7735 (株)SCREENホールディングス 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 | 9,300 | 9,350 | 9,190 | 9,220 | 163,700 | 4,610 |
| 2017-12-28 | 9,290 | 9,370 | 9,230 | 9,260 | 202,200 | 4,630 |
| 2017-12-27 | 9,190 | 9,360 | 9,170 | 9,290 | 252,900 | 4,645 |
| 2017-12-26 | 9,350 | 9,360 | 9,230 | 9,250 | 169,500 | 4,625 |
| 2017-12-25 | 9,330 | 9,400 | 9,300 | 9,360 | 164,000 | 4,680 |
| 2017-12-22 | 9,400 | 9,420 | 9,190 | 9,290 | 433,300 | 4,645 |
| 2017-12-21 | 9,520 | 9,560 | 9,460 | 9,520 | 283,900 | 4,760 |
| 2017-12-20 | 9,610 | 9,670 | 9,470 | 9,520 | 293,600 | 4,760 |
| 2017-12-19 | 9,840 | 9,860 | 9,540 | 9,560 | 377,900 | 4,780 |
| 2017-12-18 | 9,700 | 9,740 | 9,560 | 9,630 | 418,200 | 4,815 |
| 2017-12-15 | 9,370 | 9,620 | 9,330 | 9,580 | 697,700 | 4,790 |
| 2017-12-14 | 9,420 | 9,580 | 9,330 | 9,390 | 754,800 | 4,695 |
| 2017-12-13 | 9,560 | 9,640 | 9,470 | 9,490 | 435,700 | 4,745 |
| 2017-12-12 | 9,820 | 9,880 | 9,610 | 9,630 | 367,900 | 4,815 |
| 2017-12-11 | 9,920 | 9,940 | 9,630 | 9,820 | 427,600 | 4,910 |
| 2017-12-08 | 9,700 | 9,940 | 9,680 | 9,890 | 661,400 | 4,945 |
| 2017-12-07 | 9,670 | 9,750 | 9,580 | 9,680 | 541,100 | 4,840 |
| 2017-12-06 | 9,570 | 9,730 | 9,450 | 9,490 | 591,400 | 4,745 |
| 2017-12-05 | 9,490 | 9,620 | 9,390 | 9,570 | 591,600 | 4,785 |
| 2017-12-04 | 9,990 | 10,010 | 9,720 | 9,740 | 674,100 | 4,870 |
| 2017-12-01 | 10,350 | 10,390 | 9,980 | 10,010 | 526,200 | 5,005 |
| 2017-11-30 | 9,980 | 10,110 | 9,820 | 10,060 | 1,021,700 | 5,030 |
| 2017-11-29 | 10,700 | 10,720 | 10,080 | 10,180 | 1,098,100 | 5,090 |
| 2017-11-28 | 10,950 | 11,020 | 10,690 | 10,750 | 502,500 | 5,375 |
| 2017-11-27 | 11,180 | 11,190 | 10,870 | 10,980 | 359,600 | 5,490 |
| 2017-11-24 | 10,900 | 11,150 | 10,840 | 11,110 | 312,800 | 5,555 |
| 2017-11-22 | 11,050 | 11,190 | 10,990 | 11,000 | 424,900 | 5,500 |
| 2017-11-21 | 10,980 | 11,080 | 10,770 | 10,790 | 544,800 | 5,395 |
| 2017-11-20 | 10,680 | 10,850 | 10,600 | 10,740 | 735,400 | 5,370 |
| 2017-11-17 | 10,750 | 11,060 | 10,700 | 10,730 | 947,200 | 5,365 |
| 2017-11-16 | 10,500 | 10,700 | 10,390 | 10,610 | 607,800 | 5,305 |
| 2017-11-15 | 10,650 | 10,770 | 10,510 | 10,600 | 643,100 | 5,300 |
| 2017-11-13 | 10,860 | 10,930 | 10,660 | 10,670 | 590,000 | 5,335 |
| 2017-11-10 | 10,630 | 11,040 | 10,580 | 10,900 | 1,041,300 | 5,450 |
