2311 (株)エプコ 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 | 1,831 | 1,831 | 1,770 | 1,798 | 35,500 | 1,798 |
| 2017-12-28 | 1,831 | 1,880 | 1,830 | 1,848 | 36,300 | 1,848 |
| 2017-12-27 | 1,807 | 1,850 | 1,765 | 1,844 | 30,900 | 1,844 |
| 2017-12-26 | 3,730 | 3,825 | 3,600 | 3,640 | 30,300 | 1,820 |
| 2017-12-25 | 3,850 | 3,850 | 3,705 | 3,730 | 22,300 | 1,865 |
| 2017-12-22 | 3,725 | 3,795 | 3,655 | 3,790 | 13,200 | 1,895 |
| 2017-12-21 | 3,600 | 3,700 | 3,540 | 3,700 | 19,500 | 1,850 |
| 2017-12-20 | 3,760 | 3,770 | 3,600 | 3,625 | 27,900 | 1,812.50 |
| 2017-12-19 | 3,825 | 3,835 | 3,750 | 3,755 | 19,400 | 1,877.50 |
| 2017-12-18 | 3,915 | 3,930 | 3,805 | 3,825 | 18,900 | 1,912.50 |
| 2017-12-15 | 3,950 | 3,950 | 3,840 | 3,885 | 13,200 | 1,942.50 |
| 2017-12-14 | 3,815 | 3,975 | 3,815 | 3,950 | 12,700 | 1,975 |
| 2017-12-13 | 3,810 | 3,900 | 3,785 | 3,815 | 22,000 | 1,907.50 |
| 2017-12-12 | 4,005 | 4,010 | 3,730 | 3,825 | 52,400 | 1,912.50 |
| 2017-12-11 | 4,130 | 4,140 | 4,010 | 4,050 | 14,900 | 2,025 |
| 2017-12-08 | 4,090 | 4,185 | 4,080 | 4,115 | 17,100 | 2,057.50 |
| 2017-12-07 | 4,080 | 4,255 | 4,070 | 4,080 | 21,900 | 2,040 |
| 2017-12-06 | 4,185 | 4,185 | 4,000 | 4,090 | 18,700 | 2,045 |
| 2017-12-05 | 4,040 | 4,195 | 3,895 | 4,165 | 41,200 | 2,082.50 |
| 2017-12-04 | 4,210 | 4,460 | 4,130 | 4,135 | 49,600 | 2,067.50 |
| 2017-12-01 | 4,100 | 4,290 | 3,970 | 4,200 | 53,200 | 2,100 |
| 2017-11-30 | 4,040 | 4,170 | 3,900 | 4,005 | 51,900 | 2,002.50 |
| 2017-11-29 | 3,750 | 4,195 | 3,730 | 4,070 | 93,000 | 2,035 |
| 2017-11-28 | 3,705 | 3,750 | 3,600 | 3,700 | 27,400 | 1,850 |
| 2017-11-27 | 3,740 | 3,835 | 3,650 | 3,660 | 54,100 | 1,830 |
| 2017-11-24 | 3,520 | 3,865 | 3,515 | 3,670 | 136,500 | 1,835 |
| 2017-11-22 | 3,260 | 3,510 | 3,245 | 3,465 | 78,600 | 1,732.50 |
| 2017-11-21 | 3,325 | 3,325 | 3,150 | 3,240 | 69,400 | 1,620 |
| 2017-11-20 | 3,285 | 3,330 | 3,150 | 3,235 | 58,700 | 1,617.50 |
| 2017-11-17 | 3,260 | 3,280 | 3,215 | 3,280 | 22,300 | 1,640 |
| 2017-11-16 | 3,125 | 3,230 | 3,125 | 3,225 | 38,400 | 1,612.50 |
| 2017-11-15 | 3,165 | 3,220 | 3,035 | 3,110 | 30,900 | 1,555 |
| 2017-11-14 | 3,230 | 3,310 | 3,160 | 3,175 | 23,500 | 1,587.50 |
| 2017-11-13 | 3,190 | 3,275 | 3,160 | 3,230 | 63,400 | 1,615 |
