9990 (株)サックスバー 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 | 1,383 | 1,396 | 1,371 | 1,394 | 43,600 | 1,394 |
| 2017-12-28 | 1,400 | 1,400 | 1,380 | 1,382 | 27,500 | 1,382 |
| 2017-12-27 | 1,371 | 1,396 | 1,363 | 1,393 | 32,800 | 1,393 |
| 2017-12-26 | 1,362 | 1,372 | 1,362 | 1,365 | 27,800 | 1,365 |
| 2017-12-25 | 1,360 | 1,368 | 1,354 | 1,368 | 50,400 | 1,368 |
| 2017-12-22 | 1,362 | 1,362 | 1,350 | 1,355 | 34,400 | 1,355 |
| 2017-12-21 | 1,355 | 1,367 | 1,350 | 1,367 | 28,000 | 1,367 |
| 2017-12-20 | 1,352 | 1,360 | 1,348 | 1,359 | 37,500 | 1,359 |
| 2017-12-19 | 1,348 | 1,358 | 1,334 | 1,355 | 58,200 | 1,355 |
| 2017-12-18 | 1,355 | 1,368 | 1,344 | 1,360 | 51,000 | 1,360 |
| 2017-12-15 | 1,348 | 1,356 | 1,339 | 1,353 | 53,700 | 1,353 |
| 2017-12-14 | 1,359 | 1,363 | 1,349 | 1,361 | 29,400 | 1,361 |
| 2017-12-13 | 1,356 | 1,361 | 1,345 | 1,359 | 56,800 | 1,359 |
| 2017-12-12 | 1,385 | 1,385 | 1,360 | 1,363 | 44,900 | 1,363 |
| 2017-12-11 | 1,358 | 1,388 | 1,355 | 1,387 | 64,100 | 1,387 |
| 2017-12-08 | 1,325 | 1,364 | 1,325 | 1,357 | 75,600 | 1,357 |
| 2017-12-07 | 1,368 | 1,384 | 1,363 | 1,369 | 44,200 | 1,369 |
| 2017-12-06 | 1,386 | 1,398 | 1,360 | 1,361 | 74,600 | 1,361 |
| 2017-12-05 | 1,375 | 1,414 | 1,371 | 1,412 | 104,100 | 1,412 |
| 2017-12-04 | 1,384 | 1,411 | 1,381 | 1,398 | 57,700 | 1,398 |
| 2017-12-01 | 1,398 | 1,404 | 1,363 | 1,370 | 69,500 | 1,370 |
| 2017-11-30 | 1,366 | 1,406 | 1,346 | 1,398 | 153,900 | 1,398 |
| 2017-11-29 | 1,317 | 1,374 | 1,314 | 1,369 | 136,200 | 1,369 |
| 2017-11-28 | 1,340 | 1,346 | 1,311 | 1,317 | 40,800 | 1,317 |
| 2017-11-27 | 1,354 | 1,368 | 1,319 | 1,330 | 76,200 | 1,330 |
| 2017-11-24 | 1,333 | 1,347 | 1,332 | 1,341 | 34,500 | 1,341 |
| 2017-11-22 | 1,330 | 1,333 | 1,319 | 1,331 | 76,500 | 1,331 |
| 2017-11-21 | 1,334 | 1,336 | 1,316 | 1,328 | 74,000 | 1,328 |
| 2017-11-20 | 1,323 | 1,336 | 1,323 | 1,325 | 42,000 | 1,325 |
| 2017-11-17 | 1,346 | 1,347 | 1,318 | 1,323 | 116,000 | 1,323 |
| 2017-11-16 | 1,378 | 1,392 | 1,335 | 1,342 | 168,500 | 1,342 |
| 2017-11-15 | 1,387 | 1,414 | 1,357 | 1,408 | 117,100 | 1,408 |
| 2017-11-13 | 1,369 | 1,389 | 1,358 | 1,381 | 84,300 | 1,381 |
| 2017-11-10 | 1,398 | 1,410 | 1,384 | 1,389 | 39,300 | 1,389 |
| 2017-11-09 | 1,384 | 1,436 | 1,384 | 1,411 | 107,700 | 1,411 |
