2931 (株)ユーグレナ 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 | 1,055 | 1,057 | 1,050 | 1,054 | 340,500 | 1,054 |
| 2017-12-28 | 1,039 | 1,052 | 1,039 | 1,049 | 576,400 | 1,049 |
| 2017-12-27 | 1,028 | 1,042 | 1,025 | 1,039 | 488,400 | 1,039 |
| 2017-12-26 | 1,029 | 1,035 | 1,022 | 1,022 | 1,081,200 | 1,022 |
| 2017-12-25 | 1,048 | 1,050 | 1,028 | 1,028 | 1,831,800 | 1,028 |
| 2017-12-22 | 1,032 | 1,054 | 1,030 | 1,052 | 926,600 | 1,052 |
| 2017-12-21 | 1,030 | 1,034 | 1,028 | 1,031 | 761,600 | 1,031 |
| 2017-12-20 | 1,032 | 1,033 | 1,028 | 1,028 | 732,100 | 1,028 |
| 2017-12-19 | 1,033 | 1,035 | 1,030 | 1,034 | 631,500 | 1,034 |
| 2017-12-18 | 1,045 | 1,046 | 1,030 | 1,035 | 1,035,300 | 1,035 |
| 2017-12-15 | 1,056 | 1,057 | 1,036 | 1,041 | 659,100 | 1,041 |
| 2017-12-14 | 1,040 | 1,063 | 1,036 | 1,053 | 758,800 | 1,053 |
| 2017-12-13 | 1,044 | 1,046 | 1,037 | 1,040 | 638,800 | 1,040 |
| 2017-12-12 | 1,055 | 1,057 | 1,044 | 1,048 | 761,500 | 1,048 |
| 2017-12-11 | 1,071 | 1,071 | 1,055 | 1,061 | 714,300 | 1,061 |
| 2017-12-08 | 1,080 | 1,085 | 1,070 | 1,073 | 773,200 | 1,073 |
| 2017-12-07 | 1,087 | 1,088 | 1,080 | 1,084 | 469,100 | 1,084 |
| 2017-12-06 | 1,084 | 1,094 | 1,084 | 1,087 | 435,500 | 1,087 |
| 2017-12-05 | 1,093 | 1,096 | 1,084 | 1,084 | 484,200 | 1,084 |
| 2017-12-04 | 1,105 | 1,106 | 1,092 | 1,093 | 345,600 | 1,093 |
| 2017-12-01 | 1,111 | 1,111 | 1,100 | 1,106 | 424,000 | 1,106 |
| 2017-11-30 | 1,115 | 1,115 | 1,105 | 1,112 | 477,200 | 1,112 |
| 2017-11-29 | 1,105 | 1,114 | 1,100 | 1,108 | 465,500 | 1,108 |
| 2017-11-28 | 1,115 | 1,117 | 1,102 | 1,104 | 344,000 | 1,104 |
| 2017-11-27 | 1,098 | 1,115 | 1,094 | 1,112 | 604,900 | 1,112 |
| 2017-11-24 | 1,093 | 1,094 | 1,086 | 1,093 | 495,500 | 1,093 |
| 2017-11-22 | 1,093 | 1,094 | 1,087 | 1,089 | 416,200 | 1,089 |
| 2017-11-21 | 1,092 | 1,093 | 1,086 | 1,088 | 446,000 | 1,088 |
| 2017-11-20 | 1,097 | 1,098 | 1,090 | 1,092 | 363,100 | 1,092 |
| 2017-11-17 | 1,110 | 1,111 | 1,098 | 1,101 | 433,500 | 1,101 |
| 2017-11-16 | 1,106 | 1,107 | 1,098 | 1,105 | 654,700 | 1,105 |
| 2017-11-15 | 1,120 | 1,120 | 1,107 | 1,113 | 592,300 | 1,113 |
| 2017-11-13 | 1,132 | 1,132 | 1,120 | 1,121 | 473,000 | 1,121 |
| 2017-11-10 | 1,126 | 1,135 | 1,125 | 1,132 | 480,600 | 1,132 |
