7743 (株)シード 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 | 4,970 | 5,050 | 4,940 | 4,975 | 19,600 | 1,658.33 |
| 2017-12-28 | 5,050 | 5,050 | 4,945 | 4,970 | 13,800 | 1,656.67 |
| 2017-12-27 | 5,040 | 5,120 | 4,980 | 5,020 | 24,400 | 1,673.33 |
| 2017-12-26 | 4,895 | 5,040 | 4,885 | 5,040 | 40,900 | 1,680 |
| 2017-12-25 | 4,745 | 4,875 | 4,710 | 4,875 | 19,800 | 1,625 |
| 2017-12-22 | 4,620 | 4,795 | 4,610 | 4,745 | 21,000 | 1,581.67 |
| 2017-12-21 | 4,695 | 4,720 | 4,610 | 4,655 | 24,600 | 1,551.67 |
| 2017-12-20 | 4,740 | 4,810 | 4,690 | 4,700 | 25,100 | 1,566.67 |
| 2017-12-19 | 4,835 | 4,895 | 4,735 | 4,750 | 43,900 | 1,583.33 |
| 2017-12-18 | 4,900 | 4,995 | 4,720 | 4,905 | 47,000 | 1,635 |
| 2017-12-15 | 4,760 | 4,875 | 4,670 | 4,815 | 39,800 | 1,605 |
| 2017-12-14 | 4,675 | 4,810 | 4,650 | 4,790 | 44,800 | 1,596.67 |
| 2017-12-13 | 4,635 | 4,745 | 4,575 | 4,635 | 46,200 | 1,545 |
| 2017-12-12 | 4,750 | 4,830 | 4,485 | 4,625 | 59,300 | 1,541.67 |
| 2017-12-11 | 4,510 | 4,705 | 4,505 | 4,690 | 78,600 | 1,563.33 |
| 2017-12-08 | 4,380 | 4,525 | 4,365 | 4,460 | 53,200 | 1,486.67 |
| 2017-12-07 | 4,205 | 4,405 | 4,130 | 4,360 | 39,700 | 1,453.33 |
| 2017-12-06 | 4,145 | 4,315 | 4,140 | 4,220 | 43,900 | 1,406.67 |
| 2017-12-05 | 4,110 | 4,165 | 4,055 | 4,150 | 28,800 | 1,383.33 |
| 2017-12-04 | 4,095 | 4,210 | 4,090 | 4,125 | 42,400 | 1,375 |
| 2017-12-01 | 4,160 | 4,215 | 4,020 | 4,055 | 33,300 | 1,351.67 |
| 2017-11-30 | 4,250 | 4,355 | 4,100 | 4,120 | 63,600 | 1,373.33 |
| 2017-11-29 | 4,340 | 4,350 | 4,150 | 4,180 | 61,300 | 1,393.33 |
| 2017-11-28 | 4,295 | 4,375 | 4,200 | 4,335 | 44,400 | 1,445 |
| 2017-11-27 | 4,250 | 4,360 | 4,110 | 4,260 | 65,900 | 1,420 |
| 2017-11-24 | 4,200 | 4,265 | 4,190 | 4,250 | 26,000 | 1,416.67 |
| 2017-11-22 | 4,260 | 4,275 | 4,125 | 4,185 | 41,000 | 1,395 |
| 2017-11-21 | 4,180 | 4,245 | 4,125 | 4,190 | 60,400 | 1,396.67 |
| 2017-11-20 | 4,005 | 4,195 | 3,970 | 4,120 | 83,500 | 1,373.33 |
| 2017-11-17 | 3,750 | 3,985 | 3,665 | 3,920 | 87,200 | 1,306.67 |
| 2017-11-16 | 3,540 | 3,730 | 3,535 | 3,655 | 34,400 | 1,218.33 |
| 2017-11-15 | 3,655 | 3,670 | 3,540 | 3,575 | 38,700 | 1,191.67 |
| 2017-11-13 | 3,530 | 3,590 | 3,505 | 3,550 | 28,600 | 1,183.33 |
| 2017-11-10 | 3,560 | 3,660 | 3,470 | 3,525 | 97,600 | 1,175 |
