9039 (株)サカイ引越センター 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 | 5,710 | 5,720 | 5,550 | 5,550 | 33,200 | 2,775 |
| 2017-12-28 | 5,710 | 5,820 | 5,650 | 5,680 | 65,300 | 2,840 |
| 2017-12-27 | 5,730 | 5,780 | 5,690 | 5,710 | 33,000 | 2,855 |
| 2017-12-26 | 5,770 | 5,790 | 5,690 | 5,700 | 37,000 | 2,850 |
| 2017-12-25 | 5,710 | 5,790 | 5,710 | 5,730 | 34,700 | 2,865 |
| 2017-12-22 | 5,630 | 5,760 | 5,620 | 5,720 | 54,900 | 2,860 |
| 2017-12-21 | 5,460 | 5,580 | 5,460 | 5,570 | 61,100 | 2,785 |
| 2017-12-20 | 5,420 | 5,530 | 5,360 | 5,510 | 79,700 | 2,755 |
| 2017-12-19 | 5,560 | 5,560 | 5,410 | 5,480 | 87,600 | 2,740 |
| 2017-12-18 | 5,550 | 5,580 | 5,470 | 5,550 | 63,700 | 2,775 |
| 2017-12-15 | 5,610 | 5,670 | 5,400 | 5,540 | 122,800 | 2,770 |
| 2017-12-14 | 5,770 | 5,770 | 5,630 | 5,690 | 73,600 | 2,845 |
| 2017-12-13 | 5,700 | 5,750 | 5,670 | 5,700 | 67,800 | 2,850 |
| 2017-12-12 | 5,760 | 5,840 | 5,670 | 5,710 | 71,200 | 2,855 |
| 2017-12-11 | 5,730 | 5,770 | 5,640 | 5,680 | 44,400 | 2,840 |
| 2017-12-08 | 5,650 | 5,740 | 5,610 | 5,720 | 101,100 | 2,860 |
| 2017-12-07 | 5,570 | 5,710 | 5,570 | 5,690 | 64,600 | 2,845 |
| 2017-12-06 | 5,670 | 5,700 | 5,510 | 5,550 | 67,400 | 2,775 |
| 2017-12-05 | 5,500 | 5,680 | 5,470 | 5,660 | 74,300 | 2,830 |
| 2017-12-04 | 5,640 | 5,640 | 5,530 | 5,530 | 55,700 | 2,765 |
| 2017-12-01 | 5,630 | 5,640 | 5,540 | 5,610 | 75,000 | 2,805 |
| 2017-11-30 | 5,670 | 5,690 | 5,570 | 5,670 | 66,000 | 2,835 |
| 2017-11-29 | 5,620 | 5,670 | 5,580 | 5,600 | 66,100 | 2,800 |
| 2017-11-28 | 5,670 | 5,710 | 5,630 | 5,650 | 38,700 | 2,825 |
| 2017-11-27 | 5,720 | 5,730 | 5,660 | 5,670 | 49,800 | 2,835 |
| 2017-11-24 | 5,690 | 5,780 | 5,690 | 5,720 | 36,100 | 2,860 |
| 2017-11-22 | 5,760 | 5,850 | 5,710 | 5,730 | 93,600 | 2,865 |
| 2017-11-21 | 5,760 | 5,830 | 5,680 | 5,790 | 72,600 | 2,895 |
| 2017-11-20 | 5,690 | 5,730 | 5,630 | 5,680 | 64,200 | 2,840 |
| 2017-11-17 | 5,730 | 5,730 | 5,600 | 5,690 | 122,000 | 2,845 |
| 2017-11-16 | 5,750 | 5,790 | 5,650 | 5,700 | 156,300 | 2,850 |
| 2017-11-15 | 5,910 | 5,910 | 5,680 | 5,680 | 155,300 | 2,840 |
| 2017-11-13 | 6,250 | 6,320 | 6,210 | 6,230 | 56,400 | 3,115 |
| 2017-11-10 | 6,210 | 6,280 | 6,150 | 6,240 | 58,000 | 3,120 |
| 2017-11-09 | 6,350 | 6,390 | 6,210 | 6,290 | 106,500 | 3,145 |
