2493 イーサポートリンク(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 | 1,047 | 1,072 | 1,045 | 1,072 | 15,300 | 1,072 |
| 2017-12-28 | 1,034 | 1,055 | 1,034 | 1,047 | 19,800 | 1,047 |
| 2017-12-27 | 1,018 | 1,031 | 1,017 | 1,031 | 14,100 | 1,031 |
| 2017-12-26 | 1,029 | 1,030 | 1,018 | 1,018 | 31,800 | 1,018 |
| 2017-12-25 | 1,033 | 1,033 | 1,030 | 1,030 | 24,400 | 1,030 |
| 2017-12-22 | 1,035 | 1,037 | 1,034 | 1,035 | 22,900 | 1,035 |
| 2017-12-21 | 1,036 | 1,038 | 1,033 | 1,038 | 15,500 | 1,038 |
| 2017-12-20 | 1,041 | 1,044 | 1,036 | 1,036 | 16,900 | 1,036 |
| 2017-12-19 | 1,055 | 1,055 | 1,041 | 1,041 | 22,600 | 1,041 |
| 2017-12-18 | 1,080 | 1,082 | 1,051 | 1,056 | 21,400 | 1,056 |
| 2017-12-15 | 1,067 | 1,080 | 1,065 | 1,080 | 22,100 | 1,080 |
| 2017-12-14 | 1,055 | 1,066 | 1,049 | 1,057 | 26,200 | 1,057 |
| 2017-12-13 | 1,044 | 1,055 | 1,044 | 1,055 | 38,800 | 1,055 |
| 2017-12-12 | 1,033 | 1,040 | 1,032 | 1,040 | 27,900 | 1,040 |
| 2017-12-11 | 1,035 | 1,036 | 1,031 | 1,032 | 27,200 | 1,032 |
| 2017-12-08 | 1,036 | 1,037 | 1,032 | 1,035 | 30,300 | 1,035 |
| 2017-12-07 | 1,056 | 1,056 | 1,038 | 1,040 | 41,800 | 1,040 |
| 2017-12-06 | 1,081 | 1,082 | 1,056 | 1,059 | 31,900 | 1,059 |
| 2017-12-05 | 1,098 | 1,098 | 1,081 | 1,082 | 22,900 | 1,082 |
| 2017-12-04 | 1,108 | 1,110 | 1,099 | 1,100 | 23,900 | 1,100 |
| 2017-12-01 | 1,110 | 1,114 | 1,104 | 1,110 | 25,000 | 1,110 |
| 2017-11-30 | 1,122 | 1,125 | 1,115 | 1,115 | 20,500 | 1,115 |
| 2017-11-29 | 1,130 | 1,132 | 1,125 | 1,127 | 12,400 | 1,127 |
| 2017-11-28 | 1,137 | 1,139 | 1,129 | 1,129 | 21,700 | 1,129 |
| 2017-11-27 | 1,150 | 1,151 | 1,140 | 1,140 | 19,500 | 1,140 |
| 2017-11-24 | 1,151 | 1,152 | 1,147 | 1,150 | 19,700 | 1,150 |
| 2017-11-22 | 1,152 | 1,155 | 1,151 | 1,151 | 8,300 | 1,151 |
| 2017-11-21 | 1,153 | 1,157 | 1,152 | 1,153 | 7,300 | 1,153 |
| 2017-11-20 | 1,160 | 1,160 | 1,153 | 1,153 | 6,200 | 1,153 |
| 2017-11-17 | 1,158 | 1,166 | 1,158 | 1,161 | 2,800 | 1,161 |
| 2017-11-16 | 1,152 | 1,163 | 1,150 | 1,156 | 8,800 | 1,156 |
| 2017-11-15 | 1,173 | 1,173 | 1,150 | 1,152 | 23,500 | 1,152 |
| 2017-11-13 | 1,174 | 1,177 | 1,171 | 1,172 | 7,600 | 1,172 |
| 2017-11-10 | 1,175 | 1,175 | 1,170 | 1,171 | 5,100 | 1,171 |
