3193 (株)エターナルホスピタリティグループ 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 | 3,855 | 3,865 | 3,805 | 3,835 | 109,600 | 3,835 |
| 2017-12-28 | 3,890 | 3,935 | 3,860 | 3,875 | 53,200 | 3,875 |
| 2017-12-27 | 3,870 | 3,960 | 3,860 | 3,890 | 86,800 | 3,890 |
| 2017-12-26 | 3,890 | 3,900 | 3,820 | 3,875 | 80,000 | 3,875 |
| 2017-12-25 | 3,950 | 3,965 | 3,855 | 3,885 | 106,500 | 3,885 |
| 2017-12-22 | 3,770 | 3,920 | 3,750 | 3,920 | 305,600 | 3,920 |
| 2017-12-21 | 3,635 | 3,745 | 3,625 | 3,730 | 91,800 | 3,730 |
| 2017-12-20 | 3,710 | 3,745 | 3,665 | 3,665 | 56,500 | 3,665 |
| 2017-12-19 | 3,750 | 3,780 | 3,680 | 3,710 | 98,000 | 3,710 |
| 2017-12-18 | 3,695 | 3,725 | 3,645 | 3,720 | 114,900 | 3,720 |
| 2017-12-15 | 3,720 | 3,765 | 3,585 | 3,650 | 326,800 | 3,650 |
| 2017-12-14 | 3,620 | 3,750 | 3,600 | 3,700 | 232,900 | 3,700 |
| 2017-12-13 | 3,665 | 3,665 | 3,510 | 3,615 | 260,500 | 3,615 |
| 2017-12-12 | 3,515 | 3,755 | 3,480 | 3,630 | 568,500 | 3,630 |
| 2017-12-11 | 3,175 | 3,635 | 3,175 | 3,540 | 867,700 | 3,540 |
| 2017-12-08 | 3,250 | 3,285 | 3,195 | 3,215 | 270,900 | 3,215 |
| 2017-12-07 | 3,205 | 3,340 | 3,185 | 3,255 | 489,100 | 3,255 |
| 2017-12-06 | 3,065 | 3,095 | 3,045 | 3,065 | 91,600 | 3,065 |
| 2017-12-05 | 3,085 | 3,095 | 3,035 | 3,085 | 79,900 | 3,085 |
| 2017-12-04 | 3,110 | 3,110 | 3,040 | 3,065 | 111,700 | 3,065 |
| 2017-12-01 | 3,155 | 3,180 | 3,120 | 3,140 | 84,500 | 3,140 |
| 2017-11-30 | 3,060 | 3,145 | 3,005 | 3,135 | 165,900 | 3,135 |
| 2017-11-29 | 3,080 | 3,080 | 3,015 | 3,035 | 50,400 | 3,035 |
| 2017-11-28 | 3,080 | 3,085 | 3,010 | 3,055 | 91,500 | 3,055 |
| 2017-11-27 | 2,987 | 3,060 | 2,987 | 3,045 | 92,500 | 3,045 |
| 2017-11-24 | 2,931 | 2,992 | 2,928 | 2,980 | 83,100 | 2,980 |
| 2017-11-22 | 2,995 | 2,999 | 2,930 | 2,931 | 84,800 | 2,931 |
| 2017-11-21 | 2,926 | 2,991 | 2,905 | 2,983 | 147,600 | 2,983 |
| 2017-11-20 | 2,934 | 2,938 | 2,895 | 2,902 | 64,600 | 2,902 |
| 2017-11-17 | 2,920 | 2,949 | 2,903 | 2,910 | 50,600 | 2,910 |
| 2017-11-16 | 2,879 | 2,940 | 2,875 | 2,921 | 61,500 | 2,921 |
| 2017-11-15 | 2,921 | 2,934 | 2,850 | 2,871 | 146,400 | 2,871 |
| 2017-11-13 | 2,950 | 2,954 | 2,907 | 2,938 | 72,800 | 2,938 |
| 2017-11-10 | 2,943 | 2,988 | 2,940 | 2,954 | 159,900 | 2,954 |