| 2017-11-09 | 1,138 | 1,139 | 1,120 | 1,126 | 759,200 | 1,126 |
| 2017-11-08 | 1,137 | 1,147 | 1,135 | 1,141 | 1,017,600 | 1,141 |
| 2017-11-07 | 1,125 | 1,135 | 1,123 | 1,135 | 731,800 | 1,135 |
| 2017-11-06 | 1,133 | 1,133 | 1,122 | 1,126 | 508,600 | 1,126 |
| 2017-11-02 | 1,141 | 1,144 | 1,134 | 1,136 | 454,700 | 1,136 |
| 2017-11-01 | 1,149 | 1,150 | 1,140 | 1,140 | 459,000 | 1,140 |
| 2017-10-31 | 1,151 | 1,152 | 1,143 | 1,147 | 339,700 | 1,147 |
| 2017-10-30 | 1,150 | 1,158 | 1,148 | 1,156 | 415,900 | 1,156 |
| 2017-10-27 | 1,146 | 1,152 | 1,143 | 1,151 | 253,700 | 1,151 |
| 2017-10-26 | 1,151 | 1,151 | 1,145 | 1,146 | 267,500 | 1,146 |
| 2017-10-25 | 1,159 | 1,159 | 1,150 | 1,151 | 284,300 | 1,151 |
| 2017-10-24 | 1,160 | 1,163 | 1,152 | 1,157 | 240,200 | 1,157 |
| 2017-10-23 | 1,170 | 1,170 | 1,157 | 1,161 | 244,400 | 1,161 |
| 2017-10-20 | 1,167 | 1,171 | 1,157 | 1,160 | 289,000 | 1,160 |
| 2017-10-19 | 1,179 | 1,180 | 1,168 | 1,171 | 238,100 | 1,171 |
| 2017-10-18 | 1,180 | 1,188 | 1,174 | 1,179 | 323,600 | 1,179 |
| 2017-10-17 | 1,184 | 1,184 | 1,175 | 1,180 | 265,500 | 1,180 |
| 2017-10-16 | 1,172 | 1,187 | 1,171 | 1,183 | 358,500 | 1,183 |
| 2017-10-13 | 1,170 | 1,177 | 1,167 | 1,173 | 288,300 | 1,173 |
| 2017-10-12 | 1,179 | 1,180 | 1,170 | 1,174 | 161,500 | 1,174 |
| 2017-10-11 | 1,186 | 1,187 | 1,171 | 1,175 | 232,800 | 1,175 |
| 2017-10-10 | 1,164 | 1,186 | 1,161 | 1,186 | 477,600 | 1,186 |
| 2017-10-06 | 1,165 | 1,167 | 1,157 | 1,164 | 253,200 | 1,164 |
| 2017-10-05 | 1,150 | 1,167 | 1,148 | 1,164 | 296,200 | 1,164 |
| 2017-10-04 | 1,158 | 1,163 | 1,143 | 1,145 | 315,300 | 1,145 |
| 2017-10-03 | 1,177 | 1,180 | 1,158 | 1,162 | 315,700 | 1,162 |
| 2017-10-02 | 1,190 | 1,194 | 1,169 | 1,180 | 486,700 | 1,180 |
| 2017-09-29 | 1,179 | 1,186 | 1,174 | 1,184 | 406,800 | 1,184 |
| 2017-09-28 | 1,160 | 1,178 | 1,158 | 1,178 | 457,200 | 1,178 |
| 2017-09-27 | 1,154 | 1,161 | 1,153 | 1,157 | 140,500 | 1,157 |
| 2017-09-26 | 1,148 | 1,166 | 1,146 | 1,159 | 396,900 | 1,159 |
| 2017-09-25 | 1,161 | 1,163 | 1,148 | 1,151 | 273,800 | 1,151 |
| 2017-09-22 | 1,137 | 1,165 | 1,135 | 1,163 | 632,600 | 1,163 |
| 2017-09-21 | 1,141 | 1,147 | 1,133 | 1,136 | 255,400 | 1,136 |
| 2017-09-20 | 1,136 | 1,142 | 1,134 | 1,137 | 200,900 | 1,137 |
| 2017-09-19 | 1,137 | 1,149 | 1,135 | 1,143 | 356,700 | 1,143 |