| 2017-11-09 | 1,175 | 1,175 | 1,169 | 1,173 | 14,300 | 1,173 |
| 2017-11-08 | 1,180 | 1,182 | 1,172 | 1,177 | 11,700 | 1,177 |
| 2017-11-07 | 1,175 | 1,179 | 1,172 | 1,175 | 11,800 | 1,175 |
| 2017-11-06 | 1,183 | 1,183 | 1,178 | 1,182 | 13,200 | 1,182 |
| 2017-11-02 | 1,189 | 1,189 | 1,183 | 1,183 | 8,500 | 1,183 |
| 2017-11-01 | 1,190 | 1,191 | 1,187 | 1,187 | 9,600 | 1,187 |
| 2017-10-31 | 1,190 | 1,193 | 1,188 | 1,188 | 8,900 | 1,188 |
| 2017-10-30 | 1,188 | 1,190 | 1,188 | 1,190 | 7,000 | 1,190 |
| 2017-10-27 | 1,190 | 1,191 | 1,187 | 1,188 | 8,000 | 1,188 |
| 2017-10-26 | 1,182 | 1,188 | 1,181 | 1,187 | 10,600 | 1,187 |
| 2017-10-25 | 1,180 | 1,182 | 1,180 | 1,180 | 6,100 | 1,180 |
| 2017-10-24 | 1,179 | 1,182 | 1,179 | 1,182 | 7,600 | 1,182 |
| 2017-10-23 | 1,179 | 1,182 | 1,179 | 1,179 | 7,700 | 1,179 |
| 2017-10-20 | 1,183 | 1,185 | 1,179 | 1,179 | 12,200 | 1,179 |
| 2017-10-19 | 1,175 | 1,184 | 1,175 | 1,182 | 6,400 | 1,182 |
| 2017-10-18 | 1,180 | 1,185 | 1,178 | 1,178 | 4,300 | 1,178 |
| 2017-10-17 | 1,187 | 1,190 | 1,180 | 1,181 | 12,100 | 1,181 |
| 2017-10-16 | 1,198 | 1,198 | 1,183 | 1,189 | 11,600 | 1,189 |
| 2017-10-13 | 1,199 | 1,202 | 1,194 | 1,198 | 8,600 | 1,198 |
| 2017-10-12 | 1,194 | 1,198 | 1,193 | 1,196 | 8,100 | 1,196 |
| 2017-10-11 | 1,204 | 1,204 | 1,191 | 1,193 | 7,900 | 1,193 |
| 2017-10-10 | 1,206 | 1,209 | 1,200 | 1,201 | 11,900 | 1,201 |
| 2017-10-06 | 1,251 | 1,252 | 1,192 | 1,215 | 70,500 | 1,215 |
| 2017-10-05 | 1,166 | 1,168 | 1,165 | 1,166 | 4,700 | 1,166 |
| 2017-10-04 | 1,167 | 1,168 | 1,163 | 1,166 | 8,400 | 1,166 |
| 2017-10-03 | 1,165 | 1,165 | 1,161 | 1,164 | 6,900 | 1,164 |
| 2017-10-02 | 1,156 | 1,162 | 1,156 | 1,162 | 9,900 | 1,162 |
| 2017-09-29 | 1,156 | 1,160 | 1,156 | 1,156 | 6,100 | 1,156 |
| 2017-09-28 | 1,157 | 1,160 | 1,156 | 1,157 | 6,000 | 1,157 |
| 2017-09-27 | 1,158 | 1,161 | 1,157 | 1,158 | 8,700 | 1,158 |
| 2017-09-26 | 1,160 | 1,161 | 1,158 | 1,159 | 9,800 | 1,159 |
| 2017-09-25 | 1,162 | 1,165 | 1,160 | 1,160 | 8,700 | 1,160 |
| 2017-09-22 | 1,166 | 1,167 | 1,162 | 1,162 | 10,000 | 1,162 |
| 2017-09-21 | 1,170 | 1,171 | 1,168 | 1,168 | 5,100 | 1,168 |
| 2017-09-20 | 1,169 | 1,172 | 1,166 | 1,172 | 7,900 | 1,172 |
| 2017-09-19 | 1,180 | 1,180 | 1,165 | 1,172 | 19,400 | 1,172 |
