9684 (株)スクウェア・エニックス・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 | 5,400 | 5,420 | 5,330 | 5,360 | 634,000 | 5,360 |
| 2017-12-28 | 5,470 | 5,490 | 5,380 | 5,400 | 632,400 | 5,400 |
| 2017-12-27 | 5,520 | 5,550 | 5,490 | 5,490 | 262,700 | 5,490 |
| 2017-12-26 | 5,560 | 5,580 | 5,510 | 5,520 | 156,700 | 5,520 |
| 2017-12-25 | 5,530 | 5,550 | 5,500 | 5,540 | 227,900 | 5,540 |
| 2017-12-22 | 5,600 | 5,600 | 5,470 | 5,540 | 793,600 | 5,540 |
| 2017-12-21 | 5,560 | 5,680 | 5,540 | 5,670 | 407,800 | 5,670 |
| 2017-12-20 | 5,560 | 5,580 | 5,510 | 5,580 | 317,000 | 5,580 |
| 2017-12-19 | 5,650 | 5,660 | 5,510 | 5,550 | 542,400 | 5,550 |
| 2017-12-18 | 5,580 | 5,690 | 5,570 | 5,670 | 992,200 | 5,670 |
| 2017-12-15 | 5,520 | 5,550 | 5,460 | 5,520 | 813,300 | 5,520 |
| 2017-12-14 | 5,400 | 5,480 | 5,390 | 5,460 | 601,400 | 5,460 |
| 2017-12-13 | 5,420 | 5,500 | 5,380 | 5,400 | 695,200 | 5,400 |
| 2017-12-12 | 5,320 | 5,420 | 5,320 | 5,350 | 530,800 | 5,350 |
| 2017-12-11 | 5,200 | 5,330 | 5,150 | 5,310 | 504,800 | 5,310 |
| 2017-12-08 | 5,020 | 5,230 | 5,020 | 5,220 | 604,700 | 5,220 |
| 2017-12-07 | 5,030 | 5,120 | 5,010 | 5,090 | 676,900 | 5,090 |
| 2017-12-06 | 5,070 | 5,100 | 5,010 | 5,040 | 777,300 | 5,040 |
| 2017-12-05 | 5,200 | 5,210 | 5,060 | 5,070 | 613,500 | 5,070 |
| 2017-12-04 | 5,190 | 5,330 | 5,140 | 5,260 | 660,500 | 5,260 |
| 2017-12-01 | 5,100 | 5,130 | 5,000 | 5,090 | 640,800 | 5,090 |
| 2017-11-30 | 5,060 | 5,110 | 4,965 | 5,110 | 887,200 | 5,110 |
| 2017-11-29 | 5,110 | 5,140 | 5,070 | 5,120 | 500,800 | 5,120 |
| 2017-11-28 | 5,130 | 5,180 | 5,070 | 5,110 | 759,200 | 5,110 |
| 2017-11-27 | 5,190 | 5,190 | 5,090 | 5,150 | 518,400 | 5,150 |
| 2017-11-24 | 5,130 | 5,190 | 5,060 | 5,150 | 629,900 | 5,150 |
| 2017-11-22 | 5,260 | 5,270 | 5,210 | 5,230 | 380,300 | 5,230 |
| 2017-11-21 | 5,220 | 5,240 | 5,150 | 5,220 | 542,300 | 5,220 |
| 2017-11-20 | 5,200 | 5,230 | 5,120 | 5,220 | 589,700 | 5,220 |
| 2017-11-17 | 5,140 | 5,170 | 5,090 | 5,130 | 670,700 | 5,130 |
| 2017-11-16 | 5,020 | 5,160 | 4,975 | 5,140 | 991,900 | 5,140 |
| 2017-11-15 | 5,180 | 5,180 | 5,020 | 5,060 | 908,800 | 5,060 |
| 2017-11-13 | 5,190 | 5,220 | 5,090 | 5,150 | 625,600 | 5,150 |
| 2017-11-10 | 5,100 | 5,210 | 5,030 | 5,200 | 1,043,900 | 5,200 |
| 2017-11-09 | 5,350 | 5,440 | 5,160 | 5,260 | 2,429,200 | 5,260 |
