7839 (株)SHOEI 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 | 5,240 | 5,240 | 5,140 | 5,160 | 19,100 | 1,290 |
| 2017-12-28 | 5,260 | 5,320 | 5,190 | 5,240 | 21,600 | 1,310 |
| 2017-12-27 | 5,110 | 5,310 | 5,110 | 5,250 | 30,400 | 1,312.50 |
| 2017-12-26 | 5,320 | 5,320 | 5,190 | 5,200 | 40,100 | 1,300 |
| 2017-12-25 | 5,270 | 5,380 | 5,140 | 5,250 | 75,900 | 1,312.50 |
| 2017-12-22 | 5,310 | 5,500 | 5,080 | 5,230 | 198,900 | 1,307.50 |
| 2017-12-21 | 4,795 | 4,930 | 4,750 | 4,795 | 54,800 | 1,198.75 |
| 2017-12-20 | 4,580 | 4,850 | 4,570 | 4,830 | 43,700 | 1,207.50 |
| 2017-12-19 | 4,550 | 4,655 | 4,540 | 4,590 | 38,700 | 1,147.50 |
| 2017-12-18 | 4,560 | 4,595 | 4,525 | 4,550 | 37,200 | 1,137.50 |
| 2017-12-15 | 4,550 | 4,590 | 4,515 | 4,565 | 60,500 | 1,141.25 |
| 2017-12-14 | 4,440 | 4,600 | 4,440 | 4,515 | 25,300 | 1,128.75 |
| 2017-12-13 | 4,595 | 4,615 | 4,475 | 4,475 | 28,900 | 1,118.75 |
| 2017-12-12 | 4,675 | 4,710 | 4,580 | 4,595 | 36,200 | 1,148.75 |
| 2017-12-11 | 4,670 | 4,705 | 4,550 | 4,675 | 51,200 | 1,168.75 |
| 2017-12-08 | 4,655 | 4,800 | 4,650 | 4,700 | 60,900 | 1,175 |
| 2017-12-07 | 4,570 | 4,675 | 4,495 | 4,650 | 47,400 | 1,162.50 |
| 2017-12-06 | 4,575 | 4,750 | 4,540 | 4,545 | 53,300 | 1,136.25 |
| 2017-12-05 | 4,570 | 4,650 | 4,520 | 4,635 | 44,500 | 1,158.75 |
| 2017-12-04 | 4,695 | 4,730 | 4,565 | 4,605 | 85,100 | 1,151.25 |
| 2017-12-01 | 4,320 | 4,610 | 4,310 | 4,580 | 144,000 | 1,145 |
| 2017-11-30 | 4,150 | 4,290 | 4,080 | 4,270 | 67,200 | 1,067.50 |
| 2017-11-29 | 4,230 | 4,230 | 4,095 | 4,150 | 48,500 | 1,037.50 |
| 2017-11-28 | 4,210 | 4,290 | 4,165 | 4,250 | 38,000 | 1,062.50 |
| 2017-11-27 | 4,200 | 4,210 | 4,095 | 4,190 | 45,600 | 1,047.50 |
| 2017-11-24 | 4,025 | 4,235 | 4,005 | 4,225 | 52,300 | 1,056.25 |
| 2017-11-22 | 4,075 | 4,120 | 4,035 | 4,035 | 28,600 | 1,008.75 |
| 2017-11-21 | 4,135 | 4,145 | 4,075 | 4,075 | 34,100 | 1,018.75 |
| 2017-11-20 | 4,010 | 4,130 | 3,960 | 4,115 | 54,500 | 1,028.75 |
| 2017-11-17 | 4,180 | 4,185 | 3,990 | 4,020 | 126,500 | 1,005 |
| 2017-11-16 | 4,080 | 4,205 | 4,075 | 4,100 | 71,900 | 1,025 |
| 2017-11-15 | 4,000 | 4,260 | 3,995 | 4,115 | 117,700 | 1,028.75 |
| 2017-11-13 | 4,180 | 4,180 | 3,935 | 3,935 | 36,600 | 983.75 |
| 2017-11-10 | 4,000 | 4,115 | 3,930 | 3,970 | 81,700 | 992.50 |