| 2017-09-15 | 1,178 | 1,180 | 1,176 | 1,179 | 4,600 | 1,179 |
| 2017-09-14 | 1,176 | 1,180 | 1,176 | 1,178 | 8,700 | 1,178 |
| 2017-09-13 | 1,177 | 1,180 | 1,177 | 1,179 | 5,000 | 1,179 |
| 2017-09-12 | 1,176 | 1,182 | 1,173 | 1,176 | 16,000 | 1,176 |
| 2017-09-11 | 1,186 | 1,187 | 1,178 | 1,178 | 12,800 | 1,178 |
| 2017-09-08 | 1,193 | 1,193 | 1,188 | 1,188 | 6,100 | 1,188 |
| 2017-09-07 | 1,197 | 1,199 | 1,193 | 1,193 | 5,200 | 1,193 |
| 2017-09-06 | 1,213 | 1,213 | 1,191 | 1,197 | 16,100 | 1,197 |
| 2017-09-05 | 1,219 | 1,220 | 1,216 | 1,219 | 5,600 | 1,219 |
| 2017-09-04 | 1,227 | 1,227 | 1,218 | 1,219 | 9,200 | 1,219 |
| 2017-09-01 | 1,227 | 1,228 | 1,225 | 1,227 | 5,400 | 1,227 |
| 2017-08-31 | 1,231 | 1,232 | 1,227 | 1,227 | 8,000 | 1,227 |
| 2017-08-30 | 1,235 | 1,237 | 1,231 | 1,232 | 6,100 | 1,232 |
| 2017-08-29 | 1,237 | 1,238 | 1,235 | 1,236 | 3,500 | 1,236 |
| 2017-08-28 | 1,239 | 1,240 | 1,237 | 1,239 | 2,800 | 1,239 |
| 2017-08-25 | 1,243 | 1,243 | 1,239 | 1,239 | 2,900 | 1,239 |
| 2017-08-24 | 1,240 | 1,241 | 1,239 | 1,240 | 3,000 | 1,240 |
| 2017-08-23 | 1,241 | 1,242 | 1,240 | 1,241 | 3,100 | 1,241 |
| 2017-08-22 | 1,241 | 1,243 | 1,240 | 1,241 | 3,800 | 1,241 |
| 2017-08-21 | 1,243 | 1,245 | 1,241 | 1,243 | 4,600 | 1,243 |
| 2017-08-18 | 1,245 | 1,245 | 1,243 | 1,244 | 2,900 | 1,244 |
| 2017-08-17 | 1,245 | 1,247 | 1,244 | 1,245 | 2,800 | 1,245 |
| 2017-08-16 | 1,245 | 1,248 | 1,245 | 1,245 | 5,400 | 1,245 |
| 2017-08-15 | 1,245 | 1,248 | 1,245 | 1,245 | 3,000 | 1,245 |
| 2017-08-14 | 1,247 | 1,247 | 1,245 | 1,245 | 5,900 | 1,245 |
| 2017-08-10 | 1,248 | 1,249 | 1,246 | 1,247 | 3,800 | 1,247 |
| 2017-08-09 | 1,249 | 1,251 | 1,248 | 1,248 | 5,300 | 1,248 |
| 2017-08-08 | 1,251 | 1,251 | 1,249 | 1,249 | 4,600 | 1,249 |
| 2017-08-07 | 1,250 | 1,251 | 1,248 | 1,249 | 6,100 | 1,249 |
| 2017-08-04 | 1,249 | 1,251 | 1,248 | 1,251 | 4,800 | 1,251 |
| 2017-08-03 | 1,250 | 1,250 | 1,248 | 1,249 | 5,600 | 1,249 |
| 2017-08-02 | 1,249 | 1,251 | 1,249 | 1,250 | 4,700 | 1,250 |
| 2017-08-01 | 1,254 | 1,254 | 1,249 | 1,251 | 9,500 | 1,251 |
| 2017-07-31 | 1,251 | 1,252 | 1,250 | 1,250 | 3,900 | 1,250 |
| 2017-07-28 | 1,256 | 1,257 | 1,251 | 1,251 | 3,400 | 1,251 |
