7649 スギホールディングス(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 | 5,760 | 5,770 | 5,730 | 5,750 | 67,900 | 1,916.67 |
| 2017-12-28 | 5,720 | 5,800 | 5,720 | 5,760 | 98,600 | 1,920 |
| 2017-12-27 | 5,760 | 5,770 | 5,690 | 5,700 | 81,700 | 1,900 |
| 2017-12-26 | 5,700 | 5,750 | 5,700 | 5,730 | 81,600 | 1,910 |
| 2017-12-25 | 5,720 | 5,750 | 5,690 | 5,690 | 77,800 | 1,896.67 |
| 2017-12-22 | 5,800 | 5,800 | 5,710 | 5,710 | 120,000 | 1,903.33 |
| 2017-12-21 | 5,780 | 5,790 | 5,760 | 5,790 | 92,300 | 1,930 |
| 2017-12-20 | 5,830 | 5,850 | 5,790 | 5,790 | 145,300 | 1,930 |
| 2017-12-19 | 5,890 | 5,890 | 5,840 | 5,840 | 102,600 | 1,946.67 |
| 2017-12-18 | 5,870 | 5,900 | 5,850 | 5,860 | 120,300 | 1,953.33 |
| 2017-12-15 | 5,800 | 5,900 | 5,790 | 5,860 | 171,200 | 1,953.33 |
| 2017-12-14 | 5,840 | 5,850 | 5,780 | 5,800 | 148,700 | 1,933.33 |
| 2017-12-13 | 5,890 | 5,890 | 5,850 | 5,870 | 76,900 | 1,956.67 |
| 2017-12-12 | 5,890 | 5,910 | 5,860 | 5,870 | 106,000 | 1,956.67 |
| 2017-12-11 | 5,900 | 5,920 | 5,790 | 5,840 | 145,700 | 1,946.67 |
| 2017-12-08 | 5,780 | 5,890 | 5,780 | 5,880 | 169,800 | 1,960 |
| 2017-12-07 | 5,910 | 5,960 | 5,860 | 5,880 | 131,900 | 1,960 |
| 2017-12-06 | 5,880 | 5,920 | 5,850 | 5,880 | 141,900 | 1,960 |
| 2017-12-05 | 5,840 | 5,950 | 5,840 | 5,940 | 152,600 | 1,980 |
| 2017-12-04 | 5,920 | 5,920 | 5,830 | 5,840 | 162,800 | 1,946.67 |
| 2017-12-01 | 6,030 | 6,040 | 5,950 | 5,970 | 82,900 | 1,990 |
| 2017-11-30 | 6,000 | 6,050 | 5,970 | 6,020 | 313,800 | 2,006.67 |
| 2017-11-29 | 5,920 | 5,970 | 5,910 | 5,940 | 88,800 | 1,980 |
| 2017-11-28 | 5,800 | 5,860 | 5,800 | 5,840 | 53,700 | 1,946.67 |
| 2017-11-27 | 5,820 | 5,840 | 5,780 | 5,780 | 99,800 | 1,926.67 |
| 2017-11-24 | 5,790 | 5,840 | 5,760 | 5,820 | 74,900 | 1,940 |
| 2017-11-22 | 5,920 | 5,920 | 5,810 | 5,820 | 98,700 | 1,940 |
| 2017-11-21 | 5,900 | 5,930 | 5,840 | 5,880 | 191,200 | 1,960 |
| 2017-11-20 | 5,840 | 5,940 | 5,830 | 5,920 | 117,100 | 1,973.33 |
| 2017-11-17 | 5,850 | 5,920 | 5,800 | 5,820 | 166,100 | 1,940 |
| 2017-11-16 | 5,690 | 5,840 | 5,680 | 5,800 | 110,400 | 1,933.33 |
| 2017-11-15 | 5,790 | 5,790 | 5,680 | 5,710 | 140,500 | 1,903.33 |
| 2017-11-13 | 5,870 | 5,910 | 5,850 | 5,860 | 70,900 | 1,953.33 |
| 2017-11-10 | 5,800 | 5,970 | 5,800 | 5,920 | 142,300 | 1,973.33 |
| 2017-11-09 | 5,900 | 5,990 | 5,860 | 5,900 | 235,400 | 1,966.67 |
