2471 (株)エスプール 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 | 2,960 | 2,960 | 2,920 | 2,920 | 5,200 | 116.80 |
| 2017-12-28 | 2,998 | 3,010 | 2,959 | 2,959 | 4,500 | 118.36 |
| 2017-12-27 | 2,961 | 2,989 | 2,951 | 2,987 | 2,900 | 119.48 |
| 2017-12-26 | 2,960 | 2,985 | 2,950 | 2,961 | 8,900 | 118.44 |
| 2017-12-25 | 2,976 | 2,980 | 2,910 | 2,945 | 10,700 | 117.80 |
| 2017-12-22 | 3,090 | 3,090 | 2,971 | 2,976 | 14,400 | 119.04 |
| 2017-12-21 | 3,100 | 3,100 | 3,015 | 3,070 | 10,100 | 122.80 |
| 2017-12-20 | 3,115 | 3,115 | 2,960 | 2,999 | 23,400 | 119.96 |
| 2017-12-19 | 3,005 | 3,095 | 3,005 | 3,085 | 10,100 | 123.40 |
| 2017-12-18 | 2,997 | 3,010 | 2,945 | 3,010 | 10,900 | 120.40 |
| 2017-12-15 | 3,025 | 3,025 | 2,938 | 2,950 | 12,200 | 118 |
| 2017-12-14 | 3,005 | 3,020 | 2,987 | 3,020 | 3,200 | 120.80 |
| 2017-12-13 | 2,980 | 3,020 | 2,980 | 3,005 | 3,800 | 120.20 |
| 2017-12-12 | 3,035 | 3,035 | 2,929 | 3,030 | 11,400 | 121.20 |
| 2017-12-11 | 3,060 | 3,060 | 3,005 | 3,010 | 8,900 | 120.40 |
| 2017-12-08 | 3,025 | 3,055 | 3,025 | 3,040 | 3,200 | 121.60 |
| 2017-12-07 | 3,055 | 3,085 | 3,025 | 3,070 | 6,100 | 122.80 |
| 2017-12-06 | 3,110 | 3,110 | 3,020 | 3,040 | 6,000 | 121.60 |
| 2017-12-05 | 3,140 | 3,145 | 3,045 | 3,120 | 16,500 | 124.80 |
| 2017-12-04 | 3,090 | 3,095 | 3,070 | 3,095 | 5,100 | 123.80 |
| 2017-12-01 | 3,085 | 3,090 | 3,045 | 3,090 | 7,200 | 123.60 |
| 2017-11-30 | 3,090 | 3,105 | 2,980 | 3,105 | 24,500 | 124.20 |
| 2017-11-29 | 3,160 | 3,160 | 3,070 | 3,100 | 14,800 | 124 |
| 2017-11-28 | 3,140 | 3,160 | 3,080 | 3,155 | 6,800 | 126.20 |
| 2017-11-27 | 3,165 | 3,180 | 3,135 | 3,140 | 5,300 | 125.60 |
| 2017-11-24 | 3,135 | 3,160 | 3,080 | 3,135 | 13,700 | 125.40 |
| 2017-11-22 | 3,140 | 3,170 | 3,130 | 3,135 | 5,700 | 125.40 |
| 2017-11-21 | 3,210 | 3,210 | 3,115 | 3,130 | 8,200 | 125.20 |
| 2017-11-20 | 3,275 | 3,275 | 3,150 | 3,210 | 8,100 | 128.40 |
| 2017-11-17 | 3,290 | 3,295 | 3,140 | 3,200 | 10,800 | 128 |
| 2017-11-16 | 3,145 | 3,225 | 3,070 | 3,080 | 15,700 | 123.20 |
| 2017-11-15 | 3,245 | 3,290 | 3,040 | 3,135 | 17,200 | 125.40 |
| 2017-11-14 | 3,175 | 3,310 | 3,175 | 3,310 | 13,800 | 132.40 |
| 2017-11-13 | 3,200 | 3,215 | 3,165 | 3,175 | 4,500 | 127 |
| 2017-11-10 | 3,110 | 3,190 | 3,100 | 3,185 | 4,200 | 127.40 |
