9989 (株)サンドラッグ 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 | 5,250 | 5,300 | 5,210 | 5,240 | 123,200 | 5,240 |
| 2017-12-28 | 5,260 | 5,280 | 5,230 | 5,250 | 69,300 | 5,250 |
| 2017-12-27 | 5,270 | 5,300 | 5,250 | 5,260 | 46,400 | 5,260 |
| 2017-12-26 | 5,280 | 5,300 | 5,260 | 5,280 | 60,900 | 5,280 |
| 2017-12-25 | 5,250 | 5,280 | 5,220 | 5,270 | 74,100 | 5,270 |
| 2017-12-22 | 5,240 | 5,260 | 5,180 | 5,200 | 106,400 | 5,200 |
| 2017-12-21 | 5,190 | 5,230 | 5,140 | 5,220 | 136,500 | 5,220 |
| 2017-12-20 | 5,300 | 5,320 | 5,200 | 5,210 | 170,200 | 5,210 |
| 2017-12-19 | 5,330 | 5,340 | 5,300 | 5,310 | 106,400 | 5,310 |
| 2017-12-18 | 5,340 | 5,350 | 5,290 | 5,330 | 137,600 | 5,330 |
| 2017-12-15 | 5,270 | 5,350 | 5,230 | 5,320 | 299,200 | 5,320 |
| 2017-12-14 | 5,340 | 5,340 | 5,260 | 5,270 | 163,800 | 5,270 |
| 2017-12-13 | 5,330 | 5,330 | 5,280 | 5,300 | 97,700 | 5,300 |
| 2017-12-12 | 5,360 | 5,390 | 5,320 | 5,340 | 137,300 | 5,340 |
| 2017-12-11 | 5,330 | 5,370 | 5,270 | 5,360 | 123,200 | 5,360 |
| 2017-12-08 | 5,180 | 5,340 | 5,180 | 5,330 | 252,700 | 5,330 |
| 2017-12-07 | 5,190 | 5,290 | 5,160 | 5,280 | 124,500 | 5,280 |
| 2017-12-06 | 5,170 | 5,260 | 5,100 | 5,140 | 190,200 | 5,140 |
| 2017-12-05 | 5,140 | 5,200 | 5,130 | 5,190 | 184,800 | 5,190 |
| 2017-12-04 | 5,230 | 5,260 | 5,120 | 5,130 | 140,800 | 5,130 |
| 2017-12-01 | 5,190 | 5,210 | 5,140 | 5,180 | 119,600 | 5,180 |
| 2017-11-30 | 5,160 | 5,200 | 5,100 | 5,170 | 320,300 | 5,170 |
| 2017-11-29 | 5,120 | 5,170 | 5,090 | 5,170 | 137,000 | 5,170 |
| 2017-11-28 | 5,020 | 5,090 | 5,020 | 5,070 | 97,400 | 5,070 |
| 2017-11-27 | 5,080 | 5,090 | 5,010 | 5,030 | 138,300 | 5,030 |
| 2017-11-24 | 4,915 | 5,050 | 4,915 | 5,040 | 173,100 | 5,040 |
| 2017-11-22 | 5,040 | 5,040 | 4,915 | 4,925 | 216,300 | 4,925 |
| 2017-11-21 | 4,970 | 5,070 | 4,940 | 5,020 | 177,600 | 5,020 |
| 2017-11-20 | 4,945 | 4,975 | 4,865 | 4,960 | 149,300 | 4,960 |
| 2017-11-17 | 4,990 | 5,000 | 4,910 | 4,940 | 335,500 | 4,940 |
| 2017-11-16 | 4,850 | 4,950 | 4,805 | 4,920 | 209,600 | 4,920 |
| 2017-11-15 | 4,930 | 4,960 | 4,845 | 4,885 | 229,600 | 4,885 |
| 2017-11-13 | 5,040 | 5,050 | 4,960 | 4,995 | 279,200 | 4,995 |
| 2017-11-10 | 4,910 | 5,100 | 4,875 | 4,980 | 601,200 | 4,980 |
| 2017-11-09 | 5,140 | 5,180 | 5,050 | 5,110 | 280,800 | 5,110 |