| 2017-11-10 | 3,025 | 3,115 | 3,025 | 3,060 | 22,200 | 1,530 |
| 2017-11-09 | 3,105 | 3,275 | 3,040 | 3,060 | 50,900 | 1,530 |
| 2017-11-08 | 3,050 | 3,125 | 3,025 | 3,125 | 15,800 | 1,562.50 |
| 2017-11-07 | 3,125 | 3,155 | 3,030 | 3,050 | 19,600 | 1,525 |
| 2017-11-06 | 3,125 | 3,130 | 3,105 | 3,125 | 7,800 | 1,562.50 |
| 2017-11-02 | 3,135 | 3,160 | 3,100 | 3,110 | 11,500 | 1,555 |
| 2017-11-01 | 3,130 | 3,165 | 3,110 | 3,135 | 8,300 | 1,567.50 |
| 2017-10-31 | 3,095 | 3,160 | 3,080 | 3,130 | 6,300 | 1,565 |
| 2017-10-30 | 3,050 | 3,170 | 3,050 | 3,110 | 13,600 | 1,555 |
| 2017-10-27 | 2,997 | 3,065 | 2,996 | 3,050 | 12,100 | 1,525 |
| 2017-10-26 | 2,991 | 3,015 | 2,985 | 3,000 | 9,200 | 1,500 |
| 2017-10-25 | 3,020 | 3,070 | 3,005 | 3,020 | 12,000 | 1,510 |
| 2017-10-24 | 2,953 | 3,065 | 2,950 | 3,045 | 30,500 | 1,522.50 |
| 2017-10-23 | 2,991 | 3,000 | 2,937 | 2,952 | 27,400 | 1,476 |
| 2017-10-20 | 3,065 | 3,065 | 2,965 | 2,976 | 50,700 | 1,488 |
| 2017-10-19 | 3,100 | 3,195 | 3,035 | 3,065 | 54,900 | 1,532.50 |
| 2017-10-18 | 3,205 | 3,360 | 3,060 | 3,130 | 154,800 | 1,565 |
| 2017-10-17 | 2,921 | 2,931 | 2,901 | 2,920 | 6,500 | 1,460 |
| 2017-10-16 | 2,965 | 2,997 | 2,859 | 2,935 | 35,400 | 1,467.50 |
| 2017-10-13 | 2,916 | 2,924 | 2,841 | 2,915 | 18,700 | 1,457.50 |
| 2017-10-12 | 2,937 | 2,990 | 2,890 | 2,890 | 13,100 | 1,445 |
| 2017-10-11 | 3,020 | 3,045 | 2,910 | 2,959 | 26,500 | 1,479.50 |
| 2017-10-10 | 2,940 | 3,020 | 2,900 | 3,005 | 12,900 | 1,502.50 |
| 2017-10-06 | 2,832 | 3,020 | 2,832 | 2,970 | 38,100 | 1,485 |
| 2017-10-05 | 2,980 | 2,980 | 2,831 | 2,866 | 71,800 | 1,433 |
| 2017-10-04 | 3,100 | 3,135 | 2,998 | 3,010 | 37,400 | 1,505 |
| 2017-10-03 | 3,205 | 3,215 | 3,100 | 3,150 | 23,600 | 1,575 |
| 2017-10-02 | 3,160 | 3,280 | 2,990 | 3,235 | 42,100 | 1,617.50 |
| 2017-09-29 | 3,240 | 3,240 | 3,170 | 3,190 | 27,400 | 1,595 |
| 2017-09-28 | 3,345 | 3,350 | 3,225 | 3,250 | 25,700 | 1,625 |
| 2017-09-27 | 3,320 | 3,410 | 3,315 | 3,320 | 23,000 | 1,660 |
| 2017-09-26 | 3,360 | 3,500 | 3,305 | 3,370 | 49,400 | 1,685 |
| 2017-09-25 | 3,270 | 3,415 | 3,235 | 3,390 | 32,200 | 1,695 |
| 2017-09-22 | 3,290 | 3,500 | 3,220 | 3,340 | 64,800 | 1,670 |
| 2017-09-21 | 3,205 | 3,360 | 3,195 | 3,300 | 28,000 | 1,650 |