| 2017-11-09 | 3,200 | 3,240 | 3,160 | 3,160 | 19,700 | 126.40 |
| 2017-11-08 | 3,155 | 3,180 | 3,125 | 3,160 | 5,800 | 126.40 |
| 2017-11-07 | 3,155 | 3,180 | 3,115 | 3,155 | 8,700 | 126.20 |
| 2017-11-06 | 3,165 | 3,185 | 3,100 | 3,155 | 12,300 | 126.20 |
| 2017-11-02 | 3,195 | 3,195 | 3,160 | 3,165 | 3,400 | 126.60 |
| 2017-11-01 | 3,155 | 3,195 | 3,125 | 3,165 | 6,600 | 126.60 |
| 2017-10-31 | 3,190 | 3,190 | 3,080 | 3,160 | 9,400 | 126.40 |
| 2017-10-30 | 3,290 | 3,290 | 3,175 | 3,205 | 20,400 | 128.20 |
| 2017-10-27 | 3,060 | 3,125 | 3,050 | 3,105 | 9,700 | 124.20 |
| 2017-10-26 | 3,045 | 3,075 | 3,010 | 3,050 | 10,300 | 122 |
| 2017-10-25 | 3,090 | 3,095 | 3,030 | 3,060 | 18,100 | 122.40 |
| 2017-10-24 | 3,070 | 3,095 | 3,035 | 3,090 | 8,200 | 123.60 |
| 2017-10-23 | 3,080 | 3,115 | 3,045 | 3,065 | 26,600 | 122.60 |
| 2017-10-20 | 3,220 | 3,220 | 3,040 | 3,110 | 13,700 | 124.40 |
| 2017-10-19 | 3,205 | 3,210 | 3,105 | 3,150 | 17,500 | 126 |
| 2017-10-18 | 3,200 | 3,235 | 3,190 | 3,225 | 10,500 | 129 |
| 2017-10-17 | 3,255 | 3,275 | 3,100 | 3,205 | 21,100 | 128.20 |
| 2017-10-16 | 3,270 | 3,340 | 3,180 | 3,295 | 40,500 | 131.80 |
| 2017-10-13 | 3,100 | 3,295 | 3,070 | 3,275 | 88,200 | 131 |
| 2017-10-12 | 2,960 | 3,130 | 2,943 | 3,040 | 57,600 | 121.60 |
| 2017-10-11 | 2,900 | 2,937 | 2,876 | 2,924 | 11,200 | 116.96 |
| 2017-10-10 | 2,940 | 2,945 | 2,818 | 2,930 | 30,000 | 117.20 |
| 2017-10-06 | 2,896 | 2,974 | 2,861 | 2,896 | 38,600 | 115.84 |
| 2017-10-05 | 3,070 | 3,145 | 2,892 | 2,896 | 147,400 | 115.84 |
| 2017-10-04 | 3,240 | 3,375 | 3,160 | 3,350 | 62,800 | 134 |
| 2017-10-03 | 3,175 | 3,230 | 3,115 | 3,230 | 43,400 | 129.20 |
| 2017-10-02 | 3,120 | 3,185 | 3,100 | 3,175 | 29,000 | 127 |
| 2017-09-29 | 3,020 | 3,100 | 3,020 | 3,065 | 22,600 | 122.60 |
| 2017-09-28 | 2,918 | 3,100 | 2,911 | 3,085 | 38,500 | 123.40 |
| 2017-09-27 | 2,943 | 2,950 | 2,887 | 2,917 | 7,500 | 116.68 |
| 2017-09-26 | 2,882 | 2,925 | 2,826 | 2,910 | 13,500 | 116.40 |
| 2017-09-25 | 2,874 | 2,900 | 2,846 | 2,882 | 13,100 | 115.28 |
| 2017-09-22 | 2,829 | 2,879 | 2,761 | 2,874 | 25,900 | 114.96 |
| 2017-09-21 | 2,929 | 2,929 | 2,847 | 2,847 | 10,000 | 113.88 |
| 2017-09-20 | 2,950 | 2,950 | 2,860 | 2,893 | 21,500 | 115.72 |
