3679 (株)じげん 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 | 918 | 927 | 898 | 902 | 409,500 | 902 |
| 2017-12-28 | 945 | 945 | 902 | 919 | 504,100 | 919 |
| 2017-12-27 | 915 | 955 | 915 | 941 | 557,000 | 941 |
| 2017-12-26 | 1,830 | 1,891 | 1,824 | 1,878 | 271,800 | 939 |
| 2017-12-25 | 1,900 | 1,900 | 1,839 | 1,860 | 332,300 | 930 |
| 2017-12-22 | 1,890 | 1,922 | 1,863 | 1,911 | 378,200 | 955.50 |
| 2017-12-21 | 1,853 | 1,904 | 1,844 | 1,900 | 352,100 | 950 |
| 2017-12-20 | 1,864 | 1,887 | 1,828 | 1,857 | 503,000 | 928.50 |
| 2017-12-19 | 1,800 | 1,870 | 1,786 | 1,863 | 639,400 | 931.50 |
| 2017-12-18 | 1,709 | 1,794 | 1,708 | 1,789 | 502,300 | 894.50 |
| 2017-12-15 | 1,723 | 1,724 | 1,679 | 1,698 | 223,000 | 849 |
| 2017-12-14 | 1,722 | 1,746 | 1,716 | 1,723 | 158,600 | 861.50 |
| 2017-12-13 | 1,710 | 1,735 | 1,709 | 1,735 | 168,600 | 867.50 |
| 2017-12-12 | 1,727 | 1,740 | 1,690 | 1,708 | 304,700 | 854 |
| 2017-12-11 | 1,656 | 1,718 | 1,643 | 1,711 | 375,900 | 855.50 |
| 2017-12-08 | 1,618 | 1,639 | 1,591 | 1,635 | 222,500 | 817.50 |
| 2017-12-07 | 1,580 | 1,598 | 1,575 | 1,596 | 230,800 | 798 |
| 2017-12-06 | 1,593 | 1,634 | 1,571 | 1,584 | 201,400 | 792 |
| 2017-12-05 | 1,620 | 1,625 | 1,577 | 1,600 | 277,600 | 800 |
| 2017-12-04 | 1,683 | 1,693 | 1,631 | 1,632 | 275,000 | 816 |
| 2017-12-01 | 1,698 | 1,699 | 1,674 | 1,680 | 208,200 | 840 |
| 2017-11-30 | 1,670 | 1,698 | 1,627 | 1,698 | 303,900 | 849 |
| 2017-11-29 | 1,673 | 1,680 | 1,652 | 1,680 | 215,300 | 840 |
| 2017-11-28 | 1,650 | 1,684 | 1,617 | 1,664 | 482,100 | 832 |
| 2017-11-27 | 1,600 | 1,643 | 1,592 | 1,635 | 358,700 | 817.50 |
| 2017-11-24 | 1,550 | 1,573 | 1,544 | 1,573 | 214,300 | 786.50 |
| 2017-11-22 | 1,585 | 1,595 | 1,558 | 1,561 | 208,700 | 780.50 |
| 2017-11-21 | 1,585 | 1,589 | 1,564 | 1,571 | 223,300 | 785.50 |
| 2017-11-20 | 1,505 | 1,559 | 1,490 | 1,556 | 383,300 | 778 |
| 2017-11-17 | 1,565 | 1,580 | 1,505 | 1,514 | 587,800 | 757 |
| 2017-11-16 | 1,566 | 1,605 | 1,542 | 1,550 | 452,000 | 775 |
| 2017-11-15 | 1,653 | 1,673 | 1,558 | 1,577 | 525,800 | 788.50 |
| 2017-11-14 | 1,680 | 1,698 | 1,651 | 1,670 | 376,600 | 835 |
| 2017-11-13 | 1,770 | 1,770 | 1,692 | 1,709 | 1,173,500 | 854.50 |
| 2017-11-10 | 1,602 | 1,660 | 1,599 | 1,658 | 491,800 | 829 |