| 2017-11-09 | 11,300 | 11,640 | 10,580 | 10,880 | 1,537,800 | 5,440 |
| 2017-11-08 | 10,760 | 10,960 | 10,730 | 10,930 | 679,100 | 5,465 |
| 2017-11-07 | 10,490 | 10,950 | 10,440 | 10,950 | 1,030,800 | 5,475 |
| 2017-11-06 | 10,160 | 10,330 | 10,040 | 10,280 | 748,400 | 5,140 |
| 2017-11-02 | 9,830 | 10,210 | 9,790 | 10,180 | 1,571,400 | 5,090 |
| 2017-11-01 | 9,300 | 9,890 | 9,300 | 9,860 | 1,614,300 | 4,930 |
| 2017-10-31 | 8,600 | 8,900 | 8,580 | 8,810 | 798,700 | 4,405 |
| 2017-10-30 | 8,590 | 8,610 | 8,520 | 8,570 | 434,500 | 4,285 |
| 2017-10-27 | 8,540 | 8,600 | 8,510 | 8,540 | 375,700 | 4,270 |
| 2017-10-26 | 8,320 | 8,530 | 8,260 | 8,480 | 374,100 | 4,240 |
| 2017-10-25 | 8,450 | 8,510 | 8,360 | 8,390 | 338,900 | 4,195 |
| 2017-10-24 | 8,500 | 8,500 | 8,370 | 8,410 | 286,700 | 4,205 |
| 2017-10-23 | 8,420 | 8,510 | 8,360 | 8,480 | 489,500 | 4,240 |
| 2017-10-20 | 8,250 | 8,460 | 8,230 | 8,420 | 967,700 | 4,210 |
| 2017-10-19 | 8,070 | 8,230 | 8,070 | 8,190 | 455,100 | 4,095 |
| 2017-10-18 | 8,100 | 8,120 | 8,000 | 8,020 | 370,000 | 4,010 |
| 2017-10-17 | 8,060 | 8,130 | 8,030 | 8,100 | 318,300 | 4,050 |
| 2017-10-16 | 8,050 | 8,120 | 8,040 | 8,050 | 267,200 | 4,025 |
| 2017-10-13 | 8,000 | 8,050 | 7,960 | 8,030 | 393,400 | 4,015 |
| 2017-10-12 | 7,940 | 8,070 | 7,930 | 8,030 | 384,400 | 4,015 |
| 2017-10-11 | 7,890 | 7,930 | 7,810 | 7,900 | 240,400 | 3,950 |
| 2017-10-10 | 7,780 | 7,910 | 7,780 | 7,900 | 248,700 | 3,950 |
| 2017-10-06 | 7,840 | 7,880 | 7,780 | 7,780 | 329,700 | 3,890 |
| 2017-10-05 | 7,830 | 7,900 | 7,820 | 7,890 | 296,800 | 3,945 |
| 2017-10-04 | 7,850 | 7,890 | 7,810 | 7,860 | 281,300 | 3,930 |
| 2017-10-03 | 7,780 | 7,890 | 7,780 | 7,890 | 318,700 | 3,945 |
| 2017-10-02 | 7,850 | 7,850 | 7,770 | 7,810 | 201,900 | 3,905 |
| 2017-09-29 | 7,740 | 7,840 | 7,720 | 7,800 | 315,600 | 3,900 |
| 2017-09-28 | 7,800 | 7,880 | 7,690 | 7,760 | 475,100 | 3,880 |
| 2017-09-27 | 7,560 | 7,690 | 7,560 | 7,660 | 294,900 | 3,830 |
| 2017-09-26 | 7,620 | 7,650 | 7,480 | 7,510 | 278,600 | 3,755 |
| 2017-09-25 | 7,560 | 7,640 | 7,550 | 7,630 | 319,900 | 3,815 |
| 2017-09-22 | 7,530 | 7,550 | 7,430 | 7,490 | 293,400 | 3,745 |
| 2017-09-21 | 7,640 | 7,650 | 7,450 | 7,480 | 330,000 | 3,740 |
| 2017-09-20 | 7,630 | 7,710 | 7,610 | 7,650 | 448,600 | 3,825 |