| 2017-07-27 | 1,258 | 1,260 | 1,252 | 1,256 | 7,900 | 1,256 |
| 2017-07-26 | 1,260 | 1,260 | 1,251 | 1,257 | 6,600 | 1,257 |
| 2017-07-25 | 1,252 | 1,297 | 1,250 | 1,251 | 51,400 | 1,251 |
| 2017-07-24 | 1,253 | 1,254 | 1,252 | 1,252 | 5,900 | 1,252 |
| 2017-07-21 | 1,251 | 1,253 | 1,250 | 1,253 | 5,500 | 1,253 |
| 2017-07-20 | 1,251 | 1,252 | 1,250 | 1,250 | 6,300 | 1,250 |
| 2017-07-19 | 1,252 | 1,253 | 1,251 | 1,251 | 4,400 | 1,251 |
| 2017-07-18 | 1,253 | 1,253 | 1,251 | 1,252 | 5,300 | 1,252 |
| 2017-07-14 | 1,253 | 1,256 | 1,251 | 1,255 | 5,500 | 1,255 |
| 2017-07-13 | 1,253 | 1,254 | 1,251 | 1,252 | 4,300 | 1,252 |
| 2017-07-12 | 1,255 | 1,255 | 1,252 | 1,253 | 2,200 | 1,253 |
| 2017-07-11 | 1,255 | 1,256 | 1,253 | 1,254 | 5,500 | 1,254 |
| 2017-07-10 | 1,253 | 1,253 | 1,250 | 1,253 | 5,800 | 1,253 |
| 2017-07-07 | 1,252 | 1,255 | 1,251 | 1,253 | 4,400 | 1,253 |
| 2017-07-06 | 1,261 | 1,263 | 1,253 | 1,254 | 8,000 | 1,254 |
| 2017-07-05 | 1,266 | 1,268 | 1,264 | 1,268 | 5,900 | 1,268 |
| 2017-07-04 | 1,274 | 1,274 | 1,264 | 1,264 | 9,200 | 1,264 |
| 2017-07-03 | 1,264 | 1,274 | 1,264 | 1,272 | 19,900 | 1,272 |
| 2017-06-30 | 1,252 | 1,253 | 1,250 | 1,251 | 3,900 | 1,251 |
| 2017-06-29 | 1,251 | 1,254 | 1,250 | 1,250 | 4,600 | 1,250 |
| 2017-06-28 | 1,251 | 1,253 | 1,250 | 1,251 | 4,200 | 1,251 |
| 2017-06-27 | 1,252 | 1,254 | 1,251 | 1,251 | 5,100 | 1,251 |
| 2017-06-26 | 1,250 | 1,254 | 1,250 | 1,254 | 6,200 | 1,254 |
| 2017-06-23 | 1,250 | 1,253 | 1,250 | 1,251 | 7,100 | 1,251 |
| 2017-06-22 | 1,251 | 1,252 | 1,250 | 1,250 | 7,300 | 1,250 |
| 2017-06-21 | 1,250 | 1,252 | 1,250 | 1,251 | 9,300 | 1,251 |
| 2017-06-20 | 1,251 | 1,252 | 1,250 | 1,250 | 8,800 | 1,250 |
| 2017-06-19 | 1,250 | 1,251 | 1,250 | 1,250 | 6,900 | 1,250 |
| 2017-06-16 | 1,251 | 1,253 | 1,250 | 1,252 | 7,400 | 1,252 |
| 2017-06-15 | 1,253 | 1,253 | 1,251 | 1,251 | 5,900 | 1,251 |
| 2017-06-14 | 1,256 | 1,256 | 1,252 | 1,254 | 7,100 | 1,254 |
| 2017-06-13 | 1,255 | 1,257 | 1,253 | 1,256 | 9,000 | 1,256 |
| 2017-06-12 | 1,260 | 1,260 | 1,256 | 1,256 | 7,000 | 1,256 |
| 2017-06-09 | 1,260 | 1,262 | 1,259 | 1,260 | 6,900 | 1,260 |
| 2017-06-08 | 1,264 | 1,264 | 1,260 | 1,263 | 5,200 | 1,263 |
| 2017-06-07 | 1,263 | 1,265 | 1,260 | 1,264 | 8,600 | 1,264 |