| 2017-11-08 | 1,375 | 1,385 | 1,360 | 1,384 | 79,300 | 1,384 |
| 2017-11-07 | 1,370 | 1,398 | 1,356 | 1,395 | 192,600 | 1,395 |
| 2017-11-06 | 1,376 | 1,424 | 1,366 | 1,413 | 260,800 | 1,413 |
| 2017-11-02 | 1,420 | 1,496 | 1,418 | 1,487 | 154,800 | 1,487 |
| 2017-11-01 | 1,352 | 1,409 | 1,344 | 1,401 | 170,600 | 1,401 |
| 2017-10-31 | 1,370 | 1,384 | 1,370 | 1,381 | 33,600 | 1,381 |
| 2017-10-30 | 1,381 | 1,383 | 1,362 | 1,368 | 65,100 | 1,368 |
| 2017-10-27 | 1,370 | 1,377 | 1,368 | 1,377 | 20,500 | 1,377 |
| 2017-10-26 | 1,356 | 1,373 | 1,356 | 1,362 | 20,300 | 1,362 |
| 2017-10-25 | 1,378 | 1,385 | 1,357 | 1,358 | 42,200 | 1,358 |
| 2017-10-24 | 1,379 | 1,387 | 1,369 | 1,370 | 63,400 | 1,370 |
| 2017-10-23 | 1,390 | 1,390 | 1,371 | 1,383 | 36,500 | 1,383 |
| 2017-10-20 | 1,366 | 1,380 | 1,355 | 1,372 | 39,300 | 1,372 |
| 2017-10-19 | 1,366 | 1,378 | 1,352 | 1,376 | 40,300 | 1,376 |
| 2017-10-18 | 1,375 | 1,378 | 1,369 | 1,372 | 37,400 | 1,372 |
| 2017-10-17 | 1,372 | 1,380 | 1,362 | 1,378 | 36,700 | 1,378 |
| 2017-10-16 | 1,358 | 1,382 | 1,357 | 1,371 | 37,500 | 1,371 |
| 2017-10-13 | 1,343 | 1,365 | 1,339 | 1,365 | 55,100 | 1,365 |
| 2017-10-12 | 1,345 | 1,354 | 1,336 | 1,352 | 51,600 | 1,352 |
| 2017-10-11 | 1,331 | 1,362 | 1,329 | 1,362 | 116,600 | 1,362 |
| 2017-10-10 | 1,336 | 1,336 | 1,315 | 1,329 | 74,700 | 1,329 |
| 2017-10-06 | 1,336 | 1,347 | 1,317 | 1,336 | 127,400 | 1,336 |
| 2017-10-05 | 1,340 | 1,346 | 1,322 | 1,333 | 104,900 | 1,333 |
| 2017-10-04 | 1,413 | 1,413 | 1,344 | 1,350 | 279,500 | 1,350 |
| 2017-10-03 | 1,448 | 1,454 | 1,442 | 1,447 | 85,900 | 1,447 |
| 2017-10-02 | 1,463 | 1,465 | 1,442 | 1,449 | 42,300 | 1,449 |
| 2017-09-29 | 1,446 | 1,463 | 1,438 | 1,458 | 101,500 | 1,458 |
| 2017-09-28 | 1,425 | 1,445 | 1,415 | 1,433 | 60,600 | 1,433 |
| 2017-09-27 | 1,384 | 1,430 | 1,375 | 1,419 | 114,000 | 1,419 |
| 2017-09-26 | 1,332 | 1,366 | 1,332 | 1,359 | 63,800 | 1,359 |
| 2017-09-25 | 1,339 | 1,339 | 1,317 | 1,333 | 46,900 | 1,333 |
| 2017-09-22 | 1,333 | 1,340 | 1,319 | 1,338 | 49,700 | 1,338 |
| 2017-09-21 | 1,346 | 1,349 | 1,338 | 1,346 | 41,100 | 1,346 |
| 2017-09-20 | 1,330 | 1,365 | 1,330 | 1,347 | 117,600 | 1,347 |
| 2017-09-19 | 1,286 | 1,331 | 1,285 | 1,328 | 59,600 | 1,328 |
