2349 (株)エヌアイデイ 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 | 3,640 | 3,640 | 3,600 | 3,600 | 1,400 | 1,200 |
| 2017-12-28 | 3,670 | 3,670 | 3,620 | 3,620 | 3,300 | 1,206.67 |
| 2017-12-27 | 3,650 | 3,675 | 3,635 | 3,650 | 1,900 | 1,216.67 |
| 2017-12-26 | 3,660 | 3,670 | 3,625 | 3,670 | 2,200 | 1,223.33 |
| 2017-12-25 | 3,660 | 3,660 | 3,625 | 3,660 | 4,200 | 1,220 |
| 2017-12-22 | 3,635 | 3,650 | 3,625 | 3,640 | 4,200 | 1,213.33 |
| 2017-12-21 | 3,630 | 3,630 | 3,630 | 3,630 | 900 | 1,210 |
| 2017-12-20 | 3,590 | 3,620 | 3,590 | 3,620 | 1,700 | 1,206.67 |
| 2017-12-19 | 3,600 | 3,605 | 3,570 | 3,600 | 1,700 | 1,200 |
| 2017-12-18 | 3,680 | 3,680 | 3,620 | 3,620 | 1,900 | 1,206.67 |
| 2017-12-15 | 3,645 | 3,680 | 3,645 | 3,680 | 700 | 1,226.67 |
| 2017-12-14 | 3,680 | 3,695 | 3,680 | 3,690 | 800 | 1,230 |
| 2017-12-13 | 3,705 | 3,705 | 3,615 | 3,685 | 1,500 | 1,228.33 |
| 2017-12-12 | 3,685 | 3,690 | 3,670 | 3,690 | 2,500 | 1,230 |
| 2017-12-11 | 3,740 | 3,740 | 3,695 | 3,695 | 3,600 | 1,231.67 |
| 2017-12-08 | 3,660 | 3,750 | 3,630 | 3,675 | 7,200 | 1,225 |
| 2017-12-07 | 3,610 | 3,630 | 3,610 | 3,630 | 1,300 | 1,210 |
| 2017-12-06 | 3,630 | 3,640 | 3,610 | 3,615 | 2,900 | 1,205 |
| 2017-12-05 | 3,580 | 3,660 | 3,525 | 3,650 | 6,400 | 1,216.67 |
| 2017-12-04 | 3,655 | 3,655 | 3,610 | 3,630 | 1,600 | 1,210 |
| 2017-12-01 | 3,615 | 3,680 | 3,610 | 3,650 | 5,200 | 1,216.67 |
| 2017-11-30 | 3,565 | 3,625 | 3,550 | 3,605 | 17,600 | 1,201.67 |
| 2017-11-29 | 3,565 | 3,565 | 3,530 | 3,530 | 600 | 1,176.67 |
| 2017-11-28 | 3,560 | 3,560 | 3,515 | 3,540 | 4,600 | 1,180 |
| 2017-11-27 | 3,540 | 3,560 | 3,515 | 3,560 | 7,400 | 1,186.67 |
| 2017-11-24 | 3,440 | 3,480 | 3,430 | 3,480 | 2,800 | 1,160 |
| 2017-11-22 | 3,500 | 3,500 | 3,430 | 3,430 | 2,900 | 1,143.33 |
| 2017-11-21 | 3,465 | 3,495 | 3,465 | 3,475 | 4,800 | 1,158.33 |
| 2017-11-20 | 3,425 | 3,465 | 3,425 | 3,440 | 1,700 | 1,146.67 |
| 2017-11-17 | 3,420 | 3,425 | 3,370 | 3,425 | 1,000 | 1,141.67 |
| 2017-11-16 | 3,365 | 3,425 | 3,365 | 3,425 | 3,500 | 1,141.67 |
| 2017-11-15 | 3,460 | 3,460 | 3,360 | 3,365 | 3,000 | 1,121.67 |
| 2017-11-13 | 3,475 | 3,495 | 3,470 | 3,470 | 2,400 | 1,156.67 |
| 2017-11-10 | 3,480 | 3,480 | 3,470 | 3,475 | 1,100 | 1,158.33 |
