3935 (株)エディア 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 | 1,531 | 1,553 | 1,506 | 1,512 | 67,600 | 1,512 |
| 2017-12-28 | 1,577 | 1,614 | 1,520 | 1,525 | 111,800 | 1,525 |
| 2017-12-27 | 1,544 | 1,634 | 1,544 | 1,602 | 124,400 | 1,602 |
| 2017-12-26 | 1,545 | 1,584 | 1,520 | 1,537 | 228,200 | 1,537 |
| 2017-12-25 | 1,577 | 1,617 | 1,490 | 1,505 | 591,200 | 1,505 |
| 2017-12-22 | 1,559 | 1,605 | 1,517 | 1,568 | 325,200 | 1,568 |
| 2017-12-21 | 1,670 | 1,685 | 1,607 | 1,617 | 176,000 | 1,617 |
| 2017-12-20 | 1,680 | 1,726 | 1,638 | 1,651 | 228,800 | 1,651 |
| 2017-12-19 | 1,665 | 1,713 | 1,663 | 1,674 | 87,000 | 1,674 |
| 2017-12-18 | 1,732 | 1,737 | 1,651 | 1,669 | 134,100 | 1,669 |
| 2017-12-15 | 1,693 | 1,771 | 1,680 | 1,725 | 179,900 | 1,725 |
| 2017-12-14 | 1,810 | 1,829 | 1,711 | 1,719 | 172,300 | 1,719 |
| 2017-12-13 | 1,773 | 1,808 | 1,703 | 1,790 | 308,100 | 1,790 |
| 2017-12-12 | 1,901 | 1,953 | 1,782 | 1,787 | 342,500 | 1,787 |
| 2017-12-11 | 1,945 | 1,975 | 1,901 | 1,921 | 117,400 | 1,921 |
| 2017-12-08 | 2,001 | 2,058 | 1,911 | 1,934 | 227,900 | 1,934 |
| 2017-12-07 | 1,975 | 2,040 | 1,957 | 1,993 | 181,100 | 1,993 |
| 2017-12-06 | 1,961 | 2,015 | 1,878 | 1,925 | 293,300 | 1,925 |
| 2017-12-05 | 2,055 | 2,062 | 1,958 | 1,959 | 369,200 | 1,959 |
| 2017-12-04 | 2,040 | 2,180 | 2,014 | 2,105 | 316,300 | 2,105 |
| 2017-12-01 | 2,024 | 2,070 | 1,987 | 2,000 | 138,300 | 2,000 |
| 2017-11-30 | 1,952 | 2,040 | 1,870 | 2,020 | 308,500 | 2,020 |
| 2017-11-29 | 2,007 | 2,071 | 1,964 | 1,970 | 268,900 | 1,970 |
| 2017-11-28 | 1,975 | 2,127 | 1,891 | 2,008 | 508,600 | 2,008 |
| 2017-11-27 | 1,863 | 2,039 | 1,853 | 2,013 | 355,300 | 2,013 |
| 2017-11-24 | 1,833 | 1,910 | 1,825 | 1,882 | 225,200 | 1,882 |
| 2017-11-22 | 1,785 | 1,889 | 1,780 | 1,850 | 177,000 | 1,850 |
| 2017-11-21 | 1,820 | 1,842 | 1,757 | 1,791 | 194,800 | 1,791 |
| 2017-11-20 | 1,872 | 1,882 | 1,801 | 1,825 | 250,800 | 1,825 |
| 2017-11-17 | 1,752 | 1,910 | 1,746 | 1,900 | 395,100 | 1,900 |
| 2017-11-16 | 1,680 | 1,769 | 1,680 | 1,752 | 172,900 | 1,752 |
| 2017-11-15 | 1,743 | 1,765 | 1,590 | 1,653 | 369,600 | 1,653 |
| 2017-11-13 | 1,835 | 1,851 | 1,793 | 1,826 | 132,700 | 1,826 |
| 2017-11-10 | 1,791 | 1,868 | 1,771 | 1,850 | 219,700 | 1,850 |
| 2017-11-09 | 1,781 | 1,919 | 1,730 | 1,832 | 524,000 | 1,832 |
| 2017-11-08 | 1,794 | 1,883 | 1,771 | 1,799 | 588,000 | 1,799 |
| 2017-11-07 | 1,675 | 1,736 | 1,657 | 1,700 | 163,900 | 1,700 |
| 2017-11-06 | 1,685 | 1,706 | 1,592 | 1,706 | 226,800 | 1,706 |
| 2017-11-02 | 1,763 | 1,765 | 1,650 | 1,675 | 379,700 | 1,675 |