| 2017-11-08 | 5,850 | 5,910 | 5,830 | 5,900 | 179,900 | 1,966.67 |
| 2017-11-07 | 5,840 | 5,910 | 5,780 | 5,910 | 209,200 | 1,970 |
| 2017-11-06 | 5,750 | 5,830 | 5,740 | 5,800 | 121,900 | 1,933.33 |
| 2017-11-02 | 5,740 | 5,790 | 5,720 | 5,760 | 157,300 | 1,920 |
| 2017-11-01 | 5,770 | 5,770 | 5,710 | 5,740 | 157,000 | 1,913.33 |
| 2017-10-31 | 5,760 | 5,770 | 5,720 | 5,760 | 218,200 | 1,920 |
| 2017-10-30 | 5,740 | 5,750 | 5,700 | 5,740 | 161,900 | 1,913.33 |
| 2017-10-27 | 5,740 | 5,760 | 5,710 | 5,760 | 105,700 | 1,920 |
| 2017-10-26 | 5,730 | 5,740 | 5,700 | 5,710 | 74,000 | 1,903.33 |
| 2017-10-25 | 5,850 | 5,850 | 5,710 | 5,730 | 194,100 | 1,910 |
| 2017-10-24 | 5,870 | 5,930 | 5,850 | 5,870 | 176,800 | 1,956.67 |
| 2017-10-23 | 5,870 | 5,880 | 5,810 | 5,870 | 76,800 | 1,956.67 |
| 2017-10-20 | 5,850 | 5,920 | 5,820 | 5,880 | 127,000 | 1,960 |
| 2017-10-19 | 5,860 | 5,880 | 5,820 | 5,840 | 147,100 | 1,946.67 |
| 2017-10-18 | 5,900 | 5,900 | 5,850 | 5,880 | 105,300 | 1,960 |
| 2017-10-17 | 5,930 | 5,930 | 5,870 | 5,900 | 107,200 | 1,966.67 |
| 2017-10-16 | 5,900 | 5,970 | 5,880 | 5,910 | 169,400 | 1,970 |
| 2017-10-13 | 5,820 | 5,900 | 5,810 | 5,890 | 122,300 | 1,963.33 |
| 2017-10-12 | 5,850 | 5,850 | 5,780 | 5,830 | 145,700 | 1,943.33 |
| 2017-10-11 | 5,800 | 5,840 | 5,790 | 5,830 | 136,800 | 1,943.33 |
| 2017-10-10 | 5,730 | 5,830 | 5,730 | 5,810 | 143,600 | 1,936.67 |
| 2017-10-06 | 5,780 | 5,780 | 5,700 | 5,720 | 116,100 | 1,906.67 |
| 2017-10-05 | 5,730 | 5,790 | 5,720 | 5,780 | 151,000 | 1,926.67 |
| 2017-10-04 | 5,710 | 5,730 | 5,690 | 5,730 | 157,700 | 1,910 |
| 2017-10-03 | 5,670 | 5,710 | 5,650 | 5,690 | 272,600 | 1,896.67 |
| 2017-10-02 | 5,910 | 5,920 | 5,630 | 5,670 | 669,200 | 1,890 |
| 2017-09-29 | 6,000 | 6,000 | 5,950 | 5,980 | 202,200 | 1,993.33 |
| 2017-09-28 | 5,950 | 5,990 | 5,920 | 5,980 | 166,900 | 1,993.33 |
| 2017-09-27 | 5,970 | 5,980 | 5,910 | 5,960 | 167,000 | 1,986.67 |
| 2017-09-26 | 5,880 | 6,020 | 5,870 | 5,980 | 390,200 | 1,993.33 |
| 2017-09-25 | 5,810 | 5,900 | 5,770 | 5,890 | 131,600 | 1,963.33 |
| 2017-09-22 | 5,860 | 5,860 | 5,770 | 5,790 | 113,600 | 1,930 |
| 2017-09-21 | 5,890 | 5,900 | 5,840 | 5,870 | 77,400 | 1,956.67 |
| 2017-09-20 | 5,890 | 5,920 | 5,870 | 5,900 | 121,100 | 1,966.67 |
| 2017-09-19 | 5,920 | 5,940 | 5,880 | 5,930 | 148,500 | 1,976.67 |