| 2017-11-09 | 2,929 | 2,978 | 2,890 | 2,974 | 374,500 | 2,974 |
| 2017-11-08 | 2,942 | 2,955 | 2,877 | 2,911 | 727,300 | 2,911 |
| 2017-11-07 | 3,105 | 3,160 | 3,055 | 3,145 | 150,600 | 3,145 |
| 2017-11-06 | 3,100 | 3,120 | 3,040 | 3,095 | 160,900 | 3,095 |
| 2017-11-02 | 3,080 | 3,180 | 3,055 | 3,105 | 217,700 | 3,105 |
| 2017-11-01 | 3,090 | 3,090 | 3,025 | 3,065 | 59,100 | 3,065 |
| 2017-10-31 | 3,050 | 3,080 | 2,996 | 3,060 | 137,100 | 3,060 |
| 2017-10-30 | 3,005 | 3,100 | 2,988 | 3,100 | 171,900 | 3,100 |
| 2017-10-27 | 2,971 | 2,985 | 2,942 | 2,979 | 70,100 | 2,979 |
| 2017-10-26 | 2,996 | 3,000 | 2,949 | 2,973 | 120,200 | 2,973 |
| 2017-10-25 | 3,060 | 3,090 | 2,998 | 2,998 | 167,700 | 2,998 |
| 2017-10-24 | 3,055 | 3,060 | 3,000 | 3,055 | 176,700 | 3,055 |
| 2017-10-23 | 3,020 | 3,065 | 3,000 | 3,055 | 153,900 | 3,055 |
| 2017-10-20 | 3,035 | 3,045 | 3,000 | 3,005 | 76,600 | 3,005 |
| 2017-10-19 | 3,010 | 3,050 | 3,005 | 3,035 | 106,300 | 3,035 |
| 2017-10-18 | 3,010 | 3,045 | 3,005 | 3,005 | 65,500 | 3,005 |
| 2017-10-17 | 3,040 | 3,055 | 2,975 | 3,000 | 186,500 | 3,000 |
| 2017-10-16 | 3,120 | 3,125 | 3,045 | 3,050 | 135,400 | 3,050 |
| 2017-10-13 | 3,050 | 3,130 | 3,050 | 3,125 | 104,300 | 3,125 |
| 2017-10-12 | 3,050 | 3,115 | 3,040 | 3,060 | 124,000 | 3,060 |
| 2017-10-11 | 3,050 | 3,070 | 2,997 | 3,025 | 166,200 | 3,025 |
| 2017-10-10 | 3,055 | 3,135 | 3,055 | 3,060 | 110,100 | 3,060 |
| 2017-10-06 | 3,170 | 3,170 | 3,065 | 3,095 | 199,000 | 3,095 |
| 2017-10-05 | 3,100 | 3,170 | 3,090 | 3,145 | 139,300 | 3,145 |
| 2017-10-04 | 3,160 | 3,160 | 3,095 | 3,100 | 107,400 | 3,100 |
| 2017-10-03 | 3,180 | 3,190 | 3,135 | 3,175 | 105,200 | 3,175 |
| 2017-10-02 | 3,200 | 3,205 | 3,160 | 3,180 | 88,300 | 3,180 |
| 2017-09-29 | 3,285 | 3,285 | 3,150 | 3,185 | 266,700 | 3,185 |
| 2017-09-28 | 3,210 | 3,295 | 3,185 | 3,295 | 109,400 | 3,295 |
| 2017-09-27 | 3,210 | 3,355 | 3,170 | 3,215 | 294,000 | 3,215 |
| 2017-09-26 | 3,125 | 3,180 | 3,120 | 3,175 | 139,500 | 3,175 |
| 2017-09-25 | 3,200 | 3,260 | 3,120 | 3,155 | 221,800 | 3,155 |
| 2017-09-22 | 3,155 | 3,205 | 3,115 | 3,195 | 283,000 | 3,195 |
| 2017-09-21 | 3,250 | 3,330 | 3,150 | 3,160 | 372,300 | 3,160 |
| 2017-09-20 | 3,295 | 3,310 | 3,200 | 3,250 | 158,600 | 3,250 |
| 2017-09-19 | 3,290 | 3,355 | 3,225 | 3,270 | 340,900 | 3,270 |