| 2017-09-20 | 3,200 | 3,330 | 3,155 | 3,185 | 39,400 | 1,592.50 |
| 2017-09-19 | 3,255 | 3,275 | 3,130 | 3,200 | 61,000 | 1,600 |
| 2017-09-15 | 3,250 | 3,400 | 3,215 | 3,275 | 32,500 | 1,637.50 |
| 2017-09-14 | 3,440 | 3,510 | 3,165 | 3,310 | 113,500 | 1,655 |
| 2017-09-13 | 3,590 | 3,635 | 3,400 | 3,440 | 86,600 | 1,720 |
| 2017-09-12 | 3,240 | 3,790 | 3,235 | 3,585 | 152,300 | 1,792.50 |
| 2017-09-11 | 3,240 | 3,295 | 3,175 | 3,235 | 43,700 | 1,617.50 |
| 2017-09-08 | 3,175 | 3,385 | 3,130 | 3,185 | 61,800 | 1,592.50 |
| 2017-09-07 | 3,240 | 3,300 | 3,145 | 3,175 | 66,200 | 1,587.50 |
| 2017-09-06 | 2,940 | 3,250 | 2,940 | 3,170 | 53,300 | 1,585 |
| 2017-09-05 | 3,030 | 3,130 | 2,920 | 3,060 | 93,700 | 1,530 |
| 2017-09-04 | 2,887 | 3,280 | 2,870 | 3,100 | 88,200 | 1,550 |
| 2017-09-01 | 2,788 | 2,985 | 2,788 | 2,937 | 40,300 | 1,468.50 |
| 2017-08-31 | 2,802 | 2,839 | 2,719 | 2,804 | 33,600 | 1,402 |
| 2017-08-30 | 2,647 | 2,841 | 2,647 | 2,802 | 43,300 | 1,401 |
| 2017-08-29 | 2,478 | 2,674 | 2,470 | 2,670 | 18,900 | 1,335 |
| 2017-08-28 | 2,500 | 2,535 | 2,464 | 2,513 | 18,400 | 1,256.50 |
| 2017-08-25 | 2,445 | 2,539 | 2,445 | 2,504 | 13,800 | 1,252 |
| 2017-08-24 | 2,545 | 2,545 | 2,450 | 2,485 | 21,000 | 1,242.50 |
| 2017-08-23 | 2,592 | 2,594 | 2,503 | 2,589 | 27,600 | 1,294.50 |
| 2017-08-22 | 2,262 | 2,677 | 2,250 | 2,577 | 83,500 | 1,288.50 |
| 2017-08-21 | 2,149 | 2,350 | 2,104 | 2,290 | 46,600 | 1,145 |
| 2017-08-18 | 2,046 | 2,111 | 2,021 | 2,111 | 16,400 | 1,055.50 |
| 2017-08-17 | 2,067 | 2,068 | 2,032 | 2,049 | 6,200 | 1,024.50 |
| 2017-08-16 | 2,040 | 2,077 | 1,987 | 2,077 | 16,500 | 1,038.50 |
| 2017-08-15 | 2,063 | 2,130 | 1,982 | 2,047 | 42,600 | 1,023.50 |
| 2017-08-14 | 2,131 | 2,153 | 2,025 | 2,079 | 121,500 | 1,039.50 |
| 2017-08-10 | 2,378 | 2,378 | 2,316 | 2,378 | 102,400 | 1,189 |
| 2017-08-09 | 1,946 | 1,978 | 1,940 | 1,978 | 7,200 | 989 |
| 2017-08-08 | 1,966 | 1,970 | 1,939 | 1,946 | 7,500 | 973 |
| 2017-08-07 | 1,973 | 1,979 | 1,953 | 1,966 | 9,700 | 983 |
| 2017-08-04 | 2,018 | 2,072 | 1,910 | 1,933 | 65,000 | 966.50 |
| 2017-08-03 | 1,862 | 1,862 | 1,845 | 1,862 | 5,600 | 931 |
| 2017-08-02 | 1,867 | 1,867 | 1,823 | 1,854 | 3,200 | 927 |