| 2017-11-08 | 4,930 | 5,080 | 4,860 | 5,050 | 1,122,400 | 5,050 |
| 2017-11-07 | 4,915 | 4,950 | 4,840 | 4,950 | 886,200 | 4,950 |
| 2017-11-06 | 5,010 | 5,020 | 4,900 | 4,980 | 1,478,300 | 4,980 |
| 2017-11-02 | 4,775 | 4,905 | 4,775 | 4,905 | 1,069,700 | 4,905 |
| 2017-11-01 | 4,605 | 4,765 | 4,590 | 4,760 | 883,700 | 4,760 |
| 2017-10-31 | 4,575 | 4,615 | 4,540 | 4,570 | 622,900 | 4,570 |
| 2017-10-30 | 4,525 | 4,565 | 4,510 | 4,550 | 1,850,300 | 4,550 |
| 2017-10-27 | 4,455 | 4,520 | 4,445 | 4,510 | 609,900 | 4,510 |
| 2017-10-26 | 4,430 | 4,450 | 4,380 | 4,435 | 483,000 | 4,435 |
| 2017-10-25 | 4,470 | 4,480 | 4,410 | 4,430 | 587,500 | 4,430 |
| 2017-10-24 | 4,360 | 4,450 | 4,360 | 4,450 | 461,000 | 4,450 |
| 2017-10-23 | 4,420 | 4,430 | 4,355 | 4,365 | 834,400 | 4,365 |
| 2017-10-20 | 4,330 | 4,380 | 4,315 | 4,370 | 864,500 | 4,370 |
| 2017-10-19 | 4,315 | 4,335 | 4,305 | 4,330 | 566,300 | 4,330 |
| 2017-10-18 | 4,380 | 4,415 | 4,310 | 4,335 | 1,008,500 | 4,335 |
| 2017-10-17 | 4,365 | 4,410 | 4,335 | 4,385 | 630,900 | 4,385 |
| 2017-10-16 | 4,355 | 4,385 | 4,325 | 4,360 | 623,900 | 4,360 |
| 2017-10-13 | 4,340 | 4,365 | 4,305 | 4,360 | 564,900 | 4,360 |
| 2017-10-12 | 4,365 | 4,385 | 4,335 | 4,345 | 703,000 | 4,345 |
| 2017-10-11 | 4,305 | 4,360 | 4,285 | 4,325 | 750,300 | 4,325 |
| 2017-10-10 | 4,255 | 4,330 | 4,255 | 4,300 | 996,700 | 4,300 |
| 2017-10-06 | 4,255 | 4,290 | 4,240 | 4,275 | 714,900 | 4,275 |
| 2017-10-05 | 4,190 | 4,255 | 4,185 | 4,225 | 846,700 | 4,225 |
| 2017-10-04 | 4,345 | 4,345 | 4,245 | 4,255 | 1,423,800 | 4,255 |
| 2017-10-03 | 4,300 | 4,375 | 4,300 | 4,355 | 980,100 | 4,355 |
| 2017-10-02 | 4,260 | 4,285 | 4,235 | 4,260 | 621,900 | 4,260 |
| 2017-09-29 | 4,235 | 4,315 | 4,215 | 4,230 | 1,187,000 | 4,230 |
| 2017-09-28 | 4,110 | 4,230 | 4,090 | 4,225 | 1,034,100 | 4,225 |
| 2017-09-27 | 4,135 | 4,140 | 4,035 | 4,090 | 929,000 | 4,090 |
| 2017-09-26 | 4,070 | 4,190 | 4,060 | 4,125 | 1,382,500 | 4,125 |
| 2017-09-25 | 4,065 | 4,110 | 4,035 | 4,070 | 1,022,800 | 4,070 |
| 2017-09-22 | 3,900 | 4,055 | 3,890 | 4,050 | 1,832,100 | 4,050 |
| 2017-09-21 | 3,900 | 3,915 | 3,845 | 3,855 | 894,000 | 3,855 |
| 2017-09-20 | 3,915 | 3,925 | 3,870 | 3,870 | 566,400 | 3,870 |
| 2017-09-19 | 3,910 | 3,930 | 3,885 | 3,925 | 512,300 | 3,925 |