| 2017-11-09 | 3,880 | 3,880 | 3,690 | 3,740 | 52,600 | 1,246.67 |
| 2017-11-08 | 3,775 | 3,880 | 3,760 | 3,880 | 36,400 | 1,293.33 |
| 2017-11-07 | 3,760 | 3,770 | 3,705 | 3,765 | 23,300 | 1,255 |
| 2017-11-06 | 3,880 | 3,880 | 3,760 | 3,785 | 25,300 | 1,261.67 |
| 2017-11-02 | 3,820 | 3,825 | 3,720 | 3,820 | 36,100 | 1,273.33 |
| 2017-11-01 | 3,660 | 3,865 | 3,620 | 3,820 | 65,900 | 1,273.33 |
| 2017-10-31 | 3,700 | 3,700 | 3,615 | 3,640 | 42,700 | 1,213.33 |
| 2017-10-30 | 3,675 | 3,695 | 3,665 | 3,685 | 42,300 | 1,228.33 |
| 2017-10-27 | 3,660 | 3,720 | 3,595 | 3,665 | 41,500 | 1,221.67 |
| 2017-10-26 | 3,665 | 3,720 | 3,635 | 3,655 | 20,700 | 1,218.33 |
| 2017-10-25 | 3,790 | 3,800 | 3,655 | 3,665 | 27,400 | 1,221.67 |
| 2017-10-24 | 3,755 | 3,785 | 3,730 | 3,760 | 26,100 | 1,253.33 |
| 2017-10-23 | 3,795 | 3,795 | 3,695 | 3,755 | 26,100 | 1,251.67 |
| 2017-10-20 | 3,715 | 3,795 | 3,715 | 3,765 | 42,200 | 1,255 |
| 2017-10-19 | 3,725 | 3,780 | 3,720 | 3,740 | 31,400 | 1,246.67 |
| 2017-10-18 | 3,850 | 3,880 | 3,725 | 3,735 | 50,900 | 1,245 |
| 2017-10-17 | 3,910 | 3,960 | 3,885 | 3,920 | 37,300 | 1,306.67 |
| 2017-10-16 | 3,980 | 4,070 | 3,920 | 3,935 | 45,300 | 1,311.67 |
| 2017-10-13 | 3,955 | 4,030 | 3,955 | 3,980 | 40,400 | 1,326.67 |
| 2017-10-12 | 4,030 | 4,140 | 3,965 | 3,990 | 40,600 | 1,330 |
| 2017-10-11 | 4,100 | 4,175 | 4,010 | 4,045 | 41,600 | 1,348.33 |
| 2017-10-10 | 4,210 | 4,290 | 4,140 | 4,140 | 52,000 | 1,380 |
| 2017-10-06 | 4,200 | 4,385 | 4,200 | 4,280 | 43,600 | 1,426.67 |
| 2017-10-05 | 4,300 | 4,305 | 4,200 | 4,245 | 26,800 | 1,415 |
| 2017-10-04 | 4,400 | 4,440 | 4,200 | 4,290 | 53,000 | 1,430 |
| 2017-10-03 | 4,380 | 4,470 | 4,355 | 4,440 | 27,800 | 1,480 |
| 2017-10-02 | 4,400 | 4,570 | 4,325 | 4,445 | 46,600 | 1,481.67 |
| 2017-09-29 | 4,340 | 4,395 | 4,295 | 4,365 | 22,400 | 1,455 |
| 2017-09-28 | 4,190 | 4,385 | 4,190 | 4,365 | 31,500 | 1,455 |
| 2017-09-27 | 4,230 | 4,320 | 4,150 | 4,220 | 36,400 | 1,406.67 |
| 2017-09-26 | 4,380 | 4,380 | 4,075 | 4,160 | 65,200 | 1,386.67 |
| 2017-09-25 | 4,345 | 4,430 | 4,240 | 4,360 | 33,500 | 1,453.33 |
| 2017-09-22 | 4,390 | 4,440 | 4,270 | 4,345 | 48,100 | 1,448.33 |
| 2017-09-21 | 4,310 | 4,495 | 4,305 | 4,440 | 75,500 | 1,480 |