| 2017-09-15 | 3,045 | 3,245 | 3,040 | 3,235 | 921,000 | 3,235 |
| 2017-09-14 | 3,000 | 3,180 | 2,951 | 3,075 | 1,722,500 | 3,075 |
| 2017-09-13 | 2,683 | 2,717 | 2,650 | 2,677 | 135,300 | 2,677 |
| 2017-09-12 | 2,724 | 2,741 | 2,669 | 2,682 | 108,800 | 2,682 |
| 2017-09-11 | 2,683 | 2,732 | 2,676 | 2,680 | 139,500 | 2,680 |
| 2017-09-08 | 2,720 | 2,723 | 2,682 | 2,683 | 107,000 | 2,683 |
| 2017-09-07 | 2,834 | 2,841 | 2,668 | 2,684 | 379,500 | 2,684 |
| 2017-09-06 | 2,770 | 2,857 | 2,770 | 2,834 | 120,700 | 2,834 |
| 2017-09-05 | 2,855 | 2,888 | 2,805 | 2,828 | 132,900 | 2,828 |
| 2017-09-04 | 2,870 | 2,878 | 2,791 | 2,878 | 127,600 | 2,878 |
| 2017-09-01 | 2,845 | 2,885 | 2,839 | 2,857 | 162,500 | 2,857 |
| 2017-08-31 | 2,782 | 2,845 | 2,770 | 2,835 | 216,200 | 2,835 |
| 2017-08-30 | 2,843 | 2,846 | 2,747 | 2,754 | 223,700 | 2,754 |
| 2017-08-29 | 2,787 | 2,865 | 2,781 | 2,846 | 342,800 | 2,846 |
| 2017-08-28 | 2,709 | 2,868 | 2,698 | 2,815 | 919,000 | 2,815 |
| 2017-08-25 | 2,573 | 2,619 | 2,573 | 2,602 | 72,000 | 2,602 |
| 2017-08-24 | 2,533 | 2,594 | 2,526 | 2,582 | 75,400 | 2,582 |
| 2017-08-23 | 2,531 | 2,539 | 2,517 | 2,521 | 26,600 | 2,521 |
| 2017-08-22 | 2,563 | 2,563 | 2,522 | 2,524 | 48,800 | 2,524 |
| 2017-08-21 | 2,540 | 2,580 | 2,540 | 2,563 | 68,400 | 2,563 |
| 2017-08-18 | 2,590 | 2,590 | 2,533 | 2,542 | 110,000 | 2,542 |
| 2017-08-17 | 2,630 | 2,635 | 2,590 | 2,590 | 45,700 | 2,590 |
| 2017-08-16 | 2,617 | 2,645 | 2,610 | 2,629 | 83,800 | 2,629 |
| 2017-08-15 | 2,583 | 2,635 | 2,571 | 2,624 | 163,200 | 2,624 |
| 2017-08-14 | 2,565 | 2,575 | 2,540 | 2,562 | 47,000 | 2,562 |
| 2017-08-10 | 2,618 | 2,626 | 2,568 | 2,573 | 94,600 | 2,573 |
| 2017-08-09 | 2,561 | 2,617 | 2,558 | 2,609 | 338,400 | 2,609 |
| 2017-08-08 | 2,523 | 2,557 | 2,522 | 2,528 | 68,000 | 2,528 |
| 2017-08-07 | 2,543 | 2,545 | 2,512 | 2,521 | 59,400 | 2,521 |
| 2017-08-04 | 2,545 | 2,563 | 2,538 | 2,551 | 51,000 | 2,551 |
| 2017-08-03 | 2,518 | 2,555 | 2,494 | 2,553 | 87,000 | 2,553 |
| 2017-08-02 | 2,567 | 2,569 | 2,520 | 2,520 | 82,100 | 2,520 |
| 2017-08-01 | 2,576 | 2,580 | 2,543 | 2,566 | 83,700 | 2,566 |
| 2017-07-31 | 2,591 | 2,604 | 2,570 | 2,580 | 75,600 | 2,580 |
| 2017-07-28 | 2,571 | 2,589 | 2,564 | 2,589 | 75,800 | 2,589 |