| 2017-11-08 | 5,070 | 5,090 | 5,010 | 5,040 | 201,700 | 5,040 |
| 2017-11-07 | 4,985 | 5,080 | 4,970 | 5,070 | 206,500 | 5,070 |
| 2017-11-06 | 4,950 | 5,020 | 4,920 | 5,010 | 166,800 | 5,010 |
| 2017-11-02 | 4,965 | 4,990 | 4,900 | 4,940 | 228,000 | 4,940 |
| 2017-11-01 | 5,010 | 5,040 | 4,900 | 4,960 | 233,300 | 4,960 |
| 2017-10-31 | 4,885 | 4,935 | 4,845 | 4,935 | 273,000 | 4,935 |
| 2017-10-30 | 4,865 | 4,880 | 4,805 | 4,850 | 936,600 | 4,850 |
| 2017-10-27 | 4,930 | 4,965 | 4,865 | 4,915 | 249,300 | 4,915 |
| 2017-10-26 | 4,905 | 4,915 | 4,840 | 4,870 | 287,600 | 4,870 |
| 2017-10-25 | 4,915 | 4,920 | 4,815 | 4,835 | 218,400 | 4,835 |
| 2017-10-24 | 4,890 | 4,950 | 4,880 | 4,925 | 185,200 | 4,925 |
| 2017-10-23 | 4,910 | 4,910 | 4,850 | 4,855 | 198,700 | 4,855 |
| 2017-10-20 | 4,840 | 4,930 | 4,830 | 4,910 | 175,400 | 4,910 |
| 2017-10-19 | 4,860 | 4,900 | 4,855 | 4,870 | 262,100 | 4,870 |
| 2017-10-18 | 4,915 | 4,925 | 4,875 | 4,880 | 241,500 | 4,880 |
| 2017-10-17 | 4,915 | 4,915 | 4,865 | 4,895 | 188,800 | 4,895 |
| 2017-10-16 | 4,875 | 4,920 | 4,835 | 4,875 | 234,600 | 4,875 |
| 2017-10-13 | 4,845 | 4,915 | 4,840 | 4,875 | 319,600 | 4,875 |
| 2017-10-12 | 4,860 | 4,900 | 4,825 | 4,835 | 268,300 | 4,835 |
| 2017-10-11 | 4,895 | 4,935 | 4,860 | 4,870 | 287,400 | 4,870 |
| 2017-10-10 | 4,660 | 4,875 | 4,660 | 4,860 | 464,400 | 4,860 |
| 2017-10-06 | 4,650 | 4,675 | 4,625 | 4,625 | 223,400 | 4,625 |
| 2017-10-05 | 4,620 | 4,665 | 4,615 | 4,635 | 151,800 | 4,635 |
| 2017-10-04 | 4,645 | 4,680 | 4,640 | 4,645 | 144,600 | 4,645 |
| 2017-10-03 | 4,615 | 4,630 | 4,585 | 4,625 | 147,300 | 4,625 |
| 2017-10-02 | 4,695 | 4,715 | 4,605 | 4,615 | 179,800 | 4,615 |
| 2017-09-29 | 4,645 | 4,680 | 4,615 | 4,660 | 211,900 | 4,660 |
| 2017-09-28 | 4,655 | 4,675 | 4,600 | 4,670 | 230,600 | 4,670 |
| 2017-09-27 | 4,660 | 4,695 | 4,615 | 4,670 | 259,400 | 4,670 |
| 2017-09-26 | 4,600 | 4,680 | 4,595 | 4,665 | 190,200 | 4,665 |
| 2017-09-25 | 4,610 | 4,625 | 4,575 | 4,620 | 178,600 | 4,620 |
| 2017-09-22 | 4,635 | 4,675 | 4,595 | 4,605 | 217,100 | 4,605 |
| 2017-09-21 | 4,680 | 4,680 | 4,630 | 4,655 | 189,400 | 4,655 |
| 2017-09-20 | 4,670 | 4,720 | 4,650 | 4,685 | 200,200 | 4,685 |
| 2017-09-19 | 4,695 | 4,715 | 4,615 | 4,665 | 373,900 | 4,665 |