| 2017-11-08 | 6,420 | 6,420 | 6,340 | 6,350 | 37,300 | 3,175 |
| 2017-11-07 | 6,400 | 6,450 | 6,330 | 6,430 | 55,900 | 3,215 |
| 2017-11-06 | 6,450 | 6,450 | 6,300 | 6,310 | 56,400 | 3,155 |
| 2017-11-02 | 6,560 | 6,610 | 6,320 | 6,380 | 102,400 | 3,190 |
| 2017-11-01 | 6,600 | 6,670 | 6,570 | 6,610 | 55,400 | 3,305 |
| 2017-10-31 | 6,400 | 6,590 | 6,400 | 6,570 | 86,800 | 3,285 |
| 2017-10-30 | 6,340 | 6,500 | 6,300 | 6,470 | 292,300 | 3,235 |
| 2017-10-27 | 6,640 | 6,740 | 6,200 | 6,270 | 232,100 | 3,135 |
| 2017-10-26 | 6,550 | 6,640 | 6,510 | 6,530 | 70,000 | 3,265 |
| 2017-10-25 | 6,470 | 6,660 | 6,440 | 6,570 | 108,000 | 3,285 |
| 2017-10-24 | 6,470 | 6,480 | 6,420 | 6,460 | 30,800 | 3,230 |
| 2017-10-23 | 6,510 | 6,510 | 6,400 | 6,470 | 28,500 | 3,235 |
| 2017-10-20 | 6,430 | 6,510 | 6,390 | 6,410 | 48,200 | 3,205 |
| 2017-10-19 | 6,350 | 6,460 | 6,350 | 6,390 | 26,900 | 3,195 |
| 2017-10-18 | 6,530 | 6,530 | 6,360 | 6,380 | 31,200 | 3,190 |
| 2017-10-17 | 6,380 | 6,510 | 6,380 | 6,460 | 35,900 | 3,230 |
| 2017-10-16 | 6,600 | 6,600 | 6,410 | 6,440 | 58,200 | 3,220 |
| 2017-10-13 | 6,520 | 6,590 | 6,450 | 6,570 | 85,600 | 3,285 |
| 2017-10-12 | 6,170 | 6,560 | 6,170 | 6,520 | 132,500 | 3,260 |
| 2017-10-11 | 6,210 | 6,210 | 6,110 | 6,150 | 51,800 | 3,075 |
| 2017-10-10 | 6,000 | 6,230 | 5,980 | 6,210 | 84,100 | 3,105 |
| 2017-10-06 | 5,950 | 6,030 | 5,930 | 5,970 | 32,900 | 2,985 |
| 2017-10-05 | 6,140 | 6,150 | 5,940 | 5,950 | 57,400 | 2,975 |
| 2017-10-04 | 6,000 | 6,170 | 6,000 | 6,140 | 81,300 | 3,070 |
| 2017-10-03 | 6,070 | 6,070 | 5,850 | 5,910 | 57,500 | 2,955 |
| 2017-10-02 | 5,950 | 6,070 | 5,930 | 6,000 | 44,300 | 3,000 |
| 2017-09-29 | 5,940 | 5,990 | 5,900 | 5,940 | 49,900 | 2,970 |
| 2017-09-28 | 6,020 | 6,050 | 5,840 | 6,000 | 87,200 | 3,000 |
| 2017-09-27 | 6,220 | 6,280 | 6,060 | 6,070 | 67,400 | 3,035 |
| 2017-09-26 | 6,000 | 6,200 | 5,910 | 6,200 | 130,300 | 3,100 |
| 2017-09-25 | 5,750 | 5,940 | 5,710 | 5,930 | 78,700 | 2,965 |
| 2017-09-22 | 5,800 | 5,810 | 5,680 | 5,700 | 39,100 | 2,850 |
| 2017-09-21 | 5,830 | 5,900 | 5,790 | 5,830 | 40,800 | 2,915 |
| 2017-09-20 | 5,880 | 5,960 | 5,750 | 5,910 | 57,700 | 2,955 |
| 2017-09-19 | 5,820 | 5,840 | 5,690 | 5,830 | 54,900 | 2,915 |
| 2017-09-15 | 5,830 | 5,860 | 5,660 | 5,800 | 66,600 | 2,900 |