| 2017-08-01 | 1,873 | 1,873 | 1,820 | 1,840 | 14,300 | 920 |
| 2017-07-31 | 1,844 | 1,888 | 1,812 | 1,858 | 12,100 | 929 |
| 2017-07-28 | 1,860 | 1,861 | 1,814 | 1,844 | 7,800 | 922 |
| 2017-07-27 | 1,836 | 1,862 | 1,836 | 1,851 | 1,800 | 925.50 |
| 2017-07-26 | 1,865 | 1,865 | 1,823 | 1,829 | 8,200 | 914.50 |
| 2017-07-25 | 1,870 | 1,899 | 1,865 | 1,865 | 3,200 | 932.50 |
| 2017-07-24 | 1,893 | 1,893 | 1,861 | 1,887 | 4,300 | 943.50 |
| 2017-07-21 | 1,816 | 1,898 | 1,811 | 1,898 | 17,100 | 949 |
| 2017-07-20 | 1,816 | 1,818 | 1,811 | 1,818 | 1,500 | 909 |
| 2017-07-19 | 1,828 | 1,828 | 1,809 | 1,820 | 5,400 | 910 |
| 2017-07-18 | 1,824 | 1,825 | 1,808 | 1,808 | 3,700 | 904 |
| 2017-07-14 | 1,814 | 1,818 | 1,814 | 1,818 | 2,200 | 909 |
| 2017-07-13 | 1,815 | 1,815 | 1,814 | 1,814 | 400 | 907 |
| 2017-07-12 | 1,805 | 1,807 | 1,790 | 1,802 | 4,800 | 901 |
| 2017-07-11 | 1,810 | 1,824 | 1,810 | 1,811 | 5,100 | 905.50 |
| 2017-07-10 | 1,787 | 1,810 | 1,779 | 1,807 | 9,900 | 903.50 |
| 2017-07-07 | 1,753 | 1,800 | 1,753 | 1,776 | 3,400 | 888 |
| 2017-07-06 | 1,793 | 1,794 | 1,778 | 1,781 | 1,500 | 890.50 |
| 2017-07-05 | 1,779 | 1,788 | 1,770 | 1,788 | 3,300 | 894 |
| 2017-07-04 | 1,756 | 1,779 | 1,750 | 1,770 | 4,000 | 885 |
| 2017-07-03 | 1,775 | 1,775 | 1,752 | 1,754 | 1,900 | 877 |
| 2017-06-30 | 1,736 | 1,760 | 1,726 | 1,751 | 8,300 | 875.50 |
| 2017-06-29 | 1,742 | 1,749 | 1,731 | 1,746 | 3,400 | 873 |
| 2017-06-28 | 1,754 | 1,784 | 1,742 | 1,742 | 6,200 | 871 |
| 2017-06-27 | 1,794 | 1,794 | 1,755 | 1,777 | 1,900 | 888.50 |
| 2017-06-26 | 1,774 | 1,781 | 1,755 | 1,778 | 4,300 | 889 |
| 2017-06-23 | 1,762 | 1,762 | 1,756 | 1,759 | 3,500 | 879.50 |
| 2017-06-22 | 1,746 | 1,770 | 1,746 | 1,769 | 4,000 | 884.50 |
| 2017-06-21 | 1,750 | 1,760 | 1,745 | 1,750 | 6,300 | 875 |
| 2017-06-20 | 1,738 | 1,782 | 1,731 | 1,760 | 5,600 | 880 |
| 2017-06-19 | 1,750 | 1,750 | 1,715 | 1,749 | 15,300 | 874.50 |
| 2017-06-16 | 1,714 | 1,754 | 1,712 | 1,744 | 9,300 | 872 |
| 2017-06-15 | 1,710 | 1,710 | 1,701 | 1,707 | 2,500 | 853.50 |
| 2017-06-14 | 1,720 | 1,720 | 1,700 | 1,705 | 7,000 | 852.50 |
| 2017-06-13 | 1,704 | 1,758 | 1,703 | 1,715 | 7,000 | 857.50 |
| 2017-06-12 | 1,731 | 1,731 | 1,715 | 1,715 | 5,100 | 857.50 |