| 2017-09-15 | 4,730 | 4,750 | 4,640 | 4,700 | 303,200 | 4,700 |
| 2017-09-14 | 4,675 | 4,765 | 4,665 | 4,730 | 250,800 | 4,730 |
| 2017-09-13 | 4,610 | 4,665 | 4,580 | 4,655 | 133,500 | 4,655 |
| 2017-09-12 | 4,660 | 4,665 | 4,600 | 4,600 | 155,300 | 4,600 |
| 2017-09-11 | 4,580 | 4,655 | 4,580 | 4,610 | 247,600 | 4,610 |
| 2017-09-08 | 4,525 | 4,595 | 4,520 | 4,560 | 234,400 | 4,560 |
| 2017-09-07 | 4,505 | 4,575 | 4,500 | 4,525 | 194,900 | 4,525 |
| 2017-09-06 | 4,430 | 4,510 | 4,400 | 4,495 | 200,500 | 4,495 |
| 2017-09-05 | 4,500 | 4,505 | 4,400 | 4,410 | 253,800 | 4,410 |
| 2017-09-04 | 4,520 | 4,535 | 4,485 | 4,525 | 147,600 | 4,525 |
| 2017-09-01 | 4,565 | 4,565 | 4,515 | 4,530 | 240,100 | 4,530 |
| 2017-08-31 | 4,590 | 4,605 | 4,545 | 4,555 | 227,200 | 4,555 |
| 2017-08-30 | 4,545 | 4,600 | 4,530 | 4,585 | 243,400 | 4,585 |
| 2017-08-29 | 4,480 | 4,515 | 4,470 | 4,500 | 205,800 | 4,500 |
| 2017-08-28 | 4,465 | 4,525 | 4,465 | 4,495 | 220,100 | 4,495 |
| 2017-08-25 | 4,460 | 4,485 | 4,435 | 4,445 | 207,200 | 4,445 |
| 2017-08-24 | 4,445 | 4,475 | 4,435 | 4,445 | 240,200 | 4,445 |
| 2017-08-23 | 4,510 | 4,525 | 4,470 | 4,495 | 215,100 | 4,495 |
| 2017-08-22 | 4,490 | 4,525 | 4,475 | 4,475 | 162,800 | 4,475 |
| 2017-08-21 | 4,445 | 4,510 | 4,425 | 4,475 | 302,400 | 4,475 |
| 2017-08-18 | 4,530 | 4,550 | 4,480 | 4,515 | 275,500 | 4,515 |
| 2017-08-17 | 4,530 | 4,575 | 4,515 | 4,555 | 219,000 | 4,555 |
| 2017-08-16 | 4,510 | 4,575 | 4,500 | 4,555 | 272,000 | 4,555 |
| 2017-08-15 | 4,445 | 4,550 | 4,420 | 4,540 | 430,800 | 4,540 |
| 2017-08-14 | 4,355 | 4,410 | 4,335 | 4,375 | 302,000 | 4,375 |
| 2017-08-10 | 4,165 | 4,375 | 4,165 | 4,360 | 433,700 | 4,360 |
| 2017-08-09 | 4,250 | 4,275 | 4,200 | 4,235 | 344,800 | 4,235 |
| 2017-08-08 | 4,310 | 4,320 | 4,260 | 4,280 | 187,200 | 4,280 |
| 2017-08-07 | 4,320 | 4,335 | 4,285 | 4,305 | 199,500 | 4,305 |
| 2017-08-04 | 4,295 | 4,315 | 4,265 | 4,295 | 239,600 | 4,295 |
| 2017-08-03 | 4,235 | 4,295 | 4,235 | 4,270 | 231,600 | 4,270 |
| 2017-08-02 | 4,275 | 4,280 | 4,225 | 4,225 | 256,400 | 4,225 |
| 2017-08-01 | 4,135 | 4,255 | 4,135 | 4,245 | 241,100 | 4,245 |
| 2017-07-31 | 4,145 | 4,150 | 4,110 | 4,110 | 174,000 | 4,110 |
| 2017-07-28 | 4,090 | 4,140 | 4,090 | 4,135 | 298,500 | 4,135 |
| 2017-07-27 | 4,095 | 4,125 | 4,075 | 4,090 | 245,900 | 4,090 |