| 2017-11-09 | 1,588 | 1,617 | 1,574 | 1,612 | 418,100 | 806 |
| 2017-11-08 | 1,571 | 1,590 | 1,550 | 1,590 | 211,500 | 795 |
| 2017-11-07 | 1,608 | 1,608 | 1,541 | 1,569 | 394,100 | 784.50 |
| 2017-11-06 | 1,600 | 1,631 | 1,588 | 1,591 | 373,600 | 795.50 |
| 2017-11-02 | 1,609 | 1,634 | 1,578 | 1,595 | 501,000 | 797.50 |
| 2017-11-01 | 1,570 | 1,625 | 1,556 | 1,620 | 601,900 | 810 |
| 2017-10-31 | 1,547 | 1,559 | 1,527 | 1,558 | 258,800 | 779 |
| 2017-10-30 | 1,540 | 1,559 | 1,527 | 1,550 | 299,400 | 775 |
| 2017-10-27 | 1,477 | 1,524 | 1,472 | 1,524 | 224,600 | 762 |
| 2017-10-26 | 1,495 | 1,500 | 1,466 | 1,469 | 187,700 | 734.50 |
| 2017-10-25 | 1,485 | 1,507 | 1,478 | 1,497 | 282,800 | 748.50 |
| 2017-10-24 | 1,480 | 1,480 | 1,451 | 1,471 | 210,300 | 735.50 |
| 2017-10-23 | 1,450 | 1,478 | 1,433 | 1,473 | 206,800 | 736.50 |
| 2017-10-20 | 1,435 | 1,457 | 1,431 | 1,445 | 121,800 | 722.50 |
| 2017-10-19 | 1,465 | 1,471 | 1,437 | 1,439 | 124,700 | 719.50 |
| 2017-10-18 | 1,455 | 1,483 | 1,455 | 1,460 | 182,900 | 730 |
| 2017-10-17 | 1,484 | 1,484 | 1,431 | 1,449 | 300,600 | 724.50 |
| 2017-10-16 | 1,496 | 1,496 | 1,464 | 1,478 | 177,100 | 739 |
| 2017-10-13 | 1,508 | 1,511 | 1,475 | 1,485 | 283,100 | 742.50 |
| 2017-10-12 | 1,485 | 1,529 | 1,485 | 1,508 | 324,100 | 754 |
| 2017-10-11 | 1,501 | 1,515 | 1,472 | 1,478 | 365,700 | 739 |
| 2017-10-10 | 1,493 | 1,508 | 1,482 | 1,501 | 346,800 | 750.50 |
| 2017-10-06 | 1,546 | 1,547 | 1,486 | 1,512 | 499,200 | 756 |
| 2017-10-05 | 1,589 | 1,591 | 1,540 | 1,547 | 274,800 | 773.50 |
| 2017-10-04 | 1,615 | 1,617 | 1,582 | 1,591 | 220,600 | 795.50 |
| 2017-10-03 | 1,602 | 1,620 | 1,577 | 1,620 | 278,500 | 810 |
| 2017-10-02 | 1,641 | 1,648 | 1,580 | 1,585 | 370,900 | 792.50 |
| 2017-09-29 | 1,630 | 1,659 | 1,628 | 1,643 | 171,500 | 821.50 |
| 2017-09-28 | 1,630 | 1,639 | 1,620 | 1,636 | 111,600 | 818 |
| 2017-09-27 | 1,618 | 1,638 | 1,614 | 1,626 | 171,300 | 813 |
| 2017-09-26 | 1,607 | 1,609 | 1,581 | 1,609 | 140,900 | 804.50 |
| 2017-09-25 | 1,605 | 1,628 | 1,602 | 1,612 | 95,500 | 806 |
| 2017-09-22 | 1,621 | 1,638 | 1,588 | 1,601 | 212,900 | 800.50 |
| 2017-09-21 | 1,633 | 1,647 | 1,619 | 1,638 | 237,500 | 819 |
| 2017-09-20 | 1,669 | 1,674 | 1,641 | 1,644 | 143,800 | 822 |
