090 | 4,135 | 4,040 | 4,105 | 164,900 | 2,052.50 |
| 2017-04-12 | 4,195 | 4,210 | 4,135 | 4,150 | 113,900 | 2,075 |
| 2017-04-11 | 4,260 | 4,295 | 4,235 | 4,260 | 80,300 | 2,130 |
| 2017-04-10 | 4,310 | 4,345 | 4,230 | 4,280 | 164,100 | 2,140 |
| 2017-04-07 | 4,265 | 4,380 | 4,265 | 4,360 | 136,700 | 2,180 |
| 2017-04-06 | 4,400 | 4,410 | 4,230 | 4,235 | 140,400 | 2,117.50 |
| 2017-04-05 | 4,440 | 4,470 | 4,385 | 4,410 | 95,500 | 2,205 |
| 2017-04-04 | 4,460 | 4,515 | 4,425 | 4,460 | 128,700 | 2,230 |
| 2017-04-03 | 4,465 | 4,465 | 4,415 | 4,455 | 88,800 | 2,227.50 |
| 2017-03-31 | 4,500 | 4,560 | 4,475 | 4,480 | 105,300 | 2,240 |
| 2017-03-30 | 4,490 | 4,515 | 4,475 | 4,480 | 53,900 | 2,240 |
| 2017-03-29 | 4,535 | 4,560 | 4,455 | 4,510 | 68,300 | 2,255 |
| 2017-03-28 | 4,395 | 4,490 | 4,375 | 4,490 | 72,600 | 2,245 |
| 2017-03-27 | 4,300 | 4,390 | 4,275 | 4,380 | 102,700 | 2,190 |
| 2017-03-24 | 4,280 | 4,335 | 4,270 | 4,315 | 56,100 | 2,157.50 |
| 2017-03-23 | 4,310 | 4,335 | 4,285 | 4,315 | 105,500 | 2,157.50 |
| 2017-03-22 | 4,315 | 4,390 | 4,315 | 4,340 | 71,000 | 2,170 |
| 2017-03-21 | 4,410 | 4,480 | 4,400 | 4,440 | 48,700 | 2,220 |
| 2017-03-17 | 4,430 | 4,460 | 4,400 | 4,425 | 55,000 | 2,212.50 |
| 2017-03-16 | 4,415 | 4,490 | 4,365 | 4,470 | 82,000 | 2,235 |
| 2017-03-15 | 4,450 | 4,510 | 4,440 | 4,480 | 122,300 | 2,240 |
| 2017-03-14 | 4,470 | 4,475 | 4,385 | 4,405 | 77,200 | 2,202.50 |
| 2017-03-13 | 4,405 | 4,445 | 4,390 | 4,415 | 42,900 | 2,207.50 |
| 2017-03-10 | 4,390 | 4,430 | 4,380 | 4,405 | 112,300 | 2,202.50 |
| 2017-03-09 | 4,345 | 4,410 | 4,315 | 4,370 | 83,300 | 2,185 |
| 2017-03-08 | 4,415 | 4,450 | 4,350 | 4,355 | 114,300 | 2,177.50 |
| 2017-03-07 | 4,400 | 4,490 | 4,400 | 4,475 | 115,700 | 2,237.50 |
| 2017-03-06 | 4,400 | 4,530 | 4,380 | 4,425 | 198,500 | 2,212.50 |
| 2017-03-03 | 4,280 | 4,425 | 4,280 | 4,385 | 156,700 | 2,192.50 |
| 2017-03-02 | 4,325 | 4,360 | 4,295 | 4,310 | 89,500 | 2,155 |
| 2017-03-01 | 4,315 | 4,315 | 4,155 | 4,270 | 179,800 | 2,135 |
| 2017-02-28 | 4,250 | 4,310 | 4,195 | 4,270 | 131,300 | 2,135 |
| 2017-02-27 | 4,315 | 4,350 | 4,230 | 4,250 | 100,400 | 2,125 |
| 2017-02-24 | 4,290 | 4,365 | 4,290 | 4,325 | 106,800 | 2,162.50 |
| 2017-02-23 | 4,195 | 4,310 | 4,165 | 4,290 | 112,000 | 2,145 |
| 2017-02-22 | 4,300 | 4,305 | 4,185 | 4,200 | 90,100 | 2,100 |
