2153 E・Jホールディングス(株) 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 | 1,483 | 1,497 | 1,481 | 1,486 | 4,100 | 743 |
| 2017-12-28 | 1,498 | 1,498 | 1,481 | 1,481 | 1,700 | 740.50 |
| 2017-12-27 | 1,481 | 1,499 | 1,481 | 1,499 | 400 | 749.50 |
| 2017-12-26 | 1,496 | 1,496 | 1,477 | 1,479 | 3,800 | 739.50 |
| 2017-12-25 | 1,518 | 1,518 | 1,433 | 1,473 | 12,900 | 736.50 |
| 2017-12-22 | 1,506 | 1,506 | 1,461 | 1,488 | 8,700 | 744 |
| 2017-12-21 | 1,500 | 1,522 | 1,491 | 1,507 | 8,800 | 753.50 |
| 2017-12-20 | 1,501 | 1,505 | 1,495 | 1,499 | 8,400 | 749.50 |
| 2017-12-19 | 1,530 | 1,532 | 1,507 | 1,507 | 10,500 | 753.50 |
| 2017-12-18 | 1,496 | 1,544 | 1,496 | 1,534 | 32,100 | 767 |
| 2017-12-15 | 1,414 | 1,489 | 1,414 | 1,467 | 27,200 | 733.50 |
| 2017-12-14 | 1,411 | 1,418 | 1,411 | 1,414 | 3,400 | 707 |
| 2017-12-13 | 1,420 | 1,422 | 1,411 | 1,411 | 3,500 | 705.50 |
| 2017-12-12 | 1,425 | 1,428 | 1,415 | 1,419 | 3,500 | 709.50 |
| 2017-12-11 | 1,410 | 1,429 | 1,410 | 1,419 | 4,600 | 709.50 |
| 2017-12-08 | 1,413 | 1,413 | 1,387 | 1,410 | 1,300 | 705 |
| 2017-12-07 | 1,392 | 1,413 | 1,390 | 1,410 | 4,300 | 705 |
| 2017-12-06 | 1,405 | 1,406 | 1,390 | 1,392 | 5,800 | 696 |
| 2017-12-05 | 1,416 | 1,424 | 1,407 | 1,409 | 7,700 | 704.50 |
| 2017-12-04 | 1,411 | 1,420 | 1,410 | 1,416 | 3,400 | 708 |
| 2017-12-01 | 1,381 | 1,412 | 1,381 | 1,411 | 8,100 | 705.50 |
| 2017-11-30 | 1,372 | 1,380 | 1,371 | 1,380 | 2,700 | 690 |
| 2017-11-29 | 1,385 | 1,386 | 1,371 | 1,371 | 2,600 | 685.50 |
| 2017-11-28 | 1,386 | 1,398 | 1,373 | 1,385 | 18,500 | 692.50 |
| 2017-11-27 | 1,425 | 1,430 | 1,410 | 1,420 | 13,700 | 710 |
| 2017-11-24 | 1,392 | 1,412 | 1,392 | 1,400 | 8,300 | 700 |
| 2017-11-22 | 1,395 | 1,397 | 1,384 | 1,393 | 6,500 | 696.50 |
| 2017-11-21 | 1,397 | 1,397 | 1,386 | 1,390 | 4,100 | 695 |
| 2017-11-20 | 1,373 | 1,399 | 1,364 | 1,397 | 4,100 | 698.50 |
| 2017-11-17 | 1,361 | 1,368 | 1,350 | 1,360 | 6,900 | 680 |
| 2017-11-16 | 1,336 | 1,367 | 1,336 | 1,360 | 4,400 | 680 |
| 2017-11-15 | 1,404 | 1,404 | 1,333 | 1,334 | 20,400 | 667 |
| 2017-11-13 | 1,420 | 1,427 | 1,405 | 1,406 | 14,400 | 703 |
| 2017-11-10 | 1,406 | 1,415 | 1,397 | 1,414 | 6,900 | 707 |