| 2017-09-19 | 1,637 | 1,663 | 1,629 | 1,663 | 215,300 | 831.50 |
| 2017-09-15 | 1,602 | 1,642 | 1,602 | 1,621 | 191,700 | 810.50 |
| 2017-09-14 | 1,638 | 1,638 | 1,589 | 1,610 | 261,000 | 805 |
| 2017-09-13 | 1,650 | 1,650 | 1,604 | 1,632 | 244,900 | 816 |
| 2017-09-12 | 1,600 | 1,633 | 1,580 | 1,633 | 273,100 | 816.50 |
| 2017-09-11 | 1,590 | 1,599 | 1,564 | 1,574 | 248,600 | 787 |
| 2017-09-08 | 1,567 | 1,593 | 1,541 | 1,550 | 273,600 | 775 |
| 2017-09-07 | 1,613 | 1,620 | 1,545 | 1,567 | 430,900 | 783.50 |
| 2017-09-06 | 1,560 | 1,636 | 1,536 | 1,619 | 374,900 | 809.50 |
| 2017-09-05 | 1,707 | 1,714 | 1,560 | 1,577 | 642,700 | 788.50 |
| 2017-09-04 | 1,755 | 1,764 | 1,706 | 1,709 | 326,700 | 854.50 |
| 2017-09-01 | 1,760 | 1,775 | 1,721 | 1,775 | 327,100 | 887.50 |
| 2017-08-31 | 1,755 | 1,755 | 1,706 | 1,732 | 275,200 | 866 |
| 2017-08-30 | 1,820 | 1,820 | 1,707 | 1,755 | 440,600 | 877.50 |
| 2017-08-29 | 1,785 | 1,828 | 1,774 | 1,809 | 416,200 | 904.50 |
| 2017-08-28 | 1,741 | 1,803 | 1,722 | 1,802 | 465,800 | 901 |
| 2017-08-25 | 1,740 | 1,745 | 1,721 | 1,734 | 131,700 | 867 |
| 2017-08-24 | 1,740 | 1,741 | 1,718 | 1,729 | 130,200 | 864.50 |
| 2017-08-23 | 1,711 | 1,747 | 1,698 | 1,743 | 219,700 | 871.50 |
| 2017-08-22 | 1,710 | 1,717 | 1,675 | 1,694 | 264,400 | 847 |
| 2017-08-21 | 1,740 | 1,745 | 1,716 | 1,730 | 202,300 | 865 |
| 2017-08-18 | 1,750 | 1,757 | 1,716 | 1,728 | 327,700 | 864 |
| 2017-08-17 | 1,740 | 1,747 | 1,725 | 1,732 | 252,100 | 866 |
| 2017-08-16 | 1,710 | 1,724 | 1,698 | 1,724 | 285,300 | 862 |
| 2017-08-15 | 1,700 | 1,727 | 1,694 | 1,705 | 265,300 | 852.50 |
| 2017-08-14 | 1,685 | 1,693 | 1,644 | 1,689 | 267,300 | 844.50 |
| 2017-08-10 | 1,631 | 1,760 | 1,601 | 1,689 | 1,347,900 | 844.50 |
| 2017-08-09 | 1,630 | 1,635 | 1,570 | 1,591 | 305,100 | 795.50 |
| 2017-08-08 | 1,584 | 1,623 | 1,581 | 1,608 | 237,100 | 804 |
| 2017-08-07 | 1,568 | 1,584 | 1,551 | 1,570 | 201,500 | 785 |
| 2017-08-04 | 1,518 | 1,563 | 1,515 | 1,555 | 190,200 | 777.50 |
| 2017-08-03 | 1,571 | 1,587 | 1,522 | 1,531 | 334,300 | 765.50 |
| 2017-08-02 | 1,540 | 1,593 | 1,540 | 1,588 | 372,000 | 794 |
| 2017-08-01 | 1,604 | 1,607 | 1,525 | 1,535 | 479,800 | 767.50 |
| 2017-07-31 | 1,611 | 1,632 | 1,585 | 1,610 | 331,700 | 805 |
