3690 (株)イルグルム 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 | 1,497 | 1,497 | 1,445 | 1,464 | 40,200 | 1,464 |
| 2017-12-28 | 1,484 | 1,547 | 1,482 | 1,497 | 55,300 | 1,497 |
| 2017-12-27 | 1,391 | 1,492 | 1,391 | 1,484 | 56,800 | 1,484 |
| 2017-12-26 | 1,368 | 1,419 | 1,368 | 1,391 | 80,200 | 1,391 |
| 2017-12-25 | 1,413 | 1,416 | 1,369 | 1,369 | 70,600 | 1,369 |
| 2017-12-22 | 1,411 | 1,432 | 1,411 | 1,422 | 34,300 | 1,422 |
| 2017-12-21 | 1,435 | 1,439 | 1,411 | 1,420 | 31,200 | 1,420 |
| 2017-12-20 | 1,468 | 1,468 | 1,441 | 1,441 | 31,400 | 1,441 |
| 2017-12-19 | 1,478 | 1,480 | 1,461 | 1,469 | 27,600 | 1,469 |
| 2017-12-18 | 1,488 | 1,495 | 1,478 | 1,478 | 23,900 | 1,478 |
| 2017-12-15 | 1,487 | 1,492 | 1,482 | 1,486 | 15,700 | 1,486 |
| 2017-12-14 | 1,485 | 1,497 | 1,485 | 1,492 | 16,400 | 1,492 |
| 2017-12-13 | 1,514 | 1,514 | 1,487 | 1,495 | 42,000 | 1,495 |
| 2017-12-12 | 1,518 | 1,538 | 1,515 | 1,515 | 12,700 | 1,515 |
| 2017-12-11 | 1,520 | 1,524 | 1,512 | 1,522 | 11,900 | 1,522 |
| 2017-12-08 | 1,528 | 1,534 | 1,507 | 1,516 | 20,900 | 1,516 |
| 2017-12-07 | 1,496 | 1,514 | 1,496 | 1,508 | 13,300 | 1,508 |
| 2017-12-06 | 1,505 | 1,525 | 1,491 | 1,494 | 19,300 | 1,494 |
| 2017-12-05 | 1,511 | 1,528 | 1,510 | 1,511 | 11,400 | 1,511 |
| 2017-12-04 | 1,537 | 1,573 | 1,530 | 1,545 | 29,500 | 1,545 |
| 2017-12-01 | 1,481 | 1,539 | 1,481 | 1,529 | 45,400 | 1,529 |
| 2017-11-30 | 1,492 | 1,503 | 1,485 | 1,488 | 26,500 | 1,488 |
| 2017-11-29 | 1,512 | 1,515 | 1,496 | 1,507 | 25,000 | 1,507 |
| 2017-11-28 | 1,532 | 1,532 | 1,506 | 1,512 | 22,500 | 1,512 |
| 2017-11-27 | 1,554 | 1,558 | 1,533 | 1,533 | 29,300 | 1,533 |
| 2017-11-24 | 1,540 | 1,559 | 1,534 | 1,547 | 19,100 | 1,547 |
| 2017-11-22 | 1,548 | 1,575 | 1,538 | 1,539 | 19,700 | 1,539 |
| 2017-11-21 | 1,561 | 1,568 | 1,545 | 1,551 | 16,300 | 1,551 |
| 2017-11-20 | 1,556 | 1,585 | 1,544 | 1,560 | 10,000 | 1,560 |
| 2017-11-17 | 1,550 | 1,563 | 1,528 | 1,549 | 9,800 | 1,549 |
| 2017-11-16 | 1,526 | 1,598 | 1,526 | 1,540 | 8,800 | 1,540 |
| 2017-11-15 | 1,551 | 1,556 | 1,513 | 1,520 | 28,900 | 1,520 |
| 2017-11-13 | 1,621 | 1,621 | 1,600 | 1,600 | 8,200 | 1,600 |
| 2017-11-10 | 1,581 | 1,621 | 1,572 | 1,621 | 23,800 | 1,621 |