| 2017-09-15 | 5,930 | 5,930 | 5,860 | 5,880 | 149,900 | 1,960 |
| 2017-09-14 | 5,930 | 5,940 | 5,860 | 5,920 | 174,800 | 1,973.33 |
| 2017-09-13 | 5,910 | 5,910 | 5,860 | 5,890 | 129,400 | 1,963.33 |
| 2017-09-12 | 5,930 | 5,930 | 5,880 | 5,890 | 81,500 | 1,963.33 |
| 2017-09-11 | 5,950 | 5,950 | 5,870 | 5,890 | 144,800 | 1,963.33 |
| 2017-09-08 | 5,830 | 5,950 | 5,820 | 5,920 | 137,400 | 1,973.33 |
| 2017-09-07 | 5,790 | 5,890 | 5,790 | 5,880 | 127,500 | 1,960 |
| 2017-09-06 | 5,720 | 5,770 | 5,660 | 5,770 | 71,700 | 1,923.33 |
| 2017-09-05 | 5,720 | 5,730 | 5,660 | 5,680 | 88,900 | 1,893.33 |
| 2017-09-04 | 5,850 | 5,860 | 5,710 | 5,720 | 83,100 | 1,906.67 |
| 2017-09-01 | 5,830 | 5,860 | 5,790 | 5,850 | 112,300 | 1,950 |
| 2017-08-31 | 5,830 | 5,840 | 5,780 | 5,810 | 74,300 | 1,936.67 |
| 2017-08-30 | 5,700 | 5,830 | 5,680 | 5,780 | 167,000 | 1,926.67 |
| 2017-08-29 | 5,640 | 5,690 | 5,590 | 5,650 | 122,100 | 1,883.33 |
| 2017-08-28 | 5,670 | 5,700 | 5,650 | 5,670 | 73,300 | 1,890 |
| 2017-08-25 | 5,690 | 5,690 | 5,630 | 5,670 | 84,500 | 1,890 |
| 2017-08-24 | 5,680 | 5,710 | 5,640 | 5,670 | 159,500 | 1,890 |
| 2017-08-23 | 5,760 | 5,770 | 5,710 | 5,730 | 85,800 | 1,910 |
| 2017-08-22 | 5,780 | 5,790 | 5,720 | 5,730 | 96,600 | 1,910 |
| 2017-08-21 | 5,790 | 5,840 | 5,780 | 5,790 | 46,900 | 1,930 |
| 2017-08-18 | 5,820 | 5,840 | 5,760 | 5,790 | 75,900 | 1,930 |
| 2017-08-17 | 5,880 | 5,930 | 5,860 | 5,900 | 104,100 | 1,966.67 |
| 2017-08-16 | 5,900 | 5,900 | 5,810 | 5,840 | 125,300 | 1,946.67 |
| 2017-08-15 | 5,870 | 5,890 | 5,830 | 5,880 | 121,600 | 1,960 |
| 2017-08-14 | 5,860 | 5,880 | 5,800 | 5,810 | 128,100 | 1,936.67 |
| 2017-08-10 | 5,830 | 5,900 | 5,790 | 5,890 | 157,400 | 1,963.33 |
| 2017-08-09 | 5,840 | 5,870 | 5,760 | 5,810 | 103,800 | 1,936.67 |
| 2017-08-08 | 5,860 | 5,900 | 5,790 | 5,840 | 65,900 | 1,946.67 |
| 2017-08-07 | 5,830 | 5,870 | 5,790 | 5,840 | 59,700 | 1,946.67 |
| 2017-08-04 | 5,820 | 5,850 | 5,770 | 5,840 | 63,100 | 1,946.67 |
| 2017-08-03 | 5,800 | 5,870 | 5,790 | 5,830 | 98,100 | 1,943.33 |
| 2017-08-02 | 5,800 | 5,830 | 5,740 | 5,810 | 94,200 | 1,936.67 |
| 2017-08-01 | 5,630 | 5,760 | 5,620 | 5,760 | 139,800 | 1,920 |
| 2017-07-31 | 5,600 | 5,670 | 5,580 | 5,630 | 90,000 | 1,876.67 |
| 2017-07-28 | 5,620 | 5,670 | 5,610 | 5,650 | 94,500 | 1,883.33 |
| 2017-07-27 | 5,650 | 5,700 | 5,630 | 5,660 | 113,000 | 1,886.67 |