| 2017-07-26 | 4,080 | 4,100 | 4,060 | 4,090 | 186,800 | 4,090 |
| 2017-07-25 | 4,055 | 4,065 | 4,035 | 4,050 | 214,200 | 4,050 |
| 2017-07-24 | 4,040 | 4,085 | 4,035 | 4,065 | 238,300 | 4,065 |
| 2017-07-21 | 4,105 | 4,105 | 4,045 | 4,050 | 273,400 | 4,050 |
| 2017-07-20 | 4,095 | 4,125 | 4,090 | 4,105 | 201,700 | 4,105 |
| 2017-07-19 | 4,030 | 4,100 | 4,025 | 4,085 | 286,500 | 4,085 |
| 2017-07-18 | 4,100 | 4,110 | 4,055 | 4,070 | 252,400 | 4,070 |
| 2017-07-14 | 4,120 | 4,145 | 4,095 | 4,120 | 273,500 | 4,120 |
| 2017-07-13 | 4,075 | 4,120 | 4,075 | 4,100 | 99,200 | 4,100 |
| 2017-07-12 | 4,065 | 4,090 | 4,060 | 4,070 | 104,200 | 4,070 |
| 2017-07-11 | 4,035 | 4,095 | 4,030 | 4,080 | 194,300 | 4,080 |
| 2017-07-10 | 4,080 | 4,095 | 4,040 | 4,045 | 161,500 | 4,045 |
| 2017-07-07 | 4,055 | 4,110 | 4,050 | 4,060 | 230,400 | 4,060 |
| 2017-07-06 | 4,085 | 4,125 | 4,070 | 4,095 | 230,900 | 4,095 |
| 2017-07-05 | 4,110 | 4,120 | 4,055 | 4,100 | 217,100 | 4,100 |
| 2017-07-04 | 4,175 | 4,175 | 4,105 | 4,120 | 305,700 | 4,120 |
| 2017-07-03 | 4,160 | 4,185 | 4,145 | 4,155 | 240,300 | 4,155 |
| 2017-06-30 | 4,210 | 4,215 | 4,180 | 4,190 | 230,200 | 4,190 |
| 2017-06-29 | 4,240 | 4,265 | 4,215 | 4,240 | 187,800 | 4,240 |
| 2017-06-28 | 4,270 | 4,295 | 4,230 | 4,240 | 178,200 | 4,240 |
| 2017-06-27 | 4,335 | 4,360 | 4,280 | 4,290 | 162,700 | 4,290 |
| 2017-06-26 | 4,290 | 4,310 | 4,270 | 4,295 | 122,400 | 4,295 |
| 2017-06-23 | 4,300 | 4,300 | 4,260 | 4,275 | 219,900 | 4,275 |
| 2017-06-22 | 4,370 | 4,370 | 4,290 | 4,305 | 153,000 | 4,305 |
| 2017-06-21 | 4,350 | 4,380 | 4,345 | 4,350 | 245,000 | 4,350 |
| 2017-06-20 | 4,340 | 4,355 | 4,310 | 4,350 | 232,200 | 4,350 |
| 2017-06-19 | 4,280 | 4,315 | 4,275 | 4,310 | 165,500 | 4,310 |
| 2017-06-16 | 4,305 | 4,305 | 4,250 | 4,270 | 359,600 | 4,270 |
| 2017-06-15 | 4,285 | 4,365 | 4,270 | 4,355 | 281,400 | 4,355 |
| 2017-06-14 | 4,265 | 4,300 | 4,245 | 4,275 | 223,200 | 4,275 |
| 2017-06-13 | 4,230 | 4,270 | 4,205 | 4,245 | 299,800 | 4,245 |
| 2017-06-12 | 4,180 | 4,190 | 4,150 | 4,175 | 261,500 | 4,175 |
| 2017-06-09 | 4,185 | 4,235 | 4,175 | 4,175 | 401,100 | 4,175 |
| 2017-06-08 | 4,285 | 4,295 | 4,245 | 4,255 | 407,100 | 4,255 |
| 2017-06-07 | 4,305 | 4,350 | 4,270 | 4,295 | 507,900 | 4,295 |