| 2017-11-09 | 1,568 | 1,587 | 1,565 | 1,578 | 30,300 | 1,578 |
| 2017-11-08 | 1,607 | 1,611 | 1,536 | 1,560 | 48,300 | 1,560 |
| 2017-11-07 | 1,643 | 1,663 | 1,605 | 1,615 | 35,500 | 1,615 |
| 2017-11-06 | 1,645 | 1,697 | 1,645 | 1,683 | 28,000 | 1,683 |
| 2017-11-02 | 1,655 | 1,670 | 1,650 | 1,653 | 10,100 | 1,653 |
| 2017-11-01 | 1,673 | 1,678 | 1,650 | 1,662 | 18,500 | 1,662 |
| 2017-10-31 | 1,696 | 1,698 | 1,671 | 1,678 | 15,300 | 1,678 |
| 2017-10-30 | 1,649 | 1,690 | 1,647 | 1,690 | 30,500 | 1,690 |
| 2017-10-27 | 1,647 | 1,651 | 1,640 | 1,647 | 8,200 | 1,647 |
| 2017-10-26 | 1,636 | 1,659 | 1,633 | 1,646 | 9,700 | 1,646 |
| 2017-10-25 | 1,636 | 1,658 | 1,636 | 1,636 | 14,500 | 1,636 |
| 2017-10-24 | 1,633 | 1,642 | 1,633 | 1,642 | 7,900 | 1,642 |
| 2017-10-23 | 1,628 | 1,648 | 1,628 | 1,632 | 8,300 | 1,632 |
| 2017-10-20 | 1,642 | 1,648 | 1,627 | 1,634 | 6,400 | 1,634 |
| 2017-10-19 | 1,643 | 1,658 | 1,643 | 1,652 | 5,600 | 1,652 |
| 2017-10-18 | 1,626 | 1,643 | 1,626 | 1,643 | 5,600 | 1,643 |
| 2017-10-17 | 1,620 | 1,635 | 1,617 | 1,629 | 10,800 | 1,629 |
| 2017-10-16 | 1,651 | 1,657 | 1,620 | 1,628 | 17,600 | 1,628 |
| 2017-10-13 | 1,676 | 1,678 | 1,654 | 1,663 | 8,400 | 1,663 |
| 2017-10-12 | 1,654 | 1,683 | 1,654 | 1,676 | 8,900 | 1,676 |
| 2017-10-11 | 1,658 | 1,660 | 1,651 | 1,659 | 5,600 | 1,659 |
| 2017-10-10 | 1,681 | 1,681 | 1,648 | 1,657 | 6,000 | 1,657 |
| 2017-10-06 | 1,672 | 1,678 | 1,647 | 1,647 | 9,800 | 1,647 |
| 2017-10-05 | 1,675 | 1,698 | 1,665 | 1,676 | 14,500 | 1,676 |
| 2017-10-04 | 1,675 | 1,675 | 1,661 | 1,662 | 9,800 | 1,662 |
| 2017-10-03 | 1,704 | 1,709 | 1,675 | 1,680 | 25,400 | 1,680 |
| 2017-10-02 | 1,703 | 1,733 | 1,698 | 1,698 | 21,900 | 1,698 |
| 2017-09-29 | 1,705 | 1,705 | 1,690 | 1,699 | 8,100 | 1,699 |
| 2017-09-28 | 1,702 | 1,702 | 1,683 | 1,698 | 9,100 | 1,698 |
| 2017-09-27 | 1,684 | 1,708 | 1,682 | 1,703 | 13,200 | 1,703 |
| 2017-09-26 | 1,704 | 1,708 | 1,694 | 1,707 | 12,100 | 1,707 |
| 2017-09-25 | 1,699 | 1,710 | 1,697 | 1,704 | 11,700 | 1,704 |
| 2017-09-22 | 1,699 | 1,699 | 1,670 | 1,688 | 13,600 | 1,688 |
| 2017-09-21 | 1,700 | 1,703 | 1,691 | 1,699 | 22,300 | 1,699 |
| 2017-09-20 | 1,650 | 1,695 | 1,643 | 1,688 | 21,300 | 1,688 |
| 2017-09-19 | 1,646 | 1,660 | 1,632 | 1,645 | 11,400 | 1,645 |
