3665 (株)エニグモ 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 | 1,068 | 1,100 | 1,068 | 1,099 | 248,500 | 549.50 |
| 2017-12-28 | 1,089 | 1,090 | 1,055 | 1,055 | 170,500 | 527.50 |
| 2017-12-27 | 1,044 | 1,105 | 1,043 | 1,090 | 358,800 | 545 |
| 2017-12-26 | 1,015 | 1,047 | 1,010 | 1,045 | 446,700 | 522.50 |
| 2017-12-25 | 1,040 | 1,056 | 1,014 | 1,014 | 260,500 | 507 |
| 2017-12-22 | 1,048 | 1,048 | 1,019 | 1,038 | 485,100 | 519 |
| 2017-12-21 | 985 | 1,012 | 984 | 1,000 | 312,600 | 500 |
| 2017-12-20 | 981 | 989 | 975 | 980 | 235,600 | 490 |
| 2017-12-19 | 975 | 1,015 | 975 | 981 | 506,500 | 490.50 |
| 2017-12-18 | 987 | 991 | 965 | 975 | 749,100 | 487.50 |
| 2017-12-15 | 1,050 | 1,057 | 1,000 | 1,010 | 893,700 | 505 |
| 2017-12-14 | 1,078 | 1,086 | 1,064 | 1,085 | 281,800 | 542.50 |
| 2017-12-13 | 1,067 | 1,080 | 1,053 | 1,079 | 200,800 | 539.50 |
| 2017-12-12 | 1,084 | 1,089 | 1,062 | 1,068 | 205,600 | 534 |
| 2017-12-11 | 1,058 | 1,084 | 1,050 | 1,078 | 283,900 | 539 |
| 2017-12-08 | 1,070 | 1,086 | 1,051 | 1,062 | 307,000 | 531 |
| 2017-12-07 | 1,096 | 1,101 | 1,063 | 1,067 | 391,600 | 533.50 |
| 2017-12-06 | 1,087 | 1,129 | 1,087 | 1,101 | 376,700 | 550.50 |
| 2017-12-05 | 1,065 | 1,094 | 1,055 | 1,079 | 291,900 | 539.50 |
| 2017-12-04 | 1,058 | 1,086 | 1,049 | 1,051 | 331,600 | 525.50 |
| 2017-12-01 | 1,055 | 1,058 | 1,043 | 1,048 | 190,200 | 524 |
| 2017-11-30 | 1,069 | 1,073 | 1,047 | 1,070 | 161,700 | 535 |
| 2017-11-29 | 1,070 | 1,081 | 1,050 | 1,058 | 264,300 | 529 |
| 2017-11-28 | 1,098 | 1,104 | 1,063 | 1,077 | 140,500 | 538.50 |
| 2017-11-27 | 1,079 | 1,107 | 1,079 | 1,098 | 265,500 | 549 |
| 2017-11-24 | 1,040 | 1,095 | 1,039 | 1,078 | 243,800 | 539 |
| 2017-11-22 | 1,037 | 1,060 | 1,028 | 1,039 | 142,800 | 519.50 |
| 2017-11-21 | 1,052 | 1,053 | 1,025 | 1,032 | 156,700 | 516 |
| 2017-11-20 | 1,035 | 1,065 | 1,033 | 1,055 | 143,600 | 527.50 |
| 2017-11-17 | 1,040 | 1,080 | 1,032 | 1,040 | 183,100 | 520 |
| 2017-11-16 | 997 | 1,042 | 993 | 1,032 | 161,800 | 516 |
| 2017-11-15 | 1,045 | 1,049 | 990 | 1,001 | 376,400 | 500.50 |
| 2017-11-13 | 1,072 | 1,082 | 1,051 | 1,070 | 240,900 | 535 |
| 2017-11-10 | 1,062 | 1,076 | 1,059 | 1,072 | 181,200 | 536 |
| 2017-11-09 | 1,100 | 1,103 | 1,070 | 1,075 | 216,800 | 537.50 |