| 2017-06-06 | 4,510 | 4,510 | 4,420 | 4,440 | 266,700 | 4,440 |
| 2017-06-05 | 4,430 | 4,535 | 4,400 | 4,520 | 271,700 | 4,520 |
| 2017-06-02 | 4,425 | 4,435 | 4,375 | 4,410 | 251,400 | 4,410 |
| 2017-06-01 | 4,290 | 4,435 | 4,285 | 4,425 | 295,800 | 4,425 |
| 2017-05-31 | 4,305 | 4,360 | 4,295 | 4,310 | 287,700 | 4,310 |
| 2017-05-30 | 4,320 | 4,340 | 4,300 | 4,325 | 154,800 | 4,325 |
| 2017-05-29 | 4,280 | 4,340 | 4,275 | 4,325 | 133,900 | 4,325 |
| 2017-05-26 | 4,310 | 4,310 | 4,255 | 4,285 | 161,900 | 4,285 |
| 2017-05-25 | 4,350 | 4,365 | 4,300 | 4,305 | 270,800 | 4,305 |
| 2017-05-24 | 4,300 | 4,300 | 4,260 | 4,290 | 214,500 | 4,290 |
| 2017-05-23 | 4,290 | 4,345 | 4,280 | 4,310 | 294,700 | 4,310 |
| 2017-05-22 | 4,290 | 4,350 | 4,270 | 4,300 | 321,300 | 4,300 |
| 2017-05-19 | 4,240 | 4,270 | 4,205 | 4,265 | 305,400 | 4,265 |
| 2017-05-18 | 4,190 | 4,245 | 4,175 | 4,235 | 312,700 | 4,235 |
| 2017-05-17 | 4,210 | 4,250 | 4,175 | 4,210 | 316,700 | 4,210 |
| 2017-05-16 | 4,140 | 4,190 | 4,125 | 4,165 | 242,400 | 4,165 |
| 2017-05-15 | 4,160 | 4,200 | 4,150 | 4,180 | 335,100 | 4,180 |
| 2017-05-12 | 3,970 | 4,160 | 3,955 | 4,155 | 549,200 | 4,155 |
| 2017-05-11 | 4,110 | 4,130 | 4,085 | 4,090 | 313,000 | 4,090 |
| 2017-05-10 | 4,110 | 4,125 | 4,080 | 4,105 | 252,500 | 4,105 |
| 2017-05-09 | 4,070 | 4,125 | 4,070 | 4,090 | 271,800 | 4,090 |
| 2017-05-08 | 4,010 | 4,100 | 3,995 | 4,090 | 373,800 | 4,090 |
| 2017-05-02 | 3,970 | 4,000 | 3,965 | 3,980 | 216,300 | 3,980 |
| 2017-05-01 | 3,910 | 3,945 | 3,900 | 3,945 | 239,400 | 3,945 |
| 2017-04-28 | 3,900 | 3,920 | 3,880 | 3,910 | 376,500 | 3,910 |
| 2017-04-27 | 3,865 | 3,915 | 3,855 | 3,890 | 290,000 | 3,890 |
| 2017-04-26 | 3,860 | 3,880 | 3,835 | 3,865 | 346,100 | 3,865 |
| 2017-04-25 | 3,920 | 3,930 | 3,875 | 3,895 | 362,600 | 3,895 |
| 2017-04-24 | 3,895 | 3,915 | 3,860 | 3,905 | 262,700 | 3,905 |
| 2017-04-21 | 3,905 | 3,905 | 3,835 | 3,880 | 289,700 | 3,880 |
| 2017-04-20 | 3,905 | 3,915 | 3,865 | 3,885 | 215,600 | 3,885 |
| 2017-04-19 | 3,920 | 3,940 | 3,875 | 3,895 | 384,500 | 3,895 |
| 2017-04-18 | 3,945 | 3,950 | 3,865 | 3,930 | 255,500 | 3,930 |
| 2017-04-17 | 3,870 | 3,935 | 3,860 | 3,925 | 213,400 | 3,925 |
| 2017-04-14 | 3,890 | 3,890 | 3,830 | 3,835 | 242,600 | 3,835 |
| 2017-04-13 | 3,835 | 3,925 | 3,830 | 3,890 | 377,500 | 3,890 |