| 2017-09-15 | 3,900 | 3,920 | 3,865 | 3,895 | 516,200 | 3,895 |
| 2017-09-14 | 3,880 | 3,965 | 3,865 | 3,895 | 765,500 | 3,895 |
| 2017-09-13 | 3,895 | 3,905 | 3,870 | 3,880 | 328,700 | 3,880 |
| 2017-09-12 | 3,840 | 3,885 | 3,835 | 3,875 | 578,400 | 3,875 |
| 2017-09-11 | 3,805 | 3,850 | 3,780 | 3,840 | 437,800 | 3,840 |
| 2017-09-08 | 3,830 | 3,865 | 3,795 | 3,805 | 525,200 | 3,805 |
| 2017-09-07 | 3,855 | 3,885 | 3,800 | 3,840 | 565,800 | 3,840 |
| 2017-09-06 | 3,780 | 3,870 | 3,765 | 3,870 | 781,300 | 3,870 |
| 2017-09-05 | 3,890 | 3,900 | 3,765 | 3,805 | 878,300 | 3,805 |
| 2017-09-04 | 3,945 | 3,970 | 3,895 | 3,915 | 490,400 | 3,915 |
| 2017-09-01 | 3,895 | 3,980 | 3,885 | 3,975 | 926,000 | 3,975 |
| 2017-08-31 | 3,805 | 3,885 | 3,790 | 3,865 | 659,300 | 3,865 |
| 2017-08-30 | 3,900 | 3,905 | 3,780 | 3,820 | 1,518,700 | 3,820 |
| 2017-08-29 | 3,870 | 3,900 | 3,865 | 3,875 | 427,200 | 3,875 |
| 2017-08-28 | 3,915 | 3,940 | 3,895 | 3,910 | 459,200 | 3,910 |
| 2017-08-25 | 3,870 | 3,950 | 3,855 | 3,935 | 672,100 | 3,935 |
| 2017-08-24 | 3,820 | 3,880 | 3,815 | 3,845 | 454,500 | 3,845 |
| 2017-08-23 | 3,885 | 3,900 | 3,850 | 3,855 | 363,300 | 3,855 |
| 2017-08-22 | 3,880 | 3,940 | 3,845 | 3,850 | 647,600 | 3,850 |
| 2017-08-21 | 3,905 | 3,920 | 3,875 | 3,900 | 509,200 | 3,900 |
| 2017-08-18 | 3,850 | 3,925 | 3,850 | 3,905 | 781,400 | 3,905 |
| 2017-08-17 | 3,835 | 3,910 | 3,825 | 3,910 | 785,200 | 3,910 |
| 2017-08-16 | 3,820 | 3,845 | 3,800 | 3,820 | 652,000 | 3,820 |
| 2017-08-15 | 3,850 | 3,855 | 3,785 | 3,810 | 831,600 | 3,810 |
| 2017-08-14 | 3,850 | 3,920 | 3,805 | 3,810 | 1,071,700 | 3,810 |
| 2017-08-10 | 3,780 | 3,850 | 3,780 | 3,835 | 936,500 | 3,835 |
| 2017-08-09 | 3,805 | 3,850 | 3,745 | 3,770 | 969,000 | 3,770 |
| 2017-08-08 | 3,755 | 3,820 | 3,740 | 3,815 | 1,290,600 | 3,815 |
| 2017-08-07 | 3,745 | 3,815 | 3,690 | 3,735 | 2,202,900 | 3,735 |
| 2017-08-04 | 3,570 | 3,570 | 3,510 | 3,515 | 637,500 | 3,515 |
| 2017-08-03 | 3,480 | 3,535 | 3,450 | 3,510 | 942,400 | 3,510 |
| 2017-08-02 | 3,570 | 3,575 | 3,490 | 3,500 | 1,052,200 | 3,500 |
| 2017-08-01 | 3,615 | 3,615 | 3,555 | 3,570 | 540,700 | 3,570 |
| 2017-07-31 | 3,635 | 3,640 | 3,605 | 3,615 | 485,700 | 3,615 |
| 2017-07-28 | 3,620 | 3,650 | 3,585 | 3,600 | 578,400 | 3,600 |