| 2017-09-19 | 2,928 | 2,938 | 2,882 | 2,914 | 32,800 | 116.56 |
| 2017-09-15 | 2,778 | 2,840 | 2,750 | 2,828 | 17,300 | 113.12 |
| 2017-09-14 | 2,793 | 2,803 | 2,723 | 2,723 | 15,700 | 108.92 |
| 2017-09-13 | 2,830 | 2,830 | 2,771 | 2,803 | 14,200 | 112.12 |
| 2017-09-12 | 2,830 | 2,863 | 2,796 | 2,847 | 16,200 | 113.88 |
| 2017-09-11 | 2,770 | 2,828 | 2,737 | 2,826 | 14,400 | 113.04 |
| 2017-09-08 | 2,779 | 2,796 | 2,718 | 2,733 | 12,800 | 109.32 |
| 2017-09-07 | 2,932 | 2,933 | 2,750 | 2,787 | 39,300 | 111.48 |
| 2017-09-06 | 2,765 | 2,962 | 2,764 | 2,929 | 21,300 | 117.16 |
| 2017-09-05 | 3,100 | 3,125 | 2,705 | 2,862 | 58,000 | 114.48 |
| 2017-09-04 | 3,200 | 3,200 | 3,025 | 3,080 | 33,900 | 123.20 |
| 2017-09-01 | 3,145 | 3,200 | 3,125 | 3,190 | 27,800 | 127.60 |
| 2017-08-31 | 3,060 | 3,150 | 3,060 | 3,115 | 18,100 | 124.60 |
| 2017-08-30 | 3,095 | 3,095 | 3,030 | 3,055 | 9,400 | 122.20 |
| 2017-08-29 | 2,994 | 3,110 | 2,985 | 3,100 | 20,100 | 124 |
| 2017-08-28 | 3,090 | 3,090 | 2,981 | 3,035 | 10,000 | 121.40 |
| 2017-08-25 | 3,135 | 3,135 | 3,050 | 3,090 | 13,800 | 123.60 |
| 2017-08-24 | 3,015 | 3,220 | 2,940 | 3,140 | 64,300 | 125.60 |
| 2017-08-23 | 3,030 | 3,030 | 2,975 | 2,990 | 13,100 | 119.60 |
| 2017-08-22 | 2,966 | 3,025 | 2,960 | 2,997 | 12,000 | 119.88 |
| 2017-08-21 | 3,035 | 3,065 | 2,950 | 2,991 | 29,500 | 119.64 |
| 2017-08-18 | 2,950 | 2,968 | 2,897 | 2,935 | 20,100 | 117.40 |
| 2017-08-17 | 3,020 | 3,020 | 2,945 | 2,982 | 28,900 | 119.28 |
| 2017-08-16 | 2,962 | 3,060 | 2,852 | 3,045 | 42,900 | 121.80 |
| 2017-08-15 | 3,100 | 3,100 | 2,960 | 2,985 | 26,200 | 119.40 |
| 2017-08-14 | 3,015 | 3,100 | 3,015 | 3,060 | 29,600 | 122.40 |
| 2017-08-10 | 3,230 | 3,230 | 3,135 | 3,145 | 38,800 | 125.80 |
| 2017-08-09 | 3,250 | 3,275 | 3,150 | 3,230 | 64,400 | 129.20 |
| 2017-08-08 | 3,150 | 3,330 | 3,110 | 3,300 | 151,700 | 132 |
| 2017-08-07 | 3,320 | 3,375 | 3,195 | 3,210 | 80,000 | 128.40 |
| 2017-08-04 | 3,160 | 3,255 | 3,130 | 3,180 | 17,100 | 127.20 |
| 2017-08-03 | 3,125 | 3,220 | 3,045 | 3,180 | 23,600 | 127.20 |
| 2017-08-02 | 3,165 | 3,210 | 3,085 | 3,180 | 33,000 | 127.20 |
| 2017-08-01 | 3,075 | 3,395 | 3,030 | 3,320 | 100,000 | 132.80 |
| 2017-07-31 | 3,015 | 3,030 | 2,953 | 3,025 | 43,100 | 121 |
| 2017-07-28 | 2,978 | 2,978 | 2,920 | 2,945 | 19,800 | 117.80 |