| 2017-07-26 | 5,650 | 5,660 | 5,620 | 5,640 | 71,800 | 1,880 |
| 2017-07-25 | 5,630 | 5,670 | 5,620 | 5,640 | 93,600 | 1,880 |
| 2017-07-24 | 5,670 | 5,670 | 5,610 | 5,650 | 85,900 | 1,883.33 |
| 2017-07-21 | 5,640 | 5,650 | 5,600 | 5,640 | 117,200 | 1,880 |
| 2017-07-20 | 5,610 | 5,670 | 5,600 | 5,650 | 97,000 | 1,883.33 |
| 2017-07-19 | 5,540 | 5,590 | 5,540 | 5,580 | 98,900 | 1,860 |
| 2017-07-18 | 5,570 | 5,590 | 5,510 | 5,540 | 118,000 | 1,846.67 |
| 2017-07-14 | 5,580 | 5,610 | 5,560 | 5,570 | 125,600 | 1,856.67 |
| 2017-07-13 | 5,530 | 5,590 | 5,520 | 5,550 | 185,600 | 1,850 |
| 2017-07-12 | 5,470 | 5,510 | 5,470 | 5,500 | 211,400 | 1,833.33 |
| 2017-07-11 | 5,370 | 5,470 | 5,360 | 5,470 | 172,300 | 1,823.33 |
| 2017-07-10 | 5,430 | 5,440 | 5,390 | 5,400 | 121,400 | 1,800 |
| 2017-07-07 | 5,410 | 5,430 | 5,350 | 5,370 | 340,600 | 1,790 |
| 2017-07-06 | 5,520 | 5,550 | 5,470 | 5,490 | 120,000 | 1,830 |
| 2017-07-05 | 5,530 | 5,540 | 5,440 | 5,520 | 183,700 | 1,840 |
| 2017-07-04 | 5,600 | 5,610 | 5,540 | 5,560 | 222,600 | 1,853.33 |
| 2017-07-03 | 5,620 | 5,710 | 5,540 | 5,600 | 806,400 | 1,866.67 |
| 2017-06-30 | 5,990 | 6,040 | 5,950 | 6,020 | 141,900 | 2,006.67 |
| 2017-06-29 | 5,950 | 6,000 | 5,950 | 5,990 | 74,900 | 1,996.67 |
| 2017-06-28 | 6,060 | 6,070 | 5,970 | 5,980 | 82,800 | 1,993.33 |
| 2017-06-27 | 6,160 | 6,170 | 6,070 | 6,070 | 82,800 | 2,023.33 |
| 2017-06-26 | 6,050 | 6,150 | 6,050 | 6,110 | 104,600 | 2,036.67 |
| 2017-06-23 | 6,090 | 6,120 | 6,050 | 6,090 | 89,000 | 2,030 |
| 2017-06-22 | 6,080 | 6,150 | 6,070 | 6,120 | 85,000 | 2,040 |
| 2017-06-21 | 6,090 | 6,180 | 6,080 | 6,100 | 96,500 | 2,033.33 |
| 2017-06-20 | 6,120 | 6,200 | 6,120 | 6,170 | 95,600 | 2,056.67 |
| 2017-06-19 | 6,040 | 6,110 | 6,030 | 6,090 | 85,000 | 2,030 |
| 2017-06-16 | 6,150 | 6,150 | 6,050 | 6,070 | 141,500 | 2,023.33 |
| 2017-06-15 | 6,010 | 6,110 | 6,010 | 6,060 | 135,900 | 2,020 |
| 2017-06-14 | 6,010 | 6,080 | 6,010 | 6,040 | 127,800 | 2,013.33 |
| 2017-06-13 | 5,960 | 6,050 | 5,960 | 5,990 | 124,700 | 1,996.67 |
| 2017-06-12 | 5,900 | 6,000 | 5,900 | 5,980 | 221,100 | 1,993.33 |
| 2017-06-09 | 5,860 | 5,910 | 5,850 | 5,850 | 95,000 | 1,950 |
| 2017-06-08 | 5,990 | 6,000 | 5,900 | 5,900 | 127,700 | 1,966.67 |
| 2017-06-07 | 6,020 | 6,020 | 5,940 | 5,960 | 193,200 | 1,986.67 |