| 2017-04-12 | 3,825 | 3,860 | 3,800 | 3,835 | 304,300 | 3,835 |
| 2017-04-11 | 3,825 | 3,915 | 3,815 | 3,870 | 276,400 | 3,870 |
| 2017-04-10 | 3,850 | 3,860 | 3,800 | 3,825 | 267,900 | 3,825 |
| 2017-04-07 | 3,840 | 3,860 | 3,795 | 3,825 | 245,600 | 3,825 |
| 2017-04-06 | 3,900 | 3,900 | 3,800 | 3,800 | 349,000 | 3,800 |
| 2017-04-05 | 3,905 | 3,925 | 3,890 | 3,910 | 283,600 | 3,910 |
| 2017-04-04 | 3,890 | 3,920 | 3,865 | 3,880 | 446,700 | 3,880 |
| 2017-04-03 | 3,875 | 3,910 | 3,835 | 3,900 | 480,100 | 3,900 |
| 2017-03-31 | 3,810 | 3,820 | 3,735 | 3,735 | 542,500 | 3,735 |
| 2017-03-30 | 3,915 | 3,915 | 3,790 | 3,795 | 333,100 | 3,795 |
| 2017-03-29 | 3,970 | 3,980 | 3,855 | 3,915 | 411,300 | 3,915 |
| 2017-03-28 | 7,730 | 7,750 | 7,680 | 7,730 | 203,700 | 3,865 |
| 2017-03-27 | 7,660 | 7,690 | 7,610 | 7,660 | 204,200 | 3,830 |
| 2017-03-24 | 7,630 | 7,720 | 7,600 | 7,690 | 131,300 | 3,845 |
| 2017-03-23 | 7,600 | 7,620 | 7,530 | 7,600 | 139,400 | 3,800 |
| 2017-03-22 | 7,540 | 7,590 | 7,520 | 7,550 | 135,900 | 3,775 |
| 2017-03-21 | 7,550 | 7,650 | 7,550 | 7,580 | 126,600 | 3,790 |
| 2017-03-17 | 7,590 | 7,640 | 7,550 | 7,620 | 204,200 | 3,810 |
| 2017-03-16 | 7,610 | 7,650 | 7,540 | 7,640 | 186,600 | 3,820 |
| 2017-03-15 | 7,520 | 7,590 | 7,510 | 7,570 | 123,800 | 3,785 |
| 2017-03-14 | 7,470 | 7,490 | 7,390 | 7,470 | 192,500 | 3,735 |
| 2017-03-13 | 7,440 | 7,520 | 7,430 | 7,470 | 122,600 | 3,735 |
| 2017-03-10 | 7,410 | 7,490 | 7,400 | 7,460 | 246,600 | 3,730 |
| 2017-03-09 | 7,490 | 7,510 | 7,420 | 7,450 | 127,400 | 3,725 |
| 2017-03-08 | 7,500 | 7,570 | 7,450 | 7,460 | 187,100 | 3,730 |
| 2017-03-07 | 7,420 | 7,540 | 7,390 | 7,480 | 178,800 | 3,740 |
| 2017-03-06 | 7,490 | 7,490 | 7,380 | 7,480 | 213,300 | 3,740 |
| 2017-03-03 | 7,550 | 7,570 | 7,450 | 7,500 | 248,200 | 3,750 |
| 2017-03-02 | 7,600 | 7,630 | 7,470 | 7,560 | 272,800 | 3,780 |
| 2017-03-01 | 7,400 | 7,550 | 7,400 | 7,530 | 296,100 | 3,765 |
| 2017-02-28 | 7,400 | 7,550 | 7,370 | 7,390 | 273,000 | 3,695 |
| 2017-02-27 | 7,240 | 7,460 | 7,240 | 7,410 | 352,300 | 3,705 |
| 2017-02-24 | 7,190 | 7,330 | 7,170 | 7,290 | 285,700 | 3,645 |
| 2017-02-23 | 7,260 | 7,260 | 7,170 | 7,230 | 402,100 | 3,615 |
| 2017-02-22 | 7,400 | 7,410 | 7,300 | 7,300 | 274,500 | 3,650 |
| 2017-02-21 | 7,440 | 7,470 | 7,370 | 7,430 | 227,300 | 3,715 |