| 2017-11-08 | 1,077 | 1,103 | 1,077 | 1,095 | 187,900 | 547.50 |
| 2017-11-07 | 1,063 | 1,080 | 1,063 | 1,076 | 227,600 | 538 |
| 2017-11-06 | 1,122 | 1,125 | 1,064 | 1,067 | 546,800 | 533.50 |
| 2017-11-02 | 1,142 | 1,162 | 1,130 | 1,133 | 167,000 | 566.50 |
| 2017-11-01 | 1,167 | 1,168 | 1,144 | 1,147 | 123,000 | 573.50 |
| 2017-10-31 | 1,161 | 1,173 | 1,145 | 1,167 | 189,500 | 583.50 |
| 2017-10-30 | 1,168 | 1,193 | 1,158 | 1,164 | 226,200 | 582 |
| 2017-10-27 | 1,150 | 1,163 | 1,140 | 1,158 | 148,700 | 579 |
| 2017-10-26 | 1,127 | 1,163 | 1,126 | 1,148 | 229,300 | 574 |
| 2017-10-25 | 1,144 | 1,144 | 1,123 | 1,127 | 175,000 | 563.50 |
| 2017-10-24 | 1,154 | 1,177 | 1,144 | 1,146 | 143,300 | 573 |
| 2017-10-23 | 1,157 | 1,161 | 1,125 | 1,145 | 250,400 | 572.50 |
| 2017-10-20 | 1,150 | 1,177 | 1,147 | 1,157 | 168,500 | 578.50 |
| 2017-10-19 | 1,200 | 1,209 | 1,156 | 1,160 | 272,000 | 580 |
| 2017-10-18 | 1,154 | 1,193 | 1,154 | 1,188 | 202,400 | 594 |
| 2017-10-17 | 1,132 | 1,173 | 1,126 | 1,158 | 210,800 | 579 |
| 2017-10-16 | 1,147 | 1,148 | 1,112 | 1,132 | 264,100 | 566 |
| 2017-10-13 | 1,160 | 1,172 | 1,150 | 1,151 | 242,700 | 575.50 |
| 2017-10-12 | 1,197 | 1,202 | 1,165 | 1,168 | 272,900 | 584 |
| 2017-10-11 | 1,200 | 1,207 | 1,180 | 1,185 | 186,600 | 592.50 |
| 2017-10-10 | 1,189 | 1,230 | 1,189 | 1,192 | 219,300 | 596 |
| 2017-10-06 | 1,162 | 1,190 | 1,159 | 1,180 | 291,100 | 590 |
| 2017-10-05 | 1,221 | 1,237 | 1,153 | 1,156 | 689,000 | 578 |
| 2017-10-04 | 1,230 | 1,292 | 1,218 | 1,228 | 914,600 | 614 |
| 2017-10-03 | 1,160 | 1,237 | 1,160 | 1,218 | 790,100 | 609 |
| 2017-10-02 | 1,135 | 1,166 | 1,131 | 1,160 | 586,900 | 580 |
| 2017-09-29 | 1,087 | 1,137 | 1,079 | 1,112 | 765,500 | 556 |
| 2017-09-28 | 1,097 | 1,112 | 1,063 | 1,070 | 638,400 | 535 |
| 2017-09-27 | 1,110 | 1,114 | 1,088 | 1,097 | 400,400 | 548.50 |
| 2017-09-26 | 1,097 | 1,126 | 1,097 | 1,114 | 344,400 | 557 |
| 2017-09-25 | 1,115 | 1,115 | 1,094 | 1,103 | 339,000 | 551.50 |
| 2017-09-22 | 1,095 | 1,123 | 1,087 | 1,102 | 618,100 | 551 |
| 2017-09-21 | 1,086 | 1,105 | 1,086 | 1,093 | 445,600 | 546.50 |
| 2017-09-20 | 1,105 | 1,109 | 1,079 | 1,081 | 516,500 | 540.50 |
| 2017-09-19 | 1,121 | 1,134 | 1,090 | 1,097 | 1,664,600 | 548.50 |
| 2017-09-15 | 1,151 | 1,158 | 1,061 | 1,086 | 3,912,000 | 543 |