| 2017-11-09 | 1,418 | 1,428 | 1,404 | 1,406 | 10,600 | 703 |
| 2017-11-08 | 1,407 | 1,410 | 1,405 | 1,410 | 3,400 | 705 |
| 2017-11-07 | 1,406 | 1,409 | 1,395 | 1,407 | 2,500 | 703.50 |
| 2017-11-06 | 1,395 | 1,407 | 1,395 | 1,406 | 3,300 | 703 |
| 2017-11-02 | 1,399 | 1,402 | 1,389 | 1,394 | 13,300 | 697 |
| 2017-11-01 | 1,420 | 1,424 | 1,381 | 1,395 | 11,100 | 697.50 |
| 2017-10-31 | 1,400 | 1,402 | 1,390 | 1,400 | 4,200 | 700 |
| 2017-10-30 | 1,391 | 1,411 | 1,391 | 1,400 | 10,600 | 700 |
| 2017-10-27 | 1,389 | 1,397 | 1,380 | 1,397 | 2,300 | 698.50 |
| 2017-10-26 | 1,397 | 1,400 | 1,367 | 1,389 | 8,600 | 694.50 |
| 2017-10-25 | 1,400 | 1,400 | 1,386 | 1,386 | 7,600 | 693 |
| 2017-10-24 | 1,379 | 1,399 | 1,362 | 1,390 | 12,600 | 695 |
| 2017-10-23 | 1,348 | 1,380 | 1,348 | 1,379 | 11,400 | 689.50 |
| 2017-10-20 | 1,344 | 1,345 | 1,333 | 1,340 | 9,900 | 670 |
| 2017-10-19 | 1,328 | 1,344 | 1,327 | 1,343 | 5,100 | 671.50 |
| 2017-10-18 | 1,380 | 1,381 | 1,343 | 1,343 | 11,200 | 671.50 |
| 2017-10-17 | 1,398 | 1,420 | 1,376 | 1,376 | 32,700 | 688 |
| 2017-10-16 | 1,420 | 1,429 | 1,356 | 1,392 | 92,900 | 696 |
| 2017-10-13 | 1,200 | 1,252 | 1,199 | 1,240 | 16,900 | 620 |
| 2017-10-12 | 1,190 | 1,205 | 1,187 | 1,188 | 4,900 | 594 |
| 2017-10-11 | 1,172 | 1,180 | 1,170 | 1,180 | 2,800 | 590 |
| 2017-10-10 | 1,152 | 1,175 | 1,151 | 1,171 | 3,800 | 585.50 |
| 2017-10-06 | 1,140 | 1,152 | 1,129 | 1,152 | 8,300 | 576 |
| 2017-10-05 | 1,142 | 1,144 | 1,138 | 1,140 | 11,500 | 570 |
| 2017-10-04 | 1,140 | 1,143 | 1,136 | 1,143 | 3,200 | 571.50 |
| 2017-10-03 | 1,136 | 1,143 | 1,133 | 1,136 | 6,500 | 568 |
| 2017-10-02 | 1,133 | 1,135 | 1,127 | 1,135 | 4,000 | 567.50 |
| 2017-09-29 | 1,118 | 1,125 | 1,118 | 1,125 | 3,700 | 562.50 |
| 2017-09-28 | 1,120 | 1,125 | 1,118 | 1,118 | 1,700 | 559 |
| 2017-09-27 | 1,116 | 1,123 | 1,116 | 1,118 | 3,300 | 559 |
| 2017-09-26 | 1,113 | 1,129 | 1,111 | 1,111 | 6,300 | 555.50 |
| 2017-09-25 | 1,120 | 1,139 | 1,120 | 1,123 | 3,600 | 561.50 |
| 2017-09-22 | 1,125 | 1,127 | 1,125 | 1,126 | 7,300 | 563 |
| 2017-09-21 | 1,149 | 1,149 | 1,122 | 1,127 | 7,800 | 563.50 |
| 2017-09-20 | 1,149 | 1,149 | 1,105 | 1,111 | 6,700 | 555.50 |