| 2017-09-15 | 1,613 | 1,650 | 1,613 | 1,634 | 7,600 | 1,634 |
| 2017-09-14 | 1,656 | 1,656 | 1,605 | 1,614 | 12,100 | 1,614 |
| 2017-09-13 | 1,660 | 1,660 | 1,640 | 1,656 | 8,000 | 1,656 |
| 2017-09-12 | 1,662 | 1,667 | 1,647 | 1,660 | 10,400 | 1,660 |
| 2017-09-11 | 1,589 | 1,657 | 1,589 | 1,652 | 15,900 | 1,652 |
| 2017-09-08 | 1,576 | 1,618 | 1,576 | 1,587 | 12,100 | 1,587 |
| 2017-09-07 | 1,607 | 1,634 | 1,590 | 1,594 | 10,000 | 1,594 |
| 2017-09-06 | 1,590 | 1,618 | 1,561 | 1,614 | 24,200 | 1,614 |
| 2017-09-05 | 1,628 | 1,635 | 1,594 | 1,599 | 53,700 | 1,599 |
| 2017-09-04 | 1,679 | 1,679 | 1,620 | 1,628 | 27,600 | 1,628 |
| 2017-09-01 | 1,652 | 1,714 | 1,650 | 1,696 | 38,600 | 1,696 |
| 2017-08-31 | 1,609 | 1,648 | 1,609 | 1,648 | 15,600 | 1,648 |
| 2017-08-30 | 1,611 | 1,615 | 1,603 | 1,605 | 19,000 | 1,605 |
| 2017-08-29 | 1,601 | 1,619 | 1,592 | 1,609 | 29,500 | 1,609 |
| 2017-08-28 | 1,617 | 1,625 | 1,606 | 1,611 | 14,000 | 1,611 |
| 2017-08-25 | 1,630 | 1,630 | 1,615 | 1,625 | 17,300 | 1,625 |
| 2017-08-24 | 1,625 | 1,640 | 1,616 | 1,621 | 19,800 | 1,621 |
| 2017-08-23 | 1,640 | 1,650 | 1,631 | 1,643 | 16,600 | 1,643 |
| 2017-08-22 | 1,660 | 1,666 | 1,616 | 1,620 | 46,300 | 1,620 |
| 2017-08-21 | 1,675 | 1,683 | 1,661 | 1,661 | 12,300 | 1,661 |
| 2017-08-18 | 1,680 | 1,680 | 1,666 | 1,675 | 16,200 | 1,675 |
| 2017-08-17 | 1,695 | 1,697 | 1,670 | 1,691 | 23,200 | 1,691 |
| 2017-08-16 | 1,689 | 1,714 | 1,674 | 1,695 | 35,900 | 1,695 |
| 2017-08-15 | 1,708 | 1,716 | 1,681 | 1,689 | 19,700 | 1,689 |
| 2017-08-14 | 1,680 | 1,699 | 1,670 | 1,685 | 17,100 | 1,685 |
| 2017-08-10 | 1,682 | 1,686 | 1,671 | 1,686 | 21,700 | 1,686 |
| 2017-08-09 | 1,705 | 1,705 | 1,660 | 1,671 | 56,000 | 1,671 |
| 2017-08-08 | 1,729 | 1,729 | 1,701 | 1,703 | 55,800 | 1,703 |
| 2017-08-07 | 1,792 | 1,792 | 1,730 | 1,735 | 63,100 | 1,735 |
| 2017-08-04 | 1,815 | 1,816 | 1,800 | 1,800 | 20,300 | 1,800 |
| 2017-08-03 | 1,832 | 1,848 | 1,816 | 1,816 | 12,900 | 1,816 |
| 2017-08-02 | 1,839 | 1,850 | 1,827 | 1,838 | 13,500 | 1,838 |
| 2017-08-01 | 1,873 | 1,878 | 1,815 | 1,819 | 36,700 | 1,819 |
| 2017-07-31 | 1,867 | 1,881 | 1,853 | 1,879 | 26,000 | 1,879 |
| 2017-07-28 | 1,877 | 1,885 | 1,865 | 1,866 | 10,300 | 1,866 |