| 2017-09-14 | 5,900 | 5,900 | 5,750 | 5,770 | 32,500 | 2,885 |
| 2017-09-13 | 5,810 | 5,890 | 5,800 | 5,880 | 20,500 | 2,940 |
| 2017-09-12 | 5,860 | 5,900 | 5,780 | 5,810 | 26,900 | 2,905 |
| 2017-09-11 | 5,970 | 5,970 | 5,790 | 5,810 | 43,800 | 2,905 |
| 2017-09-08 | 5,690 | 5,980 | 5,670 | 5,930 | 116,500 | 2,965 |
| 2017-09-07 | 5,610 | 5,700 | 5,570 | 5,620 | 40,700 | 2,810 |
| 2017-09-06 | 5,330 | 5,580 | 5,300 | 5,550 | 44,900 | 2,775 |
| 2017-09-05 | 5,690 | 5,690 | 5,340 | 5,350 | 77,100 | 2,675 |
| 2017-09-04 | 5,750 | 5,780 | 5,590 | 5,650 | 51,700 | 2,825 |
| 2017-09-01 | 5,830 | 5,880 | 5,710 | 5,780 | 50,600 | 2,890 |
| 2017-08-31 | 5,600 | 5,780 | 5,560 | 5,780 | 96,300 | 2,890 |
| 2017-08-30 | 5,540 | 5,560 | 5,490 | 5,530 | 38,300 | 2,765 |
| 2017-08-29 | 5,490 | 5,560 | 5,490 | 5,550 | 31,400 | 2,775 |
| 2017-08-28 | 5,490 | 5,570 | 5,490 | 5,540 | 36,500 | 2,770 |
| 2017-08-25 | 5,660 | 5,670 | 5,530 | 5,540 | 67,500 | 2,770 |
| 2017-08-24 | 5,580 | 5,680 | 5,570 | 5,670 | 31,300 | 2,835 |
| 2017-08-23 | 5,650 | 5,650 | 5,590 | 5,600 | 26,700 | 2,800 |
| 2017-08-22 | 5,560 | 5,680 | 5,560 | 5,590 | 22,600 | 2,795 |
| 2017-08-21 | 5,610 | 5,650 | 5,540 | 5,590 | 46,100 | 2,795 |
| 2017-08-18 | 5,540 | 5,650 | 5,540 | 5,610 | 36,400 | 2,805 |
| 2017-08-17 | 5,550 | 5,690 | 5,500 | 5,620 | 82,100 | 2,810 |
| 2017-08-16 | 5,470 | 5,540 | 5,440 | 5,490 | 49,600 | 2,745 |
| 2017-08-15 | 5,530 | 5,580 | 5,480 | 5,480 | 48,800 | 2,740 |
| 2017-08-14 | 5,590 | 5,640 | 5,460 | 5,500 | 96,600 | 2,750 |
| 2017-08-10 | 5,590 | 5,660 | 5,550 | 5,620 | 46,500 | 2,810 |
| 2017-08-09 | 5,670 | 5,670 | 5,560 | 5,620 | 61,800 | 2,810 |
| 2017-08-08 | 5,690 | 5,760 | 5,590 | 5,650 | 77,000 | 2,825 |
| 2017-08-07 | 5,440 | 5,700 | 5,420 | 5,690 | 151,800 | 2,845 |
| 2017-08-04 | 5,160 | 5,440 | 5,160 | 5,320 | 449,300 | 2,660 |
| 2017-08-03 | 5,260 | 5,400 | 5,190 | 5,230 | 434,800 | 2,615 |
| 2017-08-02 | 5,320 | 5,470 | 5,260 | 5,460 | 89,700 | 2,730 |
| 2017-08-01 | 5,320 | 5,360 | 5,210 | 5,260 | 92,600 | 2,630 |
| 2017-07-31 | 5,210 | 5,320 | 5,110 | 5,320 | 89,000 | 2,660 |
| 2017-07-28 | 4,830 | 5,240 | 4,825 | 5,220 | 210,300 | 2,610 |
| 2017-07-27 | 4,400 | 4,880 | 4,375 | 4,800 | 299,700 | 2,400 |