| 2017-09-15 | 1,131 | 1,138 | 1,128 | 1,138 | 234,500 | 1,138 |
| 2017-09-14 | 1,145 | 1,154 | 1,132 | 1,138 | 274,900 | 1,138 |
| 2017-09-13 | 1,121 | 1,147 | 1,121 | 1,145 | 414,800 | 1,145 |
| 2017-09-12 | 1,115 | 1,120 | 1,113 | 1,120 | 227,100 | 1,120 |
| 2017-09-11 | 1,108 | 1,122 | 1,108 | 1,111 | 210,000 | 1,111 |
| 2017-09-08 | 1,115 | 1,117 | 1,106 | 1,108 | 357,400 | 1,108 |
| 2017-09-07 | 1,123 | 1,127 | 1,116 | 1,119 | 213,100 | 1,119 |
| 2017-09-06 | 1,118 | 1,126 | 1,117 | 1,119 | 225,500 | 1,119 |
| 2017-09-05 | 1,135 | 1,137 | 1,119 | 1,125 | 209,700 | 1,125 |
| 2017-09-04 | 1,146 | 1,153 | 1,136 | 1,137 | 244,300 | 1,137 |
| 2017-09-01 | 1,154 | 1,155 | 1,146 | 1,150 | 211,800 | 1,150 |
| 2017-08-31 | 1,155 | 1,160 | 1,150 | 1,151 | 226,600 | 1,151 |
| 2017-08-30 | 1,145 | 1,153 | 1,140 | 1,149 | 272,100 | 1,149 |
| 2017-08-29 | 1,135 | 1,141 | 1,132 | 1,135 | 169,300 | 1,135 |
| 2017-08-28 | 1,131 | 1,141 | 1,131 | 1,140 | 208,300 | 1,140 |
| 2017-08-25 | 1,131 | 1,134 | 1,126 | 1,129 | 129,000 | 1,129 |
| 2017-08-24 | 1,128 | 1,137 | 1,122 | 1,131 | 251,800 | 1,131 |
| 2017-08-23 | 1,127 | 1,129 | 1,122 | 1,125 | 129,700 | 1,125 |
| 2017-08-22 | 1,121 | 1,125 | 1,115 | 1,122 | 294,800 | 1,122 |
| 2017-08-21 | 1,127 | 1,128 | 1,118 | 1,118 | 234,400 | 1,118 |
| 2017-08-18 | 1,130 | 1,132 | 1,125 | 1,127 | 338,100 | 1,127 |
| 2017-08-17 | 1,136 | 1,138 | 1,132 | 1,135 | 221,800 | 1,135 |
| 2017-08-16 | 1,135 | 1,138 | 1,130 | 1,134 | 147,400 | 1,134 |
| 2017-08-15 | 1,129 | 1,142 | 1,127 | 1,135 | 285,300 | 1,135 |
| 2017-08-14 | 1,129 | 1,131 | 1,116 | 1,126 | 325,800 | 1,126 |
| 2017-08-10 | 1,130 | 1,142 | 1,129 | 1,138 | 228,700 | 1,138 |
| 2017-08-09 | 1,143 | 1,147 | 1,128 | 1,131 | 486,000 | 1,131 |
| 2017-08-08 | 1,158 | 1,163 | 1,142 | 1,143 | 730,300 | 1,143 |
| 2017-08-07 | 1,164 | 1,173 | 1,161 | 1,170 | 226,100 | 1,170 |
| 2017-08-04 | 1,168 | 1,168 | 1,159 | 1,165 | 171,500 | 1,165 |
| 2017-08-03 | 1,168 | 1,169 | 1,158 | 1,169 | 243,700 | 1,169 |
| 2017-08-02 | 1,178 | 1,178 | 1,167 | 1,168 | 204,400 | 1,168 |
| 2017-08-01 | 1,174 | 1,182 | 1,164 | 1,173 | 539,200 | 1,173 |
| 2017-07-31 | 1,164 | 1,164 | 1,157 | 1,158 | 276,300 | 1,158 |
| 2017-07-28 | 1,165 | 1,165 | 1,160 | 1,164 | 213,000 | 1,164 |