| 2017-06-06 | 6,150 | 6,150 | 6,080 | 6,080 | 90,600 | 2,026.67 |
| 2017-06-05 | 6,100 | 6,180 | 6,060 | 6,160 | 103,400 | 2,053.33 |
| 2017-06-02 | 6,060 | 6,190 | 6,050 | 6,100 | 250,100 | 2,033.33 |
| 2017-06-01 | 5,930 | 6,070 | 5,910 | 6,070 | 216,200 | 2,023.33 |
| 2017-05-31 | 5,900 | 5,950 | 5,880 | 5,900 | 161,800 | 1,966.67 |
| 2017-05-30 | 5,860 | 5,970 | 5,860 | 5,940 | 236,200 | 1,980 |
| 2017-05-29 | 5,810 | 5,860 | 5,800 | 5,850 | 85,700 | 1,950 |
| 2017-05-26 | 5,850 | 5,860 | 5,780 | 5,790 | 93,000 | 1,930 |
| 2017-05-25 | 5,850 | 5,890 | 5,840 | 5,860 | 122,600 | 1,953.33 |
| 2017-05-24 | 5,900 | 5,930 | 5,830 | 5,850 | 145,800 | 1,950 |
| 2017-05-23 | 5,850 | 5,910 | 5,850 | 5,870 | 97,100 | 1,956.67 |
| 2017-05-22 | 5,860 | 5,900 | 5,850 | 5,890 | 120,200 | 1,963.33 |
| 2017-05-19 | 5,900 | 5,900 | 5,840 | 5,880 | 155,200 | 1,960 |
| 2017-05-18 | 5,840 | 5,890 | 5,820 | 5,880 | 155,100 | 1,960 |
| 2017-05-17 | 5,850 | 5,900 | 5,830 | 5,900 | 123,400 | 1,966.67 |
| 2017-05-16 | 5,860 | 5,860 | 5,800 | 5,860 | 152,600 | 1,953.33 |
| 2017-05-15 | 5,790 | 5,890 | 5,750 | 5,850 | 334,600 | 1,950 |
| 2017-05-12 | 5,760 | 5,880 | 5,750 | 5,850 | 472,000 | 1,950 |
| 2017-05-11 | 5,740 | 5,760 | 5,720 | 5,740 | 238,800 | 1,913.33 |
| 2017-05-10 | 5,740 | 5,750 | 5,720 | 5,730 | 166,800 | 1,910 |
| 2017-05-09 | 5,710 | 5,760 | 5,710 | 5,730 | 168,500 | 1,910 |
| 2017-05-08 | 5,660 | 5,780 | 5,660 | 5,750 | 280,900 | 1,916.67 |
| 2017-05-02 | 5,530 | 5,620 | 5,520 | 5,610 | 184,700 | 1,870 |
| 2017-05-01 | 5,530 | 5,550 | 5,510 | 5,540 | 104,000 | 1,846.67 |
| 2017-04-28 | 5,530 | 5,570 | 5,510 | 5,530 | 232,600 | 1,843.33 |
| 2017-04-27 | 5,550 | 5,600 | 5,520 | 5,540 | 188,400 | 1,846.67 |
| 2017-04-26 | 5,490 | 5,510 | 5,440 | 5,500 | 193,300 | 1,833.33 |
| 2017-04-25 | 5,500 | 5,520 | 5,470 | 5,490 | 176,300 | 1,830 |
| 2017-04-24 | 5,480 | 5,500 | 5,450 | 5,480 | 154,900 | 1,826.67 |
| 2017-04-21 | 5,480 | 5,480 | 5,380 | 5,430 | 239,000 | 1,810 |
| 2017-04-20 | 5,480 | 5,520 | 5,440 | 5,470 | 181,700 | 1,823.33 |
| 2017-04-19 | 5,480 | 5,530 | 5,450 | 5,480 | 226,800 | 1,826.67 |
| 2017-04-18 | 5,480 | 5,480 | 5,410 | 5,460 | 109,800 | 1,820 |
| 2017-04-17 | 5,410 | 5,500 | 5,390 | 5,480 | 199,100 | 1,826.67 |
| 2017-04-14 | 5,400 | 5,420 | 5,330 | 5,400 | 269,300 | 1,800 |
| 2017-04-13 | 5,430 | 5,510 | 5,430 | 5,450 | 417,600 | 1,816.67 |