| 2017-07-27 | 1,869 | 1,887 | 1,869 | 1,877 | 15,400 | 1,877 |
| 2017-07-26 | 1,877 | 1,882 | 1,864 | 1,880 | 17,100 | 1,880 |
| 2017-07-25 | 1,871 | 1,884 | 1,867 | 1,871 | 11,400 | 1,871 |
| 2017-07-24 | 1,890 | 1,904 | 1,862 | 1,871 | 11,600 | 1,871 |
| 2017-07-21 | 1,907 | 1,909 | 1,891 | 1,895 | 14,100 | 1,895 |
| 2017-07-20 | 1,899 | 1,905 | 1,882 | 1,905 | 17,700 | 1,905 |
| 2017-07-19 | 1,863 | 1,900 | 1,863 | 1,878 | 14,200 | 1,878 |
| 2017-07-18 | 1,856 | 1,885 | 1,856 | 1,879 | 17,200 | 1,879 |
| 2017-07-14 | 1,864 | 1,875 | 1,857 | 1,860 | 11,300 | 1,860 |
| 2017-07-13 | 1,884 | 1,892 | 1,865 | 1,875 | 29,300 | 1,875 |
| 2017-07-12 | 1,904 | 1,912 | 1,880 | 1,884 | 27,600 | 1,884 |
| 2017-07-11 | 1,954 | 1,954 | 1,901 | 1,906 | 27,000 | 1,906 |
| 2017-07-10 | 1,905 | 1,988 | 1,895 | 1,930 | 42,800 | 1,930 |
| 2017-07-07 | 1,890 | 1,907 | 1,873 | 1,898 | 18,000 | 1,898 |
| 2017-07-06 | 1,915 | 1,915 | 1,881 | 1,897 | 29,600 | 1,897 |
| 2017-07-05 | 1,906 | 1,944 | 1,883 | 1,915 | 19,800 | 1,915 |
| 2017-07-04 | 1,930 | 1,930 | 1,890 | 1,900 | 25,100 | 1,900 |
| 2017-07-03 | 1,924 | 1,955 | 1,898 | 1,898 | 30,800 | 1,898 |
| 2017-06-30 | 1,910 | 1,935 | 1,906 | 1,914 | 10,100 | 1,914 |
| 2017-06-29 | 1,917 | 1,938 | 1,906 | 1,919 | 11,600 | 1,919 |
| 2017-06-28 | 1,930 | 1,930 | 1,900 | 1,903 | 31,000 | 1,903 |
| 2017-06-27 | 1,947 | 1,962 | 1,924 | 1,930 | 21,200 | 1,930 |
| 2017-06-26 | 1,905 | 1,975 | 1,905 | 1,966 | 35,000 | 1,966 |
| 2017-06-23 | 1,980 | 1,983 | 1,907 | 1,908 | 45,900 | 1,908 |
| 2017-06-22 | 1,991 | 2,010 | 1,979 | 1,981 | 35,800 | 1,981 |
| 2017-06-21 | 2,014 | 2,014 | 1,979 | 1,983 | 28,400 | 1,983 |
| 2017-06-20 | 1,970 | 2,026 | 1,970 | 2,014 | 34,100 | 2,014 |
| 2017-06-19 | 1,964 | 1,986 | 1,958 | 1,969 | 19,000 | 1,969 |
| 2017-06-16 | 1,970 | 1,997 | 1,950 | 1,970 | 14,600 | 1,970 |
| 2017-06-15 | 1,997 | 1,997 | 1,933 | 1,959 | 26,300 | 1,959 |
| 2017-06-14 | 2,043 | 2,043 | 1,986 | 1,997 | 28,700 | 1,997 |
| 2017-06-13 | 2,048 | 2,048 | 2,005 | 2,026 | 17,400 | 2,026 |
| 2017-06-12 | 2,070 | 2,072 | 2,023 | 2,023 | 29,000 | 2,023 |
| 2017-06-09 | 2,097 | 2,097 | 2,044 | 2,068 | 24,600 | 2,068 |
| 2017-06-08 | 2,100 | 2,122 | 2,050 | 2,054 | 29,500 | 2,054 |
| 2017-06-07 | 2,068 | 2,095 | 2,040 | 2,079 | 18,000 | 2,079 |