| 2017-09-14 | 1,215 | 1,215 | 1,215 | 1,215 | 55,400 | 607.50 |
| 2017-09-13 | 1,660 | 1,660 | 1,602 | 1,615 | 256,900 | 807.50 |
| 2017-09-12 | 1,631 | 1,674 | 1,619 | 1,642 | 184,200 | 821 |
| 2017-09-11 | 1,610 | 1,629 | 1,596 | 1,613 | 111,800 | 806.50 |
| 2017-09-08 | 1,580 | 1,595 | 1,570 | 1,583 | 62,500 | 791.50 |
| 2017-09-07 | 1,609 | 1,622 | 1,573 | 1,583 | 108,400 | 791.50 |
| 2017-09-06 | 1,538 | 1,618 | 1,530 | 1,605 | 151,800 | 802.50 |
| 2017-09-05 | 1,621 | 1,647 | 1,572 | 1,576 | 207,400 | 788 |
| 2017-09-04 | 1,685 | 1,689 | 1,623 | 1,636 | 177,000 | 818 |
| 2017-09-01 | 1,700 | 1,715 | 1,678 | 1,708 | 89,700 | 854 |
| 2017-08-31 | 1,683 | 1,731 | 1,674 | 1,700 | 146,300 | 850 |
| 2017-08-30 | 1,710 | 1,713 | 1,674 | 1,682 | 76,000 | 841 |
| 2017-08-29 | 1,681 | 1,714 | 1,680 | 1,709 | 100,500 | 854.50 |
| 2017-08-28 | 1,730 | 1,745 | 1,692 | 1,708 | 185,000 | 854 |
| 2017-08-25 | 1,735 | 1,742 | 1,694 | 1,710 | 179,000 | 855 |
| 2017-08-24 | 1,690 | 1,737 | 1,690 | 1,724 | 335,800 | 862 |
| 2017-08-23 | 1,640 | 1,693 | 1,640 | 1,684 | 160,100 | 842 |
| 2017-08-22 | 1,633 | 1,654 | 1,631 | 1,633 | 70,300 | 816.50 |
| 2017-08-21 | 1,630 | 1,662 | 1,625 | 1,633 | 61,200 | 816.50 |
| 2017-08-18 | 1,650 | 1,666 | 1,623 | 1,637 | 132,400 | 818.50 |
| 2017-08-17 | 1,613 | 1,688 | 1,612 | 1,675 | 201,500 | 837.50 |
| 2017-08-16 | 1,609 | 1,635 | 1,585 | 1,612 | 127,400 | 806 |
| 2017-08-15 | 1,601 | 1,609 | 1,570 | 1,609 | 165,600 | 804.50 |
| 2017-08-14 | 1,613 | 1,617 | 1,561 | 1,565 | 288,900 | 782.50 |
| 2017-08-10 | 1,666 | 1,694 | 1,644 | 1,644 | 128,700 | 822 |
| 2017-08-09 | 1,700 | 1,700 | 1,650 | 1,669 | 204,500 | 834.50 |
| 2017-08-08 | 1,720 | 1,737 | 1,705 | 1,706 | 142,000 | 853 |
| 2017-08-07 | 1,735 | 1,735 | 1,709 | 1,718 | 98,600 | 859 |
| 2017-08-04 | 1,710 | 1,730 | 1,706 | 1,730 | 95,300 | 865 |
| 2017-08-03 | 1,716 | 1,744 | 1,700 | 1,711 | 245,300 | 855.50 |
| 2017-08-02 | 1,675 | 1,732 | 1,670 | 1,710 | 393,700 | 855 |
| 2017-08-01 | 1,650 | 1,677 | 1,630 | 1,663 | 174,900 | 831.50 |
| 2017-07-31 | 1,702 | 1,702 | 1,645 | 1,654 | 216,100 | 827 |
| 2017-07-28 | 1,725 | 1,746 | 1,677 | 1,680 | 245,600 | 840 |
| 2017-07-27 | 1,717 | 1,751 | 1,717 | 1,737 | 141,000 | 868.50 |