| 2017-07-26 | 4,375 | 4,375 | 4,315 | 4,340 | 43,200 | 2,170 |
| 2017-07-25 | 4,350 | 4,390 | 4,320 | 4,385 | 33,800 | 2,192.50 |
| 2017-07-24 | 4,300 | 4,335 | 4,265 | 4,335 | 37,100 | 2,167.50 |
| 2017-07-21 | 4,325 | 4,330 | 4,275 | 4,315 | 23,100 | 2,157.50 |
| 2017-07-20 | 4,370 | 4,380 | 4,300 | 4,325 | 34,400 | 2,162.50 |
| 2017-07-19 | 4,295 | 4,425 | 4,290 | 4,370 | 51,700 | 2,185 |
| 2017-07-18 | 4,275 | 4,295 | 4,245 | 4,290 | 19,500 | 2,145 |
| 2017-07-14 | 4,280 | 4,320 | 4,265 | 4,300 | 25,500 | 2,150 |
| 2017-07-13 | 4,325 | 4,325 | 4,245 | 4,280 | 31,300 | 2,140 |
| 2017-07-12 | 4,350 | 4,365 | 4,320 | 4,330 | 33,200 | 2,165 |
| 2017-07-11 | 4,370 | 4,375 | 4,320 | 4,375 | 35,300 | 2,187.50 |
| 2017-07-10 | 4,465 | 4,465 | 4,360 | 4,370 | 37,000 | 2,185 |
| 2017-07-07 | 4,445 | 4,455 | 4,355 | 4,400 | 48,500 | 2,200 |
| 2017-07-06 | 4,475 | 4,565 | 4,470 | 4,490 | 54,800 | 2,245 |
| 2017-07-05 | 4,410 | 4,450 | 4,335 | 4,450 | 51,900 | 2,225 |
| 2017-07-04 | 4,495 | 4,495 | 4,390 | 4,410 | 57,000 | 2,205 |
| 2017-07-03 | 4,390 | 4,435 | 4,350 | 4,430 | 37,700 | 2,215 |
| 2017-06-30 | 4,375 | 4,380 | 4,305 | 4,345 | 32,500 | 2,172.50 |
| 2017-06-29 | 4,330 | 4,380 | 4,325 | 4,375 | 17,100 | 2,187.50 |
| 2017-06-28 | 4,325 | 4,330 | 4,290 | 4,310 | 24,100 | 2,155 |
| 2017-06-27 | 4,260 | 4,355 | 4,235 | 4,345 | 39,600 | 2,172.50 |
| 2017-06-26 | 4,265 | 4,270 | 4,245 | 4,255 | 18,400 | 2,127.50 |
| 2017-06-23 | 4,300 | 4,300 | 4,240 | 4,260 | 24,700 | 2,130 |
| 2017-06-22 | 4,330 | 4,340 | 4,295 | 4,295 | 15,000 | 2,147.50 |
| 2017-06-21 | 4,290 | 4,360 | 4,275 | 4,305 | 29,800 | 2,152.50 |
| 2017-06-20 | 4,300 | 4,345 | 4,255 | 4,320 | 32,500 | 2,160 |
| 2017-06-19 | 4,240 | 4,310 | 4,240 | 4,265 | 29,700 | 2,132.50 |
| 2017-06-16 | 4,295 | 4,305 | 4,240 | 4,240 | 34,100 | 2,120 |
| 2017-06-15 | 4,285 | 4,315 | 4,225 | 4,295 | 51,600 | 2,147.50 |
| 2017-06-14 | 4,300 | 4,330 | 4,215 | 4,220 | 50,500 | 2,110 |
| 2017-06-13 | 4,265 | 4,345 | 4,245 | 4,280 | 39,400 | 2,140 |
| 2017-06-12 | 4,195 | 4,275 | 4,195 | 4,265 | 51,500 | 2,132.50 |
| 2017-06-09 | 4,190 | 4,255 | 4,190 | 4,210 | 43,700 | 2,105 |
| 2017-06-08 | 4,265 | 4,265 | 4,185 | 4,205 | 44,700 | 2,102.50 |
| 2017-06-07 | 4,300 | 4,500 | 4,250 | 4,250 | 108,200 | 2,125 |
| 2017-06-06 | 4,260 | 4,275 | 4,175 | 4,245 | 55,800 | 2,122.50 |