| 2017-11-09 | 3,500 | 3,510 | 3,480 | 3,480 | 3,500 | 1,160 |
| 2017-11-08 | 3,500 | 3,535 | 3,485 | 3,520 | 4,000 | 1,173.33 |
| 2017-11-07 | 3,485 | 3,485 | 3,470 | 3,485 | 900 | 1,161.67 |
| 2017-11-06 | 3,540 | 3,540 | 3,460 | 3,490 | 6,800 | 1,163.33 |
| 2017-11-02 | 3,490 | 3,505 | 3,455 | 3,505 | 8,300 | 1,168.33 |
| 2017-11-01 | 3,480 | 3,480 | 3,480 | 3,480 | 200 | 1,160 |
| 2017-10-31 | 3,495 | 3,495 | 3,485 | 3,495 | 300 | 1,165 |
| 2017-10-30 | 3,510 | 3,510 | 3,460 | 3,465 | 2,800 | 1,155 |
| 2017-10-27 | 3,450 | 3,455 | 3,450 | 3,455 | 600 | 1,151.67 |
| 2017-10-26 | 3,495 | 3,510 | 3,460 | 3,470 | 2,500 | 1,156.67 |
| 2017-10-25 | 3,475 | 3,480 | 3,435 | 3,480 | 4,800 | 1,160 |
| 2017-10-24 | 3,425 | 3,455 | 3,420 | 3,455 | 1,000 | 1,151.67 |
| 2017-10-23 | 3,405 | 3,470 | 3,405 | 3,440 | 2,100 | 1,146.67 |
| 2017-10-20 | 3,395 | 3,420 | 3,395 | 3,405 | 1,000 | 1,135 |
| 2017-10-19 | 3,470 | 3,470 | 3,330 | 3,420 | 5,000 | 1,140 |
| 2017-10-18 | 3,470 | 3,490 | 3,470 | 3,490 | 2,800 | 1,163.33 |
| 2017-10-17 | 3,450 | 3,510 | 3,450 | 3,485 | 4,800 | 1,161.67 |
| 2017-10-16 | 3,500 | 3,500 | 3,455 | 3,455 | 3,400 | 1,151.67 |
| 2017-10-13 | 3,500 | 3,510 | 3,490 | 3,510 | 1,800 | 1,170 |
| 2017-10-12 | 3,530 | 3,530 | 3,500 | 3,500 | 1,500 | 1,166.67 |
| 2017-10-11 | 3,515 | 3,530 | 3,495 | 3,530 | 1,400 | 1,176.67 |
| 2017-10-10 | 3,500 | 3,540 | 3,485 | 3,495 | 5,600 | 1,165 |
| 2017-10-06 | 3,480 | 3,480 | 3,430 | 3,430 | 500 | 1,143.33 |
| 2017-10-05 | 3,485 | 3,485 | 3,430 | 3,480 | 2,200 | 1,160 |
| 2017-10-04 | 3,510 | 3,510 | 3,460 | 3,495 | 1,800 | 1,165 |
| 2017-10-03 | 3,460 | 3,505 | 3,460 | 3,505 | 2,800 | 1,168.33 |
| 2017-10-02 | 3,455 | 3,465 | 3,440 | 3,465 | 3,700 | 1,155 |
| 2017-09-29 | 3,420 | 3,445 | 3,385 | 3,385 | 2,600 | 1,128.33 |
| 2017-09-28 | 3,480 | 3,480 | 3,430 | 3,430 | 1,800 | 1,143.33 |
| 2017-09-27 | 3,400 | 3,445 | 3,400 | 3,410 | 2,100 | 1,136.67 |
| 2017-09-26 | 3,445 | 3,445 | 3,380 | 3,405 | 2,100 | 1,135 |
| 2017-09-25 | 3,380 | 3,530 | 3,315 | 3,405 | 16,400 | 1,135 |
| 2017-09-22 | 3,350 | 3,350 | 3,280 | 3,310 | 4,300 | 1,103.33 |
| 2017-09-21 | 3,300 | 3,310 | 3,300 | 3,310 | 700 | 1,103.33 |
| 2017-09-20 | 3,305 | 3,310 | 3,305 | 3,310 | 300 | 1,103.33 |
| 2017-09-19 | 3,305 | 3,370 | 3,270 | 3,290 | 7,900 | 1,096.67 |