| 2017-09-19 | 7,480 | 7,610 | 7,450 | 7,600 | 502,300 | 3,800 |
| 2017-09-15 | 7,320 | 7,440 | 7,260 | 7,390 | 504,900 | 3,695 |
| 2017-09-14 | 7,360 | 7,440 | 7,360 | 7,380 | 299,500 | 3,690 |
| 2017-09-13 | 7,250 | 7,370 | 7,240 | 7,330 | 230,900 | 3,665 |
| 2017-09-12 | 7,400 | 7,420 | 7,170 | 7,230 | 462,700 | 3,615 |
| 2017-09-11 | 7,270 | 7,330 | 7,260 | 7,320 | 233,000 | 3,660 |
| 2017-09-08 | 7,320 | 7,380 | 7,220 | 7,260 | 491,200 | 3,630 |
| 2017-09-07 | 7,160 | 7,370 | 7,120 | 7,350 | 561,800 | 3,675 |
| 2017-09-06 | 7,010 | 7,140 | 6,970 | 7,120 | 397,800 | 3,560 |
| 2017-09-05 | 7,160 | 7,190 | 7,070 | 7,090 | 219,400 | 3,545 |
| 2017-09-04 | 7,170 | 7,210 | 7,100 | 7,150 | 258,300 | 3,575 |
| 2017-09-01 | 7,150 | 7,190 | 7,080 | 7,190 | 249,600 | 3,595 |
| 2017-08-31 | 7,130 | 7,140 | 7,070 | 7,110 | 340,100 | 3,555 |
| 2017-08-30 | 7,150 | 7,160 | 7,000 | 7,060 | 412,700 | 3,530 |
| 2017-08-29 | 7,060 | 7,130 | 7,030 | 7,120 | 297,900 | 3,560 |
| 2017-08-28 | 7,200 | 7,260 | 7,140 | 7,150 | 235,500 | 3,575 |
| 2017-08-25 | 7,290 | 7,300 | 7,200 | 7,220 | 216,700 | 3,610 |
| 2017-08-24 | 7,260 | 7,290 | 7,240 | 7,260 | 192,200 | 3,630 |
| 2017-08-23 | 7,380 | 7,380 | 7,270 | 7,280 | 297,500 | 3,640 |
| 2017-08-22 | 7,360 | 7,370 | 7,300 | 7,320 | 241,700 | 3,660 |
| 2017-08-21 | 7,400 | 7,420 | 7,330 | 7,350 | 353,800 | 3,675 |
| 2017-08-18 | 7,230 | 7,470 | 7,200 | 7,310 | 565,000 | 3,655 |
| 2017-08-17 | 7,270 | 7,320 | 7,250 | 7,270 | 281,400 | 3,635 |
| 2017-08-16 | 7,260 | 7,330 | 7,200 | 7,210 | 416,500 | 3,605 |
| 2017-08-15 | 7,470 | 7,510 | 7,300 | 7,300 | 529,300 | 3,650 |
| 2017-08-14 | 7,430 | 7,490 | 7,360 | 7,400 | 425,100 | 3,700 |
| 2017-08-10 | 7,550 | 7,630 | 7,480 | 7,530 | 478,400 | 3,765 |
| 2017-08-09 | 7,500 | 7,650 | 7,410 | 7,470 | 868,600 | 3,735 |
| 2017-08-08 | 7,500 | 7,530 | 7,380 | 7,440 | 461,800 | 3,720 |
| 2017-08-07 | 7,260 | 7,380 | 7,220 | 7,370 | 406,800 | 3,685 |
| 2017-08-04 | 7,210 | 7,270 | 7,170 | 7,210 | 309,300 | 3,605 |
| 2017-08-03 | 7,360 | 7,360 | 7,130 | 7,250 | 553,700 | 3,625 |
| 2017-08-02 | 7,400 | 7,510 | 7,390 | 7,480 | 279,900 | 3,740 |
| 2017-08-01 | 7,350 | 7,360 | 7,220 | 7,340 | 499,300 | 3,670 |
| 2017-07-31 | 7,390 | 7,470 | 7,350 | 7,400 | 355,600 | 3,700 |
| 2017-07-28 | 7,760 | 7,800 | 7,360 | 7,390 | 839,000 | 3,695 |