| 2017-07-27 | 1,164 | 1,167 | 1,160 | 1,162 | 254,100 | 1,162 |
| 2017-07-26 | 1,165 | 1,166 | 1,160 | 1,162 | 224,300 | 1,162 |
| 2017-07-25 | 1,167 | 1,167 | 1,161 | 1,163 | 255,000 | 1,163 |
| 2017-07-24 | 1,170 | 1,170 | 1,164 | 1,169 | 296,100 | 1,169 |
| 2017-07-21 | 1,170 | 1,173 | 1,167 | 1,171 | 224,200 | 1,171 |
| 2017-07-20 | 1,170 | 1,176 | 1,169 | 1,173 | 193,900 | 1,173 |
| 2017-07-19 | 1,169 | 1,175 | 1,168 | 1,170 | 188,000 | 1,170 |
| 2017-07-18 | 1,170 | 1,175 | 1,166 | 1,174 | 268,400 | 1,174 |
| 2017-07-14 | 1,173 | 1,177 | 1,169 | 1,172 | 295,700 | 1,172 |
| 2017-07-13 | 1,175 | 1,176 | 1,170 | 1,173 | 193,400 | 1,173 |
| 2017-07-12 | 1,172 | 1,177 | 1,171 | 1,173 | 255,600 | 1,173 |
| 2017-07-11 | 1,172 | 1,178 | 1,171 | 1,175 | 247,500 | 1,175 |
| 2017-07-10 | 1,180 | 1,183 | 1,171 | 1,172 | 315,900 | 1,172 |
| 2017-07-07 | 1,180 | 1,180 | 1,172 | 1,179 | 246,700 | 1,179 |
| 2017-07-06 | 1,175 | 1,185 | 1,173 | 1,184 | 259,700 | 1,184 |
| 2017-07-05 | 1,174 | 1,182 | 1,168 | 1,181 | 253,300 | 1,181 |
| 2017-07-04 | 1,194 | 1,194 | 1,171 | 1,173 | 290,000 | 1,173 |
| 2017-07-03 | 1,176 | 1,184 | 1,174 | 1,180 | 248,600 | 1,180 |
| 2017-06-30 | 1,181 | 1,183 | 1,172 | 1,179 | 335,300 | 1,179 |
| 2017-06-29 | 1,181 | 1,190 | 1,176 | 1,189 | 257,600 | 1,189 |
| 2017-06-28 | 1,188 | 1,190 | 1,176 | 1,176 | 352,000 | 1,176 |
| 2017-06-27 | 1,215 | 1,217 | 1,190 | 1,193 | 346,200 | 1,193 |
| 2017-06-26 | 1,217 | 1,220 | 1,200 | 1,216 | 385,000 | 1,216 |
| 2017-06-23 | 1,187 | 1,227 | 1,185 | 1,212 | 1,135,300 | 1,212 |
| 2017-06-22 | 1,181 | 1,190 | 1,177 | 1,182 | 432,100 | 1,182 |
| 2017-06-21 | 1,177 | 1,188 | 1,176 | 1,177 | 362,600 | 1,177 |
| 2017-06-20 | 1,182 | 1,191 | 1,176 | 1,180 | 386,900 | 1,180 |
| 2017-06-19 | 1,173 | 1,189 | 1,172 | 1,178 | 374,100 | 1,178 |
| 2017-06-16 | 1,171 | 1,178 | 1,166 | 1,170 | 405,100 | 1,170 |
| 2017-06-15 | 1,160 | 1,172 | 1,157 | 1,167 | 397,000 | 1,167 |
| 2017-06-14 | 1,158 | 1,165 | 1,155 | 1,158 | 987,200 | 1,158 |
| 2017-06-13 | 1,177 | 1,185 | 1,161 | 1,161 | 889,800 | 1,161 |
| 2017-06-12 | 1,192 | 1,198 | 1,185 | 1,187 | 207,600 | 1,187 |
| 2017-06-09 | 1,190 | 1,204 | 1,190 | 1,191 | 263,800 | 1,191 |
| 2017-06-08 | 1,201 | 1,206 | 1,193 | 1,193 | 202,000 | 1,193 |
| 2017-06-07 | 1,195 | 1,200 | 1,191 | 1,198 | 170,300 | 1,198 |