| 2017-07-28 | 1,682 | 1,690 | 1,626 | 1,632 | 287,900 | 816 |
| 2017-07-27 | 1,730 | 1,738 | 1,693 | 1,693 | 381,300 | 846.50 |
| 2017-07-26 | 1,721 | 1,729 | 1,679 | 1,729 | 413,500 | 864.50 |
| 2017-07-25 | 1,731 | 1,765 | 1,708 | 1,715 | 704,700 | 857.50 |
| 2017-07-24 | 1,650 | 1,725 | 1,647 | 1,707 | 527,300 | 853.50 |
| 2017-07-21 | 1,638 | 1,669 | 1,636 | 1,649 | 183,000 | 824.50 |
| 2017-07-20 | 1,654 | 1,686 | 1,637 | 1,650 | 344,500 | 825 |
| 2017-07-19 | 1,588 | 1,657 | 1,588 | 1,646 | 282,600 | 823 |
| 2017-07-18 | 1,621 | 1,635 | 1,570 | 1,588 | 254,300 | 794 |
| 2017-07-14 | 1,617 | 1,640 | 1,611 | 1,614 | 130,700 | 807 |
| 2017-07-13 | 1,631 | 1,640 | 1,616 | 1,627 | 145,900 | 813.50 |
| 2017-07-12 | 1,651 | 1,663 | 1,621 | 1,621 | 222,700 | 810.50 |
| 2017-07-11 | 1,619 | 1,659 | 1,610 | 1,654 | 219,400 | 827 |
| 2017-07-10 | 1,650 | 1,654 | 1,592 | 1,630 | 392,500 | 815 |
| 2017-07-07 | 1,583 | 1,610 | 1,566 | 1,610 | 187,800 | 805 |
| 2017-07-06 | 1,614 | 1,622 | 1,583 | 1,594 | 218,900 | 797 |
| 2017-07-05 | 1,572 | 1,625 | 1,553 | 1,614 | 410,700 | 807 |
| 2017-07-04 | 1,698 | 1,699 | 1,581 | 1,584 | 671,900 | 792 |
| 2017-07-03 | 1,663 | 1,735 | 1,661 | 1,675 | 765,500 | 837.50 |
| 2017-06-30 | 1,660 | 1,689 | 1,628 | 1,637 | 540,200 | 818.50 |
| 2017-06-29 | 1,697 | 1,705 | 1,653 | 1,685 | 431,100 | 842.50 |
| 2017-06-28 | 1,740 | 1,748 | 1,657 | 1,671 | 787,500 | 835.50 |
| 2017-06-27 | 1,784 | 1,788 | 1,718 | 1,760 | 576,300 | 880 |
| 2017-06-26 | 1,800 | 1,814 | 1,757 | 1,770 | 492,700 | 885 |
| 2017-06-23 | 1,850 | 1,876 | 1,757 | 1,800 | 784,500 | 900 |
| 2017-06-22 | 1,835 | 1,878 | 1,809 | 1,824 | 453,100 | 912 |
| 2017-06-21 | 1,785 | 1,820 | 1,769 | 1,820 | 451,800 | 910 |
| 2017-06-20 | 1,751 | 1,831 | 1,750 | 1,803 | 686,600 | 901.50 |
| 2017-06-19 | 1,650 | 1,776 | 1,650 | 1,760 | 1,071,100 | 880 |
| 2017-06-16 | 1,627 | 1,648 | 1,606 | 1,635 | 247,900 | 817.50 |
| 2017-06-15 | 1,625 | 1,654 | 1,621 | 1,625 | 278,600 | 812.50 |
| 2017-06-14 | 1,606 | 1,646 | 1,606 | 1,632 | 385,800 | 816 |
| 2017-06-13 | 1,650 | 1,675 | 1,596 | 1,606 | 499,700 | 803 |
| 2017-06-12 | 1,611 | 1,634 | 1,581 | 1,616 | 346,000 | 808 |
| 2017-06-09 | 1,660 | 1,660 | 1,611 | 1,622 | 325,900 | 811 |