| 2017-11-09 | 4,310 | 4,415 | 4,125 | 4,200 | 98,500 | 1,050 |
| 2017-11-08 | 4,000 | 4,255 | 4,000 | 4,210 | 117,400 | 1,052.50 |
| 2017-11-07 | 3,965 | 4,055 | 3,940 | 4,050 | 58,400 | 1,012.50 |
| 2017-11-06 | 3,870 | 3,995 | 3,840 | 3,940 | 75,600 | 985 |
| 2017-11-02 | 3,860 | 3,870 | 3,790 | 3,815 | 43,400 | 953.75 |
| 2017-11-01 | 3,800 | 3,890 | 3,795 | 3,860 | 76,700 | 965 |
| 2017-10-31 | 3,740 | 3,835 | 3,740 | 3,795 | 37,200 | 948.75 |
| 2017-10-30 | 3,685 | 3,750 | 3,635 | 3,725 | 49,300 | 931.25 |
| 2017-10-27 | 3,655 | 3,725 | 3,620 | 3,685 | 65,100 | 921.25 |
| 2017-10-26 | 3,490 | 3,615 | 3,465 | 3,585 | 42,900 | 896.25 |
| 2017-10-25 | 3,445 | 3,600 | 3,435 | 3,490 | 72,700 | 872.50 |
| 2017-10-24 | 3,360 | 3,430 | 3,360 | 3,430 | 26,200 | 857.50 |
| 2017-10-23 | 3,325 | 3,395 | 3,325 | 3,380 | 22,300 | 845 |
| 2017-10-20 | 3,330 | 3,330 | 3,295 | 3,300 | 16,000 | 825 |
| 2017-10-19 | 3,310 | 3,350 | 3,310 | 3,330 | 12,400 | 832.50 |
| 2017-10-18 | 3,370 | 3,370 | 3,315 | 3,320 | 14,400 | 830 |
| 2017-10-17 | 3,350 | 3,390 | 3,320 | 3,370 | 21,800 | 842.50 |
| 2017-10-16 | 3,345 | 3,350 | 3,315 | 3,315 | 18,200 | 828.75 |
| 2017-10-13 | 3,335 | 3,380 | 3,330 | 3,360 | 26,500 | 840 |
| 2017-10-12 | 3,395 | 3,395 | 3,350 | 3,350 | 13,900 | 837.50 |
| 2017-10-11 | 3,405 | 3,435 | 3,365 | 3,370 | 18,500 | 842.50 |
| 2017-10-10 | 3,295 | 3,405 | 3,285 | 3,395 | 37,700 | 848.75 |
| 2017-10-06 | 3,305 | 3,330 | 3,250 | 3,270 | 41,300 | 817.50 |
| 2017-10-05 | 3,390 | 3,410 | 3,315 | 3,315 | 15,800 | 828.75 |
| 2017-10-04 | 3,415 | 3,415 | 3,375 | 3,390 | 22,600 | 847.50 |
| 2017-10-03 | 3,495 | 3,495 | 3,410 | 3,415 | 19,200 | 853.75 |
| 2017-10-02 | 3,485 | 3,510 | 3,460 | 3,465 | 18,400 | 866.25 |
| 2017-09-29 | 3,445 | 3,480 | 3,435 | 3,470 | 26,600 | 867.50 |
| 2017-09-28 | 3,365 | 3,470 | 3,365 | 3,465 | 60,300 | 866.25 |
| 2017-09-27 | 3,360 | 3,390 | 3,310 | 3,370 | 38,300 | 842.50 |
| 2017-09-26 | 3,435 | 3,470 | 3,415 | 3,420 | 37,700 | 855 |
| 2017-09-25 | 3,485 | 3,500 | 3,440 | 3,455 | 40,500 | 863.75 |
| 2017-09-22 | 3,530 | 3,530 | 3,450 | 3,475 | 58,200 | 868.75 |
| 2017-09-21 | 3,465 | 3,520 | 3,445 | 3,495 | 51,000 | 873.75 |
| 2017-09-20 | 3,360 | 3,500 | 3,350 | 3,490 | 129,800 | 872.50 |