| 2017-11-01 | 1,804 | 1,908 | 1,761 | 1,773 | 599,900 | 1,773 |
| 2017-10-31 | 1,860 | 1,958 | 1,734 | 1,804 | 1,349,500 | 1,804 |
| 2017-10-30 | 1,701 | 1,747 | 1,641 | 1,718 | 319,000 | 1,718 |
| 2017-10-27 | 1,599 | 1,768 | 1,572 | 1,668 | 669,500 | 1,668 |
| 2017-10-26 | 1,518 | 1,614 | 1,510 | 1,562 | 229,700 | 1,562 |
| 2017-10-25 | 1,610 | 1,652 | 1,533 | 1,547 | 335,700 | 1,547 |
| 2017-10-24 | 1,577 | 1,674 | 1,527 | 1,608 | 447,300 | 1,608 |
| 2017-10-23 | 1,506 | 1,636 | 1,484 | 1,577 | 632,300 | 1,577 |
| 2017-10-20 | 1,511 | 1,660 | 1,466 | 1,555 | 1,321,600 | 1,555 |
| 2017-10-19 | 1,788 | 1,805 | 1,500 | 1,570 | 2,892,500 | 1,570 |
| 2017-10-18 | 1,748 | 1,748 | 1,726 | 1,748 | 510,900 | 1,748 |
| 2017-10-17 | 1,448 | 1,448 | 1,448 | 1,448 | 46,200 | 1,448 |
| 2017-10-16 | 1,085 | 1,174 | 1,071 | 1,148 | 217,900 | 1,148 |
| 2017-10-13 | 1,191 | 1,200 | 1,082 | 1,096 | 551,300 | 1,096 |
| 2017-10-12 | 1,205 | 1,237 | 1,180 | 1,225 | 185,600 | 1,225 |
| 2017-10-11 | 1,225 | 1,290 | 1,217 | 1,258 | 132,400 | 1,258 |
| 2017-10-10 | 1,233 | 1,266 | 1,213 | 1,237 | 107,200 | 1,237 |
| 2017-10-06 | 1,233 | 1,252 | 1,215 | 1,230 | 104,000 | 1,230 |
| 2017-10-05 | 1,300 | 1,327 | 1,203 | 1,215 | 249,000 | 1,215 |
| 2017-10-04 | 1,322 | 1,395 | 1,275 | 1,300 | 330,900 | 1,300 |
| 2017-10-03 | 1,320 | 1,403 | 1,316 | 1,318 | 237,000 | 1,318 |
| 2017-10-02 | 1,320 | 1,350 | 1,286 | 1,311 | 115,100 | 1,311 |
| 2017-09-29 | 1,293 | 1,327 | 1,283 | 1,306 | 66,400 | 1,306 |
| 2017-09-28 | 1,300 | 1,360 | 1,300 | 1,310 | 102,600 | 1,310 |
| 2017-09-27 | 1,300 | 1,378 | 1,281 | 1,286 | 214,500 | 1,286 |
| 2017-09-26 | 1,290 | 1,320 | 1,237 | 1,275 | 284,000 | 1,275 |
| 2017-09-25 | 1,355 | 1,400 | 1,313 | 1,313 | 125,600 | 1,313 |
| 2017-09-22 | 1,423 | 1,434 | 1,345 | 1,359 | 294,800 | 1,359 |
| 2017-09-21 | 1,436 | 1,524 | 1,407 | 1,436 | 219,100 | 1,436 |
| 2017-09-20 | 1,438 | 1,471 | 1,410 | 1,429 | 116,800 | 1,429 |
| 2017-09-19 | 1,456 | 1,510 | 1,425 | 1,454 | 198,700 | 1,454 |
| 2017-09-15 | 1,374 | 1,446 | 1,348 | 1,425 | 171,200 | 1,425 |
| 2017-09-14 | 1,457 | 1,483 | 1,371 | 1,387 | 304,000 | 1,387 |
| 2017-09-13 | 1,501 | 1,530 | 1,472 | 1,480 | 239,700 | 1,480 |
| 2017-09-12 | 1,475 | 1,550 | 1,451 | 1,540 | 195,600 | 1,540 |
| 2017-09-11 | 1,510 | 1,525 | 1,450 | 1,479 | 196,600 | 1,479 |
| 2017-09-08 | 1,470 | 1,508 | 1,400 | 1,471 | 216,700 | 1,471 |
| 2017-09-07 | 1,550 | 1,555 | 1,421 | 1,470 | 272,600 | 1,470 |
| 2017-09-06 | 1,444 | 1,529 | 1,377 | 1,487 | 476,000 | 1,487 |