| 2017-06-08 | 1,608 | 1,664 | 1,597 | 1,644 | 780,800 | 822 |
| 2017-06-07 | 1,597 | 1,626 | 1,560 | 1,620 | 456,300 | 810 |
| 2017-06-06 | 1,588 | 1,614 | 1,545 | 1,593 | 713,400 | 796.50 |
| 2017-06-05 | 1,496 | 1,586 | 1,491 | 1,573 | 527,700 | 786.50 |
| 2017-06-02 | 1,545 | 1,550 | 1,490 | 1,499 | 386,500 | 749.50 |
| 2017-06-01 | 1,557 | 1,565 | 1,534 | 1,559 | 179,100 | 779.50 |
| 2017-05-31 | 1,562 | 1,581 | 1,508 | 1,550 | 439,700 | 775 |
| 2017-05-30 | 1,565 | 1,585 | 1,530 | 1,565 | 313,600 | 782.50 |
| 2017-05-29 | 1,560 | 1,597 | 1,542 | 1,565 | 342,100 | 782.50 |
| 2017-05-26 | 1,581 | 1,585 | 1,540 | 1,563 | 453,300 | 781.50 |
| 2017-05-25 | 1,590 | 1,641 | 1,578 | 1,597 | 692,200 | 798.50 |
| 2017-05-24 | 1,550 | 1,721 | 1,532 | 1,597 | 3,486,700 | 798.50 |
| 2017-05-23 | 1,499 | 1,529 | 1,476 | 1,480 | 258,400 | 740 |
| 2017-05-22 | 1,486 | 1,510 | 1,465 | 1,488 | 432,200 | 744 |
| 2017-05-19 | 1,565 | 1,574 | 1,472 | 1,483 | 505,700 | 741.50 |
| 2017-05-18 | 1,495 | 1,555 | 1,490 | 1,543 | 445,300 | 771.50 |
| 2017-05-17 | 1,550 | 1,580 | 1,518 | 1,551 | 476,000 | 775.50 |
| 2017-05-16 | 1,500 | 1,569 | 1,494 | 1,548 | 1,074,500 | 774 |
| 2017-05-15 | 1,342 | 1,565 | 1,342 | 1,512 | 2,377,100 | 756 |
| 2017-05-12 | 1,300 | 1,315 | 1,262 | 1,308 | 289,500 | 654 |
| 2017-05-11 | 1,300 | 1,304 | 1,289 | 1,301 | 272,800 | 650.50 |
| 2017-05-10 | 1,296 | 1,305 | 1,287 | 1,299 | 211,600 | 649.50 |
| 2017-05-09 | 1,290 | 1,325 | 1,281 | 1,296 | 357,700 | 648 |
| 2017-05-08 | 1,297 | 1,304 | 1,281 | 1,294 | 324,400 | 647 |
| 2017-05-02 | 1,249 | 1,277 | 1,238 | 1,274 | 377,000 | 637 |
| 2017-05-01 | 1,251 | 1,259 | 1,230 | 1,238 | 223,300 | 619 |
| 2017-04-28 | 1,250 | 1,251 | 1,228 | 1,239 | 191,800 | 619.50 |
| 2017-04-27 | 1,228 | 1,259 | 1,218 | 1,250 | 379,300 | 625 |
| 2017-04-26 | 1,185 | 1,227 | 1,181 | 1,217 | 291,900 | 608.50 |
| 2017-04-25 | 1,195 | 1,205 | 1,178 | 1,180 | 111,300 | 590 |
| 2017-04-24 | 1,200 | 1,205 | 1,189 | 1,196 | 104,900 | 598 |
| 2017-04-21 | 1,208 | 1,209 | 1,175 | 1,184 | 241,400 | 592 |
| 2017-04-20 | 1,210 | 1,220 | 1,198 | 1,208 | 131,400 | 604 |
| 2017-04-19 | 1,212 | 1,229 | 1,204 | 1,213 | 233,900 | 606.50 |
| 2017-04-18 | 1,238 | 1,240 | 1,196 | 1,203 | 413,200 | 601.50 |