| 2017-02-20 | 7,460 | 7,470 | 7,380 | 7,440 | 262,900 | 3,720 |
| 2017-02-17 | 7,400 | 7,490 | 7,360 | 7,460 | 194,600 | 3,730 |
| 2017-02-16 | 7,500 | 7,510 | 7,370 | 7,400 | 246,900 | 3,700 |
| 2017-02-15 | 7,620 | 7,620 | 7,510 | 7,510 | 148,700 | 3,755 |
| 2017-02-14 | 7,730 | 7,740 | 7,530 | 7,530 | 205,400 | 3,765 |
| 2017-02-13 | 7,580 | 7,720 | 7,550 | 7,710 | 218,100 | 3,855 |
| 2017-02-10 | 7,500 | 7,590 | 7,370 | 7,580 | 527,700 | 3,790 |
| 2017-02-09 | 7,630 | 7,730 | 7,620 | 7,720 | 221,100 | 3,860 |
| 2017-02-08 | 7,630 | 7,700 | 7,610 | 7,700 | 166,900 | 3,850 |
| 2017-02-07 | 7,590 | 7,630 | 7,560 | 7,590 | 104,100 | 3,795 |
| 2017-02-06 | 7,710 | 7,720 | 7,590 | 7,640 | 132,800 | 3,820 |
| 2017-02-03 | 7,630 | 7,690 | 7,610 | 7,630 | 139,300 | 3,815 |
| 2017-02-02 | 7,810 | 7,810 | 7,650 | 7,680 | 171,100 | 3,840 |
| 2017-02-01 | 7,770 | 7,830 | 7,710 | 7,810 | 208,300 | 3,905 |
| 2017-01-31 | 7,770 | 7,820 | 7,750 | 7,780 | 150,800 | 3,890 |
| 2017-01-30 | 7,790 | 7,850 | 7,760 | 7,840 | 125,600 | 3,920 |
| 2017-01-27 | 7,820 | 7,850 | 7,750 | 7,820 | 172,100 | 3,910 |
| 2017-01-26 | 7,770 | 7,790 | 7,710 | 7,790 | 265,900 | 3,895 |
| 2017-01-25 | 7,970 | 7,980 | 7,790 | 7,850 | 221,400 | 3,925 |
| 2017-01-24 | 7,900 | 7,940 | 7,820 | 7,860 | 200,900 | 3,930 |
| 2017-01-23 | 7,980 | 7,990 | 7,840 | 7,870 | 283,800 | 3,935 |
| 2017-01-20 | 8,120 | 8,140 | 8,040 | 8,090 | 254,600 | 4,045 |
| 2017-01-19 | 8,200 | 8,320 | 8,150 | 8,180 | 229,400 | 4,090 |
| 2017-01-18 | 8,370 | 8,380 | 8,170 | 8,210 | 183,300 | 4,105 |
| 2017-01-17 | 8,360 | 8,370 | 8,220 | 8,220 | 156,700 | 4,110 |
| 2017-01-16 | 8,420 | 8,500 | 8,400 | 8,440 | 136,100 | 4,220 |
| 2017-01-13 | 8,420 | 8,530 | 8,370 | 8,480 | 238,900 | 4,240 |
| 2017-01-12 | 8,530 | 8,540 | 8,270 | 8,290 | 360,100 | 4,145 |
| 2017-01-11 | 8,640 | 8,790 | 8,560 | 8,590 | 444,400 | 4,295 |
| 2017-01-10 | 8,510 | 8,590 | 8,400 | 8,490 | 389,700 | 4,245 |
| 2017-01-06 | 8,160 | 8,420 | 8,140 | 8,400 | 226,200 | 4,200 |
| 2017-01-05 | 8,170 | 8,220 | 8,120 | 8,160 | 153,800 | 4,080 |
| 2017-01-04 | 8,130 | 8,200 | 8,060 | 8,140 | 198,600 | 4,070 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2006-03-28]1株→2株 [2004-09-27]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株