| 2017-09-15 | 3,320 | 3,320 | 3,275 | 3,290 | 700 | 1,096.67 |
| 2017-09-14 | 3,305 | 3,355 | 3,305 | 3,325 | 1,600 | 1,108.33 |
| 2017-09-13 | 3,285 | 3,350 | 3,270 | 3,300 | 3,200 | 1,100 |
| 2017-09-12 | 3,260 | 3,325 | 3,255 | 3,285 | 1,800 | 1,095 |
| 2017-09-11 | 3,260 | 3,335 | 3,255 | 3,270 | 3,100 | 1,090 |
| 2017-09-08 | 3,260 | 3,260 | 3,235 | 3,240 | 700 | 1,080 |
| 2017-09-07 | 3,275 | 3,280 | 3,225 | 3,225 | 700 | 1,075 |
| 2017-09-06 | 3,280 | 3,280 | 3,200 | 3,265 | 3,800 | 1,088.33 |
| 2017-09-05 | 3,305 | 3,355 | 3,200 | 3,355 | 7,200 | 1,118.33 |
| 2017-09-04 | 3,310 | 3,330 | 3,285 | 3,300 | 2,400 | 1,100 |
| 2017-09-01 | 3,310 | 3,335 | 3,300 | 3,310 | 1,500 | 1,103.33 |
| 2017-08-31 | 3,305 | 3,305 | 3,290 | 3,300 | 2,000 | 1,100 |
| 2017-08-30 | 3,240 | 3,295 | 3,240 | 3,295 | 2,700 | 1,098.33 |
| 2017-08-29 | 3,230 | 3,235 | 3,190 | 3,235 | 1,300 | 1,078.33 |
| 2017-08-28 | 3,230 | 3,230 | 3,230 | 3,230 | 1,700 | 1,076.67 |
| 2017-08-25 | 3,185 | 3,185 | 3,165 | 3,185 | 4,700 | 1,061.67 |
| 2017-08-24 | 3,190 | 3,190 | 3,160 | 3,160 | 1,600 | 1,053.33 |
| 2017-08-23 | 3,170 | 3,195 | 3,150 | 3,195 | 1,000 | 1,065 |
| 2017-08-22 | 3,210 | 3,215 | 3,140 | 3,155 | 3,200 | 1,051.67 |
| 2017-08-21 | 3,195 | 3,235 | 3,195 | 3,235 | 700 | 1,078.33 |
| 2017-08-18 | 3,225 | 3,230 | 3,210 | 3,210 | 900 | 1,070 |
| 2017-08-17 | 3,200 | 3,225 | 3,180 | 3,190 | 1,800 | 1,063.33 |
| 2017-08-16 | 3,170 | 3,195 | 3,170 | 3,195 | 800 | 1,065 |
| 2017-08-15 | 3,135 | 3,170 | 3,135 | 3,155 | 600 | 1,051.67 |
| 2017-08-14 | 3,165 | 3,165 | 3,100 | 3,100 | 1,400 | 1,033.33 |
| 2017-08-10 | 3,190 | 3,190 | 3,180 | 3,185 | 500 | 1,061.67 |
| 2017-08-09 | 3,285 | 3,285 | 3,170 | 3,190 | 4,300 | 1,063.33 |
| 2017-08-08 | 3,250 | 3,325 | 3,195 | 3,265 | 4,200 | 1,088.33 |
| 2017-08-07 | 3,335 | 3,335 | 3,130 | 3,300 | 18,000 | 1,100 |
| 2017-08-04 | 3,220 | 3,395 | 3,150 | 3,395 | 12,400 | 1,131.67 |
| 2017-08-03 | 3,155 | 3,220 | 3,105 | 3,185 | 3,100 | 1,061.67 |
| 2017-08-02 | 3,185 | 3,190 | 3,170 | 3,170 | 2,200 | 1,056.67 |
| 2017-08-01 | 3,210 | 3,210 | 3,125 | 3,195 | 2,200 | 1,065 |
| 2017-07-31 | 3,215 | 3,225 | 3,165 | 3,170 | 3,200 | 1,056.67 |
| 2017-07-28 | 3,230 | 3,230 | 3,215 | 3,215 | 1,300 | 1,071.67 |