| 2017-07-27 | 3,020 | 3,095 | 2,922 | 2,938 | 19,100 | 117.52 |
| 2017-07-26 | 3,050 | 3,050 | 2,991 | 3,010 | 10,300 | 120.40 |
| 2017-07-25 | 3,000 | 3,015 | 2,940 | 3,015 | 37,900 | 120.60 |
| 2017-07-24 | 3,015 | 3,100 | 2,958 | 2,994 | 28,700 | 119.76 |
| 2017-07-21 | 3,010 | 3,115 | 2,989 | 3,015 | 67,600 | 120.60 |
| 2017-07-20 | 3,270 | 3,270 | 3,130 | 3,210 | 12,500 | 128.40 |
| 2017-07-19 | 3,115 | 3,165 | 3,105 | 3,135 | 15,000 | 125.40 |
| 2017-07-18 | 3,270 | 3,280 | 3,005 | 3,095 | 59,400 | 123.80 |
| 2017-07-14 | 3,280 | 3,450 | 3,230 | 3,340 | 71,800 | 133.60 |
| 2017-07-13 | 3,120 | 3,215 | 3,120 | 3,190 | 21,600 | 127.60 |
| 2017-07-12 | 3,210 | 3,300 | 3,120 | 3,145 | 38,900 | 125.80 |
| 2017-07-11 | 3,300 | 3,350 | 3,160 | 3,195 | 39,700 | 127.80 |
| 2017-07-10 | 2,906 | 3,250 | 2,906 | 3,180 | 90,700 | 127.20 |
| 2017-07-07 | 2,744 | 2,925 | 2,696 | 2,880 | 35,800 | 115.20 |
| 2017-07-06 | 2,750 | 2,750 | 2,680 | 2,695 | 16,800 | 107.80 |
| 2017-07-05 | 2,718 | 2,799 | 2,598 | 2,750 | 69,600 | 110 |
| 2017-07-04 | 2,890 | 2,890 | 2,765 | 2,818 | 32,900 | 112.72 |
| 2017-07-03 | 2,810 | 2,870 | 2,760 | 2,870 | 38,600 | 114.80 |
| 2017-06-30 | 2,708 | 2,775 | 2,685 | 2,732 | 10,600 | 109.28 |
| 2017-06-29 | 2,688 | 2,795 | 2,682 | 2,756 | 17,900 | 110.24 |
| 2017-06-28 | 2,813 | 2,813 | 2,675 | 2,717 | 32,000 | 108.68 |
| 2017-06-27 | 2,900 | 2,900 | 2,785 | 2,814 | 33,700 | 112.56 |
| 2017-06-26 | 2,725 | 2,912 | 2,704 | 2,870 | 58,700 | 114.80 |
| 2017-06-23 | 2,782 | 2,782 | 2,631 | 2,675 | 56,500 | 107 |
| 2017-06-22 | 2,806 | 2,993 | 2,806 | 2,810 | 63,700 | 112.40 |
| 2017-06-21 | 2,990 | 3,095 | 2,759 | 2,820 | 175,700 | 112.80 |
| 2017-06-20 | 2,732 | 3,020 | 2,732 | 2,930 | 101,100 | 117.20 |
| 2017-06-19 | 2,786 | 2,879 | 2,658 | 2,752 | 89,900 | 110.08 |
| 2017-06-16 | 2,650 | 2,936 | 2,558 | 2,687 | 331,900 | 107.48 |
| 2017-06-15 | 2,538 | 2,581 | 2,385 | 2,436 | 32,800 | 97.44 |
| 2017-06-14 | 2,431 | 2,505 | 2,431 | 2,488 | 23,700 | 99.52 |
| 2017-06-13 | 2,358 | 2,509 | 2,324 | 2,429 | 30,600 | 97.16 |
| 2017-06-12 | 2,396 | 2,400 | 2,272 | 2,339 | 26,400 | 93.56 |
| 2017-06-09 | 2,281 | 2,354 | 2,261 | 2,354 | 13,300 | 94.16 |
| 2017-06-08 | 2,242 | 2,299 | 2,233 | 2,285 | 19,300 | 91.40 |