| 2017-06-06 | 2,121 | 2,121 | 1,950 | 2,071 | 56,400 | 2,071 |
| 2017-06-05 | 2,143 | 2,189 | 2,122 | 2,142 | 37,700 | 2,142 |
| 2017-06-02 | 2,140 | 2,150 | 2,073 | 2,136 | 68,600 | 2,136 |
| 2017-06-01 | 2,140 | 2,210 | 2,132 | 2,160 | 130,500 | 2,160 |
| 2017-05-31 | 1,993 | 2,179 | 1,956 | 2,150 | 217,800 | 2,150 |
| 2017-05-30 | 1,995 | 1,995 | 1,945 | 1,953 | 27,400 | 1,953 |
| 2017-05-29 | 1,965 | 1,985 | 1,940 | 1,965 | 23,200 | 1,965 |
| 2017-05-26 | 1,925 | 1,979 | 1,922 | 1,957 | 42,500 | 1,957 |
| 2017-05-25 | 1,949 | 1,955 | 1,901 | 1,928 | 47,900 | 1,928 |
| 2017-05-24 | 1,880 | 1,949 | 1,880 | 1,940 | 45,600 | 1,940 |
| 2017-05-23 | 1,884 | 1,897 | 1,861 | 1,875 | 15,800 | 1,875 |
| 2017-05-22 | 1,861 | 1,861 | 1,836 | 1,844 | 8,900 | 1,844 |
| 2017-05-19 | 1,831 | 1,831 | 1,813 | 1,821 | 15,600 | 1,821 |
| 2017-05-18 | 1,827 | 1,829 | 1,811 | 1,822 | 7,700 | 1,822 |
| 2017-05-17 | 1,831 | 1,849 | 1,810 | 1,837 | 18,200 | 1,837 |
| 2017-05-16 | 1,834 | 1,848 | 1,829 | 1,833 | 8,400 | 1,833 |
| 2017-05-15 | 1,840 | 1,840 | 1,802 | 1,834 | 20,800 | 1,834 |
| 2017-05-12 | 1,873 | 1,884 | 1,855 | 1,858 | 14,800 | 1,858 |
| 2017-05-11 | 1,910 | 1,915 | 1,870 | 1,879 | 27,100 | 1,879 |
| 2017-05-10 | 1,850 | 1,917 | 1,830 | 1,882 | 89,900 | 1,882 |
| 2017-05-09 | 1,966 | 2,055 | 1,952 | 2,020 | 66,100 | 2,020 |
| 2017-05-08 | 1,970 | 1,995 | 1,948 | 1,951 | 25,500 | 1,951 |
| 2017-05-02 | 1,955 | 1,970 | 1,941 | 1,960 | 11,200 | 1,960 |
| 2017-05-01 | 1,930 | 1,953 | 1,919 | 1,935 | 8,000 | 1,935 |
| 2017-04-28 | 2,015 | 2,028 | 1,923 | 1,938 | 32,200 | 1,938 |
| 2017-04-27 | 1,908 | 1,995 | 1,895 | 1,995 | 93,500 | 1,995 |
| 2017-04-26 | 1,879 | 1,886 | 1,855 | 1,868 | 12,200 | 1,868 |
| 2017-04-25 | 1,790 | 1,861 | 1,790 | 1,857 | 23,200 | 1,857 |
| 2017-04-24 | 1,800 | 1,800 | 1,785 | 1,790 | 9,200 | 1,790 |
| 2017-04-21 | 1,803 | 1,808 | 1,790 | 1,795 | 20,200 | 1,795 |
| 2017-04-20 | 1,800 | 1,820 | 1,786 | 1,807 | 19,400 | 1,807 |
| 2017-04-19 | 1,800 | 1,839 | 1,795 | 1,810 | 13,300 | 1,810 |
| 2017-04-18 | 1,840 | 1,862 | 1,810 | 1,835 | 16,000 | 1,835 |
| 2017-04-17 | 1,760 | 1,835 | 1,760 | 1,824 | 25,200 | 1,824 |
| 2017-04-14 | 1,805 | 1,805 | 1,771 | 1,783 | 15,600 | 1,783 |