| 2017-04-17 | 1,123 | 1,200 | 1,123 | 1,200 | 389,700 | 600 |
| 2017-04-14 | 1,107 | 1,168 | 1,091 | 1,123 | 472,500 | 561.50 |
| 2017-04-13 | 1,081 | 1,128 | 1,062 | 1,116 | 235,100 | 558 |
| 2017-04-12 | 1,126 | 1,139 | 1,034 | 1,091 | 291,200 | 545.50 |
| 2017-04-11 | 1,135 | 1,154 | 1,111 | 1,143 | 252,300 | 571.50 |
| 2017-04-10 | 1,119 | 1,139 | 1,112 | 1,125 | 184,700 | 562.50 |
| 2017-04-07 | 1,115 | 1,160 | 1,061 | 1,117 | 367,000 | 558.50 |
| 2017-04-06 | 1,130 | 1,138 | 1,091 | 1,111 | 346,300 | 555.50 |
| 2017-04-05 | 1,147 | 1,173 | 1,102 | 1,132 | 206,500 | 566 |
| 2017-04-04 | 1,179 | 1,185 | 1,081 | 1,149 | 552,400 | 574.50 |
| 2017-04-03 | 1,200 | 1,225 | 1,189 | 1,192 | 270,900 | 596 |
| 2017-03-31 | 1,218 | 1,229 | 1,196 | 1,215 | 228,500 | 607.50 |
| 2017-03-30 | 1,228 | 1,228 | 1,190 | 1,202 | 310,100 | 601 |
| 2017-03-29 | 1,179 | 1,230 | 1,175 | 1,213 | 516,700 | 606.50 |
| 2017-03-28 | 1,179 | 1,190 | 1,169 | 1,179 | 188,500 | 589.50 |
| 2017-03-27 | 1,168 | 1,193 | 1,152 | 1,179 | 330,200 | 589.50 |
| 2017-03-24 | 1,183 | 1,199 | 1,163 | 1,171 | 556,100 | 585.50 |
| 2017-03-23 | 1,150 | 1,183 | 1,134 | 1,166 | 508,400 | 583 |
| 2017-03-22 | 1,110 | 1,152 | 1,102 | 1,141 | 467,400 | 570.50 |
| 2017-03-21 | 1,079 | 1,135 | 1,074 | 1,130 | 519,800 | 565 |
| 2017-03-17 | 1,092 | 1,096 | 1,068 | 1,080 | 215,500 | 540 |
| 2017-03-16 | 1,070 | 1,100 | 1,070 | 1,099 | 289,100 | 549.50 |
| 2017-03-15 | 1,110 | 1,114 | 1,059 | 1,074 | 381,700 | 537 |
| 2017-03-14 | 1,050 | 1,120 | 1,048 | 1,110 | 441,700 | 555 |
| 2017-03-13 | 1,072 | 1,076 | 1,052 | 1,057 | 280,600 | 528.50 |
| 2017-03-10 | 1,095 | 1,100 | 1,066 | 1,078 | 301,900 | 539 |
| 2017-03-09 | 1,102 | 1,126 | 1,081 | 1,095 | 484,300 | 547.50 |
| 2017-03-08 | 1,080 | 1,099 | 1,053 | 1,098 | 417,200 | 549 |
| 2017-03-07 | 1,080 | 1,096 | 1,057 | 1,080 | 416,100 | 540 |
| 2017-03-06 | 1,041 | 1,085 | 1,041 | 1,077 | 590,300 | 538.50 |
| 2017-03-03 | 1,010 | 1,044 | 1,007 | 1,038 | 358,900 | 519 |
| 2017-03-02 | 1,028 | 1,028 | 1,007 | 1,009 | 156,100 | 504.50 |
| 2017-03-01 | 997 | 1,022 | 992 | 1,022 | 256,800 | 511 |
| 2017-02-28 | 1,010 | 1,026 | 998 | 999 | 303,800 | 499.50 |
| 2017-02-27 | 1,030 | 1,038 | 1,009 | 1,010 | 296,800 | 505 |