| 2017-07-27 | 7,700 | 7,940 | 7,660 | 7,880 | 611,100 | 3,940 |
| 2017-07-26 | 7,700 | 7,730 | 7,650 | 7,710 | 341,300 | 3,855 |
| 2017-07-25 | 7,580 | 7,660 | 7,580 | 7,650 | 250,700 | 3,825 |
| 2017-07-24 | 7,650 | 7,650 | 7,540 | 7,560 | 220,900 | 3,780 |
| 2017-07-21 | 7,460 | 7,710 | 7,460 | 7,680 | 454,000 | 3,840 |
| 2017-07-20 | 7,570 | 7,620 | 7,450 | 7,500 | 611,500 | 3,750 |
| 2017-07-19 | 7,620 | 7,660 | 7,560 | 7,580 | 365,400 | 3,790 |
| 2017-07-18 | 7,500 | 7,630 | 7,450 | 7,600 | 487,900 | 3,800 |
| 2017-07-14 | 7,650 | 7,670 | 7,510 | 7,520 | 608,100 | 3,760 |
| 2017-07-13 | 7,700 | 7,730 | 7,650 | 7,710 | 424,500 | 3,855 |
| 2017-07-12 | 7,750 | 7,790 | 7,640 | 7,670 | 356,500 | 3,835 |
| 2017-07-11 | 7,820 | 7,830 | 7,720 | 7,760 | 428,900 | 3,880 |
| 2017-07-10 | 7,740 | 7,860 | 7,700 | 7,860 | 569,100 | 3,930 |
| 2017-07-07 | 7,540 | 7,710 | 7,520 | 7,660 | 559,200 | 3,830 |
| 2017-07-06 | 7,760 | 7,790 | 7,540 | 7,590 | 586,700 | 3,795 |
| 2017-07-05 | 7,300 | 7,620 | 7,280 | 7,610 | 766,700 | 3,805 |
| 2017-07-04 | 7,460 | 7,480 | 7,290 | 7,320 | 408,100 | 3,660 |
| 2017-07-03 | 7,450 | 7,490 | 7,360 | 7,400 | 452,200 | 3,700 |
| 2017-06-30 | 7,500 | 7,540 | 7,430 | 7,500 | 670,900 | 3,750 |
| 2017-06-29 | 7,750 | 7,780 | 7,690 | 7,740 | 423,800 | 3,870 |
| 2017-06-28 | 7,730 | 7,740 | 7,630 | 7,650 | 389,800 | 3,825 |
| 2017-06-27 | 7,810 | 7,830 | 7,690 | 7,800 | 443,700 | 3,900 |
| 2017-06-26 | 7,760 | 7,860 | 7,760 | 7,810 | 279,800 | 3,905 |
| 2017-06-23 | 7,900 | 7,910 | 7,710 | 7,760 | 616,000 | 3,880 |
| 2017-06-22 | 7,990 | 8,000 | 7,910 | 7,910 | 406,600 | 3,955 |
| 2017-06-21 | 8,010 | 8,060 | 7,960 | 7,960 | 449,100 | 3,980 |
| 2017-06-20 | 8,060 | 8,080 | 7,990 | 8,060 | 363,000 | 4,030 |
| 2017-06-19 | 7,870 | 7,970 | 7,840 | 7,930 | 350,700 | 3,965 |
| 2017-06-16 | 8,000 | 8,020 | 7,850 | 7,870 | 420,900 | 3,935 |
| 2017-06-15 | 7,790 | 7,990 | 7,760 | 7,970 | 617,100 | 3,985 |
| 2017-06-14 | 8,200 | 8,310 | 7,990 | 8,010 | 569,400 | 4,005 |
| 2017-06-13 | 8,100 | 8,210 | 8,070 | 8,140 | 473,600 | 4,070 |
| 2017-06-12 | 8,190 | 8,250 | 8,020 | 8,180 | 641,000 | 4,090 |
| 2017-06-09 | 8,550 | 8,550 | 8,410 | 8,450 | 568,400 | 4,225 |
| 2017-06-08 | 8,490 | 8,620 | 8,460 | 8,480 | 469,100 | 4,240 |
| 2017-06-07 | 8,380 | 8,500 | 8,350 | 8,470 | 514,000 | 4,235 |