| 2017-06-09 | 1,747 | 1,747 | 1,726 | 1,739 | 2,500 | 869.50 |
| 2017-06-08 | 1,750 | 1,755 | 1,728 | 1,731 | 7,000 | 865.50 |
| 2017-06-07 | 1,730 | 1,740 | 1,729 | 1,740 | 3,700 | 870 |
| 2017-06-06 | 1,755 | 1,755 | 1,730 | 1,739 | 2,900 | 869.50 |
| 2017-06-05 | 1,772 | 1,772 | 1,755 | 1,755 | 2,600 | 877.50 |
| 2017-06-02 | 1,788 | 1,788 | 1,751 | 1,772 | 10,800 | 886 |
| 2017-06-01 | 1,762 | 1,782 | 1,762 | 1,778 | 8,100 | 889 |
| 2017-05-31 | 1,754 | 1,760 | 1,743 | 1,756 | 5,100 | 878 |
| 2017-05-30 | 1,738 | 1,750 | 1,710 | 1,743 | 5,700 | 871.50 |
| 2017-05-29 | 1,716 | 1,749 | 1,716 | 1,749 | 7,400 | 874.50 |
| 2017-05-26 | 1,719 | 1,734 | 1,711 | 1,734 | 5,800 | 867 |
| 2017-05-25 | 1,691 | 1,720 | 1,691 | 1,720 | 900 | 860 |
| 2017-05-24 | 1,713 | 1,725 | 1,713 | 1,725 | 600 | 862.50 |
| 2017-05-23 | 1,733 | 1,737 | 1,705 | 1,713 | 6,800 | 856.50 |
| 2017-05-22 | 1,679 | 1,727 | 1,664 | 1,727 | 12,100 | 863.50 |
| 2017-05-19 | 1,639 | 1,666 | 1,639 | 1,648 | 1,900 | 824 |
| 2017-05-18 | 1,628 | 1,668 | 1,628 | 1,639 | 7,700 | 819.50 |
| 2017-05-17 | 1,702 | 1,702 | 1,677 | 1,688 | 2,900 | 844 |
| 2017-05-16 | 1,704 | 1,704 | 1,671 | 1,699 | 6,200 | 849.50 |
| 2017-05-15 | 1,730 | 1,770 | 1,677 | 1,690 | 15,800 | 845 |
| 2017-05-12 | 1,676 | 1,682 | 1,656 | 1,667 | 10,300 | 833.50 |
| 2017-05-11 | 1,630 | 1,666 | 1,630 | 1,646 | 7,300 | 823 |
| 2017-05-10 | 1,630 | 1,637 | 1,625 | 1,637 | 3,000 | 818.50 |
| 2017-05-09 | 1,637 | 1,637 | 1,614 | 1,632 | 4,600 | 816 |
| 2017-05-08 | 1,618 | 1,623 | 1,599 | 1,615 | 3,500 | 807.50 |
| 2017-05-02 | 1,599 | 1,600 | 1,589 | 1,599 | 5,100 | 799.50 |
| 2017-05-01 | 1,600 | 1,601 | 1,592 | 1,595 | 2,000 | 797.50 |
| 2017-04-28 | 1,624 | 1,624 | 1,600 | 1,600 | 3,500 | 800 |
| 2017-04-27 | 1,545 | 1,586 | 1,545 | 1,586 | 6,000 | 793 |
| 2017-04-26 | 1,530 | 1,551 | 1,530 | 1,551 | 3,900 | 775.50 |
| 2017-04-25 | 1,530 | 1,531 | 1,515 | 1,525 | 3,000 | 762.50 |
| 2017-04-24 | 1,549 | 1,549 | 1,505 | 1,514 | 4,000 | 757 |
| 2017-04-21 | 1,522 | 1,526 | 1,521 | 1,521 | 1,300 | 760.50 |
| 2017-04-20 | 1,525 | 1,527 | 1,521 | 1,521 | 900 | 760.50 |
| 2017-04-19 | 1,517 | 1,530 | 1,503 | 1,527 | 2,900 | 763.50 |
| 2017-04-18 | 1,492 | 1,519 | 1,492 | 1,519 | 3,300 | 759.50 |