| 2017-04-13 | 1,796 | 1,818 | 1,775 | 1,797 | 16,600 | 1,797 |
| 2017-04-12 | 1,810 | 1,840 | 1,770 | 1,836 | 54,000 | 1,836 |
| 2017-04-11 | 1,844 | 1,844 | 1,816 | 1,823 | 15,600 | 1,823 |
| 2017-04-10 | 1,840 | 1,860 | 1,833 | 1,853 | 14,100 | 1,853 |
| 2017-04-07 | 1,821 | 1,868 | 1,811 | 1,840 | 30,200 | 1,840 |
| 2017-04-06 | 1,860 | 1,862 | 1,810 | 1,820 | 41,200 | 1,820 |
| 2017-04-05 | 1,881 | 1,920 | 1,859 | 1,871 | 19,200 | 1,871 |
| 2017-04-04 | 1,950 | 1,950 | 1,851 | 1,880 | 59,400 | 1,880 |
| 2017-04-03 | 1,982 | 1,993 | 1,951 | 1,953 | 25,500 | 1,953 |
| 2017-03-31 | 2,030 | 2,030 | 1,980 | 1,980 | 23,900 | 1,980 |
| 2017-03-30 | 2,013 | 2,038 | 1,980 | 1,980 | 23,600 | 1,980 |
| 2017-03-29 | 1,975 | 2,044 | 1,975 | 2,038 | 29,900 | 2,038 |
| 2017-03-28 | 1,968 | 1,988 | 1,967 | 1,973 | 7,000 | 1,973 |
| 2017-03-27 | 1,997 | 1,998 | 1,966 | 1,968 | 12,600 | 1,968 |
| 2017-03-24 | 1,975 | 2,012 | 1,975 | 1,996 | 23,200 | 1,996 |
| 2017-03-23 | 1,961 | 1,984 | 1,961 | 1,968 | 17,100 | 1,968 |
| 2017-03-22 | 1,961 | 2,006 | 1,961 | 1,969 | 20,700 | 1,969 |
| 2017-03-21 | 1,990 | 2,010 | 1,962 | 1,989 | 26,600 | 1,989 |
| 2017-03-17 | 2,011 | 2,011 | 1,985 | 1,997 | 47,400 | 1,997 |
| 2017-03-16 | 2,010 | 2,028 | 2,001 | 2,011 | 35,000 | 2,011 |
| 2017-03-15 | 2,011 | 2,030 | 2,001 | 2,003 | 29,800 | 2,003 |
| 2017-03-14 | 2,034 | 2,035 | 2,006 | 2,011 | 31,400 | 2,011 |
| 2017-03-13 | 2,070 | 2,076 | 2,032 | 2,034 | 38,600 | 2,034 |
| 2017-03-10 | 2,071 | 2,080 | 2,040 | 2,050 | 32,000 | 2,050 |
| 2017-03-09 | 2,072 | 2,090 | 2,046 | 2,047 | 36,700 | 2,047 |
| 2017-03-08 | 2,061 | 2,110 | 2,061 | 2,071 | 35,000 | 2,071 |
| 2017-03-07 | 2,116 | 2,120 | 2,060 | 2,062 | 56,500 | 2,062 |
| 2017-03-06 | 2,145 | 2,145 | 2,118 | 2,130 | 34,900 | 2,130 |
| 2017-03-03 | 2,145 | 2,177 | 2,142 | 2,148 | 17,500 | 2,148 |
| 2017-03-02 | 2,176 | 2,190 | 2,150 | 2,150 | 47,200 | 2,150 |
| 2017-03-01 | 2,200 | 2,208 | 2,141 | 2,176 | 46,000 | 2,176 |
| 2017-02-28 | 2,239 | 2,254 | 2,208 | 2,208 | 37,300 | 2,208 |
| 2017-02-27 | 2,225 | 2,249 | 2,212 | 2,242 | 26,500 | 2,242 |
| 2017-02-24 | 2,209 | 2,250 | 2,200 | 2,225 | 21,900 | 2,225 |
| 2017-02-23 | 2,232 | 2,245 | 2,204 | 2,211 | 33,000 | 2,211 |