| 2017-07-26 | 1,760 | 1,760 | 1,722 | 1,730 | 135,100 | 865 |
| 2017-07-25 | 1,738 | 1,760 | 1,717 | 1,740 | 107,600 | 870 |
| 2017-07-24 | 1,780 | 1,784 | 1,730 | 1,731 | 182,800 | 865.50 |
| 2017-07-21 | 1,740 | 1,766 | 1,736 | 1,766 | 288,000 | 883 |
| 2017-07-20 | 1,679 | 1,743 | 1,679 | 1,723 | 273,900 | 861.50 |
| 2017-07-19 | 1,668 | 1,697 | 1,656 | 1,677 | 225,900 | 838.50 |
| 2017-07-18 | 1,688 | 1,688 | 1,665 | 1,674 | 204,600 | 837 |
| 2017-07-14 | 1,708 | 1,708 | 1,672 | 1,681 | 259,300 | 840.50 |
| 2017-07-13 | 1,699 | 1,717 | 1,692 | 1,696 | 150,400 | 848 |
| 2017-07-12 | 1,717 | 1,729 | 1,683 | 1,709 | 441,400 | 854.50 |
| 2017-07-11 | 1,785 | 1,786 | 1,721 | 1,736 | 409,900 | 868 |
| 2017-07-10 | 1,805 | 1,816 | 1,771 | 1,788 | 303,200 | 894 |
| 2017-07-07 | 1,739 | 1,803 | 1,732 | 1,794 | 497,300 | 897 |
| 2017-07-06 | 1,760 | 1,762 | 1,722 | 1,741 | 315,800 | 870.50 |
| 2017-07-05 | 1,710 | 1,740 | 1,686 | 1,738 | 341,000 | 869 |
| 2017-07-04 | 1,726 | 1,734 | 1,686 | 1,705 | 547,300 | 852.50 |
| 2017-07-03 | 1,643 | 1,727 | 1,635 | 1,715 | 933,700 | 857.50 |
| 2017-06-30 | 1,637 | 1,646 | 1,612 | 1,633 | 382,600 | 816.50 |
| 2017-06-29 | 1,642 | 1,655 | 1,617 | 1,638 | 415,500 | 819 |
| 2017-06-28 | 1,661 | 1,662 | 1,610 | 1,617 | 492,800 | 808.50 |
| 2017-06-27 | 1,672 | 1,710 | 1,656 | 1,664 | 608,600 | 832 |
| 2017-06-26 | 1,634 | 1,694 | 1,634 | 1,679 | 681,700 | 839.50 |
| 2017-06-23 | 1,686 | 1,698 | 1,616 | 1,634 | 711,200 | 817 |
| 2017-06-22 | 1,698 | 1,702 | 1,644 | 1,673 | 1,126,500 | 836.50 |
| 2017-06-21 | 1,751 | 1,754 | 1,702 | 1,716 | 656,500 | 858 |
| 2017-06-20 | 1,795 | 1,795 | 1,738 | 1,740 | 817,100 | 870 |
| 2017-06-19 | 1,841 | 1,841 | 1,761 | 1,776 | 779,400 | 888 |
| 2017-06-16 | 1,905 | 1,930 | 1,836 | 1,856 | 697,700 | 928 |
| 2017-06-15 | 1,694 | 1,929 | 1,694 | 1,915 | 2,482,100 | 957.50 |
| 2017-06-14 | 2,167 | 2,200 | 2,133 | 2,174 | 338,500 | 1,087 |
| 2017-06-13 | 2,230 | 2,230 | 2,089 | 2,147 | 393,800 | 1,073.50 |
| 2017-06-12 | 2,126 | 2,135 | 2,068 | 2,089 | 295,400 | 1,044.50 |
| 2017-06-09 | 2,172 | 2,172 | 2,120 | 2,130 | 132,200 | 1,065 |
| 2017-06-08 | 2,195 | 2,195 | 2,135 | 2,151 | 159,200 | 1,075.50 |
| 2017-06-07 | 2,149 | 2,202 | 2,146 | 2,194 | 166,200 | 1,097 |
| 2017-06-06 | 2,200 | 2,204 | 2,130 | 2,141 | 203,300 | 1,070.50 |