| 2017-06-05 | 3,955 | 4,205 | 3,955 | 4,190 | 66,200 | 2,095 |
| 2017-06-02 | 4,140 | 4,140 | 3,950 | 3,950 | 75,100 | 1,975 |
| 2017-06-01 | 4,020 | 4,130 | 4,020 | 4,120 | 36,400 | 2,060 |
| 2017-05-31 | 4,000 | 4,060 | 3,955 | 4,015 | 75,000 | 2,007.50 |
| 2017-05-30 | 3,940 | 3,985 | 3,800 | 3,985 | 80,100 | 1,992.50 |
| 2017-05-29 | 3,855 | 3,960 | 3,840 | 3,950 | 37,800 | 1,975 |
| 2017-05-26 | 3,915 | 3,915 | 3,835 | 3,865 | 38,900 | 1,932.50 |
| 2017-05-25 | 3,860 | 3,925 | 3,830 | 3,915 | 56,000 | 1,957.50 |
| 2017-05-24 | 3,810 | 3,890 | 3,805 | 3,865 | 39,200 | 1,932.50 |
| 2017-05-23 | 3,780 | 3,830 | 3,755 | 3,780 | 32,400 | 1,890 |
| 2017-05-22 | 3,745 | 3,780 | 3,720 | 3,780 | 32,300 | 1,890 |
| 2017-05-19 | 3,840 | 3,840 | 3,715 | 3,750 | 23,100 | 1,875 |
| 2017-05-18 | 3,745 | 3,840 | 3,740 | 3,840 | 32,600 | 1,920 |
| 2017-05-17 | 3,835 | 3,835 | 3,760 | 3,775 | 40,100 | 1,887.50 |
| 2017-05-16 | 3,830 | 3,850 | 3,800 | 3,835 | 21,200 | 1,917.50 |
| 2017-05-15 | 3,800 | 3,895 | 3,780 | 3,820 | 36,800 | 1,910 |
| 2017-05-12 | 3,800 | 3,865 | 3,780 | 3,850 | 39,900 | 1,925 |
| 2017-05-11 | 3,820 | 3,920 | 3,820 | 3,840 | 58,400 | 1,920 |
| 2017-05-10 | 3,745 | 3,840 | 3,735 | 3,830 | 62,300 | 1,915 |
| 2017-05-09 | 3,785 | 3,875 | 3,760 | 3,860 | 131,600 | 1,930 |
| 2017-05-08 | 3,575 | 3,785 | 3,565 | 3,755 | 91,400 | 1,877.50 |
| 2017-05-02 | 3,575 | 3,610 | 3,530 | 3,570 | 121,900 | 1,785 |
| 2017-05-01 | 3,290 | 3,595 | 3,260 | 3,580 | 179,100 | 1,790 |
| 2017-04-28 | 3,270 | 3,300 | 3,230 | 3,245 | 87,500 | 1,622.50 |
| 2017-04-27 | 3,370 | 3,385 | 3,210 | 3,210 | 219,700 | 1,605 |
| 2017-04-26 | 3,455 | 3,455 | 3,355 | 3,365 | 72,800 | 1,682.50 |
| 2017-04-25 | 3,310 | 3,460 | 3,310 | 3,420 | 113,300 | 1,710 |
| 2017-04-24 | 3,355 | 3,375 | 3,290 | 3,295 | 64,700 | 1,647.50 |
| 2017-04-21 | 3,310 | 3,390 | 3,305 | 3,355 | 40,900 | 1,677.50 |
| 2017-04-20 | 3,305 | 3,340 | 3,285 | 3,310 | 37,000 | 1,655 |
| 2017-04-19 | 3,345 | 3,355 | 3,295 | 3,295 | 45,300 | 1,647.50 |
| 2017-04-18 | 3,310 | 3,375 | 3,300 | 3,370 | 38,700 | 1,685 |
| 2017-04-17 | 3,280 | 3,355 | 3,280 | 3,295 | 41,700 | 1,647.50 |
| 2017-04-14 | 3,295 | 3,325 | 3,285 | 3,300 | 28,100 | 1,650 |
| 2017-04-13 | 3,335 | 3,350 | 3,310 | 3,330 | 46,200 | 1,665 |