| 2017-07-27 | 3,645 | 3,660 | 3,610 | 3,620 | 538,700 | 3,620 |
| 2017-07-26 | 3,650 | 3,650 | 3,605 | 3,635 | 424,400 | 3,635 |
| 2017-07-25 | 3,630 | 3,665 | 3,620 | 3,635 | 432,800 | 3,635 |
| 2017-07-24 | 3,625 | 3,640 | 3,590 | 3,630 | 499,000 | 3,630 |
| 2017-07-21 | 3,670 | 3,670 | 3,615 | 3,635 | 506,500 | 3,635 |
| 2017-07-20 | 3,665 | 3,685 | 3,615 | 3,670 | 534,800 | 3,670 |
| 2017-07-19 | 3,655 | 3,680 | 3,650 | 3,655 | 518,700 | 3,655 |
| 2017-07-18 | 3,675 | 3,690 | 3,635 | 3,650 | 603,400 | 3,650 |
| 2017-07-14 | 3,595 | 3,650 | 3,575 | 3,635 | 970,300 | 3,635 |
| 2017-07-13 | 3,580 | 3,610 | 3,540 | 3,565 | 635,300 | 3,565 |
| 2017-07-12 | 3,625 | 3,630 | 3,545 | 3,555 | 742,900 | 3,555 |
| 2017-07-11 | 3,595 | 3,655 | 3,570 | 3,650 | 833,300 | 3,650 |
| 2017-07-10 | 3,545 | 3,615 | 3,515 | 3,595 | 943,500 | 3,595 |
| 2017-07-07 | 3,500 | 3,520 | 3,475 | 3,495 | 836,900 | 3,495 |
| 2017-07-06 | 3,595 | 3,625 | 3,520 | 3,535 | 843,300 | 3,535 |
| 2017-07-05 | 3,560 | 3,570 | 3,515 | 3,570 | 814,800 | 3,570 |
| 2017-07-04 | 3,625 | 3,630 | 3,540 | 3,600 | 920,200 | 3,600 |
| 2017-07-03 | 3,680 | 3,690 | 3,595 | 3,600 | 711,500 | 3,600 |
| 2017-06-30 | 3,740 | 3,750 | 3,650 | 3,680 | 1,489,500 | 3,680 |
| 2017-06-29 | 3,745 | 3,845 | 3,680 | 3,840 | 1,255,700 | 3,840 |
| 2017-06-28 | 3,785 | 3,810 | 3,700 | 3,710 | 860,300 | 3,710 |
| 2017-06-27 | 3,875 | 3,880 | 3,810 | 3,820 | 589,200 | 3,820 |
| 2017-06-26 | 3,860 | 3,905 | 3,855 | 3,885 | 443,500 | 3,885 |
| 2017-06-23 | 3,885 | 3,905 | 3,835 | 3,865 | 571,800 | 3,865 |
| 2017-06-22 | 3,880 | 3,930 | 3,870 | 3,885 | 435,400 | 3,885 |
| 2017-06-21 | 3,885 | 3,900 | 3,855 | 3,875 | 650,300 | 3,875 |
| 2017-06-20 | 3,900 | 3,910 | 3,845 | 3,885 | 711,300 | 3,885 |
| 2017-06-19 | 3,735 | 3,900 | 3,735 | 3,875 | 1,271,500 | 3,875 |
| 2017-06-16 | 3,710 | 3,750 | 3,690 | 3,725 | 641,600 | 3,725 |
| 2017-06-15 | 3,670 | 3,710 | 3,665 | 3,690 | 675,400 | 3,690 |
| 2017-06-14 | 3,715 | 3,725 | 3,670 | 3,675 | 756,600 | 3,675 |
| 2017-06-13 | 3,640 | 3,670 | 3,605 | 3,645 | 836,300 | 3,645 |
| 2017-06-12 | 3,500 | 3,590 | 3,460 | 3,570 | 1,165,600 | 3,570 |
| 2017-06-09 | 3,635 | 3,670 | 3,615 | 3,620 | 921,300 | 3,620 |
| 2017-06-08 | 3,730 | 3,775 | 3,655 | 3,665 | 1,081,800 | 3,665 |
| 2017-06-07 | 3,690 | 3,765 | 3,690 | 3,735 | 1,100,300 | 3,735 |