| 2017-06-07 | 2,242 | 2,242 | 2,200 | 2,237 | 11,000 | 89.48 |
| 2017-06-06 | 2,291 | 2,298 | 2,232 | 2,232 | 10,800 | 89.28 |
| 2017-06-05 | 2,360 | 2,388 | 2,291 | 2,291 | 19,600 | 91.64 |
| 2017-06-02 | 2,320 | 2,359 | 2,298 | 2,359 | 17,200 | 94.36 |
| 2017-06-01 | 2,293 | 2,293 | 2,233 | 2,275 | 21,500 | 91 |
| 2017-05-31 | 2,354 | 2,354 | 2,259 | 2,285 | 7,500 | 91.40 |
| 2017-05-30 | 2,368 | 2,368 | 2,220 | 2,330 | 28,300 | 93.20 |
| 2017-05-29 | 2,317 | 2,414 | 2,305 | 2,333 | 24,400 | 93.32 |
| 2017-05-26 | 2,415 | 2,439 | 2,288 | 2,331 | 56,600 | 93.24 |
| 2017-05-25 | 2,579 | 2,579 | 2,465 | 2,465 | 16,600 | 98.60 |
| 2017-05-24 | 2,550 | 2,557 | 2,524 | 2,549 | 9,100 | 101.96 |
| 2017-05-23 | 2,544 | 2,580 | 2,469 | 2,518 | 17,400 | 100.72 |
| 2017-05-22 | 2,536 | 2,550 | 2,416 | 2,528 | 42,500 | 101.12 |
| 2017-05-19 | 2,664 | 2,694 | 2,532 | 2,563 | 17,400 | 102.52 |
| 2017-05-18 | 2,529 | 2,688 | 2,529 | 2,649 | 14,800 | 105.96 |
| 2017-05-17 | 2,671 | 2,750 | 2,636 | 2,679 | 25,200 | 107.16 |
| 2017-05-16 | 2,559 | 2,718 | 2,540 | 2,718 | 40,500 | 108.72 |
| 2017-05-15 | 2,340 | 2,542 | 2,333 | 2,526 | 33,500 | 101.04 |
| 2017-05-12 | 2,600 | 2,656 | 2,400 | 2,449 | 64,500 | 97.96 |
| 2017-05-11 | 2,840 | 2,865 | 2,700 | 2,700 | 29,100 | 108 |
| 2017-05-10 | 2,639 | 2,785 | 2,602 | 2,760 | 33,500 | 110.40 |
| 2017-05-09 | 2,751 | 2,800 | 2,647 | 2,647 | 50,000 | 105.88 |
| 2017-05-08 | 2,527 | 2,603 | 2,505 | 2,601 | 42,700 | 104.04 |
| 2017-05-02 | 2,425 | 2,519 | 2,425 | 2,493 | 69,200 | 99.72 |
| 2017-05-01 | 2,378 | 2,445 | 2,371 | 2,378 | 30,400 | 95.12 |
| 2017-04-28 | 2,421 | 2,457 | 2,375 | 2,428 | 54,900 | 97.12 |
| 2017-04-27 | 2,344 | 2,446 | 2,317 | 2,446 | 100,500 | 97.84 |
| 2017-04-26 | 2,334 | 2,346 | 2,282 | 2,339 | 47,900 | 93.56 |
| 2017-04-25 | 2,154 | 2,330 | 2,150 | 2,312 | 58,600 | 92.48 |
| 2017-04-24 | 2,150 | 2,174 | 2,101 | 2,154 | 25,600 | 86.16 |
| 2017-04-21 | 2,278 | 2,298 | 2,154 | 2,190 | 48,600 | 87.60 |
| 2017-04-20 | 2,206 | 2,287 | 2,200 | 2,274 | 57,800 | 90.96 |
| 2017-04-19 | 2,135 | 2,286 | 2,107 | 2,220 | 98,600 | 88.80 |
| 2017-04-18 | 2,055 | 2,097 | 2,050 | 2,085 | 26,700 | 83.40 |
| 2017-04-17 | 1,998 | 2,045 | 1,963 | 2,032 | 60,100 | 81.28 |