| 2017-04-12 | 3,295 | 3,420 | 3,285 | 3,350 | 102,200 | 1,675 |
| 2017-04-11 | 3,260 | 3,370 | 3,235 | 3,305 | 119,100 | 1,652.50 |
| 2017-04-10 | 3,135 | 3,150 | 3,095 | 3,130 | 59,300 | 1,565 |
| 2017-04-07 | 3,140 | 3,150 | 3,090 | 3,125 | 30,400 | 1,562.50 |
| 2017-04-06 | 3,140 | 3,150 | 3,090 | 3,100 | 32,000 | 1,550 |
| 2017-04-05 | 3,200 | 3,200 | 3,120 | 3,130 | 37,900 | 1,565 |
| 2017-04-04 | 3,150 | 3,255 | 3,150 | 3,200 | 77,400 | 1,600 |
| 2017-04-03 | 3,100 | 3,140 | 3,070 | 3,135 | 25,000 | 1,567.50 |
| 2017-03-31 | 3,150 | 3,155 | 3,090 | 3,095 | 47,500 | 1,547.50 |
| 2017-03-30 | 3,125 | 3,150 | 3,120 | 3,150 | 47,300 | 1,575 |
| 2017-03-29 | 3,165 | 3,175 | 3,115 | 3,150 | 51,800 | 1,575 |
| 2017-03-28 | 3,205 | 3,215 | 3,140 | 3,205 | 65,200 | 1,602.50 |
| 2017-03-27 | 3,200 | 3,200 | 3,125 | 3,195 | 55,700 | 1,597.50 |
| 2017-03-24 | 3,155 | 3,185 | 3,135 | 3,180 | 39,800 | 1,590 |
| 2017-03-23 | 3,180 | 3,180 | 3,140 | 3,160 | 33,000 | 1,580 |
| 2017-03-22 | 3,210 | 3,230 | 3,190 | 3,190 | 37,600 | 1,595 |
| 2017-03-21 | 3,260 | 3,290 | 3,245 | 3,265 | 39,700 | 1,632.50 |
| 2017-03-17 | 3,250 | 3,280 | 3,225 | 3,280 | 44,200 | 1,640 |
| 2017-03-16 | 3,255 | 3,290 | 3,225 | 3,280 | 31,200 | 1,640 |
| 2017-03-15 | 3,300 | 3,305 | 3,275 | 3,290 | 20,500 | 1,645 |
| 2017-03-14 | 3,320 | 3,335 | 3,285 | 3,325 | 18,900 | 1,662.50 |
| 2017-03-13 | 3,330 | 3,360 | 3,310 | 3,330 | 29,100 | 1,665 |
| 2017-03-10 | 3,285 | 3,345 | 3,255 | 3,345 | 52,400 | 1,672.50 |
| 2017-03-09 | 3,305 | 3,315 | 3,235 | 3,275 | 61,500 | 1,637.50 |
| 2017-03-08 | 3,300 | 3,300 | 3,225 | 3,285 | 75,900 | 1,642.50 |
| 2017-03-07 | 3,175 | 3,290 | 3,170 | 3,280 | 58,200 | 1,640 |
| 2017-03-06 | 3,115 | 3,170 | 3,065 | 3,165 | 56,500 | 1,582.50 |
| 2017-03-03 | 3,080 | 3,100 | 3,065 | 3,090 | 19,400 | 1,545 |
| 2017-03-02 | 3,085 | 3,085 | 3,030 | 3,085 | 38,500 | 1,542.50 |
| 2017-03-01 | 3,100 | 3,100 | 3,050 | 3,075 | 25,800 | 1,537.50 |
| 2017-02-28 | 3,100 | 3,100 | 3,060 | 3,085 | 32,700 | 1,542.50 |
| 2017-02-27 | 3,110 | 3,110 | 3,050 | 3,105 | 43,100 | 1,552.50 |
| 2017-02-24 | 3,120 | 3,130 | 3,080 | 3,110 | 32,900 | 1,555 |
| 2017-02-23 | 3,075 | 3,140 | 3,070 | 3,140 | 30,800 | 1,570 |
| 2017-02-22 | 3,050 | 3,080 | 3,025 | 3,070 | 36,100 | 1,535 |