| 2017-06-06 | 3,755 | 3,770 | 3,685 | 3,730 | 961,000 | 3,730 |
| 2017-06-05 | 3,590 | 3,720 | 3,580 | 3,715 | 944,600 | 3,715 |
| 2017-06-02 | 3,620 | 3,635 | 3,580 | 3,580 | 1,127,200 | 3,580 |
| 2017-06-01 | 3,510 | 3,560 | 3,500 | 3,555 | 460,600 | 3,555 |
| 2017-05-31 | 3,545 | 3,575 | 3,495 | 3,510 | 809,600 | 3,510 |
| 2017-05-30 | 3,520 | 3,530 | 3,490 | 3,520 | 493,900 | 3,520 |
| 2017-05-29 | 3,520 | 3,545 | 3,485 | 3,525 | 737,000 | 3,525 |
| 2017-05-26 | 3,545 | 3,580 | 3,475 | 3,505 | 962,000 | 3,505 |
| 2017-05-25 | 3,420 | 3,550 | 3,395 | 3,530 | 2,266,300 | 3,530 |
| 2017-05-24 | 3,515 | 3,515 | 3,385 | 3,420 | 1,369,200 | 3,420 |
| 2017-05-23 | 3,510 | 3,520 | 3,420 | 3,485 | 706,700 | 3,485 |
| 2017-05-22 | 3,520 | 3,545 | 3,500 | 3,535 | 407,100 | 3,535 |
| 2017-05-19 | 3,565 | 3,565 | 3,485 | 3,510 | 823,100 | 3,510 |
| 2017-05-18 | 3,490 | 3,560 | 3,490 | 3,555 | 644,800 | 3,555 |
| 2017-05-17 | 3,535 | 3,590 | 3,535 | 3,555 | 579,100 | 3,555 |
| 2017-05-16 | 3,485 | 3,555 | 3,455 | 3,550 | 905,200 | 3,550 |
| 2017-05-15 | 3,395 | 3,480 | 3,385 | 3,450 | 1,580,600 | 3,450 |
| 2017-05-12 | 3,450 | 3,485 | 3,325 | 3,435 | 4,068,900 | 3,435 |
| 2017-05-11 | 3,505 | 3,625 | 3,475 | 3,590 | 1,381,100 | 3,590 |
| 2017-05-10 | 3,515 | 3,540 | 3,495 | 3,510 | 1,060,000 | 3,510 |
| 2017-05-09 | 3,460 | 3,500 | 3,440 | 3,495 | 823,800 | 3,495 |
| 2017-05-08 | 3,395 | 3,505 | 3,395 | 3,500 | 1,440,000 | 3,500 |
| 2017-05-02 | 3,310 | 3,360 | 3,300 | 3,345 | 791,300 | 3,345 |
| 2017-05-01 | 3,245 | 3,320 | 3,245 | 3,310 | 792,100 | 3,310 |
| 2017-04-28 | 3,290 | 3,300 | 3,200 | 3,210 | 1,139,900 | 3,210 |
| 2017-04-27 | 3,250 | 3,310 | 3,250 | 3,300 | 802,900 | 3,300 |
| 2017-04-26 | 3,200 | 3,265 | 3,185 | 3,250 | 508,200 | 3,250 |
| 2017-04-25 | 3,190 | 3,205 | 3,175 | 3,195 | 513,000 | 3,195 |
| 2017-04-24 | 3,165 | 3,190 | 3,155 | 3,175 | 501,300 | 3,175 |
| 2017-04-21 | 3,165 | 3,165 | 3,120 | 3,135 | 494,300 | 3,135 |
| 2017-04-20 | 3,160 | 3,180 | 3,145 | 3,150 | 598,300 | 3,150 |
| 2017-04-19 | 3,120 | 3,170 | 3,110 | 3,150 | 786,600 | 3,150 |
| 2017-04-18 | 3,155 | 3,170 | 3,105 | 3,120 | 636,000 | 3,120 |
| 2017-04-17 | 3,095 | 3,145 | 3,095 | 3,130 | 524,400 | 3,130 |
| 2017-04-14 | 3,130 | 3,150 | 3,090 | 3,105 | 581,300 | 3,105 |