| 2017-09-15 | 1,291 | 1,299 | 1,273 | 1,292 | 79,200 | 1,292 |
| 2017-09-14 | 1,282 | 1,297 | 1,282 | 1,292 | 48,500 | 1,292 |
| 2017-09-13 | 1,280 | 1,284 | 1,268 | 1,282 | 27,600 | 1,282 |
| 2017-09-12 | 1,262 | 1,277 | 1,258 | 1,273 | 51,900 | 1,273 |
| 2017-09-11 | 1,248 | 1,262 | 1,241 | 1,261 | 47,000 | 1,261 |
| 2017-09-08 | 1,243 | 1,249 | 1,226 | 1,238 | 74,000 | 1,238 |
| 2017-09-07 | 1,277 | 1,278 | 1,253 | 1,259 | 24,000 | 1,259 |
| 2017-09-06 | 1,249 | 1,263 | 1,234 | 1,256 | 30,600 | 1,256 |
| 2017-09-05 | 1,293 | 1,310 | 1,262 | 1,264 | 51,700 | 1,264 |
| 2017-09-04 | 1,308 | 1,308 | 1,267 | 1,270 | 41,900 | 1,270 |
| 2017-09-01 | 1,304 | 1,317 | 1,289 | 1,315 | 30,300 | 1,315 |
| 2017-08-31 | 1,315 | 1,315 | 1,294 | 1,304 | 51,000 | 1,304 |
| 2017-08-30 | 1,329 | 1,344 | 1,315 | 1,322 | 32,900 | 1,322 |
| 2017-08-29 | 1,295 | 1,329 | 1,291 | 1,329 | 46,900 | 1,329 |
| 2017-08-28 | 1,303 | 1,307 | 1,284 | 1,301 | 40,500 | 1,301 |
| 2017-08-25 | 1,305 | 1,314 | 1,301 | 1,305 | 26,100 | 1,305 |
| 2017-08-24 | 1,300 | 1,311 | 1,295 | 1,302 | 50,500 | 1,302 |
| 2017-08-23 | 1,300 | 1,309 | 1,288 | 1,305 | 39,900 | 1,305 |
| 2017-08-22 | 1,278 | 1,288 | 1,274 | 1,285 | 37,000 | 1,285 |
| 2017-08-21 | 1,288 | 1,298 | 1,276 | 1,285 | 30,300 | 1,285 |
| 2017-08-18 | 1,264 | 1,279 | 1,262 | 1,267 | 40,300 | 1,267 |
| 2017-08-17 | 1,282 | 1,287 | 1,272 | 1,275 | 34,200 | 1,275 |
| 2017-08-16 | 1,290 | 1,300 | 1,272 | 1,291 | 42,600 | 1,291 |
| 2017-08-15 | 1,281 | 1,304 | 1,280 | 1,287 | 45,200 | 1,287 |
| 2017-08-14 | 1,266 | 1,282 | 1,260 | 1,271 | 54,300 | 1,271 |
| 2017-08-10 | 1,296 | 1,313 | 1,265 | 1,282 | 69,800 | 1,282 |
| 2017-08-09 | 1,308 | 1,329 | 1,289 | 1,296 | 53,200 | 1,296 |
| 2017-08-08 | 1,327 | 1,327 | 1,311 | 1,322 | 33,900 | 1,322 |
| 2017-08-07 | 1,345 | 1,345 | 1,329 | 1,330 | 60,700 | 1,330 |
| 2017-08-04 | 1,305 | 1,354 | 1,303 | 1,345 | 97,400 | 1,345 |
| 2017-08-03 | 1,284 | 1,305 | 1,280 | 1,305 | 61,800 | 1,305 |
| 2017-08-02 | 1,291 | 1,318 | 1,275 | 1,310 | 105,800 | 1,310 |
| 2017-08-01 | 1,222 | 1,309 | 1,222 | 1,295 | 206,600 | 1,295 |
| 2017-07-31 | 1,208 | 1,226 | 1,183 | 1,213 | 237,700 | 1,213 |
| 2017-07-28 | 1,252 | 1,268 | 1,234 | 1,268 | 75,700 | 1,268 |