| 2017-07-27 | 3,205 | 3,225 | 3,195 | 3,215 | 1,700 | 1,071.67 |
| 2017-07-26 | 3,215 | 3,240 | 3,195 | 3,205 | 2,800 | 1,068.33 |
| 2017-07-25 | 3,240 | 3,240 | 3,200 | 3,210 | 10,500 | 1,070 |
| 2017-07-24 | 3,225 | 3,225 | 3,180 | 3,195 | 2,500 | 1,065 |
| 2017-07-21 | 3,250 | 3,250 | 3,180 | 3,195 | 9,500 | 1,065 |
| 2017-07-20 | 3,275 | 3,300 | 3,265 | 3,265 | 5,300 | 1,088.33 |
| 2017-07-19 | 3,315 | 3,315 | 3,265 | 3,270 | 5,900 | 1,090 |
| 2017-07-18 | 3,340 | 3,360 | 3,320 | 3,325 | 3,500 | 1,108.33 |
| 2017-07-14 | 3,340 | 3,340 | 3,320 | 3,340 | 3,600 | 1,113.33 |
| 2017-07-13 | 3,350 | 3,350 | 3,330 | 3,340 | 2,600 | 1,113.33 |
| 2017-07-12 | 3,375 | 3,375 | 3,340 | 3,360 | 2,400 | 1,120 |
| 2017-07-11 | 3,375 | 3,385 | 3,340 | 3,370 | 4,900 | 1,123.33 |
| 2017-07-10 | 3,400 | 3,425 | 3,375 | 3,425 | 1,000 | 1,141.67 |
| 2017-07-07 | 3,385 | 3,400 | 3,365 | 3,370 | 1,800 | 1,123.33 |
| 2017-07-06 | 3,420 | 3,420 | 3,420 | 3,420 | 600 | 1,140 |
| 2017-07-05 | 3,355 | 3,420 | 3,350 | 3,420 | 3,600 | 1,140 |
| 2017-07-04 | 3,410 | 3,420 | 3,375 | 3,415 | 4,400 | 1,138.33 |
| 2017-07-03 | 3,500 | 3,500 | 3,415 | 3,415 | 4,500 | 1,138.33 |
| 2017-06-30 | 3,450 | 3,450 | 3,400 | 3,400 | 4,500 | 1,133.33 |
| 2017-06-29 | 3,430 | 3,450 | 3,420 | 3,430 | 5,400 | 1,143.33 |
| 2017-06-28 | 3,495 | 3,520 | 3,425 | 3,425 | 8,400 | 1,141.67 |
| 2017-06-27 | 3,525 | 3,565 | 3,520 | 3,520 | 5,500 | 1,173.33 |
| 2017-06-26 | 3,500 | 3,550 | 3,500 | 3,520 | 19,100 | 1,173.33 |
| 2017-06-23 | 3,535 | 3,540 | 3,520 | 3,535 | 2,800 | 1,178.33 |
| 2017-06-22 | 3,515 | 3,530 | 3,505 | 3,520 | 4,900 | 1,173.33 |
| 2017-06-21 | 3,520 | 3,520 | 3,505 | 3,520 | 3,400 | 1,173.33 |
| 2017-06-20 | 3,540 | 3,540 | 3,505 | 3,520 | 2,300 | 1,173.33 |
| 2017-06-19 | 3,525 | 3,525 | 3,515 | 3,515 | 1,700 | 1,171.67 |
| 2017-06-16 | 3,525 | 3,550 | 3,525 | 3,540 | 2,000 | 1,180 |
| 2017-06-15 | 3,545 | 3,570 | 3,530 | 3,540 | 2,300 | 1,180 |
| 2017-06-14 | 3,575 | 3,590 | 3,550 | 3,575 | 1,600 | 1,191.67 |
| 2017-06-13 | 3,590 | 3,600 | 3,570 | 3,600 | 2,100 | 1,200 |
| 2017-06-12 | 3,575 | 3,600 | 3,550 | 3,595 | 3,700 | 1,198.33 |
| 2017-06-09 | 3,600 | 3,600 | 3,600 | 3,600 | 500 | 1,200 |
| 2017-06-08 | 3,520 | 3,615 | 3,520 | 3,600 | 3,200 | 1,200 |