| 2017-06-06 | 1,206 | 1,209 | 1,195 | 1,199 | 218,900 | 1,199 |
| 2017-06-05 | 1,220 | 1,229 | 1,206 | 1,209 | 304,500 | 1,209 |
| 2017-06-02 | 1,235 | 1,243 | 1,219 | 1,223 | 671,900 | 1,223 |
| 2017-06-01 | 1,165 | 1,229 | 1,165 | 1,205 | 701,800 | 1,205 |
| 2017-05-31 | 1,175 | 1,182 | 1,166 | 1,167 | 294,100 | 1,167 |
| 2017-05-30 | 1,191 | 1,193 | 1,168 | 1,177 | 218,000 | 1,177 |
| 2017-05-29 | 1,192 | 1,202 | 1,188 | 1,188 | 135,200 | 1,188 |
| 2017-05-26 | 1,209 | 1,211 | 1,191 | 1,192 | 274,700 | 1,192 |
| 2017-05-25 | 1,219 | 1,224 | 1,203 | 1,209 | 269,900 | 1,209 |
| 2017-05-24 | 1,238 | 1,244 | 1,216 | 1,224 | 225,400 | 1,224 |
| 2017-05-23 | 1,220 | 1,239 | 1,217 | 1,233 | 290,600 | 1,233 |
| 2017-05-22 | 1,256 | 1,257 | 1,217 | 1,224 | 642,400 | 1,224 |
| 2017-05-19 | 1,190 | 1,276 | 1,189 | 1,254 | 2,535,300 | 1,254 |
| 2017-05-18 | 1,151 | 1,158 | 1,147 | 1,152 | 347,000 | 1,152 |
| 2017-05-17 | 1,161 | 1,184 | 1,153 | 1,162 | 752,700 | 1,162 |
| 2017-05-16 | 1,180 | 1,187 | 1,164 | 1,164 | 391,900 | 1,164 |
| 2017-05-15 | 1,177 | 1,188 | 1,166 | 1,178 | 517,200 | 1,178 |
| 2017-05-12 | 1,205 | 1,218 | 1,205 | 1,218 | 326,100 | 1,218 |
| 2017-05-11 | 1,210 | 1,214 | 1,203 | 1,205 | 232,000 | 1,205 |
| 2017-05-10 | 1,210 | 1,214 | 1,201 | 1,206 | 255,400 | 1,206 |
| 2017-05-09 | 1,200 | 1,215 | 1,198 | 1,206 | 325,100 | 1,206 |
| 2017-05-08 | 1,190 | 1,198 | 1,177 | 1,196 | 442,100 | 1,196 |
| 2017-05-02 | 1,167 | 1,178 | 1,167 | 1,167 | 291,000 | 1,167 |
| 2017-05-01 | 1,156 | 1,179 | 1,156 | 1,170 | 846,300 | 1,170 |
| 2017-04-28 | 1,163 | 1,168 | 1,158 | 1,158 | 254,300 | 1,158 |
| 2017-04-27 | 1,170 | 1,171 | 1,160 | 1,160 | 632,300 | 1,160 |
| 2017-04-26 | 1,178 | 1,180 | 1,165 | 1,172 | 329,000 | 1,172 |
| 2017-04-25 | 1,168 | 1,173 | 1,162 | 1,169 | 313,200 | 1,169 |
| 2017-04-24 | 1,190 | 1,192 | 1,166 | 1,168 | 392,400 | 1,168 |
| 2017-04-21 | 1,190 | 1,191 | 1,177 | 1,184 | 215,900 | 1,184 |
| 2017-04-20 | 1,192 | 1,194 | 1,180 | 1,182 | 154,500 | 1,182 |
| 2017-04-19 | 1,189 | 1,206 | 1,187 | 1,188 | 208,400 | 1,188 |
| 2017-04-18 | 1,194 | 1,204 | 1,191 | 1,194 | 213,500 | 1,194 |
| 2017-04-17 | 1,163 | 1,192 | 1,163 | 1,185 | 249,000 | 1,185 |
| 2017-04-14 | 1,177 | 1,185 | 1,170 | 1,170 | 216,000 | 1,170 |