| 2017-09-19 | 1,088 | 1,111 | 1,085 | 1,100 | 5,600 | 550 |
| 2017-09-15 | 1,057 | 1,101 | 1,057 | 1,082 | 9,400 | 541 |
| 2017-09-14 | 1,046 | 1,057 | 1,046 | 1,057 | 500 | 528.50 |
| 2017-09-13 | 1,046 | 1,057 | 1,046 | 1,057 | 1,000 | 528.50 |
| 2017-09-12 | 1,030 | 1,055 | 1,030 | 1,046 | 16,900 | 523 |
| 2017-09-11 | 1,055 | 1,069 | 1,055 | 1,055 | 2,700 | 527.50 |
| 2017-09-08 | 1,052 | 1,056 | 1,052 | 1,055 | 2,500 | 527.50 |
| 2017-09-07 | 1,066 | 1,066 | 1,051 | 1,051 | 1,300 | 525.50 |
| 2017-09-06 | 1,070 | 1,070 | 1,038 | 1,066 | 5,600 | 533 |
| 2017-09-05 | 1,075 | 1,098 | 1,038 | 1,074 | 7,200 | 537 |
| 2017-09-04 | 1,109 | 1,109 | 1,075 | 1,075 | 4,000 | 537.50 |
| 2017-09-01 | 1,098 | 1,098 | 1,091 | 1,096 | 2,000 | 548 |
| 2017-08-31 | 1,095 | 1,098 | 1,086 | 1,098 | 4,600 | 549 |
| 2017-08-30 | 1,086 | 1,097 | 1,086 | 1,096 | 3,900 | 548 |
| 2017-08-29 | 1,092 | 1,092 | 1,086 | 1,086 | 1,700 | 543 |
| 2017-08-28 | 1,092 | 1,093 | 1,091 | 1,091 | 6,800 | 545.50 |
| 2017-08-25 | 1,080 | 1,085 | 1,080 | 1,085 | 6,600 | 542.50 |
| 2017-08-24 | 1,083 | 1,088 | 1,080 | 1,088 | 2,800 | 544 |
| 2017-08-23 | 1,087 | 1,091 | 1,086 | 1,086 | 2,900 | 543 |
| 2017-08-22 | 1,069 | 1,088 | 1,069 | 1,076 | 1,700 | 538 |
| 2017-08-21 | 1,070 | 1,080 | 1,070 | 1,071 | 2,400 | 535.50 |
| 2017-08-18 | 1,080 | 1,080 | 1,062 | 1,079 | 2,700 | 539.50 |
| 2017-08-17 | 1,070 | 1,072 | 1,057 | 1,072 | 2,000 | 536 |
| 2017-08-16 | 1,055 | 1,074 | 1,055 | 1,074 | 2,600 | 537 |
| 2017-08-15 | 1,075 | 1,076 | 1,055 | 1,055 | 3,300 | 527.50 |
| 2017-08-14 | 1,070 | 1,077 | 1,061 | 1,075 | 4,900 | 537.50 |
| 2017-08-10 | 1,085 | 1,085 | 1,084 | 1,084 | 1,500 | 542 |
| 2017-08-09 | 1,091 | 1,095 | 1,067 | 1,095 | 4,000 | 547.50 |
| 2017-08-08 | 1,095 | 1,098 | 1,091 | 1,093 | 2,200 | 546.50 |
| 2017-08-07 | 1,085 | 1,095 | 1,085 | 1,091 | 3,500 | 545.50 |
| 2017-08-04 | 1,090 | 1,090 | 1,087 | 1,090 | 2,000 | 545 |
| 2017-08-03 | 1,082 | 1,094 | 1,082 | 1,090 | 2,900 | 545 |
| 2017-08-02 | 1,071 | 1,079 | 1,070 | 1,079 | 1,300 | 539.50 |
| 2017-08-01 | 1,068 | 1,068 | 1,060 | 1,066 | 2,300 | 533 |
| 2017-07-31 | 1,058 | 1,065 | 1,058 | 1,063 | 1,100 | 531.50 |