| 2017-06-06 | 8,440 | 8,450 | 8,340 | 8,370 | 460,800 | 4,185 |
| 2017-06-05 | 8,250 | 8,440 | 8,250 | 8,400 | 525,300 | 4,200 |
| 2017-06-02 | 8,300 | 8,340 | 8,220 | 8,300 | 596,700 | 4,150 |
| 2017-06-01 | 8,130 | 8,380 | 8,120 | 8,260 | 799,700 | 4,130 |
| 2017-05-31 | 7,840 | 8,080 | 7,780 | 8,060 | 715,200 | 4,030 |
| 2017-05-30 | 7,870 | 7,870 | 7,770 | 7,840 | 351,000 | 3,920 |
| 2017-05-29 | 7,900 | 7,950 | 7,840 | 7,900 | 277,400 | 3,950 |
| 2017-05-26 | 7,960 | 7,970 | 7,870 | 7,900 | 340,100 | 3,950 |
| 2017-05-25 | 7,950 | 8,000 | 7,920 | 7,940 | 317,200 | 3,970 |
| 2017-05-24 | 7,970 | 8,020 | 7,940 | 7,960 | 341,500 | 3,980 |
| 2017-05-23 | 8,000 | 8,020 | 7,920 | 7,920 | 420,000 | 3,960 |
| 2017-05-22 | 8,120 | 8,120 | 8,000 | 8,000 | 448,100 | 4,000 |
| 2017-05-19 | 8,070 | 8,130 | 8,030 | 8,070 | 487,200 | 4,035 |
| 2017-05-18 | 8,100 | 8,230 | 8,020 | 8,020 | 755,000 | 4,010 |
| 2017-05-17 | 8,310 | 8,370 | 8,260 | 8,320 | 764,400 | 4,160 |
| 2017-05-16 | 8,190 | 8,290 | 8,130 | 8,280 | 670,800 | 4,140 |
| 2017-05-15 | 8,130 | 8,190 | 8,060 | 8,120 | 599,400 | 4,060 |
| 2017-05-12 | 8,200 | 8,260 | 8,130 | 8,130 | 812,900 | 4,065 |
| 2017-05-11 | 8,300 | 8,300 | 8,210 | 8,240 | 888,300 | 4,120 |
| 2017-05-10 | 8,110 | 8,330 | 8,070 | 8,240 | 1,977,200 | 4,120 |
| 2017-05-09 | 8,750 | 8,930 | 8,720 | 8,860 | 590,500 | 4,430 |
| 2017-05-08 | 8,800 | 8,810 | 8,670 | 8,800 | 589,700 | 4,400 |
| 2017-05-02 | 8,530 | 8,670 | 8,430 | 8,640 | 732,200 | 4,320 |
| 2017-05-01 | 8,240 | 8,520 | 8,230 | 8,480 | 1,090,600 | 4,240 |
| 2017-04-28 | 8,130 | 8,140 | 7,920 | 8,090 | 598,300 | 4,045 |
| 2017-04-27 | 7,920 | 8,150 | 7,880 | 8,100 | 588,800 | 4,050 |
| 2017-04-26 | 7,860 | 8,000 | 7,840 | 8,000 | 626,400 | 4,000 |
| 2017-04-25 | 7,670 | 7,790 | 7,600 | 7,780 | 392,100 | 3,890 |
| 2017-04-24 | 7,730 | 7,770 | 7,610 | 7,650 | 554,000 | 3,825 |
| 2017-04-21 | 7,550 | 7,640 | 7,460 | 7,640 | 558,900 | 3,820 |
| 2017-04-20 | 7,450 | 7,550 | 7,410 | 7,430 | 490,600 | 3,715 |
| 2017-04-19 | 7,270 | 7,410 | 7,270 | 7,380 | 553,300 | 3,690 |
| 2017-04-18 | 7,380 | 7,420 | 7,210 | 7,270 | 413,900 | 3,635 |
| 2017-04-17 | 7,210 | 7,330 | 7,200 | 7,240 | 336,600 | 3,620 |
| 2017-04-14 | 7,430 | 7,450 | 7,210 | 7,270 | 684,000 | 3,635 |