| 2017-04-12 | 5,390 | 5,520 | 5,360 | 5,420 | 836,700 | 1,806.67 |
| 2017-04-11 | 5,220 | 5,290 | 5,190 | 5,220 | 221,600 | 1,740 |
| 2017-04-10 | 5,270 | 5,280 | 5,180 | 5,240 | 167,200 | 1,746.67 |
| 2017-04-07 | 5,190 | 5,240 | 5,160 | 5,210 | 171,500 | 1,736.67 |
| 2017-04-06 | 5,240 | 5,240 | 5,150 | 5,160 | 200,100 | 1,720 |
| 2017-04-05 | 5,270 | 5,290 | 5,230 | 5,240 | 202,300 | 1,746.67 |
| 2017-04-04 | 5,200 | 5,290 | 5,200 | 5,240 | 205,900 | 1,746.67 |
| 2017-04-03 | 5,150 | 5,220 | 5,120 | 5,190 | 185,400 | 1,730 |
| 2017-03-31 | 5,180 | 5,230 | 5,110 | 5,110 | 279,300 | 1,703.33 |
| 2017-03-30 | 5,250 | 5,280 | 5,140 | 5,150 | 200,500 | 1,716.67 |
| 2017-03-29 | 5,290 | 5,290 | 5,230 | 5,250 | 137,400 | 1,750 |
| 2017-03-28 | 5,270 | 5,280 | 5,230 | 5,240 | 168,100 | 1,746.67 |
| 2017-03-27 | 5,220 | 5,260 | 5,180 | 5,250 | 114,900 | 1,750 |
| 2017-03-24 | 5,190 | 5,250 | 5,180 | 5,250 | 88,400 | 1,750 |
| 2017-03-23 | 5,180 | 5,190 | 5,120 | 5,190 | 105,100 | 1,730 |
| 2017-03-22 | 5,180 | 5,250 | 5,180 | 5,210 | 105,000 | 1,736.67 |
| 2017-03-21 | 5,230 | 5,270 | 5,200 | 5,260 | 149,500 | 1,753.33 |
| 2017-03-17 | 5,210 | 5,250 | 5,200 | 5,230 | 88,400 | 1,743.33 |
| 2017-03-16 | 5,250 | 5,250 | 5,190 | 5,230 | 149,100 | 1,743.33 |
| 2017-03-15 | 5,270 | 5,280 | 5,240 | 5,270 | 79,400 | 1,756.67 |
| 2017-03-14 | 5,220 | 5,250 | 5,210 | 5,240 | 122,300 | 1,746.67 |
| 2017-03-13 | 5,220 | 5,260 | 5,210 | 5,230 | 221,000 | 1,743.33 |
| 2017-03-10 | 5,240 | 5,270 | 5,230 | 5,250 | 132,200 | 1,750 |
| 2017-03-09 | 5,230 | 5,260 | 5,210 | 5,220 | 249,300 | 1,740 |
| 2017-03-08 | 5,190 | 5,260 | 5,180 | 5,260 | 281,700 | 1,753.33 |
| 2017-03-07 | 5,160 | 5,220 | 5,160 | 5,200 | 118,400 | 1,733.33 |
| 2017-03-06 | 5,200 | 5,220 | 5,160 | 5,190 | 130,500 | 1,730 |
| 2017-03-03 | 5,300 | 5,320 | 5,200 | 5,220 | 153,200 | 1,740 |
| 2017-03-02 | 5,320 | 5,360 | 5,300 | 5,320 | 371,100 | 1,773.33 |
| 2017-03-01 | 5,200 | 5,270 | 5,200 | 5,250 | 293,200 | 1,750 |
| 2017-02-28 | 5,190 | 5,230 | 5,170 | 5,180 | 200,200 | 1,726.67 |
| 2017-02-27 | 5,140 | 5,190 | 5,130 | 5,170 | 182,000 | 1,723.33 |
| 2017-02-24 | 5,190 | 5,220 | 5,140 | 5,160 | 445,000 | 1,720 |
| 2017-02-23 | 5,300 | 5,300 | 5,210 | 5,280 | 516,900 | 1,760 |
| 2017-02-22 | 5,360 | 5,390 | 5,270 | 5,300 | 411,300 | 1,766.67 |