| 2017-04-13 | 3,120 | 3,140 | 3,085 | 3,140 | 605,800 | 3,140 |
| 2017-04-12 | 3,150 | 3,175 | 3,110 | 3,135 | 750,700 | 3,135 |
| 2017-04-11 | 3,170 | 3,205 | 3,150 | 3,180 | 1,050,500 | 3,180 |
| 2017-04-10 | 3,215 | 3,215 | 3,140 | 3,165 | 761,200 | 3,165 |
| 2017-04-07 | 3,170 | 3,200 | 3,140 | 3,190 | 991,900 | 3,190 |
| 2017-04-06 | 3,220 | 3,245 | 3,170 | 3,185 | 996,900 | 3,185 |
| 2017-04-05 | 3,195 | 3,245 | 3,185 | 3,235 | 1,791,900 | 3,235 |
| 2017-04-04 | 3,200 | 3,230 | 3,140 | 3,160 | 1,278,900 | 3,160 |
| 2017-04-03 | 3,150 | 3,190 | 3,130 | 3,180 | 1,180,200 | 3,180 |
| 2017-03-31 | 3,225 | 3,225 | 3,145 | 3,150 | 1,410,400 | 3,150 |
| 2017-03-30 | 3,245 | 3,275 | 3,200 | 3,205 | 1,201,300 | 3,205 |
| 2017-03-29 | 3,305 | 3,335 | 3,275 | 3,280 | 916,400 | 3,280 |
| 2017-03-28 | 3,285 | 3,300 | 3,265 | 3,290 | 1,000,800 | 3,290 |
| 2017-03-27 | 3,320 | 3,330 | 3,260 | 3,285 | 781,600 | 3,285 |
| 2017-03-24 | 3,345 | 3,380 | 3,340 | 3,365 | 723,900 | 3,365 |
| 2017-03-23 | 3,400 | 3,425 | 3,340 | 3,355 | 897,000 | 3,355 |
| 2017-03-22 | 3,440 | 3,495 | 3,390 | 3,420 | 1,259,400 | 3,420 |
| 2017-03-21 | 3,500 | 3,540 | 3,490 | 3,510 | 498,100 | 3,510 |
| 2017-03-17 | 3,500 | 3,525 | 3,480 | 3,520 | 528,600 | 3,520 |
| 2017-03-16 | 3,455 | 3,520 | 3,425 | 3,515 | 709,000 | 3,515 |
| 2017-03-15 | 3,525 | 3,535 | 3,490 | 3,495 | 316,500 | 3,495 |
| 2017-03-14 | 3,540 | 3,565 | 3,525 | 3,560 | 277,200 | 3,560 |
| 2017-03-13 | 3,530 | 3,570 | 3,515 | 3,545 | 587,500 | 3,545 |
| 2017-03-10 | 3,540 | 3,560 | 3,535 | 3,540 | 735,700 | 3,540 |
| 2017-03-09 | 3,490 | 3,540 | 3,480 | 3,525 | 1,075,700 | 3,525 |
| 2017-03-08 | 3,490 | 3,495 | 3,470 | 3,485 | 651,500 | 3,485 |
| 2017-03-07 | 3,500 | 3,515 | 3,490 | 3,495 | 397,400 | 3,495 |
| 2017-03-06 | 3,455 | 3,500 | 3,455 | 3,485 | 441,400 | 3,485 |
| 2017-03-03 | 3,430 | 3,495 | 3,430 | 3,455 | 434,800 | 3,455 |
| 2017-03-02 | 3,480 | 3,485 | 3,440 | 3,455 | 530,800 | 3,455 |
| 2017-03-01 | 3,410 | 3,480 | 3,390 | 3,470 | 623,400 | 3,470 |
| 2017-02-28 | 3,445 | 3,450 | 3,410 | 3,415 | 491,700 | 3,415 |
| 2017-02-27 | 3,410 | 3,460 | 3,390 | 3,440 | 769,300 | 3,440 |
| 2017-02-24 | 3,370 | 3,435 | 3,370 | 3,425 | 526,000 | 3,425 |
| 2017-02-23 | 3,360 | 3,415 | 3,345 | 3,400 | 445,900 | 3,400 |
| 2017-02-22 | 3,355 | 3,360 | 3,320 | 3,350 | 727,900 | 3,350 |