| 2017-04-13 | 7,510 | 7,540 | 7,310 | 7,470 | 735,600 | 3,735 |
| 2017-04-12 | 7,660 | 7,680 | 7,430 | 7,510 | 660,700 | 3,755 |
| 2017-04-11 | 7,760 | 7,810 | 7,660 | 7,760 | 420,900 | 3,880 |
| 2017-04-10 | 7,870 | 7,900 | 7,790 | 7,840 | 319,100 | 3,920 |
| 2017-04-07 | 7,810 | 7,880 | 7,630 | 7,750 | 1,210,400 | 3,875 |
| 2017-04-06 | 8,050 | 8,100 | 7,890 | 7,930 | 457,400 | 3,965 |
| 2017-04-05 | 8,120 | 8,190 | 8,010 | 8,110 | 291,300 | 4,055 |
| 2017-04-04 | 8,170 | 8,250 | 7,990 | 8,090 | 570,200 | 4,045 |
| 2017-04-03 | 8,280 | 8,290 | 8,140 | 8,190 | 395,300 | 4,095 |
| 2017-03-31 | 8,290 | 8,290 | 8,130 | 8,190 | 453,300 | 4,095 |
| 2017-03-30 | 8,160 | 8,330 | 8,160 | 8,220 | 552,000 | 4,110 |
| 2017-03-29 | 8,100 | 8,320 | 8,040 | 8,140 | 689,600 | 4,070 |
| 2017-03-28 | 7,940 | 8,170 | 7,870 | 8,080 | 792,200 | 4,040 |
| 2017-03-27 | 7,720 | 7,920 | 7,700 | 7,870 | 617,900 | 3,935 |
| 2017-03-24 | 7,530 | 7,760 | 7,520 | 7,750 | 471,000 | 3,875 |
| 2017-03-23 | 7,490 | 7,610 | 7,480 | 7,520 | 277,000 | 3,760 |
| 2017-03-22 | 7,570 | 7,630 | 7,480 | 7,490 | 444,000 | 3,745 |
| 2017-03-21 | 7,810 | 7,820 | 7,730 | 7,750 | 278,400 | 3,875 |
| 2017-03-17 | 7,730 | 7,820 | 7,700 | 7,770 | 274,500 | 3,885 |
| 2017-03-16 | 7,700 | 7,790 | 7,660 | 7,740 | 290,900 | 3,870 |
| 2017-03-15 | 7,730 | 7,760 | 7,700 | 7,740 | 261,800 | 3,870 |
| 2017-03-14 | 7,680 | 7,760 | 7,650 | 7,740 | 219,600 | 3,870 |
| 2017-03-13 | 7,710 | 7,790 | 7,670 | 7,680 | 248,300 | 3,840 |
| 2017-03-10 | 7,590 | 7,740 | 7,570 | 7,710 | 635,900 | 3,855 |
| 2017-03-09 | 7,570 | 7,630 | 7,540 | 7,590 | 358,700 | 3,795 |
| 2017-03-08 | 7,480 | 7,540 | 7,450 | 7,490 | 351,800 | 3,745 |
| 2017-03-07 | 7,530 | 7,620 | 7,460 | 7,480 | 360,500 | 3,740 |
| 2017-03-06 | 7,600 | 7,640 | 7,500 | 7,510 | 324,500 | 3,755 |
| 2017-03-03 | 7,660 | 7,720 | 7,540 | 7,550 | 491,700 | 3,775 |
| 2017-03-02 | 7,840 | 7,840 | 7,710 | 7,720 | 343,000 | 3,860 |
| 2017-03-01 | 7,580 | 7,710 | 7,540 | 7,660 | 422,800 | 3,830 |
| 2017-02-28 | 7,620 | 7,640 | 7,550 | 7,580 | 367,000 | 3,790 |
| 2017-02-27 | 7,500 | 7,620 | 7,500 | 7,560 | 385,000 | 3,780 |
| 2017-02-24 | 7,550 | 7,610 | 7,480 | 7,530 | 368,500 | 3,765 |
| 2017-02-23 | 7,660 | 7,660 | 7,560 | 7,600 | 314,300 | 3,800 |
| 2017-02-22 | 7,710 | 7,770 | 7,580 | 7,610 | 383,500 | 3,805 |