| 2017-02-21 | 3,100 | 3,105 | 3,035 | 3,050 | 46,600 | 1,525 |
| 2017-02-20 | 3,060 | 3,110 | 2,997 | 3,100 | 52,700 | 1,550 |
| 2017-02-17 | 3,050 | 3,100 | 3,020 | 3,090 | 34,500 | 1,545 |
| 2017-02-16 | 3,080 | 3,085 | 3,050 | 3,065 | 25,800 | 1,532.50 |
| 2017-02-15 | 3,120 | 3,125 | 3,065 | 3,105 | 33,900 | 1,552.50 |
| 2017-02-14 | 3,080 | 3,140 | 3,075 | 3,095 | 42,800 | 1,547.50 |
| 2017-02-13 | 3,090 | 3,130 | 3,075 | 3,080 | 27,400 | 1,540 |
| 2017-02-10 | 3,040 | 3,100 | 3,000 | 3,090 | 46,700 | 1,545 |
| 2017-02-09 | 3,040 | 3,065 | 3,020 | 3,035 | 27,300 | 1,517.50 |
| 2017-02-08 | 3,030 | 3,090 | 3,030 | 3,070 | 25,800 | 1,535 |
| 2017-02-07 | 3,015 | 3,035 | 2,998 | 3,015 | 49,700 | 1,507.50 |
| 2017-02-06 | 3,080 | 3,080 | 3,020 | 3,040 | 20,000 | 1,520 |
| 2017-02-03 | 3,020 | 3,075 | 3,020 | 3,050 | 26,900 | 1,525 |
| 2017-02-02 | 3,075 | 3,090 | 3,020 | 3,040 | 53,400 | 1,520 |
| 2017-02-01 | 3,025 | 3,100 | 3,020 | 3,055 | 78,000 | 1,527.50 |
| 2017-01-31 | 3,000 | 3,045 | 2,992 | 3,005 | 65,400 | 1,502.50 |
| 2017-01-30 | 3,060 | 3,080 | 3,020 | 3,070 | 54,300 | 1,535 |
| 2017-01-27 | 3,050 | 3,190 | 3,040 | 3,100 | 124,700 | 1,550 |
| 2017-01-26 | 2,940 | 3,095 | 2,909 | 3,070 | 292,100 | 1,535 |
| 2017-01-25 | 2,655 | 2,839 | 2,611 | 2,811 | 141,800 | 1,405.50 |
| 2017-01-24 | 2,647 | 2,661 | 2,628 | 2,637 | 32,400 | 1,318.50 |
| 2017-01-23 | 2,666 | 2,670 | 2,638 | 2,647 | 20,800 | 1,323.50 |
| 2017-01-20 | 2,660 | 2,671 | 2,633 | 2,659 | 18,300 | 1,329.50 |
| 2017-01-19 | 2,645 | 2,672 | 2,645 | 2,661 | 23,300 | 1,330.50 |
| 2017-01-18 | 2,631 | 2,653 | 2,603 | 2,644 | 32,700 | 1,322 |
| 2017-01-17 | 2,664 | 2,686 | 2,635 | 2,638 | 42,800 | 1,319 |
| 2017-01-16 | 2,691 | 2,700 | 2,658 | 2,664 | 39,500 | 1,332 |
| 2017-01-13 | 2,695 | 2,717 | 2,680 | 2,701 | 64,900 | 1,350.50 |
| 2017-01-12 | 2,708 | 2,709 | 2,676 | 2,696 | 56,600 | 1,348 |
| 2017-01-11 | 2,698 | 2,731 | 2,685 | 2,708 | 76,900 | 1,354 |
| 2017-01-10 | 2,700 | 2,707 | 2,686 | 2,698 | 52,400 | 1,349 |
| 2017-01-06 | 2,679 | 2,701 | 2,663 | 2,686 | 33,500 | 1,343 |
| 2017-01-05 | 2,710 | 2,710 | 2,665 | 2,675 | 55,300 | 1,337.50 |
| 2017-01-04 | 2,699 | 2,728 | 2,685 | 2,715 | 88,300 | 1,357.50 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2015-12-28]1株→2株