| 2017-09-19 | 3,340 | 3,345 | 3,295 | 3,330 | 86,200 | 832.50 |
| 2017-09-15 | 3,290 | 3,345 | 3,275 | 3,340 | 30,100 | 835 |
| 2017-09-14 | 3,310 | 3,345 | 3,280 | 3,305 | 35,800 | 826.25 |
| 2017-09-13 | 3,320 | 3,320 | 3,265 | 3,300 | 18,000 | 825 |
| 2017-09-12 | 3,240 | 3,295 | 3,220 | 3,280 | 39,000 | 820 |
| 2017-09-11 | 3,175 | 3,205 | 3,170 | 3,190 | 36,600 | 797.50 |
| 2017-09-08 | 3,200 | 3,215 | 3,140 | 3,155 | 39,600 | 788.75 |
| 2017-09-07 | 3,250 | 3,250 | 3,165 | 3,200 | 39,300 | 800 |
| 2017-09-06 | 3,175 | 3,220 | 3,135 | 3,205 | 55,700 | 801.25 |
| 2017-09-05 | 3,330 | 3,355 | 3,185 | 3,215 | 45,200 | 803.75 |
| 2017-09-04 | 3,320 | 3,330 | 3,280 | 3,300 | 48,900 | 825 |
| 2017-09-01 | 3,320 | 3,355 | 3,305 | 3,335 | 44,700 | 833.75 |
| 2017-08-31 | 3,325 | 3,335 | 3,275 | 3,290 | 44,300 | 822.50 |
| 2017-08-30 | 3,340 | 3,350 | 3,285 | 3,305 | 50,300 | 826.25 |
| 2017-08-29 | 3,260 | 3,340 | 3,260 | 3,310 | 71,100 | 827.50 |
| 2017-08-28 | 3,425 | 3,430 | 3,260 | 3,275 | 127,300 | 818.75 |
| 2017-08-25 | 3,305 | 3,355 | 3,275 | 3,285 | 73,700 | 821.25 |
| 2017-08-24 | 3,325 | 3,335 | 3,295 | 3,295 | 37,200 | 823.75 |
| 2017-08-23 | 3,325 | 3,390 | 3,320 | 3,330 | 37,300 | 832.50 |
| 2017-08-22 | 3,390 | 3,390 | 3,290 | 3,305 | 44,400 | 826.25 |
| 2017-08-21 | 3,365 | 3,425 | 3,355 | 3,370 | 49,700 | 842.50 |
| 2017-08-18 | 3,310 | 3,350 | 3,285 | 3,340 | 41,700 | 835 |
| 2017-08-17 | 3,425 | 3,465 | 3,345 | 3,350 | 42,000 | 837.50 |
| 2017-08-16 | 3,350 | 3,445 | 3,315 | 3,425 | 42,800 | 856.25 |
| 2017-08-15 | 3,355 | 3,430 | 3,350 | 3,395 | 50,000 | 848.75 |
| 2017-08-14 | 3,220 | 3,345 | 3,205 | 3,325 | 67,900 | 831.25 |
| 2017-08-10 | 3,270 | 3,360 | 3,270 | 3,355 | 42,200 | 838.75 |
| 2017-08-09 | 3,280 | 3,290 | 3,210 | 3,265 | 48,600 | 816.25 |
| 2017-08-08 | 3,250 | 3,295 | 3,240 | 3,285 | 25,000 | 821.25 |
| 2017-08-07 | 3,260 | 3,290 | 3,210 | 3,285 | 47,000 | 821.25 |
| 2017-08-04 | 3,120 | 3,245 | 3,110 | 3,235 | 52,900 | 808.75 |
| 2017-08-03 | 3,155 | 3,175 | 3,100 | 3,145 | 79,800 | 786.25 |
| 2017-08-02 | 3,060 | 3,185 | 3,060 | 3,170 | 93,900 | 792.50 |
| 2017-08-01 | 3,110 | 3,135 | 3,020 | 3,070 | 61,600 | 767.50 |
| 2017-07-31 | 3,095 | 3,180 | 3,030 | 3,160 | 96,800 | 790 |
| 2017-07-28 | 3,070 | 3,115 | 3,050 | 3,095 | 104,000 | 773.75 |