| 2017-06-06 | 1,267 | 1,267 | 1,263 | 1,263 | 5,800 | 1,263 |
| 2017-06-05 | 1,265 | 1,267 | 1,264 | 1,265 | 9,300 | 1,265 |
| 2017-06-02 | 1,268 | 1,269 | 1,265 | 1,265 | 15,000 | 1,265 |
| 2017-06-01 | 1,267 | 1,268 | 1,265 | 1,268 | 12,400 | 1,268 |
| 2017-05-31 | 1,271 | 1,271 | 1,267 | 1,267 | 6,800 | 1,267 |
| 2017-05-30 | 1,267 | 1,271 | 1,266 | 1,271 | 14,600 | 1,271 |
| 2017-05-29 | 1,250 | 1,279 | 1,250 | 1,269 | 65,400 | 1,269 |
| 2017-05-26 | 1,341 | 1,343 | 1,340 | 1,340 | 36,000 | 1,340 |
| 2017-05-25 | 1,342 | 1,343 | 1,341 | 1,341 | 21,100 | 1,341 |
| 2017-05-24 | 1,342 | 1,344 | 1,342 | 1,343 | 12,800 | 1,343 |
| 2017-05-23 | 1,344 | 1,345 | 1,342 | 1,342 | 13,200 | 1,342 |
| 2017-05-22 | 1,345 | 1,347 | 1,343 | 1,345 | 12,400 | 1,345 |
| 2017-05-19 | 1,345 | 1,345 | 1,342 | 1,344 | 6,100 | 1,344 |
| 2017-05-18 | 1,345 | 1,347 | 1,341 | 1,343 | 12,700 | 1,343 |
| 2017-05-17 | 1,347 | 1,348 | 1,345 | 1,348 | 5,900 | 1,348 |
| 2017-05-16 | 1,349 | 1,349 | 1,345 | 1,347 | 7,500 | 1,347 |
| 2017-05-15 | 1,348 | 1,349 | 1,346 | 1,346 | 7,800 | 1,346 |
| 2017-05-12 | 1,348 | 1,350 | 1,345 | 1,346 | 10,800 | 1,346 |
| 2017-05-11 | 1,348 | 1,350 | 1,347 | 1,350 | 8,200 | 1,350 |
| 2017-05-10 | 1,347 | 1,349 | 1,345 | 1,348 | 10,500 | 1,348 |
| 2017-05-09 | 1,342 | 1,346 | 1,342 | 1,345 | 11,000 | 1,345 |
| 2017-05-08 | 1,342 | 1,344 | 1,340 | 1,340 | 14,100 | 1,340 |
| 2017-05-02 | 1,333 | 1,342 | 1,333 | 1,342 | 5,300 | 1,342 |
| 2017-05-01 | 1,326 | 1,342 | 1,326 | 1,336 | 5,700 | 1,336 |
| 2017-04-28 | 1,339 | 1,342 | 1,330 | 1,330 | 16,700 | 1,330 |
| 2017-04-27 | 1,335 | 1,337 | 1,333 | 1,336 | 6,300 | 1,336 |
| 2017-04-26 | 1,334 | 1,340 | 1,332 | 1,339 | 8,600 | 1,339 |
| 2017-04-25 | 1,325 | 1,335 | 1,324 | 1,329 | 7,300 | 1,329 |
| 2017-04-24 | 1,318 | 1,323 | 1,318 | 1,323 | 6,000 | 1,323 |
| 2017-04-21 | 1,325 | 1,325 | 1,320 | 1,321 | 2,700 | 1,321 |
| 2017-04-20 | 1,324 | 1,324 | 1,321 | 1,322 | 2,800 | 1,322 |
| 2017-04-19 | 1,323 | 1,323 | 1,313 | 1,321 | 5,900 | 1,321 |
| 2017-04-18 | 1,300 | 1,308 | 1,300 | 1,308 | 4,100 | 1,308 |
| 2017-04-17 | 1,297 | 1,298 | 1,288 | 1,298 | 3,500 | 1,298 |
| 2017-04-14 | 1,297 | 1,298 | 1,283 | 1,284 | 4,300 | 1,284 |