| 2017-09-20 | 4,100 | 4,385 | 4,095 | 4,300 | 94,000 | 1,433.33 |
| 2017-09-19 | 4,070 | 4,165 | 3,895 | 4,095 | 72,600 | 1,365 |
| 2017-09-15 | 3,800 | 4,095 | 3,735 | 4,090 | 87,100 | 1,363.33 |
| 2017-09-14 | 4,005 | 4,035 | 3,840 | 3,845 | 63,500 | 1,281.67 |
| 2017-09-13 | 3,850 | 4,000 | 3,765 | 4,000 | 43,300 | 1,333.33 |
| 2017-09-12 | 3,715 | 3,880 | 3,715 | 3,850 | 41,400 | 1,283.33 |
| 2017-09-11 | 3,690 | 3,785 | 3,580 | 3,645 | 58,200 | 1,215 |
| 2017-09-08 | 3,400 | 3,695 | 3,395 | 3,695 | 66,800 | 1,231.67 |
| 2017-09-07 | 3,425 | 3,465 | 3,320 | 3,395 | 19,700 | 1,131.67 |
| 2017-09-06 | 3,320 | 3,500 | 3,290 | 3,420 | 42,800 | 1,140 |
| 2017-09-05 | 3,400 | 3,400 | 3,270 | 3,340 | 43,800 | 1,113.33 |
| 2017-09-04 | 3,490 | 3,595 | 3,430 | 3,435 | 42,600 | 1,145 |
| 2017-09-01 | 3,325 | 3,515 | 3,325 | 3,490 | 51,900 | 1,163.33 |
| 2017-08-31 | 3,345 | 3,425 | 3,295 | 3,325 | 33,400 | 1,108.33 |
| 2017-08-30 | 3,410 | 3,450 | 3,215 | 3,380 | 49,200 | 1,126.67 |
| 2017-08-29 | 3,395 | 3,455 | 3,380 | 3,400 | 25,800 | 1,133.33 |
| 2017-08-28 | 3,290 | 3,460 | 3,275 | 3,430 | 34,900 | 1,143.33 |
| 2017-08-25 | 3,330 | 3,485 | 3,295 | 3,305 | 112,000 | 1,101.67 |
| 2017-08-24 | 3,095 | 3,400 | 3,080 | 3,295 | 76,000 | 1,098.33 |
| 2017-08-23 | 3,065 | 3,110 | 3,065 | 3,080 | 17,900 | 1,026.67 |
| 2017-08-22 | 3,110 | 3,130 | 3,045 | 3,085 | 25,500 | 1,028.33 |
| 2017-08-21 | 3,130 | 3,145 | 2,965 | 3,115 | 37,500 | 1,038.33 |
| 2017-08-18 | 3,030 | 3,190 | 3,015 | 3,130 | 65,900 | 1,043.33 |
| 2017-08-17 | 2,843 | 3,045 | 2,842 | 3,045 | 60,600 | 1,015 |
| 2017-08-16 | 2,802 | 2,846 | 2,791 | 2,843 | 41,000 | 947.67 |
| 2017-08-15 | 2,797 | 2,832 | 2,733 | 2,774 | 93,300 | 924.67 |
| 2017-08-14 | 2,734 | 2,804 | 2,666 | 2,762 | 126,400 | 920.67 |
| 2017-08-10 | 2,332 | 2,355 | 2,297 | 2,334 | 10,800 | 778 |
| 2017-08-09 | 2,336 | 2,336 | 2,277 | 2,291 | 12,200 | 763.67 |
| 2017-08-08 | 2,364 | 2,385 | 2,307 | 2,332 | 19,500 | 777.33 |
| 2017-08-07 | 2,362 | 2,365 | 2,332 | 2,362 | 9,700 | 787.33 |
| 2017-08-04 | 2,301 | 2,319 | 2,285 | 2,312 | 6,500 | 770.67 |
| 2017-08-03 | 2,358 | 2,376 | 2,300 | 2,308 | 7,200 | 769.33 |
| 2017-08-02 | 2,304 | 2,371 | 2,302 | 2,358 | 8,300 | 786 |
| 2017-08-01 | 2,349 | 2,377 | 2,295 | 2,324 | 10,400 | 774.67 |