| 2017-04-14 | 1,952 | 1,982 | 1,900 | 1,973 | 23,200 | 78.92 |
| 2017-04-13 | 1,883 | 1,968 | 1,860 | 1,955 | 30,400 | 78.20 |
| 2017-04-12 | 1,853 | 1,950 | 1,823 | 1,943 | 46,200 | 77.72 |
| 2017-04-11 | 2,048 | 2,060 | 1,906 | 1,911 | 44,700 | 76.44 |
| 2017-04-10 | 1,990 | 2,048 | 1,934 | 2,048 | 52,600 | 81.92 |
| 2017-04-07 | 1,835 | 1,950 | 1,816 | 1,950 | 68,000 | 78 |
| 2017-04-06 | 1,875 | 1,875 | 1,776 | 1,814 | 34,800 | 72.56 |
| 2017-04-05 | 1,794 | 1,849 | 1,785 | 1,835 | 78,900 | 73.40 |
| 2017-04-04 | 1,750 | 1,755 | 1,676 | 1,718 | 48,200 | 68.72 |
| 2017-04-03 | 1,800 | 1,810 | 1,766 | 1,771 | 20,200 | 70.84 |
| 2017-03-31 | 1,759 | 1,798 | 1,678 | 1,785 | 29,400 | 71.40 |
| 2017-03-30 | 1,753 | 1,770 | 1,720 | 1,764 | 29,800 | 70.56 |
| 2017-03-29 | 1,758 | 1,799 | 1,753 | 1,758 | 38,500 | 70.32 |
| 2017-03-28 | 1,700 | 1,760 | 1,698 | 1,743 | 29,700 | 69.72 |
| 2017-03-27 | 1,740 | 1,740 | 1,690 | 1,697 | 17,600 | 67.88 |
| 2017-03-24 | 1,664 | 1,696 | 1,662 | 1,692 | 12,800 | 67.68 |
| 2017-03-23 | 1,700 | 1,773 | 1,650 | 1,668 | 58,500 | 66.72 |
| 2017-03-22 | 1,628 | 1,699 | 1,600 | 1,696 | 42,900 | 67.84 |
| 2017-03-21 | 1,617 | 1,673 | 1,609 | 1,650 | 27,100 | 66 |
| 2017-03-17 | 1,600 | 1,625 | 1,582 | 1,617 | 39,400 | 64.68 |
| 2017-03-16 | 1,535 | 1,597 | 1,535 | 1,595 | 31,700 | 63.80 |
| 2017-03-15 | 1,577 | 1,577 | 1,535 | 1,550 | 26,800 | 62 |
| 2017-03-14 | 1,580 | 1,598 | 1,529 | 1,593 | 26,100 | 63.72 |
| 2017-03-13 | 1,591 | 1,601 | 1,550 | 1,553 | 38,700 | 62.12 |
| 2017-03-10 | 1,595 | 1,609 | 1,572 | 1,593 | 34,900 | 63.72 |
| 2017-03-09 | 1,598 | 1,599 | 1,570 | 1,581 | 16,900 | 63.24 |
| 2017-03-08 | 1,550 | 1,600 | 1,550 | 1,587 | 46,200 | 63.48 |
| 2017-03-07 | 1,505 | 1,550 | 1,505 | 1,549 | 45,900 | 61.96 |
| 2017-03-06 | 1,508 | 1,508 | 1,495 | 1,500 | 20,400 | 60 |
| 2017-03-03 | 1,494 | 1,507 | 1,494 | 1,498 | 9,500 | 59.92 |
| 2017-03-02 | 1,494 | 1,500 | 1,489 | 1,494 | 14,600 | 59.76 |
| 2017-03-01 | 1,480 | 1,494 | 1,473 | 1,487 | 16,900 | 59.48 |
| 2017-02-28 | 1,486 | 1,504 | 1,480 | 1,481 | 14,400 | 59.24 |
| 2017-02-27 | 1,499 | 1,499 | 1,475 | 1,480 | 20,400 | 59.20 |
| 2017-02-24 | 1,470 | 1,486 | 1,468 | 1,479 | 19,500 | 59.16 |
| 2017-02-23 | 1,492 | 1,492 | 1,467 | 1,468 | 7,800 | 58.72 |