| 2017-02-21 | 5,340 | 5,380 | 5,310 | 5,360 | 266,700 | 1,786.67 |
| 2017-02-20 | 5,390 | 5,390 | 5,310 | 5,350 | 234,700 | 1,783.33 |
| 2017-02-17 | 5,280 | 5,420 | 5,260 | 5,370 | 450,300 | 1,790 |
| 2017-02-16 | 5,320 | 5,320 | 5,250 | 5,300 | 126,200 | 1,766.67 |
| 2017-02-15 | 5,340 | 5,340 | 5,280 | 5,290 | 82,200 | 1,763.33 |
| 2017-02-14 | 5,350 | 5,350 | 5,270 | 5,280 | 137,000 | 1,760 |
| 2017-02-13 | 5,310 | 5,340 | 5,270 | 5,340 | 185,900 | 1,780 |
| 2017-02-10 | 5,290 | 5,290 | 5,260 | 5,270 | 139,700 | 1,756.67 |
| 2017-02-09 | 5,200 | 5,230 | 5,170 | 5,220 | 155,000 | 1,740 |
| 2017-02-08 | 5,170 | 5,240 | 5,150 | 5,200 | 111,300 | 1,733.33 |
| 2017-02-07 | 5,150 | 5,160 | 5,130 | 5,150 | 177,900 | 1,716.67 |
| 2017-02-06 | 5,180 | 5,190 | 5,150 | 5,170 | 119,300 | 1,723.33 |
| 2017-02-03 | 5,170 | 5,200 | 5,140 | 5,170 | 125,300 | 1,723.33 |
| 2017-02-02 | 5,250 | 5,250 | 5,150 | 5,170 | 142,200 | 1,723.33 |
| 2017-02-01 | 5,240 | 5,290 | 5,210 | 5,270 | 136,400 | 1,756.67 |
| 2017-01-31 | 5,250 | 5,280 | 5,230 | 5,250 | 207,700 | 1,750 |
| 2017-01-30 | 5,250 | 5,280 | 5,220 | 5,250 | 125,000 | 1,750 |
| 2017-01-27 | 5,270 | 5,290 | 5,230 | 5,250 | 114,700 | 1,750 |
| 2017-01-26 | 5,260 | 5,290 | 5,220 | 5,270 | 277,400 | 1,756.67 |
| 2017-01-25 | 5,210 | 5,230 | 5,180 | 5,210 | 282,200 | 1,736.67 |
| 2017-01-24 | 5,150 | 5,190 | 5,140 | 5,160 | 219,400 | 1,720 |
| 2017-01-23 | 5,150 | 5,160 | 5,110 | 5,120 | 249,700 | 1,706.67 |
| 2017-01-20 | 5,240 | 5,240 | 5,180 | 5,210 | 217,800 | 1,736.67 |
| 2017-01-19 | 5,250 | 5,320 | 5,250 | 5,250 | 208,200 | 1,750 |
| 2017-01-18 | 5,250 | 5,270 | 5,170 | 5,220 | 330,500 | 1,740 |
| 2017-01-17 | 5,290 | 5,290 | 5,200 | 5,200 | 207,400 | 1,733.33 |
| 2017-01-16 | 5,270 | 5,350 | 5,250 | 5,290 | 274,400 | 1,763.33 |
| 2017-01-13 | 5,330 | 5,370 | 5,260 | 5,280 | 351,800 | 1,760 |
| 2017-01-12 | 5,380 | 5,390 | 5,280 | 5,320 | 402,800 | 1,773.33 |
| 2017-01-11 | 5,350 | 5,430 | 5,350 | 5,380 | 313,100 | 1,793.33 |
| 2017-01-10 | 5,400 | 5,460 | 5,310 | 5,400 | 1,090,600 | 1,800 |
| 2017-01-06 | 5,600 | 5,680 | 5,590 | 5,680 | 180,300 | 1,893.33 |
| 2017-01-05 | 5,610 | 5,680 | 5,610 | 5,630 | 237,700 | 1,876.67 |
| 2017-01-04 | 5,600 | 5,650 | 5,530 | 5,610 | 238,000 | 1,870 |
分割・併合履歴 ： [2024-02-28]1株→3株 [2006-02-23]1株→2株 [2004-02-24]1株→2株 [2000-08-28]1株→2株