| 2017-02-24 | 985 | 1,042 | 984 | 1,041 | 581,600 | 520.50 |
| 2017-02-23 | 1,001 | 1,008 | 991 | 998 | 145,600 | 499 |
| 2017-02-22 | 1,010 | 1,015 | 991 | 1,005 | 246,700 | 502.50 |
| 2017-02-21 | 1,017 | 1,020 | 996 | 1,005 | 220,000 | 502.50 |
| 2017-02-20 | 1,015 | 1,035 | 1,009 | 1,017 | 363,700 | 508.50 |
| 2017-02-17 | 996 | 1,007 | 976 | 995 | 227,900 | 497.50 |
| 2017-02-16 | 998 | 1,020 | 991 | 995 | 296,800 | 497.50 |
| 2017-02-15 | 1,019 | 1,023 | 993 | 996 | 230,900 | 498 |
| 2017-02-14 | 985 | 1,024 | 978 | 1,018 | 577,100 | 509 |
| 2017-02-13 | 1,028 | 1,028 | 953 | 961 | 976,100 | 480.50 |
| 2017-02-10 | 1,038 | 1,048 | 1,023 | 1,047 | 245,800 | 523.50 |
| 2017-02-09 | 1,046 | 1,047 | 1,017 | 1,020 | 208,900 | 510 |
| 2017-02-08 | 1,011 | 1,042 | 1,008 | 1,037 | 200,700 | 518.50 |
| 2017-02-07 | 1,019 | 1,023 | 1,003 | 1,007 | 199,700 | 503.50 |
| 2017-02-06 | 1,018 | 1,025 | 1,011 | 1,019 | 175,200 | 509.50 |
| 2017-02-03 | 1,038 | 1,049 | 1,004 | 1,007 | 374,100 | 503.50 |
| 2017-02-02 | 1,003 | 1,032 | 996 | 1,026 | 432,300 | 513 |
| 2017-02-01 | 1,003 | 1,006 | 980 | 990 | 334,500 | 495 |
| 2017-01-31 | 988 | 1,018 | 983 | 1,012 | 388,200 | 506 |
| 2017-01-30 | 973 | 1,014 | 973 | 1,010 | 389,500 | 505 |
| 2017-01-27 | 975 | 981 | 961 | 969 | 206,300 | 484.50 |
| 2017-01-26 | 978 | 981 | 964 | 969 | 207,700 | 484.50 |
| 2017-01-25 | 955 | 972 | 949 | 967 | 214,900 | 483.50 |
| 2017-01-24 | 958 | 968 | 940 | 940 | 159,700 | 470 |
| 2017-01-23 | 941 | 971 | 940 | 961 | 268,900 | 480.50 |
| 2017-01-20 | 940 | 957 | 934 | 939 | 188,100 | 469.50 |
| 2017-01-19 | 965 | 965 | 933 | 934 | 294,900 | 467 |
| 2017-01-18 | 958 | 969 | 945 | 965 | 210,000 | 482.50 |
| 2017-01-17 | 969 | 978 | 951 | 963 | 208,000 | 481.50 |
| 2017-01-16 | 974 | 984 | 964 | 968 | 281,500 | 484 |
| 2017-01-13 | 928 | 971 | 925 | 970 | 401,700 | 485 |
| 2017-01-12 | 945 | 950 | 926 | 936 | 286,300 | 468 |
| 2017-01-11 | 980 | 980 | 955 | 955 | 240,900 | 477.50 |
| 2017-01-10 | 975 | 981 | 961 | 978 | 374,000 | 489 |
| 2017-01-06 | 953 | 975 | 948 | 974 | 362,700 | 487 |
| 2017-01-05 | 944 | 969 | 936 | 962 | 444,200 | 481 |
| 2017-01-04 | 958 | 967 | 921 | 934 | 522,600 | 467 |
分割・併合履歴 ： [2017-12-27]1株→2株