| 2017-06-07 | 3,505 | 3,560 | 3,505 | 3,520 | 3,300 | 1,173.33 |
| 2017-06-06 | 3,615 | 3,615 | 3,540 | 3,560 | 3,700 | 1,186.67 |
| 2017-06-05 | 3,595 | 3,600 | 3,580 | 3,590 | 1,300 | 1,196.67 |
| 2017-06-02 | 3,620 | 3,630 | 3,600 | 3,600 | 1,100 | 1,200 |
| 2017-06-01 | 3,595 | 3,610 | 3,595 | 3,610 | 1,600 | 1,203.33 |
| 2017-05-31 | 3,630 | 3,630 | 3,600 | 3,600 | 1,900 | 1,200 |
| 2017-05-30 | 3,630 | 3,660 | 3,615 | 3,635 | 2,000 | 1,211.67 |
| 2017-05-29 | 3,635 | 3,675 | 3,625 | 3,625 | 1,300 | 1,208.33 |
| 2017-05-26 | 3,680 | 3,680 | 3,615 | 3,615 | 4,100 | 1,205 |
| 2017-05-25 | 3,695 | 3,695 | 3,635 | 3,680 | 3,300 | 1,226.67 |
| 2017-05-24 | 3,700 | 3,705 | 3,680 | 3,695 | 1,500 | 1,231.67 |
| 2017-05-23 | 3,675 | 3,700 | 3,675 | 3,700 | 1,800 | 1,233.33 |
| 2017-05-22 | 3,660 | 3,675 | 3,630 | 3,645 | 3,500 | 1,215 |
| 2017-05-19 | 3,615 | 3,700 | 3,615 | 3,655 | 2,000 | 1,218.33 |
| 2017-05-18 | 3,560 | 3,605 | 3,555 | 3,600 | 2,600 | 1,200 |
| 2017-05-17 | 3,600 | 3,710 | 3,490 | 3,610 | 8,900 | 1,203.33 |
| 2017-05-16 | 3,555 | 3,610 | 3,555 | 3,600 | 1,400 | 1,200 |
| 2017-05-15 | 3,610 | 3,610 | 3,510 | 3,595 | 5,400 | 1,198.33 |
| 2017-05-12 | 3,730 | 3,755 | 3,705 | 3,750 | 1,500 | 1,250 |
| 2017-05-11 | 3,760 | 3,760 | 3,660 | 3,730 | 1,400 | 1,243.33 |
| 2017-05-10 | 3,765 | 3,765 | 3,765 | 3,765 | 800 | 1,255 |
| 2017-05-09 | 3,640 | 3,700 | 3,610 | 3,700 | 2,600 | 1,233.33 |
| 2017-05-08 | 3,560 | 3,635 | 3,560 | 3,630 | 3,300 | 1,210 |
| 2017-05-02 | 3,570 | 3,630 | 3,570 | 3,610 | 2,800 | 1,203.33 |
| 2017-05-01 | 3,540 | 3,590 | 3,540 | 3,580 | 1,200 | 1,193.33 |
| 2017-04-28 | 3,700 | 3,700 | 3,570 | 3,610 | 3,100 | 1,203.33 |
| 2017-04-27 | 3,600 | 3,670 | 3,600 | 3,670 | 200 | 1,223.33 |
| 2017-04-26 | 3,565 | 3,570 | 3,565 | 3,570 | 200 | 1,190 |
| 2017-04-25 | 3,615 | 3,615 | 3,545 | 3,545 | 1,400 | 1,181.67 |
| 2017-04-24 | 3,520 | 3,520 | 3,515 | 3,515 | 200 | 1,171.67 |
| 2017-04-21 | 3,485 | 3,555 | 3,485 | 3,505 | 4,500 | 1,168.33 |
| 2017-04-20 | 3,555 | 3,575 | 3,555 | 3,555 | 400 | 1,185 |
| 2017-04-18 | 3,525 | 3,550 | 3,525 | 3,550 | 500 | 1,183.33 |
| 2017-04-17 | 3,425 | 3,500 | 3,420 | 3,455 | 4,600 | 1,151.67 |
| 2017-04-14 | 3,525 | 3,535 | 3,525 | 3,535 | 200 | 1,178.33 |
| 2017-04-13 | 3,545 | 3,545 | 3,420 | 3,500 | 1,500 | 1,166.67 |