| 2017-02-22 | 2,245 | 2,253 | 2,216 | 2,223 | 19,600 | 2,223 |
| 2017-02-21 | 2,232 | 2,245 | 2,228 | 2,240 | 21,000 | 2,240 |
| 2017-02-20 | 2,184 | 2,230 | 2,177 | 2,219 | 29,400 | 2,219 |
| 2017-02-17 | 2,195 | 2,199 | 2,150 | 2,177 | 44,400 | 2,177 |
| 2017-02-16 | 2,251 | 2,265 | 2,190 | 2,202 | 61,800 | 2,202 |
| 2017-02-15 | 2,254 | 2,279 | 2,235 | 2,250 | 44,900 | 2,250 |
| 2017-02-14 | 2,231 | 2,280 | 2,222 | 2,230 | 50,200 | 2,230 |
| 2017-02-13 | 2,246 | 2,267 | 2,191 | 2,203 | 92,800 | 2,203 |
| 2017-02-10 | 2,320 | 2,334 | 2,240 | 2,246 | 103,700 | 2,246 |
| 2017-02-09 | 2,350 | 2,373 | 2,284 | 2,287 | 130,200 | 2,287 |
| 2017-02-08 | 2,392 | 2,446 | 2,351 | 2,354 | 267,200 | 2,354 |
| 2017-02-07 | 2,265 | 2,355 | 2,262 | 2,301 | 102,600 | 2,301 |
| 2017-02-06 | 2,239 | 2,280 | 2,230 | 2,265 | 40,700 | 2,265 |
| 2017-02-03 | 2,210 | 2,258 | 2,207 | 2,213 | 23,200 | 2,213 |
| 2017-02-02 | 2,266 | 2,283 | 2,211 | 2,223 | 40,500 | 2,223 |
| 2017-02-01 | 2,203 | 2,278 | 2,203 | 2,260 | 35,900 | 2,260 |
| 2017-01-31 | 2,246 | 2,286 | 2,212 | 2,225 | 39,100 | 2,225 |
| 2017-01-30 | 2,232 | 2,290 | 2,232 | 2,267 | 58,700 | 2,267 |
| 2017-01-27 | 2,270 | 2,300 | 2,210 | 2,224 | 57,500 | 2,224 |
| 2017-01-26 | 2,320 | 2,320 | 2,252 | 2,252 | 50,900 | 2,252 |
| 2017-01-25 | 2,350 | 2,354 | 2,254 | 2,300 | 79,600 | 2,300 |
| 2017-01-24 | 2,173 | 2,319 | 2,166 | 2,318 | 66,000 | 2,318 |
| 2017-01-23 | 2,163 | 2,214 | 2,160 | 2,173 | 41,800 | 2,173 |
| 2017-01-20 | 2,215 | 2,229 | 2,170 | 2,188 | 26,900 | 2,188 |
| 2017-01-19 | 2,256 | 2,280 | 2,205 | 2,208 | 48,100 | 2,208 |
| 2017-01-18 | 2,230 | 2,298 | 2,160 | 2,197 | 84,900 | 2,197 |
| 2017-01-17 | 2,346 | 2,366 | 2,256 | 2,257 | 93,600 | 2,257 |
| 2017-01-16 | 2,484 | 2,484 | 2,362 | 2,371 | 73,700 | 2,371 |
| 2017-01-13 | 2,361 | 2,457 | 2,331 | 2,442 | 124,100 | 2,442 |
| 2017-01-12 | 2,463 | 2,466 | 2,300 | 2,377 | 114,500 | 2,377 |
| 2017-01-11 | 2,535 | 2,535 | 2,385 | 2,413 | 220,900 | 2,413 |
| 2017-01-10 | 2,301 | 2,460 | 2,300 | 2,437 | 240,000 | 2,437 |
| 2017-01-06 | 2,242 | 2,351 | 2,242 | 2,251 | 137,500 | 2,251 |
| 2017-01-05 | 2,200 | 2,360 | 2,198 | 2,240 | 207,900 | 2,240 |
| 2017-01-04 | 2,146 | 2,198 | 2,109 | 2,163 | 91,000 | 2,163 |
分割・併合履歴 ： [2015-05-27]1株→2株