| 2017-07-28 | 1,080 | 1,080 | 1,052 | 1,058 | 5,300 | 529 |
| 2017-07-27 | 1,080 | 1,081 | 1,077 | 1,080 | 2,300 | 540 |
| 2017-07-26 | 1,070 | 1,077 | 1,068 | 1,077 | 6,000 | 538.50 |
| 2017-07-25 | 1,058 | 1,069 | 1,057 | 1,069 | 6,600 | 534.50 |
| 2017-07-24 | 1,040 | 1,045 | 1,039 | 1,040 | 1,200 | 520 |
| 2017-07-21 | 1,044 | 1,046 | 1,035 | 1,040 | 4,200 | 520 |
| 2017-07-20 | 1,026 | 1,028 | 1,025 | 1,026 | 3,000 | 513 |
| 2017-07-19 | 1,027 | 1,029 | 1,023 | 1,029 | 5,600 | 514.50 |
| 2017-07-18 | 1,044 | 1,044 | 1,026 | 1,028 | 7,600 | 514 |
| 2017-07-14 | 1,046 | 1,048 | 1,033 | 1,037 | 9,500 | 518.50 |
| 2017-07-13 | 1,071 | 1,071 | 1,033 | 1,047 | 40,400 | 523.50 |
| 2017-07-12 | 1,024 | 1,025 | 1,018 | 1,020 | 7,400 | 510 |
| 2017-07-11 | 1,029 | 1,030 | 1,017 | 1,020 | 5,800 | 510 |
| 2017-07-10 | 1,028 | 1,039 | 1,025 | 1,025 | 9,900 | 512.50 |
| 2017-07-07 | 1,017 | 1,024 | 1,017 | 1,023 | 5,400 | 511.50 |
| 2017-07-06 | 1,005 | 1,012 | 1,005 | 1,012 | 2,300 | 506 |
| 2017-07-05 | 1,007 | 1,012 | 1,000 | 1,008 | 13,100 | 504 |
| 2017-07-04 | 1,003 | 1,012 | 1,002 | 1,009 | 12,200 | 504.50 |
| 2017-07-03 | 1,020 | 1,023 | 1,020 | 1,023 | 700 | 511.50 |
| 2017-06-30 | 1,027 | 1,027 | 1,012 | 1,015 | 1,300 | 507.50 |
| 2017-06-29 | 1,014 | 1,020 | 1,014 | 1,020 | 14,300 | 510 |
| 2017-06-28 | 1,016 | 1,016 | 1,015 | 1,015 | 1,800 | 507.50 |
| 2017-06-27 | 1,010 | 1,016 | 1,010 | 1,016 | 7,200 | 508 |
| 2017-06-26 | 1,025 | 1,025 | 1,007 | 1,016 | 4,500 | 508 |
| 2017-06-23 | 1,015 | 1,017 | 1,010 | 1,017 | 3,300 | 508.50 |
| 2017-06-22 | 1,019 | 1,024 | 1,014 | 1,019 | 10,600 | 509.50 |
| 2017-06-21 | 1,013 | 1,014 | 1,004 | 1,014 | 13,000 | 507 |
| 2017-06-20 | 1,005 | 1,014 | 999 | 1,004 | 11,600 | 502 |
| 2017-06-19 | 1,015 | 1,016 | 1,000 | 1,004 | 17,200 | 502 |
| 2017-06-16 | 1,040 | 1,040 | 1,015 | 1,015 | 7,200 | 507.50 |
| 2017-06-15 | 1,040 | 1,040 | 1,033 | 1,040 | 900 | 520 |
| 2017-06-14 | 1,041 | 1,049 | 1,038 | 1,042 | 2,600 | 521 |
| 2017-06-13 | 1,037 | 1,043 | 1,035 | 1,041 | 4,500 | 520.50 |
| 2017-06-12 | 1,036 | 1,054 | 1,036 | 1,043 | 7,500 | 521.50 |
| 2017-06-09 | 1,057 | 1,057 | 1,041 | 1,052 | 16,100 | 526 |
| 2017-06-08 | 1,059 | 1,068 | 1,057 | 1,057 | 1,900 | 528.50 |