| 2017-02-21 | 7,600 | 7,740 | 7,560 | 7,660 | 305,100 | 3,830 |
| 2017-02-20 | 7,660 | 7,720 | 7,620 | 7,640 | 263,600 | 3,820 |
| 2017-02-17 | 7,650 | 7,750 | 7,630 | 7,660 | 298,900 | 3,830 |
| 2017-02-16 | 7,700 | 7,770 | 7,580 | 7,740 | 428,100 | 3,870 |
| 2017-02-15 | 7,890 | 7,920 | 7,720 | 7,740 | 361,100 | 3,870 |
| 2017-02-14 | 7,930 | 7,970 | 7,710 | 7,740 | 612,600 | 3,870 |
| 2017-02-13 | 7,900 | 7,930 | 7,810 | 7,850 | 552,700 | 3,925 |
| 2017-02-10 | 7,690 | 7,840 | 7,650 | 7,770 | 720,100 | 3,885 |
| 2017-02-09 | 7,500 | 7,650 | 7,400 | 7,540 | 726,500 | 3,770 |
| 2017-02-08 | 7,140 | 7,550 | 7,130 | 7,540 | 1,436,400 | 3,770 |
| 2017-02-07 | 6,850 | 7,190 | 6,780 | 7,050 | 1,544,000 | 3,525 |
| 2017-02-06 | 6,930 | 6,980 | 6,760 | 6,840 | 606,400 | 3,420 |
| 2017-02-03 | 7,010 | 7,070 | 6,880 | 6,910 | 310,000 | 3,455 |
| 2017-02-02 | 7,150 | 7,210 | 6,980 | 7,000 | 344,600 | 3,500 |
| 2017-02-01 | 7,010 | 7,160 | 7,010 | 7,150 | 348,300 | 3,575 |
| 2017-01-31 | 7,060 | 7,130 | 7,020 | 7,070 | 419,300 | 3,535 |
| 2017-01-30 | 7,130 | 7,190 | 7,040 | 7,160 | 337,500 | 3,580 |
| 2017-01-27 | 7,260 | 7,280 | 7,080 | 7,130 | 578,900 | 3,565 |
| 2017-01-26 | 7,100 | 7,290 | 7,070 | 7,260 | 828,900 | 3,630 |
| 2017-01-25 | 7,040 | 7,050 | 6,930 | 7,020 | 291,400 | 3,510 |
| 2017-01-24 | 6,860 | 6,980 | 6,840 | 6,910 | 289,200 | 3,455 |
| 2017-01-23 | 6,870 | 7,010 | 6,830 | 6,940 | 405,300 | 3,470 |
| 2017-01-20 | 6,860 | 6,900 | 6,820 | 6,890 | 356,800 | 3,445 |
| 2017-01-19 | 6,990 | 7,020 | 6,810 | 6,920 | 455,900 | 3,460 |
| 2017-01-18 | 6,790 | 6,920 | 6,730 | 6,890 | 624,300 | 3,445 |
| 2017-01-17 | 6,800 | 6,800 | 6,680 | 6,690 | 356,500 | 3,345 |
| 2017-01-16 | 6,770 | 6,780 | 6,620 | 6,750 | 605,300 | 3,375 |
| 2017-01-13 | 6,730 | 6,820 | 6,600 | 6,740 | 1,398,500 | 3,370 |
| 2017-01-12 | 7,120 | 7,160 | 6,980 | 7,020 | 482,000 | 3,510 |
| 2017-01-11 | 7,210 | 7,260 | 7,120 | 7,140 | 338,900 | 3,570 |
| 2017-01-10 | 7,120 | 7,260 | 7,090 | 7,180 | 302,700 | 3,590 |
| 2017-01-06 | 7,030 | 7,170 | 6,990 | 7,140 | 275,800 | 3,570 |
| 2017-01-05 | 7,300 | 7,310 | 7,000 | 7,110 | 675,100 | 3,555 |
| 2017-01-04 | 7,280 | 7,310 | 7,160 | 7,300 | 441,800 | 3,650 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2016-09-28]1株→0.2株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