| 2017-04-12 | 3,660 | 3,660 | 3,500 | 3,550 | 2,900 | 1,183.33 |
| 2017-04-11 | 3,620 | 3,660 | 3,610 | 3,660 | 1,300 | 1,220 |
| 2017-04-10 | 3,730 | 3,730 | 3,640 | 3,660 | 900 | 1,220 |
| 2017-04-07 | 3,650 | 3,695 | 3,610 | 3,670 | 1,700 | 1,223.33 |
| 2017-04-06 | 3,740 | 3,740 | 3,575 | 3,655 | 4,000 | 1,218.33 |
| 2017-04-05 | 3,720 | 3,790 | 3,705 | 3,735 | 1,200 | 1,245 |
| 2017-04-04 | 3,890 | 3,890 | 3,655 | 3,790 | 3,300 | 1,263.33 |
| 2017-04-03 | 3,860 | 3,875 | 3,845 | 3,875 | 2,700 | 1,291.67 |
| 2017-03-31 | 3,890 | 3,890 | 3,830 | 3,840 | 900 | 1,280 |
| 2017-03-30 | 3,915 | 3,915 | 3,820 | 3,820 | 2,500 | 1,273.33 |
| 2017-03-29 | 3,750 | 3,805 | 3,735 | 3,800 | 1,900 | 1,266.67 |
| 2017-03-28 | 3,750 | 3,750 | 3,710 | 3,735 | 1,400 | 1,245 |
| 2017-03-27 | 3,735 | 3,750 | 3,660 | 3,750 | 4,600 | 1,250 |
| 2017-03-24 | 3,660 | 3,700 | 3,660 | 3,670 | 1,600 | 1,223.33 |
| 2017-03-23 | 3,675 | 3,675 | 3,670 | 3,670 | 1,700 | 1,223.33 |
| 2017-03-22 | 3,670 | 3,705 | 3,670 | 3,670 | 2,400 | 1,223.33 |
| 2017-03-21 | 3,700 | 3,740 | 3,680 | 3,685 | 3,700 | 1,228.33 |
| 2017-03-17 | 3,740 | 3,770 | 3,650 | 3,685 | 5,600 | 1,228.33 |
| 2017-03-16 | 3,715 | 3,740 | 3,715 | 3,725 | 900 | 1,241.67 |
| 2017-03-15 | 3,710 | 3,760 | 3,685 | 3,720 | 1,200 | 1,240 |
| 2017-03-14 | 3,730 | 3,780 | 3,705 | 3,735 | 2,300 | 1,245 |
| 2017-03-13 | 3,795 | 3,795 | 3,725 | 3,730 | 1,600 | 1,243.33 |
| 2017-03-10 | 3,740 | 3,740 | 3,660 | 3,740 | 3,100 | 1,246.67 |
| 2017-03-09 | 3,680 | 3,750 | 3,675 | 3,740 | 3,200 | 1,246.67 |
| 2017-03-08 | 3,790 | 3,790 | 3,750 | 3,750 | 2,000 | 1,250 |
| 2017-03-07 | 3,740 | 3,805 | 3,700 | 3,805 | 1,900 | 1,268.33 |
| 2017-03-06 | 3,670 | 3,820 | 3,650 | 3,810 | 2,900 | 1,270 |
| 2017-03-03 | 3,715 | 3,820 | 3,715 | 3,730 | 4,400 | 1,243.33 |
| 2017-03-02 | 3,675 | 3,785 | 3,670 | 3,785 | 5,100 | 1,261.67 |
| 2017-03-01 | 3,705 | 3,740 | 3,590 | 3,705 | 2,900 | 1,235 |
| 2017-02-28 | 3,815 | 3,815 | 3,750 | 3,750 | 700 | 1,250 |
| 2017-02-27 | 3,750 | 3,750 | 3,720 | 3,750 | 2,200 | 1,250 |
| 2017-02-24 | 3,730 | 3,750 | 3,725 | 3,750 | 1,900 | 1,250 |
| 2017-02-23 | 3,825 | 3,825 | 3,740 | 3,765 | 4,500 | 1,255 |
| 2017-02-22 | 3,745 | 3,770 | 3,685 | 3,685 | 1,000 | 1,228.33 |