| 2017-06-07 | 1,070 | 1,070 | 1,049 | 1,059 | 9,300 | 529.50 |
| 2017-06-06 | 1,070 | 1,070 | 1,065 | 1,070 | 5,500 | 535 |
| 2017-06-05 | 1,065 | 1,070 | 1,048 | 1,070 | 10,800 | 535 |
| 2017-06-02 | 1,065 | 1,076 | 1,052 | 1,070 | 17,400 | 535 |
| 2017-06-01 | 1,065 | 1,068 | 1,061 | 1,065 | 4,000 | 532.50 |
| 2017-05-31 | 1,062 | 1,065 | 1,060 | 1,065 | 6,000 | 532.50 |
| 2017-05-30 | 1,064 | 1,068 | 1,056 | 1,064 | 8,100 | 532 |
| 2017-05-29 | 1,078 | 1,095 | 1,061 | 1,064 | 7,400 | 532 |
| 2017-05-26 | 1,115 | 1,127 | 1,112 | 1,112 | 9,100 | 556 |
| 2017-05-25 | 1,131 | 1,139 | 1,129 | 1,130 | 5,700 | 565 |
| 2017-05-24 | 1,130 | 1,140 | 1,129 | 1,129 | 3,700 | 564.50 |
| 2017-05-23 | 1,113 | 1,130 | 1,113 | 1,129 | 3,600 | 564.50 |
| 2017-05-22 | 1,108 | 1,120 | 1,108 | 1,116 | 7,200 | 558 |
| 2017-05-19 | 1,137 | 1,137 | 1,092 | 1,118 | 12,000 | 559 |
| 2017-05-18 | 1,118 | 1,143 | 1,103 | 1,126 | 17,600 | 563 |
| 2017-05-17 | 1,130 | 1,130 | 1,110 | 1,120 | 14,600 | 560 |
| 2017-05-16 | 1,110 | 1,123 | 1,110 | 1,121 | 6,500 | 560.50 |
| 2017-05-15 | 1,099 | 1,102 | 1,096 | 1,100 | 8,900 | 550 |
| 2017-05-12 | 1,090 | 1,099 | 1,090 | 1,099 | 5,900 | 549.50 |
| 2017-05-11 | 1,096 | 1,096 | 1,071 | 1,091 | 3,100 | 545.50 |
| 2017-05-10 | 1,094 | 1,096 | 1,090 | 1,096 | 5,100 | 548 |
| 2017-05-09 | 1,089 | 1,094 | 1,089 | 1,094 | 1,600 | 547 |
| 2017-05-08 | 1,085 | 1,095 | 1,085 | 1,089 | 2,600 | 544.50 |
| 2017-05-02 | 1,080 | 1,084 | 1,069 | 1,084 | 4,100 | 542 |
| 2017-05-01 | 1,071 | 1,085 | 1,070 | 1,075 | 2,400 | 537.50 |
| 2017-04-28 | 1,070 | 1,079 | 1,070 | 1,070 | 1,400 | 535 |
| 2017-04-27 | 1,082 | 1,082 | 1,070 | 1,070 | 2,000 | 535 |
| 2017-04-26 | 1,077 | 1,085 | 1,061 | 1,061 | 3,300 | 530.50 |
| 2017-04-25 | 1,065 | 1,065 | 1,050 | 1,060 | 3,100 | 530 |
| 2017-04-24 | 1,048 | 1,048 | 1,035 | 1,044 | 3,100 | 522 |
| 2017-04-21 | 1,044 | 1,044 | 1,030 | 1,030 | 2,100 | 515 |
| 2017-04-20 | 1,030 | 1,030 | 1,030 | 1,030 | 5,300 | 515 |
| 2017-04-19 | 1,024 | 1,035 | 1,023 | 1,030 | 5,200 | 515 |
| 2017-04-18 | 1,032 | 1,034 | 1,023 | 1,024 | 6,700 | 512 |
| 2017-04-17 | 1,003 | 1,014 | 1,003 | 1,012 | 6,500 | 506 |