| 2017-07-27 | 3,240 | 3,260 | 3,040 | 3,075 | 184,800 | 768.75 |
| 2017-07-26 | 3,340 | 3,345 | 3,220 | 3,230 | 42,700 | 807.50 |
| 2017-07-25 | 3,280 | 3,360 | 3,260 | 3,330 | 88,300 | 832.50 |
| 2017-07-24 | 3,185 | 3,310 | 3,175 | 3,255 | 99,700 | 813.75 |
| 2017-07-21 | 3,160 | 3,195 | 3,140 | 3,175 | 23,600 | 793.75 |
| 2017-07-20 | 3,115 | 3,200 | 3,115 | 3,200 | 20,700 | 800 |
| 2017-07-19 | 3,085 | 3,135 | 3,065 | 3,130 | 24,800 | 782.50 |
| 2017-07-18 | 3,050 | 3,145 | 3,035 | 3,110 | 35,000 | 777.50 |
| 2017-07-14 | 2,959 | 3,090 | 2,959 | 3,060 | 57,200 | 765 |
| 2017-07-13 | 3,030 | 3,030 | 2,935 | 2,961 | 79,500 | 740.25 |
| 2017-07-12 | 3,055 | 3,065 | 3,025 | 3,035 | 12,700 | 758.75 |
| 2017-07-11 | 3,035 | 3,045 | 3,010 | 3,015 | 39,700 | 753.75 |
| 2017-07-10 | 3,085 | 3,085 | 3,010 | 3,045 | 42,200 | 761.25 |
| 2017-07-07 | 3,170 | 3,170 | 3,090 | 3,090 | 47,200 | 772.50 |
| 2017-07-06 | 3,180 | 3,215 | 3,160 | 3,170 | 39,800 | 792.50 |
| 2017-07-05 | 3,140 | 3,215 | 3,120 | 3,205 | 29,200 | 801.25 |
| 2017-07-04 | 3,180 | 3,225 | 3,125 | 3,135 | 45,000 | 783.75 |
| 2017-07-03 | 3,140 | 3,180 | 3,130 | 3,150 | 39,100 | 787.50 |
| 2017-06-30 | 3,140 | 3,165 | 3,110 | 3,145 | 36,400 | 786.25 |
| 2017-06-29 | 3,185 | 3,190 | 3,100 | 3,120 | 47,200 | 780 |
| 2017-06-28 | 3,165 | 3,175 | 3,140 | 3,160 | 27,400 | 790 |
| 2017-06-27 | 3,060 | 3,165 | 3,060 | 3,160 | 45,500 | 790 |
| 2017-06-26 | 3,020 | 3,125 | 3,005 | 3,070 | 32,200 | 767.50 |
| 2017-06-23 | 3,015 | 3,030 | 2,981 | 2,989 | 19,300 | 747.25 |
| 2017-06-22 | 3,035 | 3,045 | 2,975 | 3,015 | 21,300 | 753.75 |
| 2017-06-21 | 3,050 | 3,080 | 3,000 | 3,015 | 30,100 | 753.75 |
| 2017-06-20 | 2,951 | 3,070 | 2,937 | 3,060 | 60,600 | 765 |
| 2017-06-19 | 2,932 | 2,978 | 2,913 | 2,954 | 33,600 | 738.50 |
| 2017-06-16 | 2,870 | 2,932 | 2,865 | 2,932 | 69,700 | 733 |
| 2017-06-15 | 2,837 | 2,880 | 2,819 | 2,844 | 28,800 | 711 |
| 2017-06-14 | 2,896 | 2,901 | 2,837 | 2,837 | 12,300 | 709.25 |
| 2017-06-13 | 2,884 | 2,948 | 2,875 | 2,878 | 54,300 | 719.50 |
| 2017-06-12 | 2,926 | 2,926 | 2,864 | 2,910 | 33,600 | 727.50 |
| 2017-06-09 | 2,940 | 2,948 | 2,893 | 2,927 | 41,300 | 731.75 |
| 2017-06-08 | 2,949 | 2,963 | 2,910 | 2,941 | 48,200 | 735.25 |