| 2017-07-27 | 1,247 | 1,258 | 1,230 | 1,242 | 103,300 | 1,242 |
| 2017-07-26 | 1,235 | 1,246 | 1,227 | 1,239 | 42,200 | 1,239 |
| 2017-07-25 | 1,239 | 1,255 | 1,228 | 1,234 | 111,000 | 1,234 |
| 2017-07-24 | 1,210 | 1,243 | 1,210 | 1,238 | 83,800 | 1,238 |
| 2017-07-21 | 1,205 | 1,213 | 1,197 | 1,213 | 53,400 | 1,213 |
| 2017-07-20 | 1,205 | 1,209 | 1,196 | 1,208 | 54,800 | 1,208 |
| 2017-07-19 | 1,238 | 1,238 | 1,205 | 1,208 | 70,400 | 1,208 |
| 2017-07-18 | 1,229 | 1,239 | 1,212 | 1,238 | 67,800 | 1,238 |
| 2017-07-14 | 1,210 | 1,224 | 1,209 | 1,222 | 39,700 | 1,222 |
| 2017-07-13 | 1,221 | 1,224 | 1,210 | 1,218 | 37,300 | 1,218 |
| 2017-07-12 | 1,223 | 1,228 | 1,215 | 1,219 | 31,700 | 1,219 |
| 2017-07-11 | 1,218 | 1,238 | 1,212 | 1,234 | 66,400 | 1,234 |
| 2017-07-10 | 1,236 | 1,239 | 1,208 | 1,216 | 136,600 | 1,216 |
| 2017-07-07 | 1,241 | 1,254 | 1,235 | 1,235 | 53,800 | 1,235 |
| 2017-07-06 | 1,238 | 1,263 | 1,235 | 1,253 | 104,000 | 1,253 |
| 2017-07-05 | 1,228 | 1,252 | 1,227 | 1,248 | 48,600 | 1,248 |
| 2017-07-04 | 1,265 | 1,266 | 1,229 | 1,232 | 86,500 | 1,232 |
| 2017-07-03 | 1,274 | 1,287 | 1,259 | 1,270 | 85,400 | 1,270 |
| 2017-06-30 | 1,279 | 1,288 | 1,257 | 1,261 | 40,900 | 1,261 |
| 2017-06-29 | 1,261 | 1,295 | 1,260 | 1,290 | 114,700 | 1,290 |
| 2017-06-28 | 1,253 | 1,280 | 1,250 | 1,255 | 107,200 | 1,255 |
| 2017-06-27 | 1,254 | 1,259 | 1,244 | 1,258 | 72,600 | 1,258 |
| 2017-06-26 | 1,228 | 1,250 | 1,225 | 1,246 | 97,000 | 1,246 |
| 2017-06-23 | 1,210 | 1,230 | 1,207 | 1,227 | 76,900 | 1,227 |
| 2017-06-22 | 1,209 | 1,224 | 1,206 | 1,220 | 80,900 | 1,220 |
| 2017-06-21 | 1,219 | 1,222 | 1,201 | 1,203 | 46,700 | 1,203 |
| 2017-06-20 | 1,216 | 1,231 | 1,209 | 1,223 | 73,900 | 1,223 |
| 2017-06-19 | 1,193 | 1,228 | 1,191 | 1,205 | 160,500 | 1,205 |
| 2017-06-16 | 1,167 | 1,194 | 1,161 | 1,194 | 129,700 | 1,194 |
| 2017-06-15 | 1,170 | 1,175 | 1,162 | 1,170 | 60,300 | 1,170 |
| 2017-06-14 | 1,170 | 1,180 | 1,160 | 1,171 | 66,000 | 1,171 |
| 2017-06-13 | 1,181 | 1,185 | 1,163 | 1,170 | 81,500 | 1,170 |
| 2017-06-12 | 1,184 | 1,184 | 1,169 | 1,183 | 61,200 | 1,183 |
| 2017-06-09 | 1,186 | 1,186 | 1,165 | 1,184 | 90,100 | 1,184 |
| 2017-06-08 | 1,196 | 1,203 | 1,188 | 1,190 | 62,900 | 1,190 |
| 2017-06-07 | 1,206 | 1,206 | 1,181 | 1,195 | 131,000 | 1,195 |