| 2017-04-17 | 1,471 | 1,489 | 1,471 | 1,489 | 3,300 | 744.50 |
| 2017-04-14 | 1,500 | 1,509 | 1,475 | 1,489 | 4,300 | 744.50 |
| 2017-04-13 | 1,480 | 1,502 | 1,470 | 1,486 | 12,700 | 743 |
| 2017-04-12 | 1,500 | 1,500 | 1,458 | 1,490 | 13,400 | 745 |
| 2017-04-11 | 1,507 | 1,520 | 1,480 | 1,509 | 3,600 | 754.50 |
| 2017-04-10 | 1,535 | 1,535 | 1,503 | 1,515 | 4,400 | 757.50 |
| 2017-04-07 | 1,490 | 1,530 | 1,430 | 1,530 | 19,900 | 765 |
| 2017-04-06 | 1,514 | 1,519 | 1,481 | 1,488 | 10,300 | 744 |
| 2017-04-05 | 1,550 | 1,551 | 1,483 | 1,510 | 13,300 | 755 |
| 2017-04-04 | 1,619 | 1,621 | 1,530 | 1,544 | 13,700 | 772 |
| 2017-04-03 | 1,640 | 1,670 | 1,600 | 1,619 | 16,200 | 809.50 |
| 2017-03-31 | 1,600 | 1,650 | 1,580 | 1,640 | 15,600 | 820 |
| 2017-03-30 | 1,605 | 1,605 | 1,571 | 1,600 | 9,600 | 800 |
| 2017-03-29 | 1,570 | 1,614 | 1,569 | 1,604 | 10,500 | 802 |
| 2017-03-28 | 1,576 | 1,600 | 1,536 | 1,570 | 16,500 | 785 |
| 2017-03-27 | 1,575 | 1,632 | 1,560 | 1,582 | 27,300 | 791 |
| 2017-03-24 | 1,582 | 1,620 | 1,547 | 1,575 | 40,800 | 787.50 |
| 2017-03-23 | 1,700 | 1,701 | 1,608 | 1,610 | 94,000 | 805 |
| 2017-03-22 | 1,736 | 1,736 | 1,674 | 1,695 | 336,700 | 847.50 |
| 2017-03-21 | 1,445 | 1,451 | 1,436 | 1,436 | 3,000 | 718 |
| 2017-03-17 | 1,440 | 1,457 | 1,440 | 1,440 | 5,300 | 720 |
| 2017-03-16 | 1,452 | 1,459 | 1,427 | 1,459 | 2,500 | 729.50 |
| 2017-03-15 | 1,452 | 1,453 | 1,400 | 1,453 | 10,600 | 726.50 |
| 2017-03-14 | 1,444 | 1,445 | 1,440 | 1,441 | 5,500 | 720.50 |
| 2017-03-13 | 1,456 | 1,456 | 1,439 | 1,442 | 3,700 | 721 |
| 2017-03-10 | 1,458 | 1,458 | 1,438 | 1,440 | 20,600 | 720 |
| 2017-03-09 | 1,445 | 1,460 | 1,440 | 1,458 | 11,600 | 729 |
| 2017-03-08 | 1,450 | 1,459 | 1,438 | 1,440 | 21,000 | 720 |
| 2017-03-07 | 1,461 | 1,461 | 1,430 | 1,440 | 27,100 | 720 |
| 2017-03-06 | 1,467 | 1,467 | 1,430 | 1,439 | 13,000 | 719.50 |
| 2017-03-03 | 1,462 | 1,462 | 1,437 | 1,438 | 17,600 | 719 |
| 2017-03-02 | 1,465 | 1,468 | 1,420 | 1,460 | 12,100 | 730 |
| 2017-03-01 | 1,467 | 1,482 | 1,441 | 1,465 | 7,800 | 732.50 |
| 2017-02-28 | 1,484 | 1,484 | 1,459 | 1,467 | 6,800 | 733.50 |
| 2017-02-27 | 1,482 | 1,493 | 1,481 | 1,484 | 5,400 | 742 |
| 2017-02-24 | 1,495 | 1,495 | 1,480 | 1,480 | 900 | 740 |