| 2017-07-27 | 2,580 | 2,593 | 2,570 | 2,572 | 156,300 | 2,572 |
| 2017-07-26 | 2,648 | 2,648 | 2,599 | 2,607 | 186,700 | 2,607 |
| 2017-07-25 | 2,606 | 2,647 | 2,597 | 2,618 | 169,500 | 2,618 |
| 2017-07-24 | 2,610 | 2,626 | 2,599 | 2,625 | 119,100 | 2,625 |
| 2017-07-21 | 2,630 | 2,639 | 2,616 | 2,620 | 91,100 | 2,620 |
| 2017-07-20 | 2,654 | 2,657 | 2,622 | 2,626 | 112,000 | 2,626 |
| 2017-07-19 | 2,650 | 2,665 | 2,645 | 2,651 | 104,400 | 2,651 |
| 2017-07-18 | 2,610 | 2,662 | 2,609 | 2,642 | 147,200 | 2,642 |
| 2017-07-14 | 2,606 | 2,619 | 2,595 | 2,607 | 92,400 | 2,607 |
| 2017-07-13 | 2,582 | 2,613 | 2,582 | 2,591 | 86,000 | 2,591 |
| 2017-07-12 | 2,555 | 2,583 | 2,546 | 2,580 | 64,600 | 2,580 |
| 2017-07-11 | 2,552 | 2,569 | 2,544 | 2,550 | 73,300 | 2,550 |
| 2017-07-10 | 2,570 | 2,573 | 2,543 | 2,549 | 107,300 | 2,549 |
| 2017-07-07 | 2,600 | 2,602 | 2,529 | 2,550 | 280,100 | 2,550 |
| 2017-07-06 | 2,643 | 2,679 | 2,607 | 2,632 | 166,600 | 2,632 |
| 2017-07-05 | 2,631 | 2,643 | 2,612 | 2,638 | 108,500 | 2,638 |
| 2017-07-04 | 2,679 | 2,680 | 2,636 | 2,636 | 123,900 | 2,636 |
| 2017-07-03 | 2,645 | 2,673 | 2,632 | 2,661 | 209,000 | 2,661 |
| 2017-06-30 | 2,620 | 2,661 | 2,580 | 2,639 | 252,800 | 2,639 |
| 2017-06-29 | 2,600 | 2,639 | 2,584 | 2,620 | 204,700 | 2,620 |
| 2017-06-28 | 2,570 | 2,595 | 2,544 | 2,585 | 159,300 | 2,585 |
| 2017-06-27 | 2,562 | 2,562 | 2,528 | 2,551 | 88,500 | 2,551 |
| 2017-06-26 | 2,565 | 2,577 | 2,538 | 2,546 | 104,700 | 2,546 |
| 2017-06-23 | 2,588 | 2,592 | 2,532 | 2,563 | 157,800 | 2,563 |
| 2017-06-22 | 2,495 | 2,575 | 2,493 | 2,575 | 421,500 | 2,575 |
| 2017-06-21 | 2,474 | 2,493 | 2,456 | 2,474 | 146,500 | 2,474 |
| 2017-06-20 | 2,460 | 2,497 | 2,456 | 2,465 | 186,500 | 2,465 |
| 2017-06-19 | 2,425 | 2,458 | 2,421 | 2,457 | 165,400 | 2,457 |
| 2017-06-16 | 2,452 | 2,467 | 2,413 | 2,420 | 221,100 | 2,420 |
| 2017-06-15 | 2,477 | 2,486 | 2,442 | 2,462 | 204,500 | 2,462 |
| 2017-06-14 | 2,524 | 2,538 | 2,465 | 2,473 | 313,100 | 2,473 |
| 2017-06-13 | 2,535 | 2,560 | 2,500 | 2,524 | 351,700 | 2,524 |
| 2017-06-12 | 2,432 | 2,617 | 2,389 | 2,541 | 1,581,100 | 2,541 |
| 2017-06-09 | 2,850 | 2,870 | 2,770 | 2,782 | 265,900 | 2,782 |
| 2017-06-08 | 2,929 | 2,955 | 2,838 | 2,845 | 239,100 | 2,845 |
| 2017-06-07 | 2,834 | 2,933 | 2,829 | 2,905 | 326,100 | 2,905 |