| 2017-04-13 | 1,181 | 1,187 | 1,170 | 1,183 | 543,500 | 1,183 |
| 2017-04-12 | 1,209 | 1,210 | 1,186 | 1,190 | 348,300 | 1,190 |
| 2017-04-11 | 1,220 | 1,231 | 1,213 | 1,214 | 203,100 | 1,214 |
| 2017-04-10 | 1,220 | 1,230 | 1,216 | 1,220 | 205,800 | 1,220 |
| 2017-04-07 | 1,212 | 1,234 | 1,207 | 1,220 | 269,800 | 1,220 |
| 2017-04-06 | 1,228 | 1,235 | 1,210 | 1,210 | 275,800 | 1,210 |
| 2017-04-05 | 1,220 | 1,244 | 1,219 | 1,227 | 232,300 | 1,227 |
| 2017-04-04 | 1,228 | 1,238 | 1,216 | 1,223 | 316,200 | 1,223 |
| 2017-04-03 | 1,223 | 1,238 | 1,221 | 1,230 | 237,900 | 1,230 |
| 2017-03-31 | 1,240 | 1,247 | 1,225 | 1,225 | 286,900 | 1,225 |
| 2017-03-30 | 1,250 | 1,254 | 1,230 | 1,233 | 192,400 | 1,233 |
| 2017-03-29 | 1,255 | 1,256 | 1,244 | 1,256 | 142,000 | 1,256 |
| 2017-03-28 | 1,247 | 1,256 | 1,242 | 1,252 | 240,100 | 1,252 |
| 2017-03-27 | 1,242 | 1,249 | 1,232 | 1,237 | 249,400 | 1,237 |
| 2017-03-24 | 1,232 | 1,255 | 1,232 | 1,250 | 245,000 | 1,250 |
| 2017-03-23 | 1,242 | 1,251 | 1,235 | 1,239 | 254,300 | 1,239 |
| 2017-03-22 | 1,250 | 1,262 | 1,242 | 1,244 | 332,100 | 1,244 |
| 2017-03-21 | 1,263 | 1,283 | 1,262 | 1,266 | 364,100 | 1,266 |
| 2017-03-17 | 1,270 | 1,275 | 1,262 | 1,263 | 224,200 | 1,263 |
| 2017-03-16 | 1,280 | 1,280 | 1,265 | 1,277 | 224,700 | 1,277 |
| 2017-03-15 | 1,270 | 1,280 | 1,265 | 1,268 | 167,000 | 1,268 |
| 2017-03-14 | 1,279 | 1,282 | 1,267 | 1,282 | 247,000 | 1,282 |
| 2017-03-13 | 1,290 | 1,295 | 1,275 | 1,278 | 359,600 | 1,278 |
| 2017-03-10 | 1,285 | 1,288 | 1,278 | 1,286 | 418,000 | 1,286 |
| 2017-03-09 | 1,264 | 1,283 | 1,264 | 1,280 | 440,100 | 1,280 |
| 2017-03-08 | 1,263 | 1,271 | 1,248 | 1,265 | 320,500 | 1,265 |
| 2017-03-07 | 1,252 | 1,276 | 1,251 | 1,261 | 555,300 | 1,261 |
| 2017-03-06 | 1,231 | 1,253 | 1,230 | 1,247 | 363,900 | 1,247 |
| 2017-03-03 | 1,224 | 1,247 | 1,223 | 1,228 | 313,600 | 1,228 |
| 2017-03-02 | 1,217 | 1,232 | 1,216 | 1,229 | 267,300 | 1,229 |
| 2017-03-01 | 1,215 | 1,222 | 1,207 | 1,216 | 263,000 | 1,216 |
| 2017-02-28 | 1,217 | 1,225 | 1,211 | 1,211 | 241,600 | 1,211 |
| 2017-02-27 | 1,230 | 1,233 | 1,216 | 1,218 | 251,600 | 1,218 |
| 2017-02-24 | 1,230 | 1,235 | 1,225 | 1,227 | 252,400 | 1,227 |
| 2017-02-23 | 1,222 | 1,230 | 1,219 | 1,223 | 175,300 | 1,223 |