| 2017-07-31 | 2,278 | 2,357 | 2,271 | 2,349 | 16,600 | 783 |
| 2017-07-28 | 2,384 | 2,389 | 2,277 | 2,310 | 30,300 | 770 |
| 2017-07-27 | 2,453 | 2,453 | 2,398 | 2,398 | 7,600 | 799.33 |
| 2017-07-26 | 2,455 | 2,495 | 2,401 | 2,410 | 18,900 | 803.33 |
| 2017-07-25 | 2,499 | 2,499 | 2,449 | 2,454 | 20,400 | 818 |
| 2017-07-24 | 2,470 | 2,510 | 2,452 | 2,474 | 13,600 | 824.67 |
| 2017-07-21 | 2,461 | 2,495 | 2,454 | 2,495 | 4,700 | 831.67 |
| 2017-07-20 | 2,475 | 2,491 | 2,460 | 2,468 | 6,700 | 822.67 |
| 2017-07-19 | 2,471 | 2,489 | 2,464 | 2,475 | 3,700 | 825 |
| 2017-07-18 | 2,474 | 2,498 | 2,453 | 2,480 | 6,200 | 826.67 |
| 2017-07-14 | 2,470 | 2,491 | 2,470 | 2,472 | 4,700 | 824 |
| 2017-07-13 | 2,489 | 2,507 | 2,467 | 2,478 | 6,100 | 826 |
| 2017-07-12 | 2,502 | 2,529 | 2,479 | 2,496 | 5,600 | 832 |
| 2017-07-11 | 2,465 | 2,500 | 2,464 | 2,480 | 8,100 | 826.67 |
| 2017-07-10 | 2,422 | 2,458 | 2,422 | 2,439 | 5,100 | 813 |
| 2017-07-07 | 2,408 | 2,457 | 2,408 | 2,429 | 12,100 | 809.67 |
| 2017-07-06 | 2,463 | 2,484 | 2,396 | 2,407 | 24,600 | 802.33 |
| 2017-07-05 | 2,510 | 2,582 | 2,458 | 2,504 | 16,500 | 834.67 |
| 2017-07-04 | 2,578 | 2,578 | 2,511 | 2,527 | 9,700 | 842.33 |
| 2017-07-03 | 2,579 | 2,580 | 2,564 | 2,579 | 9,300 | 859.67 |
| 2017-06-30 | 2,512 | 2,541 | 2,507 | 2,539 | 9,800 | 846.33 |
| 2017-06-29 | 2,503 | 2,549 | 2,501 | 2,539 | 8,700 | 846.33 |
| 2017-06-28 | 2,542 | 2,547 | 2,500 | 2,502 | 12,100 | 834 |
| 2017-06-27 | 2,565 | 2,573 | 2,544 | 2,558 | 8,500 | 852.67 |
| 2017-06-26 | 2,571 | 2,601 | 2,565 | 2,571 | 12,000 | 857 |
| 2017-06-23 | 2,684 | 2,684 | 2,586 | 2,613 | 12,900 | 871 |
| 2017-06-22 | 2,702 | 2,702 | 2,635 | 2,671 | 16,000 | 890.33 |
| 2017-06-21 | 2,700 | 2,715 | 2,650 | 2,702 | 8,100 | 900.67 |
| 2017-06-20 | 2,769 | 2,769 | 2,718 | 2,726 | 8,200 | 908.67 |
| 2017-06-19 | 2,775 | 2,789 | 2,678 | 2,723 | 16,500 | 907.67 |
| 2017-06-16 | 2,755 | 2,793 | 2,742 | 2,773 | 15,700 | 924.33 |
| 2017-06-15 | 2,700 | 2,781 | 2,699 | 2,740 | 24,500 | 913.33 |
| 2017-06-14 | 2,588 | 2,691 | 2,581 | 2,671 | 16,800 | 890.33 |
| 2017-06-13 | 2,499 | 2,575 | 2,454 | 2,575 | 24,700 | 858.33 |
| 2017-06-12 | 2,470 | 2,481 | 2,371 | 2,469 | 21,100 | 823 |
| 2017-06-09 | 2,402 | 2,476 | 2,402 | 2,447 | 16,900 | 815.67 |