| 2017-06-06 | 2,786 | 2,812 | 2,766 | 2,810 | 110,500 | 2,810 |
| 2017-06-05 | 2,744 | 2,788 | 2,744 | 2,783 | 87,100 | 2,783 |
| 2017-06-02 | 2,795 | 2,798 | 2,733 | 2,733 | 91,000 | 2,733 |
| 2017-06-01 | 2,711 | 2,786 | 2,710 | 2,770 | 82,100 | 2,770 |
| 2017-05-31 | 2,775 | 2,796 | 2,724 | 2,735 | 103,800 | 2,735 |
| 2017-05-30 | 2,790 | 2,840 | 2,771 | 2,787 | 149,300 | 2,787 |
| 2017-05-29 | 2,681 | 2,792 | 2,666 | 2,785 | 198,600 | 2,785 |
| 2017-05-26 | 2,683 | 2,693 | 2,651 | 2,688 | 79,900 | 2,688 |
| 2017-05-25 | 2,710 | 2,735 | 2,684 | 2,693 | 100,100 | 2,693 |
| 2017-05-24 | 2,629 | 2,745 | 2,621 | 2,704 | 348,500 | 2,704 |
| 2017-05-23 | 2,570 | 2,629 | 2,560 | 2,607 | 189,700 | 2,607 |
| 2017-05-22 | 2,527 | 2,565 | 2,520 | 2,560 | 67,000 | 2,560 |
| 2017-05-19 | 2,558 | 2,558 | 2,527 | 2,532 | 54,500 | 2,532 |
| 2017-05-18 | 2,501 | 2,543 | 2,474 | 2,535 | 110,100 | 2,535 |
| 2017-05-17 | 2,555 | 2,588 | 2,541 | 2,557 | 87,900 | 2,557 |
| 2017-05-16 | 2,551 | 2,590 | 2,547 | 2,555 | 89,200 | 2,555 |
| 2017-05-15 | 2,576 | 2,583 | 2,559 | 2,569 | 71,300 | 2,569 |
| 2017-05-12 | 2,560 | 2,586 | 2,547 | 2,576 | 123,300 | 2,576 |
| 2017-05-11 | 2,555 | 2,562 | 2,515 | 2,560 | 105,900 | 2,560 |
| 2017-05-10 | 2,546 | 2,567 | 2,527 | 2,550 | 128,800 | 2,550 |
| 2017-05-09 | 2,510 | 2,556 | 2,510 | 2,531 | 186,200 | 2,531 |
| 2017-05-08 | 2,480 | 2,491 | 2,461 | 2,478 | 95,700 | 2,478 |
| 2017-05-02 | 2,464 | 2,470 | 2,430 | 2,440 | 97,500 | 2,440 |
| 2017-05-01 | 2,499 | 2,499 | 2,450 | 2,459 | 88,300 | 2,459 |
| 2017-04-28 | 2,491 | 2,514 | 2,465 | 2,476 | 100,600 | 2,476 |
| 2017-04-27 | 2,532 | 2,576 | 2,505 | 2,505 | 263,200 | 2,505 |
| 2017-04-26 | 2,590 | 2,615 | 2,557 | 2,563 | 123,100 | 2,563 |
| 2017-04-25 | 2,564 | 2,578 | 2,536 | 2,562 | 96,100 | 2,562 |
| 2017-04-24 | 2,585 | 2,632 | 2,561 | 2,564 | 210,300 | 2,564 |
| 2017-04-21 | 2,539 | 2,590 | 2,520 | 2,581 | 231,300 | 2,581 |
| 2017-04-20 | 2,515 | 2,542 | 2,506 | 2,516 | 152,100 | 2,516 |
| 2017-04-19 | 2,490 | 2,517 | 2,485 | 2,492 | 142,100 | 2,492 |
| 2017-04-18 | 2,469 | 2,483 | 2,441 | 2,471 | 99,300 | 2,471 |
| 2017-04-17 | 2,387 | 2,473 | 2,384 | 2,445 | 105,600 | 2,445 |
| 2017-04-14 | 2,410 | 2,448 | 2,402 | 2,416 | 89,200 | 2,416 |