| 2017-04-14 | 975 | 1,003 | 975 | 1,003 | 9,500 | 501.50 |
| 2017-04-13 | 1,019 | 1,019 | 993 | 993 | 9,800 | 496.50 |
| 2017-04-12 | 1,022 | 1,022 | 973 | 1,011 | 14,800 | 505.50 |
| 2017-04-11 | 1,035 | 1,035 | 1,010 | 1,012 | 11,100 | 506 |
| 2017-04-10 | 1,045 | 1,045 | 1,023 | 1,037 | 9,900 | 518.50 |
| 2017-04-07 | 1,069 | 1,069 | 1,033 | 1,044 | 4,400 | 522 |
| 2017-04-06 | 1,051 | 1,059 | 1,032 | 1,044 | 10,100 | 522 |
| 2017-04-05 | 1,068 | 1,071 | 1,056 | 1,056 | 6,400 | 528 |
| 2017-04-04 | 1,105 | 1,105 | 1,050 | 1,056 | 12,300 | 528 |
| 2017-04-03 | 1,096 | 1,110 | 1,096 | 1,105 | 12,800 | 552.50 |
| 2017-03-31 | 1,098 | 1,100 | 1,080 | 1,095 | 10,300 | 547.50 |
| 2017-03-30 | 1,097 | 1,107 | 1,097 | 1,100 | 3,700 | 550 |
| 2017-03-29 | 1,080 | 1,098 | 1,080 | 1,098 | 2,600 | 549 |
| 2017-03-28 | 1,071 | 1,080 | 1,066 | 1,080 | 5,000 | 540 |
| 2017-03-27 | 1,076 | 1,076 | 1,055 | 1,075 | 6,100 | 537.50 |
| 2017-03-24 | 1,074 | 1,082 | 1,071 | 1,071 | 3,300 | 535.50 |
| 2017-03-23 | 1,055 | 1,074 | 1,055 | 1,074 | 8,300 | 537 |
| 2017-03-22 | 1,084 | 1,084 | 1,055 | 1,057 | 9,700 | 528.50 |
| 2017-03-21 | 1,074 | 1,085 | 1,074 | 1,085 | 4,700 | 542.50 |
| 2017-03-17 | 1,066 | 1,071 | 1,060 | 1,068 | 4,200 | 534 |
| 2017-03-16 | 1,066 | 1,070 | 1,052 | 1,066 | 20,100 | 533 |
| 2017-03-15 | 1,051 | 1,062 | 1,051 | 1,062 | 3,000 | 531 |
| 2017-03-14 | 1,055 | 1,055 | 1,048 | 1,051 | 1,800 | 525.50 |
| 2017-03-13 | 1,060 | 1,060 | 1,055 | 1,055 | 1,200 | 527.50 |
| 2017-03-10 | 1,062 | 1,063 | 1,062 | 1,062 | 1,200 | 531 |
| 2017-03-09 | 1,066 | 1,074 | 1,063 | 1,064 | 16,700 | 532 |
| 2017-03-08 | 1,066 | 1,075 | 1,066 | 1,066 | 6,300 | 533 |
| 2017-03-07 | 1,065 | 1,066 | 1,060 | 1,064 | 6,000 | 532 |
| 2017-03-06 | 1,057 | 1,066 | 1,057 | 1,064 | 1,000 | 532 |
| 2017-03-03 | 1,062 | 1,063 | 1,055 | 1,055 | 4,900 | 527.50 |
| 2017-03-02 | 1,078 | 1,078 | 1,058 | 1,060 | 4,400 | 530 |
| 2017-03-01 | 1,060 | 1,062 | 1,059 | 1,060 | 5,000 | 530 |
| 2017-02-28 | 1,060 | 1,065 | 1,056 | 1,060 | 4,700 | 530 |
| 2017-02-27 | 1,061 | 1,064 | 1,055 | 1,055 | 13,200 | 527.50 |
| 2017-02-24 | 1,070 | 1,070 | 1,064 | 1,064 | 3,800 | 532 |