| 2017-06-08 | 2,438 | 2,468 | 2,392 | 2,392 | 9,000 | 797.33 |
| 2017-06-07 | 2,403 | 2,439 | 2,403 | 2,422 | 8,400 | 807.33 |
| 2017-06-06 | 2,475 | 2,475 | 2,401 | 2,403 | 14,900 | 801 |
| 2017-06-05 | 2,412 | 2,477 | 2,405 | 2,442 | 14,100 | 814 |
| 2017-06-02 | 2,490 | 2,490 | 2,431 | 2,434 | 14,800 | 811.33 |
| 2017-06-01 | 2,489 | 2,496 | 2,476 | 2,491 | 7,700 | 830.33 |
| 2017-05-31 | 2,499 | 2,500 | 2,404 | 2,460 | 30,400 | 820 |
| 2017-05-30 | 2,367 | 2,489 | 2,367 | 2,489 | 38,100 | 829.67 |
| 2017-05-29 | 2,324 | 2,400 | 2,311 | 2,360 | 22,400 | 786.67 |
| 2017-05-26 | 2,331 | 2,369 | 2,308 | 2,310 | 19,400 | 770 |
| 2017-05-25 | 2,365 | 2,365 | 2,301 | 2,326 | 16,500 | 775.33 |
| 2017-05-24 | 2,267 | 2,379 | 2,261 | 2,372 | 59,200 | 790.67 |
| 2017-05-23 | 2,258 | 2,272 | 2,213 | 2,259 | 28,100 | 753 |
| 2017-05-22 | 2,160 | 2,232 | 2,160 | 2,231 | 21,900 | 743.67 |
| 2017-05-19 | 2,175 | 2,186 | 2,152 | 2,158 | 7,700 | 719.33 |
| 2017-05-18 | 2,152 | 2,230 | 2,141 | 2,165 | 32,100 | 721.67 |
| 2017-05-17 | 2,125 | 2,224 | 2,125 | 2,202 | 38,400 | 734 |
| 2017-05-16 | 2,150 | 2,164 | 2,129 | 2,140 | 17,100 | 713.33 |
| 2017-05-15 | 2,090 | 2,128 | 2,087 | 2,106 | 20,500 | 702 |
| 2017-05-12 | 2,124 | 2,156 | 2,070 | 2,130 | 40,600 | 710 |
| 2017-05-11 | 2,268 | 2,273 | 2,167 | 2,169 | 92,500 | 723 |
| 2017-05-10 | 2,130 | 2,135 | 2,106 | 2,118 | 21,000 | 706 |
| 2017-05-09 | 2,095 | 2,148 | 2,088 | 2,102 | 30,500 | 700.67 |
| 2017-05-08 | 2,020 | 2,076 | 2,015 | 2,073 | 56,000 | 691 |
| 2017-05-02 | 2,042 | 2,056 | 2,002 | 2,014 | 57,800 | 671.33 |
| 2017-05-01 | 2,036 | 2,108 | 2,032 | 2,032 | 33,100 | 677.33 |
| 2017-04-28 | 2,149 | 2,186 | 2,050 | 2,069 | 63,700 | 689.67 |
| 2017-04-27 | 1,997 | 2,213 | 1,993 | 2,149 | 273,700 | 716.33 |
| 2017-04-26 | 2,029 | 2,080 | 2,000 | 2,002 | 52,300 | 667.33 |
| 2017-04-25 | 2,041 | 2,041 | 2,015 | 2,019 | 21,000 | 673 |
| 2017-04-24 | 2,045 | 2,059 | 2,024 | 2,032 | 21,600 | 677.33 |
| 2017-04-21 | 2,060 | 2,064 | 2,036 | 2,044 | 13,600 | 681.33 |
| 2017-04-20 | 2,045 | 2,076 | 2,022 | 2,059 | 14,000 | 686.33 |
| 2017-04-19 | 2,056 | 2,091 | 2,044 | 2,051 | 10,100 | 683.67 |
| 2017-04-18 | 2,021 | 2,090 | 2,021 | 2,090 | 18,100 | 696.67 |
| 2017-04-17 | 1,987 | 2,039 | 1,986 | 2,015 | 15,600 | 671.67 |