| 2017-02-22 | 1,222 | 1,233 | 1,220 | 1,222 | 290,700 | 1,222 |
| 2017-02-21 | 1,240 | 1,248 | 1,215 | 1,223 | 365,600 | 1,223 |
| 2017-02-20 | 1,223 | 1,242 | 1,223 | 1,240 | 162,800 | 1,240 |
| 2017-02-17 | 1,220 | 1,226 | 1,215 | 1,223 | 239,300 | 1,223 |
| 2017-02-16 | 1,253 | 1,253 | 1,225 | 1,228 | 306,600 | 1,228 |
| 2017-02-15 | 1,268 | 1,271 | 1,250 | 1,253 | 281,500 | 1,253 |
| 2017-02-14 | 1,295 | 1,295 | 1,257 | 1,257 | 476,000 | 1,257 |
| 2017-02-13 | 1,243 | 1,298 | 1,240 | 1,275 | 1,605,900 | 1,275 |
| 2017-02-10 | 1,199 | 1,210 | 1,196 | 1,200 | 280,100 | 1,200 |
| 2017-02-09 | 1,181 | 1,198 | 1,181 | 1,195 | 236,300 | 1,195 |
| 2017-02-08 | 1,178 | 1,188 | 1,175 | 1,185 | 174,900 | 1,185 |
| 2017-02-07 | 1,190 | 1,192 | 1,173 | 1,180 | 281,100 | 1,180 |
| 2017-02-06 | 1,180 | 1,199 | 1,180 | 1,197 | 320,500 | 1,197 |
| 2017-02-03 | 1,180 | 1,188 | 1,170 | 1,171 | 233,800 | 1,171 |
| 2017-02-02 | 1,179 | 1,180 | 1,167 | 1,174 | 280,800 | 1,174 |
| 2017-02-01 | 1,175 | 1,180 | 1,171 | 1,180 | 255,300 | 1,180 |
| 2017-01-31 | 1,182 | 1,190 | 1,179 | 1,179 | 280,500 | 1,179 |
| 2017-01-30 | 1,184 | 1,194 | 1,180 | 1,193 | 255,700 | 1,193 |
| 2017-01-27 | 1,190 | 1,190 | 1,180 | 1,180 | 237,200 | 1,180 |
| 2017-01-26 | 1,180 | 1,188 | 1,178 | 1,181 | 329,100 | 1,181 |
| 2017-01-25 | 1,169 | 1,176 | 1,164 | 1,170 | 361,500 | 1,170 |
| 2017-01-24 | 1,170 | 1,171 | 1,150 | 1,151 | 500,200 | 1,151 |
| 2017-01-23 | 1,190 | 1,193 | 1,167 | 1,177 | 549,100 | 1,177 |
| 2017-01-20 | 1,190 | 1,205 | 1,158 | 1,198 | 1,415,700 | 1,198 |
| 2017-01-19 | 1,200 | 1,202 | 1,098 | 1,176 | 5,932,900 | 1,176 |
| 2017-01-18 | 1,240 | 1,247 | 1,215 | 1,217 | 1,002,400 | 1,217 |
| 2017-01-17 | 1,257 | 1,266 | 1,240 | 1,240 | 690,700 | 1,240 |
| 2017-01-16 | 1,276 | 1,283 | 1,255 | 1,255 | 534,400 | 1,255 |
| 2017-01-13 | 1,261 | 1,278 | 1,261 | 1,276 | 379,200 | 1,276 |
| 2017-01-12 | 1,279 | 1,281 | 1,265 | 1,265 | 558,700 | 1,265 |
| 2017-01-11 | 1,287 | 1,288 | 1,280 | 1,281 | 340,700 | 1,281 |
| 2017-01-10 | 1,285 | 1,296 | 1,280 | 1,285 | 523,400 | 1,285 |
| 2017-01-06 | 1,286 | 1,297 | 1,280 | 1,283 | 481,500 | 1,283 |
| 2017-01-05 | 1,291 | 1,302 | 1,290 | 1,295 | 492,400 | 1,295 |
| 2017-01-04 | 1,295 | 1,297 | 1,281 | 1,287 | 466,200 | 1,287 |
分割・併合履歴 ： [2013-09-26]1株→5株 [2013-03-27]1株→5株