| 2017-06-05 | 2,121 | 2,178 | 2,105 | 2,172 | 345,300 | 1,086 |
| 2017-06-02 | 2,225 | 2,237 | 2,123 | 2,133 | 290,600 | 1,066.50 |
| 2017-06-01 | 2,250 | 2,282 | 2,217 | 2,221 | 192,100 | 1,110.50 |
| 2017-05-31 | 2,190 | 2,237 | 2,179 | 2,237 | 235,500 | 1,118.50 |
| 2017-05-30 | 2,161 | 2,189 | 2,145 | 2,185 | 215,500 | 1,092.50 |
| 2017-05-29 | 2,210 | 2,240 | 2,190 | 2,191 | 152,600 | 1,095.50 |
| 2017-05-26 | 2,220 | 2,240 | 2,189 | 2,235 | 308,200 | 1,117.50 |
| 2017-05-25 | 2,251 | 2,293 | 2,216 | 2,251 | 283,300 | 1,125.50 |
| 2017-05-24 | 2,308 | 2,342 | 2,270 | 2,270 | 243,600 | 1,135 |
| 2017-05-23 | 2,323 | 2,329 | 2,270 | 2,303 | 244,600 | 1,151.50 |
| 2017-05-22 | 2,286 | 2,345 | 2,283 | 2,314 | 147,600 | 1,157 |
| 2017-05-19 | 2,339 | 2,350 | 2,265 | 2,269 | 195,000 | 1,134.50 |
| 2017-05-18 | 2,253 | 2,336 | 2,251 | 2,323 | 222,100 | 1,161.50 |
| 2017-05-17 | 2,340 | 2,360 | 2,270 | 2,303 | 311,200 | 1,151.50 |
| 2017-05-16 | 2,240 | 2,329 | 2,235 | 2,318 | 380,200 | 1,159 |
| 2017-05-15 | 2,157 | 2,257 | 2,120 | 2,245 | 360,600 | 1,122.50 |
| 2017-05-12 | 2,140 | 2,180 | 2,113 | 2,165 | 195,200 | 1,082.50 |
| 2017-05-11 | 2,160 | 2,189 | 2,108 | 2,132 | 267,800 | 1,066 |
| 2017-05-10 | 2,108 | 2,158 | 2,103 | 2,153 | 303,800 | 1,076.50 |
| 2017-05-09 | 2,050 | 2,142 | 2,035 | 2,119 | 551,400 | 1,059.50 |
| 2017-05-08 | 2,040 | 2,049 | 2,005 | 2,030 | 265,100 | 1,015 |
| 2017-05-02 | 1,970 | 2,058 | 1,970 | 2,031 | 356,800 | 1,015.50 |
| 2017-05-01 | 1,931 | 1,993 | 1,925 | 1,950 | 256,200 | 975 |
| 2017-04-28 | 1,999 | 2,000 | 1,927 | 1,955 | 357,600 | 977.50 |
| 2017-04-27 | 2,020 | 2,025 | 1,955 | 2,020 | 280,200 | 1,010 |
| 2017-04-26 | 2,080 | 2,099 | 2,002 | 2,002 | 415,200 | 1,001 |
| 2017-04-25 | 2,070 | 2,117 | 2,027 | 2,073 | 388,000 | 1,036.50 |
| 2017-04-24 | 2,012 | 2,180 | 1,979 | 2,099 | 814,800 | 1,049.50 |
| 2017-04-21 | 1,934 | 1,998 | 1,904 | 1,998 | 435,900 | 999 |
| 2017-04-20 | 1,917 | 1,948 | 1,903 | 1,928 | 141,900 | 964 |
| 2017-04-19 | 1,886 | 1,945 | 1,880 | 1,911 | 224,500 | 955.50 |
| 2017-04-18 | 1,875 | 1,913 | 1,863 | 1,886 | 314,300 | 943 |
| 2017-04-17 | 1,780 | 1,883 | 1,780 | 1,869 | 249,500 | 934.50 |
| 2017-04-14 | 1,903 | 1,916 | 1,817 | 1,820 | 269,200 | 910 |