| 2017-04-13 | 2,380 | 2,432 | 2,362 | 2,420 | 128,300 | 2,420 |
| 2017-04-12 | 2,454 | 2,462 | 2,393 | 2,400 | 173,000 | 2,400 |
| 2017-04-11 | 2,493 | 2,529 | 2,481 | 2,482 | 187,300 | 2,482 |
| 2017-04-10 | 2,480 | 2,499 | 2,451 | 2,479 | 174,400 | 2,479 |
| 2017-04-07 | 2,436 | 2,494 | 2,401 | 2,451 | 347,900 | 2,451 |
| 2017-04-06 | 2,405 | 2,445 | 2,390 | 2,407 | 165,500 | 2,407 |
| 2017-04-05 | 2,393 | 2,417 | 2,363 | 2,406 | 114,500 | 2,406 |
| 2017-04-04 | 2,415 | 2,420 | 2,370 | 2,386 | 140,400 | 2,386 |
| 2017-04-03 | 2,434 | 2,434 | 2,387 | 2,405 | 98,200 | 2,405 |
| 2017-03-31 | 2,373 | 2,420 | 2,371 | 2,414 | 197,800 | 2,414 |
| 2017-03-30 | 2,386 | 2,386 | 2,351 | 2,369 | 113,000 | 2,369 |
| 2017-03-29 | 2,357 | 2,395 | 2,343 | 2,392 | 167,200 | 2,392 |
| 2017-03-28 | 2,317 | 2,357 | 2,310 | 2,353 | 172,100 | 2,353 |
| 2017-03-27 | 2,326 | 2,326 | 2,299 | 2,314 | 67,100 | 2,314 |
| 2017-03-24 | 2,301 | 2,325 | 2,297 | 2,324 | 80,200 | 2,324 |
| 2017-03-23 | 2,320 | 2,320 | 2,288 | 2,293 | 96,300 | 2,293 |
| 2017-03-22 | 2,300 | 2,327 | 2,295 | 2,319 | 141,900 | 2,319 |
| 2017-03-21 | 2,312 | 2,329 | 2,297 | 2,311 | 86,300 | 2,311 |
| 2017-03-17 | 2,280 | 2,312 | 2,275 | 2,306 | 141,000 | 2,306 |
| 2017-03-16 | 2,290 | 2,303 | 2,281 | 2,293 | 85,200 | 2,293 |
| 2017-03-15 | 2,311 | 2,325 | 2,288 | 2,295 | 162,900 | 2,295 |
| 2017-03-14 | 2,313 | 2,330 | 2,280 | 2,321 | 457,700 | 2,321 |
| 2017-03-13 | 2,349 | 2,355 | 2,282 | 2,327 | 599,300 | 2,327 |
| 2017-03-10 | 2,477 | 2,479 | 2,422 | 2,435 | 150,700 | 2,435 |
| 2017-03-09 | 2,420 | 2,465 | 2,410 | 2,465 | 249,700 | 2,465 |
| 2017-03-08 | 2,369 | 2,416 | 2,346 | 2,415 | 161,000 | 2,415 |
| 2017-03-07 | 2,408 | 2,409 | 2,377 | 2,379 | 139,600 | 2,379 |
| 2017-03-06 | 2,435 | 2,443 | 2,399 | 2,424 | 83,800 | 2,424 |
| 2017-03-03 | 2,400 | 2,430 | 2,389 | 2,430 | 124,600 | 2,430 |
| 2017-03-02 | 2,420 | 2,420 | 2,385 | 2,411 | 86,100 | 2,411 |
| 2017-03-01 | 2,406 | 2,425 | 2,388 | 2,407 | 57,700 | 2,407 |
| 2017-02-28 | 2,414 | 2,425 | 2,396 | 2,418 | 85,700 | 2,418 |
| 2017-02-27 | 2,411 | 2,433 | 2,400 | 2,409 | 108,600 | 2,409 |
| 2017-02-24 | 2,383 | 2,415 | 2,381 | 2,390 | 57,500 | 2,390 |
| 2017-02-23 | 2,378 | 2,398 | 2,373 | 2,390 | 56,000 | 2,390 |