| 2017-06-06 | 1,230 | 1,230 | 1,203 | 1,211 | 95,000 | 1,211 |
| 2017-06-05 | 1,220 | 1,235 | 1,203 | 1,230 | 86,600 | 1,230 |
| 2017-06-02 | 1,219 | 1,230 | 1,214 | 1,230 | 85,200 | 1,230 |
| 2017-06-01 | 1,203 | 1,215 | 1,203 | 1,214 | 39,800 | 1,214 |
| 2017-05-31 | 1,211 | 1,217 | 1,196 | 1,197 | 64,200 | 1,197 |
| 2017-05-30 | 1,215 | 1,226 | 1,192 | 1,211 | 84,500 | 1,211 |
| 2017-05-29 | 1,222 | 1,231 | 1,214 | 1,217 | 66,500 | 1,217 |
| 2017-05-26 | 1,238 | 1,246 | 1,215 | 1,229 | 110,600 | 1,229 |
| 2017-05-25 | 1,238 | 1,245 | 1,223 | 1,241 | 105,900 | 1,241 |
| 2017-05-24 | 1,268 | 1,272 | 1,244 | 1,253 | 68,800 | 1,253 |
| 2017-05-23 | 1,265 | 1,270 | 1,253 | 1,259 | 83,200 | 1,259 |
| 2017-05-22 | 1,252 | 1,273 | 1,238 | 1,268 | 77,600 | 1,268 |
| 2017-05-19 | 1,273 | 1,277 | 1,241 | 1,263 | 88,100 | 1,263 |
| 2017-05-18 | 1,260 | 1,281 | 1,255 | 1,281 | 91,400 | 1,281 |
| 2017-05-17 | 1,279 | 1,291 | 1,271 | 1,286 | 73,000 | 1,286 |
| 2017-05-16 | 1,300 | 1,300 | 1,271 | 1,288 | 106,300 | 1,288 |
| 2017-05-15 | 1,287 | 1,317 | 1,287 | 1,311 | 68,900 | 1,311 |
| 2017-05-12 | 1,300 | 1,306 | 1,286 | 1,291 | 64,700 | 1,291 |
| 2017-05-11 | 1,331 | 1,333 | 1,296 | 1,311 | 73,700 | 1,311 |
| 2017-05-10 | 1,353 | 1,354 | 1,324 | 1,331 | 100,400 | 1,331 |
| 2017-05-09 | 1,322 | 1,368 | 1,322 | 1,355 | 129,400 | 1,355 |
| 2017-05-08 | 1,301 | 1,328 | 1,301 | 1,317 | 105,600 | 1,317 |
| 2017-05-02 | 1,288 | 1,329 | 1,284 | 1,298 | 106,000 | 1,298 |
| 2017-05-01 | 1,240 | 1,286 | 1,233 | 1,284 | 80,000 | 1,284 |
| 2017-04-28 | 1,246 | 1,256 | 1,238 | 1,243 | 51,800 | 1,243 |
| 2017-04-27 | 1,224 | 1,248 | 1,221 | 1,246 | 61,100 | 1,246 |
| 2017-04-26 | 1,206 | 1,224 | 1,192 | 1,220 | 89,000 | 1,220 |
| 2017-04-25 | 1,209 | 1,219 | 1,198 | 1,218 | 54,800 | 1,218 |
| 2017-04-24 | 1,211 | 1,219 | 1,198 | 1,209 | 55,200 | 1,209 |
| 2017-04-21 | 1,180 | 1,202 | 1,173 | 1,198 | 41,800 | 1,198 |
| 2017-04-20 | 1,157 | 1,188 | 1,157 | 1,180 | 36,000 | 1,180 |
| 2017-04-19 | 1,158 | 1,178 | 1,153 | 1,153 | 55,800 | 1,153 |
| 2017-04-18 | 1,171 | 1,173 | 1,152 | 1,166 | 42,000 | 1,166 |
| 2017-04-17 | 1,146 | 1,177 | 1,146 | 1,173 | 62,600 | 1,173 |
| 2017-04-14 | 1,152 | 1,167 | 1,152 | 1,160 | 39,400 | 1,160 |