| 2017-02-23 | 1,469 | 1,478 | 1,468 | 1,478 | 2,400 | 739 |
| 2017-02-22 | 1,485 | 1,485 | 1,482 | 1,482 | 200 | 741 |
| 2017-02-21 | 1,498 | 1,498 | 1,485 | 1,485 | 800 | 742.50 |
| 2017-02-20 | 1,509 | 1,509 | 1,480 | 1,484 | 5,200 | 742 |
| 2017-02-17 | 1,482 | 1,512 | 1,474 | 1,479 | 9,500 | 739.50 |
| 2017-02-16 | 1,499 | 1,506 | 1,475 | 1,491 | 13,400 | 745.50 |
| 2017-02-15 | 1,525 | 1,525 | 1,481 | 1,499 | 5,800 | 749.50 |
| 2017-02-14 | 1,526 | 1,559 | 1,500 | 1,510 | 32,200 | 755 |
| 2017-02-13 | 1,498 | 1,527 | 1,498 | 1,527 | 7,000 | 763.50 |
| 2017-02-10 | 1,487 | 1,496 | 1,487 | 1,496 | 700 | 748 |
| 2017-02-09 | 1,484 | 1,498 | 1,484 | 1,498 | 400 | 749 |
| 2017-02-08 | 1,500 | 1,500 | 1,487 | 1,500 | 1,800 | 750 |
| 2017-02-07 | 1,483 | 1,501 | 1,483 | 1,500 | 2,700 | 750 |
| 2017-02-06 | 1,500 | 1,501 | 1,480 | 1,500 | 3,600 | 750 |
| 2017-02-03 | 1,491 | 1,500 | 1,490 | 1,496 | 1,300 | 748 |
| 2017-02-02 | 1,493 | 1,501 | 1,480 | 1,499 | 12,700 | 749.50 |
| 2017-02-01 | 1,485 | 1,497 | 1,480 | 1,497 | 2,600 | 748.50 |
| 2017-01-31 | 1,500 | 1,505 | 1,500 | 1,503 | 800 | 751.50 |
| 2017-01-30 | 1,520 | 1,520 | 1,499 | 1,508 | 3,700 | 754 |
| 2017-01-27 | 1,532 | 1,549 | 1,499 | 1,510 | 8,600 | 755 |
| 2017-01-26 | 1,512 | 1,560 | 1,512 | 1,528 | 6,800 | 764 |
| 2017-01-25 | 1,510 | 1,527 | 1,510 | 1,527 | 4,000 | 763.50 |
| 2017-01-24 | 1,501 | 1,508 | 1,501 | 1,508 | 1,900 | 754 |
| 2017-01-23 | 1,500 | 1,510 | 1,500 | 1,500 | 4,200 | 750 |
| 2017-01-19 | 1,485 | 1,500 | 1,485 | 1,496 | 900 | 748 |
| 2017-01-18 | 1,545 | 1,545 | 1,495 | 1,522 | 2,300 | 761 |
| 2017-01-17 | 1,454 | 1,545 | 1,453 | 1,545 | 8,900 | 772.50 |
| 2017-01-16 | 1,458 | 1,465 | 1,435 | 1,465 | 6,000 | 732.50 |
| 2017-01-13 | 1,435 | 1,468 | 1,435 | 1,458 | 3,600 | 729 |
| 2017-01-12 | 1,446 | 1,469 | 1,439 | 1,453 | 7,000 | 726.50 |
| 2017-01-11 | 1,455 | 1,456 | 1,440 | 1,448 | 4,700 | 724 |
| 2017-01-10 | 1,457 | 1,476 | 1,442 | 1,450 | 10,900 | 725 |
| 2017-01-06 | 1,450 | 1,455 | 1,448 | 1,455 | 7,800 | 727.50 |
| 2017-01-05 | 1,450 | 1,453 | 1,448 | 1,451 | 3,600 | 725.50 |
| 2017-01-04 | 1,450 | 1,453 | 1,450 | 1,453 | 1,400 | 726.50 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2010-07-28]1株→200株 [2004-01-27]1株→5株