| 2017-02-23 | 1,070 | 1,070 | 1,064 | 1,067 | 2,100 | 533.50 |
| 2017-02-22 | 1,078 | 1,078 | 1,065 | 1,070 | 6,100 | 535 |
| 2017-02-21 | 1,080 | 1,080 | 1,065 | 1,071 | 12,400 | 535.50 |
| 2017-02-20 | 1,062 | 1,084 | 1,058 | 1,065 | 8,300 | 532.50 |
| 2017-02-17 | 1,041 | 1,077 | 1,041 | 1,053 | 12,800 | 526.50 |
| 2017-02-16 | 1,039 | 1,041 | 1,037 | 1,041 | 2,200 | 520.50 |
| 2017-02-15 | 1,040 | 1,040 | 1,035 | 1,039 | 4,500 | 519.50 |
| 2017-02-14 | 1,048 | 1,048 | 1,040 | 1,040 | 1,300 | 520 |
| 2017-02-13 | 1,040 | 1,062 | 1,034 | 1,040 | 7,100 | 520 |
| 2017-02-10 | 1,035 | 1,037 | 1,033 | 1,033 | 2,100 | 516.50 |
| 2017-02-09 | 1,030 | 1,033 | 1,030 | 1,033 | 800 | 516.50 |
| 2017-02-08 | 1,018 | 1,031 | 1,018 | 1,031 | 400 | 515.50 |
| 2017-02-07 | 1,009 | 1,020 | 1,002 | 1,003 | 6,000 | 501.50 |
| 2017-02-06 | 1,010 | 1,010 | 1,002 | 1,002 | 4,100 | 501 |
| 2017-02-03 | 1,006 | 1,020 | 1,004 | 1,015 | 3,000 | 507.50 |
| 2017-02-02 | 1,006 | 1,016 | 1,006 | 1,012 | 900 | 506 |
| 2017-02-01 | 1,000 | 1,004 | 1,000 | 1,004 | 1,400 | 502 |
| 2017-01-31 | 1,035 | 1,035 | 1,003 | 1,011 | 3,500 | 505.50 |
| 2017-01-30 | 1,027 | 1,044 | 1,027 | 1,035 | 2,200 | 517.50 |
| 2017-01-27 | 1,030 | 1,030 | 1,022 | 1,024 | 2,700 | 512 |
| 2017-01-26 | 1,074 | 1,074 | 1,004 | 1,029 | 7,100 | 514.50 |
| 2017-01-25 | 1,030 | 1,075 | 1,030 | 1,064 | 11,200 | 532 |
| 2017-01-24 | 1,000 | 1,040 | 995 | 1,023 | 13,500 | 511.50 |
| 2017-01-23 | 1,004 | 1,008 | 995 | 1,006 | 5,100 | 503 |
| 2017-01-20 | 999 | 999 | 995 | 998 | 2,100 | 499 |
| 2017-01-19 | 989 | 1,002 | 989 | 999 | 4,700 | 499.50 |
| 2017-01-18 | 961 | 999 | 961 | 989 | 8,600 | 494.50 |
| 2017-01-17 | 974 | 976 | 973 | 975 | 2,200 | 487.50 |
| 2017-01-16 | 993 | 1,000 | 983 | 983 | 15,400 | 491.50 |
| 2017-01-13 | 992 | 992 | 985 | 985 | 16,300 | 492.50 |
| 2017-01-12 | 1,002 | 1,012 | 983 | 992 | 28,700 | 496 |
| 2017-01-11 | 986 | 1,010 | 986 | 1,002 | 7,100 | 501 |
| 2017-01-10 | 973 | 1,009 | 973 | 996 | 26,000 | 498 |
| 2017-01-06 | 969 | 978 | 960 | 973 | 4,800 | 486.50 |
| 2017-01-05 | 955 | 969 | 955 | 969 | 6,400 | 484.50 |
| 2017-01-04 | 949 | 960 | 949 | 955 | 6,300 | 477.50 |
分割・併合履歴 ： [2020-11-27]1株→2株 [2010-11-26]1株→20株