| 2017-02-21 | 3,380 | 3,385 | 3,330 | 3,350 | 651,800 | 3,350 |
| 2017-02-20 | 3,410 | 3,420 | 3,385 | 3,405 | 319,300 | 3,405 |
| 2017-02-17 | 3,400 | 3,440 | 3,350 | 3,435 | 791,400 | 3,435 |
| 2017-02-16 | 3,380 | 3,460 | 3,370 | 3,400 | 1,179,900 | 3,400 |
| 2017-02-15 | 3,320 | 3,390 | 3,310 | 3,365 | 830,200 | 3,365 |
| 2017-02-14 | 3,315 | 3,325 | 3,280 | 3,305 | 651,000 | 3,305 |
| 2017-02-13 | 3,250 | 3,275 | 3,230 | 3,270 | 405,600 | 3,270 |
| 2017-02-10 | 3,205 | 3,240 | 3,195 | 3,235 | 858,000 | 3,235 |
| 2017-02-09 | 3,140 | 3,200 | 3,110 | 3,180 | 1,284,300 | 3,180 |
| 2017-02-08 | 3,110 | 3,195 | 3,110 | 3,170 | 1,111,000 | 3,170 |
| 2017-02-07 | 3,000 | 3,220 | 2,991 | 3,105 | 3,276,100 | 3,105 |
| 2017-02-06 | 3,150 | 3,165 | 3,090 | 3,135 | 928,500 | 3,135 |
| 2017-02-03 | 3,195 | 3,205 | 3,140 | 3,160 | 821,300 | 3,160 |
| 2017-02-02 | 3,220 | 3,235 | 3,185 | 3,195 | 520,500 | 3,195 |
| 2017-02-01 | 3,210 | 3,225 | 3,180 | 3,225 | 1,007,000 | 3,225 |
| 2017-01-31 | 3,250 | 3,265 | 3,215 | 3,230 | 646,200 | 3,230 |
| 2017-01-30 | 3,270 | 3,275 | 3,235 | 3,270 | 461,900 | 3,270 |
| 2017-01-27 | 3,300 | 3,330 | 3,255 | 3,270 | 746,000 | 3,270 |
| 2017-01-26 | 3,240 | 3,295 | 3,230 | 3,285 | 1,058,900 | 3,285 |
| 2017-01-25 | 3,200 | 3,205 | 3,165 | 3,190 | 784,700 | 3,190 |
| 2017-01-24 | 3,195 | 3,240 | 3,175 | 3,180 | 1,474,400 | 3,180 |
| 2017-01-23 | 3,180 | 3,180 | 3,155 | 3,160 | 918,500 | 3,160 |
| 2017-01-20 | 3,115 | 3,215 | 3,115 | 3,195 | 1,516,600 | 3,195 |
| 2017-01-19 | 3,080 | 3,120 | 3,075 | 3,080 | 825,500 | 3,080 |
| 2017-01-18 | 3,090 | 3,105 | 3,055 | 3,080 | 703,100 | 3,080 |
| 2017-01-17 | 3,095 | 3,100 | 3,070 | 3,085 | 892,400 | 3,085 |
| 2017-01-16 | 3,120 | 3,125 | 3,060 | 3,085 | 811,500 | 3,085 |
| 2017-01-13 | 3,070 | 3,145 | 3,070 | 3,145 | 874,900 | 3,145 |
| 2017-01-12 | 3,105 | 3,115 | 3,070 | 3,085 | 971,000 | 3,085 |
| 2017-01-11 | 3,095 | 3,135 | 3,090 | 3,105 | 952,700 | 3,105 |
| 2017-01-10 | 3,080 | 3,115 | 3,070 | 3,080 | 1,223,800 | 3,080 |
| 2017-01-06 | 3,070 | 3,105 | 3,055 | 3,095 | 996,100 | 3,095 |
| 2017-01-05 | 3,020 | 3,095 | 3,010 | 3,080 | 1,375,500 | 3,080 |
| 2017-01-04 | 3,000 | 3,015 | 2,975 | 3,005 | 831,100 | 3,005 |
分割・併合履歴 ： [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株