| 2017-04-14 | 2,043 | 2,059 | 1,985 | 2,000 | 24,400 | 666.67 |
| 2017-04-13 | 2,116 | 2,145 | 2,060 | 2,091 | 34,700 | 697 |
| 2017-04-12 | 2,220 | 2,234 | 2,131 | 2,163 | 41,400 | 721 |
| 2017-04-11 | 2,182 | 2,280 | 2,160 | 2,254 | 64,200 | 751.33 |
| 2017-04-10 | 2,159 | 2,194 | 2,152 | 2,170 | 43,800 | 723.33 |
| 2017-04-07 | 2,081 | 2,185 | 2,041 | 2,173 | 61,200 | 724.33 |
| 2017-04-06 | 2,100 | 2,101 | 2,053 | 2,076 | 19,900 | 692 |
| 2017-04-05 | 2,114 | 2,159 | 2,088 | 2,131 | 26,100 | 710.33 |
| 2017-04-04 | 2,220 | 2,220 | 2,041 | 2,114 | 44,000 | 704.67 |
| 2017-04-03 | 2,282 | 2,285 | 2,189 | 2,244 | 35,100 | 748 |
| 2017-03-31 | 2,250 | 2,305 | 2,249 | 2,305 | 55,100 | 768.33 |
| 2017-03-30 | 2,276 | 2,277 | 2,181 | 2,250 | 32,100 | 750 |
| 2017-03-29 | 2,262 | 2,274 | 2,218 | 2,270 | 47,700 | 756.67 |
| 2017-03-28 | 2,183 | 2,299 | 2,165 | 2,299 | 78,700 | 766.33 |
| 2017-03-27 | 2,108 | 2,174 | 2,100 | 2,164 | 33,900 | 721.33 |
| 2017-03-24 | 2,078 | 2,099 | 2,053 | 2,099 | 39,000 | 699.67 |
| 2017-03-23 | 1,996 | 2,088 | 1,996 | 2,078 | 71,200 | 692.67 |
| 2017-03-22 | 2,050 | 2,050 | 1,974 | 1,980 | 165,300 | 660 |
| 2017-03-21 | 1,940 | 1,940 | 1,908 | 1,911 | 10,200 | 637 |
| 2017-03-17 | 1,950 | 1,955 | 1,925 | 1,932 | 15,300 | 644 |
| 2017-03-16 | 1,945 | 1,980 | 1,945 | 1,952 | 13,600 | 650.67 |
| 2017-03-15 | 1,940 | 1,955 | 1,940 | 1,950 | 6,600 | 650 |
| 2017-03-14 | 1,930 | 1,960 | 1,925 | 1,955 | 12,500 | 651.67 |
| 2017-03-13 | 1,930 | 1,945 | 1,930 | 1,932 | 15,000 | 644 |
| 2017-03-10 | 1,918 | 1,929 | 1,915 | 1,929 | 9,200 | 643 |
| 2017-03-09 | 1,915 | 1,919 | 1,910 | 1,917 | 12,700 | 639 |
| 2017-03-08 | 1,910 | 1,928 | 1,910 | 1,918 | 15,000 | 639.33 |
| 2017-03-07 | 1,910 | 1,922 | 1,909 | 1,922 | 8,400 | 640.67 |
| 2017-03-06 | 1,922 | 1,925 | 1,904 | 1,910 | 12,000 | 636.67 |
| 2017-03-03 | 1,925 | 1,931 | 1,900 | 1,902 | 16,000 | 634 |
| 2017-03-02 | 1,912 | 1,923 | 1,912 | 1,916 | 8,100 | 638.67 |
| 2017-03-01 | 1,943 | 1,943 | 1,898 | 1,909 | 11,600 | 636.33 |
| 2017-02-28 | 1,937 | 1,942 | 1,923 | 1,938 | 21,500 | 646 |
| 2017-02-27 | 1,947 | 1,947 | 1,870 | 1,902 | 15,600 | 634 |
| 2017-02-24 | 1,933 | 1,945 | 1,906 | 1,923 | 6,400 | 641 |
| 2017-02-23 | 1,913 | 1,917 | 1,902 | 1,913 | 5,600 | 637.67 |