| 2017-06-07 | 2,903 | 2,948 | 2,880 | 2,931 | 68,000 | 732.75 |
| 2017-06-06 | 2,780 | 2,902 | 2,779 | 2,891 | 104,400 | 722.75 |
| 2017-06-05 | 2,781 | 2,788 | 2,755 | 2,758 | 31,800 | 689.50 |
| 2017-06-02 | 2,732 | 2,806 | 2,732 | 2,798 | 55,400 | 699.50 |
| 2017-06-01 | 2,715 | 2,744 | 2,694 | 2,716 | 22,600 | 679 |
| 2017-05-31 | 2,674 | 2,745 | 2,674 | 2,715 | 35,300 | 678.75 |
| 2017-05-30 | 2,678 | 2,710 | 2,652 | 2,693 | 27,100 | 673.25 |
| 2017-05-29 | 2,692 | 2,712 | 2,666 | 2,677 | 28,400 | 669.25 |
| 2017-05-26 | 2,700 | 2,717 | 2,652 | 2,707 | 49,000 | 676.75 |
| 2017-05-25 | 2,728 | 2,744 | 2,696 | 2,708 | 41,500 | 677 |
| 2017-05-24 | 2,705 | 2,733 | 2,702 | 2,728 | 28,900 | 682 |
| 2017-05-23 | 2,704 | 2,714 | 2,683 | 2,697 | 38,400 | 674.25 |
| 2017-05-22 | 2,676 | 2,695 | 2,666 | 2,674 | 22,000 | 668.50 |
| 2017-05-19 | 2,706 | 2,713 | 2,663 | 2,687 | 33,700 | 671.75 |
| 2017-05-18 | 2,654 | 2,707 | 2,642 | 2,706 | 44,000 | 676.50 |
| 2017-05-17 | 2,696 | 2,736 | 2,660 | 2,704 | 39,200 | 676 |
| 2017-05-16 | 2,706 | 2,753 | 2,697 | 2,718 | 62,200 | 679.50 |
| 2017-05-15 | 2,724 | 2,730 | 2,665 | 2,697 | 64,400 | 674.25 |
| 2017-05-12 | 2,752 | 2,760 | 2,675 | 2,725 | 123,300 | 681.25 |
| 2017-05-11 | 2,781 | 2,809 | 2,737 | 2,786 | 109,200 | 696.50 |
| 2017-05-10 | 2,819 | 2,841 | 2,764 | 2,799 | 118,700 | 699.75 |
| 2017-05-09 | 2,877 | 2,907 | 2,775 | 2,832 | 214,200 | 708 |
| 2017-05-08 | 2,950 | 2,958 | 2,850 | 2,905 | 112,900 | 726.25 |
| 2017-05-02 | 2,948 | 2,950 | 2,830 | 2,907 | 154,900 | 726.75 |
| 2017-05-01 | 2,977 | 3,015 | 2,913 | 2,985 | 113,800 | 746.25 |
| 2017-04-28 | 2,899 | 3,120 | 2,876 | 3,095 | 128,700 | 773.75 |
| 2017-04-27 | 2,800 | 2,900 | 2,792 | 2,893 | 246,000 | 723.25 |
| 2017-04-26 | 3,200 | 3,250 | 3,080 | 3,160 | 97,400 | 790 |
| 2017-04-25 | 3,000 | 3,185 | 3,000 | 3,085 | 99,400 | 771.25 |
| 2017-04-24 | 2,993 | 3,040 | 2,984 | 3,020 | 50,900 | 755 |
| 2017-04-21 | 2,960 | 2,990 | 2,950 | 2,973 | 51,200 | 743.25 |
| 2017-04-20 | 2,931 | 2,953 | 2,923 | 2,944 | 60,500 | 736 |
| 2017-04-19 | 2,839 | 2,948 | 2,839 | 2,915 | 52,100 | 728.75 |
| 2017-04-18 | 2,737 | 2,874 | 2,737 | 2,839 | 24,200 | 709.75 |
| 2017-04-17 | 2,763 | 2,813 | 2,723 | 2,729 | 13,000 | 682.25 |
| 2017-04-14 | 2,779 | 2,895 | 2,779 | 2,812 | 47,400 | 703 |