| 2017-02-21 | 4,280 | 4,360 | 4,265 | 4,275 | 137,600 | 2,137.50 |
| 2017-02-20 | 4,240 | 4,275 | 4,220 | 4,240 | 35,600 | 2,120 |
| 2017-02-17 | 4,280 | 4,280 | 4,220 | 4,245 | 55,900 | 2,122.50 |
| 2017-02-16 | 4,230 | 4,300 | 4,220 | 4,285 | 113,100 | 2,142.50 |
| 2017-02-15 | 4,200 | 4,275 | 4,200 | 4,220 | 129,200 | 2,110 |
| 2017-02-14 | 4,085 | 4,205 | 4,040 | 4,175 | 162,900 | 2,087.50 |
| 2017-02-13 | 4,040 | 4,145 | 3,975 | 4,085 | 122,000 | 2,042.50 |
| 2017-02-10 | 3,990 | 4,055 | 3,955 | 4,040 | 67,900 | 2,020 |
| 2017-02-09 | 4,040 | 4,050 | 3,985 | 3,995 | 51,900 | 1,997.50 |
| 2017-02-08 | 4,065 | 4,110 | 4,030 | 4,070 | 75,000 | 2,035 |
| 2017-02-07 | 3,855 | 4,070 | 3,835 | 4,045 | 209,300 | 2,022.50 |
| 2017-02-06 | 4,120 | 4,170 | 3,795 | 3,855 | 271,100 | 1,927.50 |
| 2017-02-03 | 4,135 | 4,165 | 4,100 | 4,110 | 51,800 | 2,055 |
| 2017-02-02 | 4,150 | 4,170 | 4,115 | 4,140 | 72,800 | 2,070 |
| 2017-02-01 | 4,065 | 4,110 | 4,025 | 4,110 | 74,400 | 2,055 |
| 2017-01-31 | 4,080 | 4,125 | 4,060 | 4,110 | 53,600 | 2,055 |
| 2017-01-30 | 4,100 | 4,160 | 4,055 | 4,135 | 108,800 | 2,067.50 |
| 2017-01-27 | 4,180 | 4,185 | 4,125 | 4,135 | 40,800 | 2,067.50 |
| 2017-01-26 | 4,195 | 4,195 | 4,155 | 4,175 | 72,100 | 2,087.50 |
| 2017-01-25 | 4,145 | 4,185 | 4,115 | 4,150 | 87,200 | 2,075 |
| 2017-01-24 | 4,100 | 4,195 | 4,090 | 4,135 | 80,000 | 2,067.50 |
| 2017-01-23 | 4,070 | 4,190 | 4,060 | 4,155 | 115,300 | 2,077.50 |
| 2017-01-20 | 4,040 | 4,085 | 4,025 | 4,075 | 37,900 | 2,037.50 |
| 2017-01-19 | 4,030 | 4,070 | 3,970 | 4,030 | 130,400 | 2,015 |
| 2017-01-18 | 3,975 | 4,000 | 3,910 | 3,965 | 87,900 | 1,982.50 |
| 2017-01-17 | 3,905 | 3,960 | 3,895 | 3,915 | 73,300 | 1,957.50 |
| 2017-01-16 | 3,940 | 3,990 | 3,905 | 3,945 | 43,000 | 1,972.50 |
| 2017-01-13 | 3,935 | 3,975 | 3,915 | 3,950 | 60,600 | 1,975 |
| 2017-01-12 | 4,045 | 4,080 | 3,915 | 3,960 | 97,600 | 1,980 |
| 2017-01-11 | 3,890 | 4,070 | 3,890 | 4,045 | 194,400 | 2,022.50 |
| 2017-01-10 | 3,840 | 3,920 | 3,840 | 3,895 | 79,400 | 1,947.50 |
| 2017-01-06 | 3,920 | 3,920 | 3,785 | 3,835 | 211,300 | 1,917.50 |
| 2017-01-05 | 4,000 | 4,005 | 3,945 | 3,975 | 57,700 | 1,987.50 |
| 2017-01-04 | 3,970 | 4,015 | 3,955 | 4,000 | 63,900 | 2,000 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2007-12-25]1株→2株 [2004-12-27]1株→2株