| 2017-02-22 | 1,935 | 1,955 | 1,888 | 1,912 | 12,200 | 637.33 |
| 2017-02-21 | 1,900 | 1,965 | 1,890 | 1,950 | 38,400 | 650 |
| 2017-02-20 | 1,888 | 1,899 | 1,871 | 1,899 | 11,600 | 633 |
| 2017-02-17 | 1,868 | 1,880 | 1,850 | 1,877 | 5,300 | 625.67 |
| 2017-02-16 | 1,880 | 1,895 | 1,863 | 1,868 | 8,400 | 622.67 |
| 2017-02-15 | 1,867 | 1,883 | 1,857 | 1,878 | 7,400 | 626 |
| 2017-02-14 | 1,857 | 1,870 | 1,851 | 1,851 | 6,900 | 617 |
| 2017-02-13 | 1,870 | 1,874 | 1,838 | 1,863 | 12,200 | 621 |
| 2017-02-10 | 1,860 | 1,874 | 1,820 | 1,835 | 38,300 | 611.67 |
| 2017-02-09 | 1,885 | 1,962 | 1,880 | 1,930 | 39,600 | 643.33 |
| 2017-02-08 | 1,825 | 1,885 | 1,825 | 1,880 | 12,600 | 626.67 |
| 2017-02-07 | 1,849 | 1,850 | 1,835 | 1,844 | 4,600 | 614.67 |
| 2017-02-06 | 1,836 | 1,845 | 1,813 | 1,842 | 9,300 | 614 |
| 2017-02-03 | 1,829 | 1,848 | 1,825 | 1,836 | 5,300 | 612 |
| 2017-02-02 | 1,798 | 1,842 | 1,758 | 1,817 | 23,000 | 605.67 |
| 2017-02-01 | 1,750 | 1,797 | 1,750 | 1,794 | 9,700 | 598 |
| 2017-01-31 | 1,753 | 1,768 | 1,752 | 1,764 | 6,900 | 588 |
| 2017-01-30 | 1,750 | 1,759 | 1,746 | 1,753 | 5,100 | 584.33 |
| 2017-01-27 | 1,740 | 1,759 | 1,740 | 1,750 | 7,900 | 583.33 |
| 2017-01-26 | 1,750 | 1,771 | 1,742 | 1,748 | 11,400 | 582.67 |
| 2017-01-25 | 1,753 | 1,770 | 1,743 | 1,753 | 20,400 | 584.33 |
| 2017-01-24 | 1,750 | 1,775 | 1,736 | 1,758 | 9,500 | 586 |
| 2017-01-23 | 1,761 | 1,774 | 1,736 | 1,736 | 18,500 | 578.67 |
| 2017-01-20 | 1,775 | 1,779 | 1,766 | 1,777 | 8,600 | 592.33 |
| 2017-01-19 | 1,830 | 1,838 | 1,758 | 1,781 | 27,800 | 593.67 |
| 2017-01-18 | 1,850 | 1,856 | 1,824 | 1,831 | 15,900 | 610.33 |
| 2017-01-17 | 1,890 | 1,909 | 1,867 | 1,869 | 6,500 | 623 |
| 2017-01-16 | 1,905 | 1,906 | 1,897 | 1,906 | 1,400 | 635.33 |
| 2017-01-13 | 1,899 | 1,939 | 1,887 | 1,905 | 10,600 | 635 |
| 2017-01-12 | 1,879 | 1,906 | 1,858 | 1,899 | 13,700 | 633 |
| 2017-01-11 | 1,955 | 1,972 | 1,853 | 1,855 | 40,800 | 618.33 |
| 2017-01-10 | 1,965 | 1,976 | 1,953 | 1,968 | 6,300 | 656 |
| 2017-01-06 | 1,970 | 1,980 | 1,951 | 1,965 | 10,400 | 655 |
| 2017-01-05 | 2,015 | 2,015 | 1,977 | 1,986 | 19,300 | 662 |
| 2017-01-04 | 2,010 | 2,049 | 1,997 | 2,015 | 22,200 | 671.67 |
分割・併合履歴 ： [2018-06-27]1株→3株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.1株