| 2017-04-13 | 2,581 | 2,729 | 2,581 | 2,729 | 46,900 | 682.25 |
| 2017-04-12 | 2,760 | 2,760 | 2,666 | 2,681 | 23,500 | 670.25 |
| 2017-04-11 | 2,845 | 2,852 | 2,762 | 2,778 | 22,600 | 694.50 |
| 2017-04-10 | 2,800 | 2,955 | 2,800 | 2,889 | 37,200 | 722.25 |
| 2017-04-07 | 2,751 | 2,848 | 2,751 | 2,768 | 43,700 | 692 |
| 2017-04-06 | 2,870 | 2,870 | 2,757 | 2,770 | 62,800 | 692.50 |
| 2017-04-05 | 2,750 | 2,780 | 2,750 | 2,750 | 23,400 | 687.50 |
| 2017-04-04 | 2,750 | 2,784 | 2,717 | 2,750 | 50,200 | 687.50 |
| 2017-04-03 | 2,879 | 2,879 | 2,752 | 2,755 | 12,400 | 688.75 |
| 2017-03-31 | 2,916 | 2,955 | 2,779 | 2,779 | 28,400 | 694.75 |
| 2017-03-30 | 2,954 | 2,954 | 2,849 | 2,875 | 57,300 | 718.75 |
| 2017-03-29 | 2,966 | 2,981 | 2,920 | 2,957 | 29,800 | 739.25 |
| 2017-03-28 | 2,978 | 3,015 | 2,928 | 2,960 | 49,600 | 740 |
| 2017-03-27 | 2,808 | 2,979 | 2,808 | 2,963 | 65,700 | 740.75 |
| 2017-03-24 | 2,757 | 2,825 | 2,741 | 2,813 | 20,500 | 703.25 |
| 2017-03-23 | 2,819 | 2,838 | 2,736 | 2,763 | 19,100 | 690.75 |
| 2017-03-22 | 2,792 | 2,864 | 2,785 | 2,836 | 33,000 | 709 |
| 2017-03-21 | 2,757 | 2,812 | 2,757 | 2,792 | 19,000 | 698 |
| 2017-03-17 | 2,794 | 2,820 | 2,781 | 2,801 | 10,600 | 700.25 |
| 2017-03-16 | 2,795 | 2,830 | 2,771 | 2,794 | 20,200 | 698.50 |
| 2017-03-15 | 2,745 | 2,830 | 2,734 | 2,819 | 20,600 | 704.75 |
| 2017-03-14 | 2,772 | 2,803 | 2,731 | 2,783 | 17,800 | 695.75 |
| 2017-03-13 | 2,779 | 2,791 | 2,741 | 2,784 | 14,200 | 696 |
| 2017-03-10 | 2,797 | 2,803 | 2,767 | 2,779 | 25,100 | 694.75 |
| 2017-03-09 | 2,797 | 2,797 | 2,731 | 2,772 | 16,200 | 693 |
| 2017-03-08 | 2,810 | 2,840 | 2,777 | 2,799 | 20,900 | 699.75 |
| 2017-03-07 | 2,825 | 2,886 | 2,805 | 2,810 | 24,800 | 702.50 |
| 2017-03-06 | 2,774 | 2,875 | 2,756 | 2,861 | 41,100 | 715.25 |
| 2017-03-03 | 2,738 | 2,792 | 2,713 | 2,774 | 39,600 | 693.50 |
| 2017-03-02 | 2,639 | 2,777 | 2,633 | 2,738 | 66,000 | 684.50 |
| 2017-03-01 | 2,601 | 2,601 | 2,515 | 2,563 | 32,400 | 640.75 |
| 2017-02-28 | 2,609 | 2,632 | 2,571 | 2,571 | 22,600 | 642.75 |
| 2017-02-27 | 2,625 | 2,625 | 2,555 | 2,574 | 32,200 | 643.50 |
| 2017-02-24 | 2,556 | 2,723 | 2,556 | 2,625 | 50,300 | 656.25 |
| 2017-02-23 | 2,580 | 2,586 | 2,556 | 2,579 | 12,300 | 644.75 |
| 2017-02-22 | 2,530 | 2,579 | 2,526 | 2,553 | 33,900 | 638.25 |