| 2017-02-22 | 1,465 | 1,490 | 1,463 | 1,465 | 22,500 | 58.60 |
| 2017-02-21 | 1,417 | 1,462 | 1,397 | 1,462 | 45,800 | 58.48 |
| 2017-02-20 | 1,386 | 1,418 | 1,386 | 1,396 | 22,700 | 55.84 |
| 2017-02-17 | 1,379 | 1,390 | 1,375 | 1,386 | 4,100 | 55.44 |
| 2017-02-16 | 1,393 | 1,400 | 1,379 | 1,384 | 11,600 | 55.36 |
| 2017-02-15 | 1,396 | 1,400 | 1,388 | 1,393 | 3,600 | 55.72 |
| 2017-02-14 | 1,400 | 1,400 | 1,386 | 1,391 | 5,700 | 55.64 |
| 2017-02-13 | 1,395 | 1,395 | 1,385 | 1,395 | 3,600 | 55.80 |
| 2017-02-10 | 1,397 | 1,397 | 1,376 | 1,383 | 6,800 | 55.32 |
| 2017-02-09 | 1,385 | 1,398 | 1,373 | 1,397 | 10,900 | 55.88 |
| 2017-02-08 | 1,406 | 1,406 | 1,367 | 1,380 | 13,700 | 55.20 |
| 2017-02-07 | 1,390 | 1,400 | 1,383 | 1,398 | 8,000 | 55.92 |
| 2017-02-06 | 1,391 | 1,409 | 1,376 | 1,392 | 16,200 | 55.68 |
| 2017-02-03 | 1,394 | 1,397 | 1,380 | 1,391 | 11,500 | 55.64 |
| 2017-02-02 | 1,371 | 1,394 | 1,371 | 1,385 | 8,600 | 55.40 |
| 2017-02-01 | 1,362 | 1,384 | 1,360 | 1,370 | 9,700 | 54.80 |
| 2017-01-31 | 1,362 | 1,386 | 1,362 | 1,368 | 12,400 | 54.72 |
| 2017-01-30 | 1,371 | 1,397 | 1,357 | 1,392 | 16,100 | 55.68 |
| 2017-01-27 | 1,398 | 1,398 | 1,366 | 1,371 | 12,500 | 54.84 |
| 2017-01-26 | 1,398 | 1,408 | 1,384 | 1,385 | 20,100 | 55.40 |
| 2017-01-25 | 1,433 | 1,433 | 1,386 | 1,398 | 21,100 | 55.92 |
| 2017-01-24 | 1,400 | 1,439 | 1,397 | 1,403 | 13,300 | 56.12 |
| 2017-01-23 | 1,400 | 1,400 | 1,354 | 1,395 | 22,900 | 55.80 |
| 2017-01-20 | 1,400 | 1,401 | 1,376 | 1,386 | 20,400 | 55.44 |
| 2017-01-19 | 1,413 | 1,448 | 1,395 | 1,407 | 41,900 | 56.28 |
| 2017-01-18 | 1,402 | 1,410 | 1,352 | 1,394 | 46,000 | 55.76 |
| 2017-01-17 | 1,510 | 1,510 | 1,412 | 1,420 | 78,100 | 56.80 |
| 2017-01-16 | 1,500 | 1,532 | 1,471 | 1,480 | 149,900 | 59.20 |
| 2017-01-13 | 1,571 | 1,630 | 1,487 | 1,630 | 119,100 | 65.20 |
| 2017-01-12 | 1,595 | 1,634 | 1,521 | 1,559 | 95,700 | 62.36 |
| 2017-01-11 | 1,557 | 1,589 | 1,557 | 1,582 | 15,000 | 63.28 |
| 2017-01-10 | 1,560 | 1,598 | 1,558 | 1,560 | 44,000 | 62.40 |
| 2017-01-06 | 1,534 | 1,548 | 1,526 | 1,543 | 9,600 | 61.72 |
| 2017-01-05 | 1,546 | 1,553 | 1,527 | 1,534 | 6,900 | 61.36 |
| 2017-01-04 | 1,525 | 1,549 | 1,505 | 1,543 | 18,300 | 61.72 |
分割・併合履歴 ： [2019-09-27]1株→5株 [2018-02-26]1株→5株 [2012-11-28]1株→100株