| 2017-04-13 | 1,290 | 1,290 | 1,280 | 1,280 | 5,300 | 1,280 |
| 2017-04-12 | 1,302 | 1,302 | 1,290 | 1,291 | 8,000 | 1,291 |
| 2017-04-11 | 1,305 | 1,305 | 1,300 | 1,302 | 3,500 | 1,302 |
| 2017-04-10 | 1,305 | 1,311 | 1,298 | 1,305 | 6,400 | 1,305 |
| 2017-04-07 | 1,288 | 1,301 | 1,288 | 1,301 | 7,000 | 1,301 |
| 2017-04-06 | 1,327 | 1,333 | 1,283 | 1,288 | 28,800 | 1,288 |
| 2017-04-05 | 1,346 | 1,346 | 1,326 | 1,341 | 10,300 | 1,341 |
| 2017-04-04 | 1,352 | 1,360 | 1,341 | 1,341 | 9,900 | 1,341 |
| 2017-04-03 | 1,346 | 1,351 | 1,345 | 1,350 | 10,500 | 1,350 |
| 2017-03-31 | 1,350 | 1,360 | 1,345 | 1,346 | 14,600 | 1,346 |
| 2017-03-30 | 1,349 | 1,359 | 1,340 | 1,340 | 26,200 | 1,340 |
| 2017-03-29 | 1,315 | 1,350 | 1,311 | 1,337 | 37,900 | 1,337 |
| 2017-03-28 | 1,310 | 1,312 | 1,306 | 1,312 | 13,300 | 1,312 |
| 2017-03-27 | 1,310 | 1,310 | 1,301 | 1,309 | 12,200 | 1,309 |
| 2017-03-24 | 1,300 | 1,301 | 1,298 | 1,300 | 5,800 | 1,300 |
| 2017-03-23 | 1,299 | 1,301 | 1,298 | 1,298 | 4,400 | 1,298 |
| 2017-03-22 | 1,299 | 1,302 | 1,298 | 1,298 | 5,500 | 1,298 |
| 2017-03-21 | 1,299 | 1,301 | 1,296 | 1,301 | 9,400 | 1,301 |
| 2017-03-17 | 1,298 | 1,299 | 1,296 | 1,298 | 5,900 | 1,298 |
| 2017-03-16 | 1,298 | 1,298 | 1,296 | 1,297 | 4,700 | 1,297 |
| 2017-03-15 | 1,300 | 1,300 | 1,296 | 1,299 | 5,200 | 1,299 |
| 2017-03-14 | 1,297 | 1,299 | 1,296 | 1,299 | 5,200 | 1,299 |
| 2017-03-13 | 1,297 | 1,299 | 1,295 | 1,297 | 6,400 | 1,297 |
| 2017-03-10 | 1,298 | 1,299 | 1,294 | 1,298 | 4,800 | 1,298 |
| 2017-03-09 | 1,295 | 1,298 | 1,293 | 1,294 | 3,700 | 1,294 |
| 2017-03-08 | 1,295 | 1,295 | 1,292 | 1,293 | 6,400 | 1,293 |
| 2017-03-07 | 1,286 | 1,292 | 1,286 | 1,292 | 6,800 | 1,292 |
| 2017-03-06 | 1,283 | 1,288 | 1,283 | 1,286 | 6,900 | 1,286 |
| 2017-03-03 | 1,277 | 1,285 | 1,277 | 1,283 | 14,400 | 1,283 |
| 2017-03-02 | 1,279 | 1,281 | 1,278 | 1,278 | 10,100 | 1,278 |
| 2017-03-01 | 1,281 | 1,281 | 1,278 | 1,279 | 8,300 | 1,279 |
| 2017-02-28 | 1,282 | 1,285 | 1,279 | 1,282 | 7,900 | 1,282 |
| 2017-02-27 | 1,297 | 1,297 | 1,281 | 1,286 | 21,000 | 1,286 |
| 2017-02-24 | 1,302 | 1,303 | 1,298 | 1,302 | 14,500 | 1,302 |
| 2017-02-23 | 1,307 | 1,310 | 1,301 | 1,306 | 9,700 | 1,306 |