| 2017-02-21 | 2,561 | 2,596 | 2,533 | 2,550 | 23,100 | 637.50 |
| 2017-02-20 | 2,560 | 2,583 | 2,516 | 2,556 | 29,800 | 639 |
| 2017-02-17 | 2,575 | 2,575 | 2,501 | 2,511 | 29,500 | 627.75 |
| 2017-02-16 | 2,624 | 2,626 | 2,557 | 2,575 | 26,600 | 643.75 |
| 2017-02-15 | 2,681 | 2,681 | 2,588 | 2,595 | 38,600 | 648.75 |
| 2017-02-14 | 2,764 | 2,764 | 2,636 | 2,681 | 43,200 | 670.25 |
| 2017-02-13 | 2,650 | 2,766 | 2,627 | 2,764 | 69,800 | 691 |
| 2017-02-10 | 2,567 | 2,639 | 2,567 | 2,610 | 22,700 | 652.50 |
| 2017-02-09 | 2,630 | 2,645 | 2,547 | 2,567 | 38,300 | 641.75 |
| 2017-02-08 | 2,663 | 2,709 | 2,634 | 2,657 | 35,200 | 664.25 |
| 2017-02-07 | 2,717 | 2,766 | 2,690 | 2,692 | 53,800 | 673 |
| 2017-02-06 | 2,586 | 2,799 | 2,586 | 2,760 | 99,000 | 690 |
| 2017-02-03 | 2,586 | 2,644 | 2,540 | 2,540 | 22,200 | 635 |
| 2017-02-02 | 2,507 | 2,608 | 2,507 | 2,577 | 49,700 | 644.25 |
| 2017-02-01 | 2,538 | 2,685 | 2,538 | 2,557 | 126,800 | 639.25 |
| 2017-01-31 | 2,480 | 2,596 | 2,470 | 2,588 | 80,900 | 647 |
| 2017-01-30 | 2,480 | 2,635 | 2,386 | 2,513 | 188,100 | 628.25 |
| 2017-01-27 | 2,193 | 2,199 | 2,175 | 2,180 | 8,700 | 545 |
| 2017-01-26 | 2,186 | 2,195 | 2,165 | 2,188 | 10,200 | 547 |
| 2017-01-25 | 2,189 | 2,189 | 2,157 | 2,160 | 11,800 | 540 |
| 2017-01-24 | 2,140 | 2,153 | 2,131 | 2,143 | 21,600 | 535.75 |
| 2017-01-23 | 2,148 | 2,183 | 2,148 | 2,166 | 13,300 | 541.50 |
| 2017-01-20 | 2,136 | 2,190 | 2,136 | 2,185 | 19,800 | 546.25 |
| 2017-01-19 | 2,167 | 2,167 | 2,131 | 2,136 | 15,200 | 534 |
| 2017-01-18 | 2,130 | 2,152 | 2,112 | 2,140 | 14,300 | 535 |
| 2017-01-17 | 2,151 | 2,169 | 2,151 | 2,158 | 15,800 | 539.50 |
| 2017-01-16 | 2,130 | 2,165 | 2,130 | 2,151 | 17,600 | 537.75 |
| 2017-01-13 | 2,174 | 2,174 | 2,145 | 2,155 | 14,200 | 538.75 |
| 2017-01-12 | 2,153 | 2,195 | 2,143 | 2,186 | 31,200 | 546.50 |
| 2017-01-11 | 2,150 | 2,159 | 2,142 | 2,147 | 14,600 | 536.75 |
| 2017-01-10 | 2,150 | 2,158 | 2,130 | 2,141 | 27,700 | 535.25 |
| 2017-01-06 | 2,170 | 2,170 | 2,133 | 2,150 | 20,500 | 537.50 |
| 2017-01-05 | 2,184 | 2,184 | 2,159 | 2,172 | 21,500 | 543 |
| 2017-01-04 | 2,100 | 2,183 | 2,100 | 2,170 | 23,100 | 542.50 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2020-03-30]1株→2株 [2007-12-25]1株→2株