| 2017-02-22 | 2,430 | 2,430 | 2,392 | 2,400 | 61,500 | 2,400 |
| 2017-02-21 | 2,432 | 2,434 | 2,402 | 2,418 | 93,800 | 2,418 |
| 2017-02-20 | 2,353 | 2,431 | 2,351 | 2,427 | 213,800 | 2,427 |
| 2017-02-17 | 2,368 | 2,368 | 2,340 | 2,353 | 70,700 | 2,353 |
| 2017-02-16 | 2,370 | 2,370 | 2,347 | 2,360 | 62,500 | 2,360 |
| 2017-02-15 | 2,350 | 2,367 | 2,308 | 2,360 | 168,200 | 2,360 |
| 2017-02-14 | 2,372 | 2,372 | 2,330 | 2,338 | 80,400 | 2,338 |
| 2017-02-13 | 2,365 | 2,390 | 2,355 | 2,366 | 91,600 | 2,366 |
| 2017-02-10 | 2,370 | 2,372 | 2,339 | 2,359 | 125,100 | 2,359 |
| 2017-02-09 | 2,322 | 2,360 | 2,319 | 2,354 | 178,300 | 2,354 |
| 2017-02-08 | 2,273 | 2,312 | 2,233 | 2,308 | 190,600 | 2,308 |
| 2017-02-07 | 2,328 | 2,328 | 2,280 | 2,283 | 166,500 | 2,283 |
| 2017-02-06 | 2,373 | 2,373 | 2,312 | 2,334 | 137,600 | 2,334 |
| 2017-02-03 | 2,310 | 2,359 | 2,305 | 2,348 | 198,500 | 2,348 |
| 2017-02-02 | 2,313 | 2,315 | 2,287 | 2,295 | 93,800 | 2,295 |
| 2017-02-01 | 2,310 | 2,320 | 2,282 | 2,313 | 134,200 | 2,313 |
| 2017-01-31 | 2,312 | 2,329 | 2,290 | 2,327 | 205,300 | 2,327 |
| 2017-01-30 | 2,337 | 2,337 | 2,301 | 2,312 | 173,900 | 2,312 |
| 2017-01-27 | 2,345 | 2,349 | 2,326 | 2,337 | 276,700 | 2,337 |
| 2017-01-26 | 2,361 | 2,382 | 2,346 | 2,351 | 531,300 | 2,351 |
| 2017-01-25 | 2,373 | 2,374 | 2,341 | 2,363 | 186,300 | 2,363 |
| 2017-01-24 | 2,359 | 2,396 | 2,351 | 2,363 | 141,400 | 2,363 |
| 2017-01-23 | 2,401 | 2,405 | 2,359 | 2,373 | 200,500 | 2,373 |
| 2017-01-20 | 2,430 | 2,430 | 2,396 | 2,414 | 142,300 | 2,414 |
| 2017-01-19 | 2,475 | 2,493 | 2,418 | 2,430 | 200,800 | 2,430 |
| 2017-01-18 | 2,455 | 2,485 | 2,424 | 2,455 | 206,700 | 2,455 |
| 2017-01-17 | 2,516 | 2,530 | 2,434 | 2,496 | 350,900 | 2,496 |
| 2017-01-16 | 2,601 | 2,611 | 2,526 | 2,537 | 194,100 | 2,537 |
| 2017-01-13 | 2,611 | 2,611 | 2,573 | 2,589 | 135,700 | 2,589 |
| 2017-01-12 | 2,656 | 2,656 | 2,605 | 2,617 | 104,500 | 2,617 |
| 2017-01-11 | 2,626 | 2,662 | 2,606 | 2,655 | 176,600 | 2,655 |
| 2017-01-10 | 2,629 | 2,670 | 2,610 | 2,622 | 188,000 | 2,622 |
| 2017-01-06 | 2,516 | 2,630 | 2,509 | 2,611 | 336,000 | 2,611 |
| 2017-01-05 | 2,520 | 2,529 | 2,498 | 2,516 | 94,600 | 2,516 |
| 2017-01-04 | 2,539 | 2,553 | 2,492 | 2,517 | 166,000 | 2,517 |
分割・併合履歴 ： [2015-07-29]1株→3株 [2015-01-28]1株→2株