| 2017-04-13 | 1,856 | 1,946 | 1,851 | 1,933 | 238,100 | 966.50 |
| 2017-04-12 | 1,950 | 1,950 | 1,836 | 1,875 | 335,400 | 937.50 |
| 2017-04-11 | 1,920 | 1,971 | 1,891 | 1,961 | 275,000 | 980.50 |
| 2017-04-10 | 1,927 | 1,943 | 1,893 | 1,912 | 197,400 | 956 |
| 2017-04-07 | 1,900 | 1,958 | 1,851 | 1,907 | 354,900 | 953.50 |
| 2017-04-06 | 1,930 | 1,938 | 1,865 | 1,893 | 189,900 | 946.50 |
| 2017-04-05 | 1,910 | 1,942 | 1,842 | 1,918 | 302,200 | 959 |
| 2017-04-04 | 1,980 | 1,993 | 1,828 | 1,882 | 556,200 | 941 |
| 2017-04-03 | 2,005 | 2,014 | 1,930 | 1,946 | 339,600 | 973 |
| 2017-03-31 | 2,028 | 2,062 | 1,990 | 2,008 | 191,500 | 1,004 |
| 2017-03-30 | 2,058 | 2,092 | 2,008 | 2,026 | 234,900 | 1,013 |
| 2017-03-29 | 1,969 | 2,057 | 1,960 | 2,050 | 443,700 | 1,025 |
| 2017-03-28 | 1,943 | 1,962 | 1,906 | 1,943 | 168,000 | 971.50 |
| 2017-03-27 | 1,958 | 1,978 | 1,898 | 1,935 | 169,700 | 967.50 |
| 2017-03-24 | 1,999 | 2,019 | 1,944 | 1,955 | 212,500 | 977.50 |
| 2017-03-23 | 2,030 | 2,065 | 1,955 | 2,000 | 340,500 | 1,000 |
| 2017-03-22 | 1,979 | 2,025 | 1,960 | 2,022 | 425,700 | 1,011 |
| 2017-03-21 | 1,894 | 2,006 | 1,891 | 1,991 | 696,800 | 995.50 |
| 2017-03-17 | 1,841 | 1,936 | 1,832 | 1,914 | 707,900 | 957 |
| 2017-03-16 | 1,724 | 1,842 | 1,685 | 1,803 | 860,600 | 901.50 |
| 2017-03-15 | 1,776 | 1,825 | 1,776 | 1,804 | 316,700 | 902 |
| 2017-03-14 | 1,750 | 1,808 | 1,733 | 1,792 | 349,000 | 896 |
| 2017-03-13 | 1,838 | 1,854 | 1,771 | 1,775 | 308,300 | 887.50 |
| 2017-03-10 | 1,889 | 1,889 | 1,836 | 1,864 | 269,200 | 932 |
| 2017-03-09 | 1,990 | 1,990 | 1,786 | 1,900 | 878,200 | 950 |
| 2017-03-08 | 1,949 | 1,970 | 1,916 | 1,950 | 138,800 | 975 |
| 2017-03-07 | 1,970 | 1,995 | 1,911 | 1,937 | 275,700 | 968.50 |
| 2017-03-06 | 1,864 | 1,977 | 1,864 | 1,966 | 507,800 | 983 |
| 2017-03-03 | 1,816 | 1,872 | 1,811 | 1,860 | 194,700 | 930 |
| 2017-03-02 | 1,809 | 1,822 | 1,778 | 1,809 | 220,900 | 904.50 |
| 2017-03-01 | 1,830 | 1,840 | 1,771 | 1,811 | 260,400 | 905.50 |
| 2017-02-28 | 1,872 | 1,910 | 1,832 | 1,832 | 228,000 | 916 |
| 2017-02-27 | 1,850 | 1,916 | 1,838 | 1,880 | 266,100 | 940 |
| 2017-02-24 | 1,835 | 1,880 | 1,811 | 1,852 | 190,600 | 926 |
| 2017-02-23 | 1,837 | 1,859 | 1,817 | 1,830 | 206,000 | 915 |
| 2017-02-22 | 1,839 | 1,865 | 1,802 | 1,837 | 181,200 | 918.50 |