| 2017-02-21 | 3,730 | 3,735 | 3,675 | 3,675 | 3,300 | 1,225 |
| 2017-02-20 | 3,860 | 3,865 | 3,700 | 3,705 | 4,000 | 1,235 |
| 2017-02-17 | 3,860 | 3,900 | 3,715 | 3,775 | 7,200 | 1,258.33 |
| 2017-02-16 | 3,665 | 4,280 | 3,605 | 3,860 | 32,700 | 1,286.67 |
| 2017-02-15 | 3,650 | 3,695 | 3,555 | 3,600 | 2,700 | 1,200 |
| 2017-02-14 | 3,660 | 3,660 | 3,605 | 3,605 | 2,000 | 1,201.67 |
| 2017-02-13 | 3,730 | 3,730 | 3,670 | 3,670 | 1,100 | 1,223.33 |
| 2017-02-10 | 3,720 | 3,750 | 3,620 | 3,745 | 4,600 | 1,248.33 |
| 2017-02-09 | 3,730 | 3,730 | 3,680 | 3,725 | 2,100 | 1,241.67 |
| 2017-02-08 | 3,695 | 3,700 | 3,680 | 3,680 | 1,400 | 1,226.67 |
| 2017-02-07 | 3,550 | 3,635 | 3,545 | 3,635 | 2,200 | 1,211.67 |
| 2017-02-06 | 3,550 | 3,605 | 3,525 | 3,550 | 1,200 | 1,183.33 |
| 2017-02-03 | 3,615 | 3,615 | 3,510 | 3,600 | 2,500 | 1,200 |
| 2017-02-02 | 3,690 | 3,690 | 3,600 | 3,615 | 2,200 | 1,205 |
| 2017-02-01 | 3,685 | 3,700 | 3,685 | 3,690 | 300 | 1,230 |
| 2017-01-31 | 3,690 | 3,690 | 3,685 | 3,685 | 500 | 1,228.33 |
| 2017-01-30 | 3,705 | 3,705 | 3,670 | 3,690 | 900 | 1,230 |
| 2017-01-27 | 3,750 | 3,760 | 3,705 | 3,705 | 1,500 | 1,235 |
| 2017-01-26 | 3,800 | 3,820 | 3,745 | 3,765 | 3,400 | 1,255 |
| 2017-01-25 | 3,795 | 3,800 | 3,755 | 3,800 | 1,700 | 1,266.67 |
| 2017-01-24 | 3,730 | 3,730 | 3,655 | 3,695 | 1,100 | 1,231.67 |
| 2017-01-23 | 3,610 | 3,690 | 3,530 | 3,680 | 3,100 | 1,226.67 |
| 2017-01-20 | 3,710 | 3,720 | 3,670 | 3,670 | 1,300 | 1,223.33 |
| 2017-01-19 | 3,710 | 3,780 | 3,710 | 3,710 | 1,500 | 1,236.67 |
| 2017-01-18 | 3,730 | 3,740 | 3,675 | 3,695 | 2,400 | 1,231.67 |
| 2017-01-17 | 3,830 | 3,830 | 3,735 | 3,740 | 2,300 | 1,246.67 |
| 2017-01-16 | 3,865 | 3,865 | 3,780 | 3,845 | 1,500 | 1,281.67 |
| 2017-01-13 | 3,880 | 3,920 | 3,810 | 3,810 | 2,900 | 1,270 |
| 2017-01-12 | 3,845 | 3,875 | 3,760 | 3,875 | 3,600 | 1,291.67 |
| 2017-01-11 | 3,950 | 3,950 | 3,650 | 3,845 | 11,400 | 1,281.67 |
| 2017-01-10 | 3,950 | 3,950 | 3,865 | 3,940 | 10,600 | 1,313.33 |
| 2017-01-06 | 3,760 | 3,860 | 3,755 | 3,815 | 11,300 | 1,271.67 |
| 2017-01-05 | 3,740 | 3,950 | 3,720 | 3,735 | 24,200 | 1,245 |
| 2017-01-04 | 3,595 | 3,890 | 3,575 | 3,715 | 10,300 | 1,238.33 |
分割・併合履歴 ： [2018-11-28]1株→3株 [2006-09-26]1株→2株 [2004-06-25]1株→3株