| 2017-04-13 | 1,170 | 1,181 | 1,165 | 1,173 | 20,400 | 1,173 |
| 2017-04-12 | 1,193 | 1,193 | 1,163 | 1,185 | 29,700 | 1,185 |
| 2017-04-11 | 1,203 | 1,216 | 1,196 | 1,199 | 38,100 | 1,199 |
| 2017-04-10 | 1,214 | 1,230 | 1,209 | 1,217 | 42,400 | 1,217 |
| 2017-04-07 | 1,184 | 1,220 | 1,179 | 1,214 | 62,700 | 1,214 |
| 2017-04-06 | 1,200 | 1,207 | 1,179 | 1,182 | 46,600 | 1,182 |
| 2017-04-05 | 1,213 | 1,213 | 1,193 | 1,201 | 70,500 | 1,201 |
| 2017-04-04 | 1,246 | 1,261 | 1,220 | 1,222 | 57,400 | 1,222 |
| 2017-04-03 | 1,264 | 1,307 | 1,252 | 1,252 | 85,300 | 1,252 |
| 2017-03-31 | 1,305 | 1,329 | 1,265 | 1,265 | 97,200 | 1,265 |
| 2017-03-30 | 1,271 | 1,309 | 1,251 | 1,289 | 99,700 | 1,289 |
| 2017-03-29 | 1,225 | 1,272 | 1,217 | 1,267 | 123,000 | 1,267 |
| 2017-03-28 | 1,261 | 1,266 | 1,250 | 1,258 | 145,800 | 1,258 |
| 2017-03-27 | 1,250 | 1,253 | 1,220 | 1,250 | 92,500 | 1,250 |
| 2017-03-24 | 1,253 | 1,260 | 1,246 | 1,250 | 34,700 | 1,250 |
| 2017-03-23 | 1,252 | 1,260 | 1,239 | 1,253 | 58,400 | 1,253 |
| 2017-03-22 | 1,249 | 1,261 | 1,229 | 1,248 | 100,100 | 1,248 |
| 2017-03-21 | 1,246 | 1,270 | 1,246 | 1,264 | 93,400 | 1,264 |
| 2017-03-17 | 1,245 | 1,252 | 1,233 | 1,252 | 61,200 | 1,252 |
| 2017-03-16 | 1,252 | 1,252 | 1,235 | 1,245 | 43,700 | 1,245 |
| 2017-03-15 | 1,260 | 1,264 | 1,249 | 1,260 | 41,200 | 1,260 |
| 2017-03-14 | 1,254 | 1,263 | 1,248 | 1,259 | 64,000 | 1,259 |
| 2017-03-13 | 1,266 | 1,273 | 1,253 | 1,256 | 53,000 | 1,256 |
| 2017-03-10 | 1,268 | 1,275 | 1,255 | 1,266 | 80,300 | 1,266 |
| 2017-03-09 | 1,256 | 1,263 | 1,244 | 1,250 | 23,000 | 1,250 |
| 2017-03-08 | 1,255 | 1,269 | 1,245 | 1,248 | 36,500 | 1,248 |
| 2017-03-07 | 1,242 | 1,275 | 1,242 | 1,255 | 52,700 | 1,255 |
| 2017-03-06 | 1,233 | 1,243 | 1,233 | 1,241 | 44,000 | 1,241 |
| 2017-03-03 | 1,234 | 1,246 | 1,223 | 1,234 | 70,900 | 1,234 |
| 2017-03-02 | 1,244 | 1,249 | 1,225 | 1,241 | 91,100 | 1,241 |
| 2017-03-01 | 1,237 | 1,242 | 1,225 | 1,231 | 72,700 | 1,231 |
| 2017-02-28 | 1,233 | 1,252 | 1,221 | 1,234 | 73,900 | 1,234 |
| 2017-02-27 | 1,261 | 1,261 | 1,230 | 1,236 | 50,900 | 1,236 |
| 2017-02-24 | 1,255 | 1,268 | 1,249 | 1,264 | 55,400 | 1,264 |
| 2017-02-23 | 1,270 | 1,276 | 1,256 | 1,260 | 25,300 | 1,260 |