| 2017-02-21 | 1,879 | 1,880 | 1,826 | 1,836 | 223,400 | 918 |
| 2017-02-20 | 1,919 | 1,943 | 1,869 | 1,881 | 319,700 | 940.50 |
| 2017-02-17 | 1,851 | 1,905 | 1,814 | 1,893 | 492,900 | 946.50 |
| 2017-02-16 | 1,765 | 1,857 | 1,747 | 1,848 | 546,300 | 924 |
| 2017-02-15 | 1,799 | 1,807 | 1,748 | 1,761 | 216,200 | 880.50 |
| 2017-02-14 | 1,748 | 1,813 | 1,736 | 1,792 | 371,400 | 896 |
| 2017-02-13 | 1,711 | 1,779 | 1,688 | 1,759 | 390,500 | 879.50 |
| 2017-02-10 | 1,792 | 1,802 | 1,716 | 1,737 | 657,200 | 868.50 |
| 2017-02-09 | 1,747 | 1,843 | 1,741 | 1,816 | 849,800 | 908 |
| 2017-02-08 | 1,717 | 1,766 | 1,666 | 1,756 | 661,300 | 878 |
| 2017-02-07 | 1,725 | 1,788 | 1,691 | 1,717 | 1,495,400 | 858.50 |
| 2017-02-06 | 1,594 | 1,676 | 1,590 | 1,657 | 628,900 | 828.50 |
| 2017-02-03 | 1,569 | 1,618 | 1,536 | 1,579 | 343,800 | 789.50 |
| 2017-02-02 | 1,560 | 1,602 | 1,544 | 1,565 | 394,000 | 782.50 |
| 2017-02-01 | 1,478 | 1,560 | 1,471 | 1,550 | 421,000 | 775 |
| 2017-01-31 | 1,490 | 1,496 | 1,452 | 1,478 | 229,800 | 739 |
| 2017-01-30 | 1,501 | 1,522 | 1,495 | 1,495 | 200,500 | 747.50 |
| 2017-01-27 | 1,546 | 1,546 | 1,488 | 1,509 | 273,000 | 754.50 |
| 2017-01-26 | 1,553 | 1,564 | 1,527 | 1,532 | 208,500 | 766 |
| 2017-01-25 | 1,551 | 1,574 | 1,527 | 1,535 | 336,200 | 767.50 |
| 2017-01-24 | 1,511 | 1,566 | 1,502 | 1,559 | 361,100 | 779.50 |
| 2017-01-23 | 1,546 | 1,592 | 1,488 | 1,511 | 447,200 | 755.50 |
| 2017-01-20 | 1,580 | 1,585 | 1,521 | 1,542 | 467,200 | 771 |
| 2017-01-19 | 1,694 | 1,694 | 1,572 | 1,588 | 948,600 | 794 |
| 2017-01-18 | 1,617 | 1,726 | 1,605 | 1,720 | 1,182,100 | 860 |
| 2017-01-17 | 1,600 | 1,630 | 1,584 | 1,590 | 409,300 | 795 |
| 2017-01-16 | 1,558 | 1,620 | 1,548 | 1,605 | 511,100 | 802.50 |
| 2017-01-13 | 1,570 | 1,570 | 1,532 | 1,549 | 228,900 | 774.50 |
| 2017-01-12 | 1,555 | 1,595 | 1,528 | 1,545 | 437,800 | 772.50 |
| 2017-01-11 | 1,536 | 1,594 | 1,524 | 1,577 | 785,800 | 788.50 |
| 2017-01-10 | 1,550 | 1,575 | 1,481 | 1,513 | 488,700 | 756.50 |
| 2017-01-06 | 1,472 | 1,540 | 1,466 | 1,524 | 623,600 | 762 |
| 2017-01-05 | 1,402 | 1,459 | 1,392 | 1,455 | 357,000 | 727.50 |
| 2017-01-04 | 1,456 | 1,456 | 1,402 | 1,402 | 324,700 | 701 |
分割・併合履歴 ： [2019-07-30]1株→2株 [2014-07-29]1株→5株 [2013-07-29]1株→2株