| 2017-02-22 | 1,310 | 1,311 | 1,307 | 1,308 | 6,900 | 1,308 |
| 2017-02-21 | 1,309 | 1,310 | 1,307 | 1,310 | 6,900 | 1,310 |
| 2017-02-20 | 1,310 | 1,311 | 1,307 | 1,308 | 6,200 | 1,308 |
| 2017-02-17 | 1,315 | 1,315 | 1,307 | 1,310 | 8,800 | 1,310 |
| 2017-02-16 | 1,305 | 1,307 | 1,302 | 1,304 | 5,500 | 1,304 |
| 2017-02-15 | 1,304 | 1,307 | 1,303 | 1,304 | 7,000 | 1,304 |
| 2017-02-14 | 1,299 | 1,303 | 1,299 | 1,301 | 7,100 | 1,301 |
| 2017-02-13 | 1,300 | 1,303 | 1,297 | 1,299 | 7,400 | 1,299 |
| 2017-02-10 | 1,301 | 1,303 | 1,296 | 1,300 | 13,200 | 1,300 |
| 2017-02-09 | 1,285 | 1,294 | 1,282 | 1,292 | 7,200 | 1,292 |
| 2017-02-08 | 1,272 | 1,279 | 1,270 | 1,279 | 8,700 | 1,279 |
| 2017-02-07 | 1,278 | 1,278 | 1,269 | 1,270 | 9,300 | 1,270 |
| 2017-02-06 | 1,281 | 1,285 | 1,277 | 1,278 | 17,500 | 1,278 |
| 2017-02-03 | 1,291 | 1,291 | 1,283 | 1,283 | 8,200 | 1,283 |
| 2017-02-02 | 1,297 | 1,298 | 1,290 | 1,290 | 11,300 | 1,290 |
| 2017-02-01 | 1,296 | 1,297 | 1,290 | 1,297 | 10,900 | 1,297 |
| 2017-01-31 | 1,310 | 1,313 | 1,295 | 1,300 | 15,300 | 1,300 |
| 2017-01-30 | 1,300 | 1,314 | 1,300 | 1,314 | 18,100 | 1,314 |
| 2017-01-27 | 1,275 | 1,299 | 1,275 | 1,299 | 27,300 | 1,299 |
| 2017-01-26 | 1,251 | 1,270 | 1,251 | 1,268 | 32,200 | 1,268 |
| 2017-01-25 | 1,299 | 1,299 | 1,253 | 1,264 | 68,800 | 1,264 |
| 2017-01-24 | 1,340 | 1,340 | 1,301 | 1,303 | 42,800 | 1,303 |
| 2017-01-23 | 1,371 | 1,375 | 1,350 | 1,351 | 33,300 | 1,351 |
| 2017-01-20 | 1,399 | 1,399 | 1,380 | 1,382 | 33,400 | 1,382 |
| 2017-01-19 | 1,420 | 1,425 | 1,402 | 1,402 | 37,500 | 1,402 |
| 2017-01-18 | 1,450 | 1,451 | 1,439 | 1,440 | 21,300 | 1,440 |
| 2017-01-17 | 1,451 | 1,454 | 1,450 | 1,451 | 23,300 | 1,451 |
| 2017-01-16 | 1,450 | 1,480 | 1,450 | 1,465 | 66,300 | 1,465 |
| 2017-01-13 | 1,522 | 1,528 | 1,521 | 1,528 | 4,700 | 1,528 |
| 2017-01-12 | 1,526 | 1,526 | 1,521 | 1,524 | 5,200 | 1,524 |
| 2017-01-11 | 1,530 | 1,531 | 1,527 | 1,529 | 6,200 | 1,529 |
| 2017-01-10 | 1,531 | 1,533 | 1,525 | 1,530 | 9,400 | 1,530 |
| 2017-01-06 | 1,508 | 1,522 | 1,508 | 1,522 | 12,200 | 1,522 |
| 2017-01-05 | 1,507 | 1,510 | 1,504 | 1,508 | 5,900 | 1,508 |
| 2017-01-04 | 1,500 | 1,510 | 1,500 | 1,508 | 7,500 | 1,508 |
分割・併合履歴 ： [2013-05-29]1株→100株