| 2017-02-22 | 1,272 | 1,272 | 1,257 | 1,268 | 36,100 | 1,268 |
| 2017-02-21 | 1,252 | 1,277 | 1,241 | 1,271 | 54,600 | 1,271 |
| 2017-02-20 | 1,240 | 1,263 | 1,236 | 1,255 | 75,500 | 1,255 |
| 2017-02-17 | 1,235 | 1,236 | 1,218 | 1,231 | 40,800 | 1,231 |
| 2017-02-16 | 1,241 | 1,241 | 1,220 | 1,235 | 45,000 | 1,235 |
| 2017-02-15 | 1,226 | 1,243 | 1,215 | 1,236 | 78,100 | 1,236 |
| 2017-02-14 | 1,210 | 1,246 | 1,208 | 1,221 | 150,400 | 1,221 |
| 2017-02-13 | 1,200 | 1,201 | 1,191 | 1,196 | 89,600 | 1,196 |
| 2017-02-10 | 1,190 | 1,205 | 1,182 | 1,200 | 96,400 | 1,200 |
| 2017-02-09 | 1,204 | 1,205 | 1,194 | 1,199 | 48,300 | 1,199 |
| 2017-02-08 | 1,200 | 1,206 | 1,195 | 1,205 | 66,500 | 1,205 |
| 2017-02-07 | 1,220 | 1,220 | 1,196 | 1,197 | 86,100 | 1,197 |
| 2017-02-06 | 1,213 | 1,237 | 1,213 | 1,227 | 89,800 | 1,227 |
| 2017-02-03 | 1,191 | 1,220 | 1,190 | 1,205 | 87,300 | 1,205 |
| 2017-02-02 | 1,205 | 1,214 | 1,190 | 1,195 | 64,200 | 1,195 |
| 2017-02-01 | 1,177 | 1,200 | 1,174 | 1,196 | 115,800 | 1,196 |
| 2017-01-31 | 1,133 | 1,259 | 1,133 | 1,227 | 361,900 | 1,227 |
| 2017-01-30 | 1,122 | 1,125 | 1,113 | 1,123 | 22,300 | 1,123 |
| 2017-01-27 | 1,120 | 1,131 | 1,105 | 1,128 | 160,800 | 1,128 |
| 2017-01-26 | 1,136 | 1,139 | 1,106 | 1,110 | 87,300 | 1,110 |
| 2017-01-25 | 1,130 | 1,143 | 1,121 | 1,136 | 108,500 | 1,136 |
| 2017-01-24 | 1,102 | 1,120 | 1,102 | 1,118 | 73,900 | 1,118 |
| 2017-01-23 | 1,102 | 1,113 | 1,091 | 1,104 | 58,700 | 1,104 |
| 2017-01-20 | 1,114 | 1,114 | 1,098 | 1,107 | 54,200 | 1,107 |
| 2017-01-19 | 1,128 | 1,128 | 1,098 | 1,118 | 131,400 | 1,118 |
| 2017-01-18 | 1,130 | 1,138 | 1,116 | 1,126 | 40,100 | 1,126 |
| 2017-01-17 | 1,152 | 1,152 | 1,126 | 1,131 | 74,700 | 1,131 |
| 2017-01-16 | 1,155 | 1,159 | 1,139 | 1,146 | 82,300 | 1,146 |
| 2017-01-13 | 1,158 | 1,171 | 1,152 | 1,170 | 99,600 | 1,170 |
| 2017-01-12 | 1,198 | 1,199 | 1,167 | 1,177 | 97,700 | 1,177 |
| 2017-01-11 | 1,210 | 1,210 | 1,182 | 1,200 | 111,000 | 1,200 |
| 2017-01-10 | 1,237 | 1,237 | 1,210 | 1,215 | 72,900 | 1,215 |
| 2017-01-06 | 1,253 | 1,254 | 1,233 | 1,238 | 58,500 | 1,238 |
| 2017-01-05 | 1,232 | 1,287 | 1,232 | 1,266 | 123,700 | 1,266 |
| 2017-01-04 | 1,191 | 1,233 | 1,185 | 1,223 | 58,600 | 1,223 |
分割・併合履歴 ： [2014-09-26]1株→1.5株 [2006-06-27]1株→2株