| 2017-09-05 | 1,732 | 1,750 | 1,465 | 1,489 | 694,000 | 1,489 |
| 2017-09-04 | 1,871 | 1,871 | 1,702 | 1,725 | 547,400 | 1,725 |
| 2017-09-01 | 1,923 | 1,950 | 1,869 | 1,900 | 210,400 | 1,900 |
| 2017-08-31 | 1,890 | 2,070 | 1,864 | 1,914 | 321,900 | 1,914 |
| 2017-08-30 | 2,010 | 2,029 | 1,810 | 1,909 | 341,400 | 1,909 |
| 2017-08-29 | 2,050 | 2,054 | 1,920 | 1,996 | 228,700 | 1,996 |
| 2017-08-28 | 4,200 | 4,220 | 4,130 | 4,135 | 62,600 | 2,067.50 |
| 2017-08-25 | 4,370 | 4,410 | 4,200 | 4,200 | 157,100 | 2,100 |
| 2017-08-24 | 4,100 | 4,525 | 3,960 | 4,440 | 385,000 | 2,220 |
| 2017-08-23 | 4,150 | 4,185 | 4,050 | 4,105 | 110,100 | 2,052.50 |
| 2017-08-22 | 4,200 | 4,340 | 4,000 | 4,100 | 287,900 | 2,050 |
| 2017-08-21 | 3,945 | 4,365 | 3,720 | 4,065 | 724,700 | 2,032.50 |
| 2017-08-18 | 3,755 | 4,065 | 3,725 | 3,890 | 359,400 | 1,945 |
| 2017-08-17 | 3,475 | 3,970 | 3,440 | 3,825 | 227,100 | 1,912.50 |
| 2017-08-16 | 3,490 | 3,895 | 3,420 | 3,535 | 300,100 | 1,767.50 |
| 2017-08-15 | 3,060 | 3,445 | 3,060 | 3,280 | 134,400 | 1,640 |
| 2017-08-14 | 3,125 | 3,250 | 3,050 | 3,200 | 57,800 | 1,600 |
| 2017-08-10 | 3,270 | 3,380 | 3,220 | 3,315 | 36,900 | 1,657.50 |
| 2017-08-09 | 3,400 | 3,425 | 3,205 | 3,340 | 92,200 | 1,670 |
| 2017-08-08 | 3,370 | 3,605 | 3,370 | 3,495 | 44,500 | 1,747.50 |
| 2017-08-07 | 3,530 | 3,550 | 3,380 | 3,430 | 43,000 | 1,715 |
| 2017-08-04 | 3,385 | 3,540 | 3,300 | 3,460 | 87,700 | 1,730 |
| 2017-08-03 | 3,595 | 3,645 | 3,260 | 3,385 | 138,500 | 1,692.50 |
| 2017-08-02 | 3,500 | 3,665 | 3,425 | 3,595 | 124,800 | 1,797.50 |
| 2017-08-01 | 3,830 | 3,840 | 3,370 | 3,420 | 219,500 | 1,710 |
| 2017-07-31 | 3,865 | 3,945 | 3,650 | 3,900 | 159,500 | 1,950 |
| 2017-07-28 | 4,130 | 4,145 | 3,880 | 3,895 | 107,900 | 1,947.50 |
| 2017-07-27 | 4,115 | 4,185 | 4,090 | 4,090 | 53,000 | 2,045 |
| 2017-07-26 | 4,180 | 4,230 | 4,075 | 4,080 | 179,700 | 2,040 |
| 2017-07-25 | 4,175 | 4,295 | 4,130 | 4,250 | 44,100 | 2,125 |
| 2017-07-24 | 4,290 | 4,380 | 4,170 | 4,230 | 75,200 | 2,115 |
| 2017-07-21 | 4,265 | 4,360 | 4,160 | 4,270 | 90,500 | 2,135 |
| 2017-07-20 | 4,580 | 4,620 | 4,175 | 4,225 | 231,400 | 2,112.50 |
| 2017-07-19 | 4,445 | 4,535 | 4,295 | 4,350 | 110,500 | 2,175 |
| 2017-07-18 | 4,660 | 4,780 | 4,410 | 4,410 | 169,700 | 2,205 |
| 2017-07-14 | 4,900 | 5,350 | 4,660 | 4,825 | 345,800 | 2,412.50 |
| 2017-07-13 | 5,040 | 5,160 | 4,900 | 5,000 | 106,200 | 2,500 |
| 2017-07-12 | 5,150 | 5,330 | 5,050 | 5,080 | 127,200 | 2,540 |
| 2017-07-11 | 5,330 | 5,430 | 5,080 | 5,170 | 201,000 | 2,585 |
| 2017-07-10 | 5,200 | 5,790 | 4,845 | 5,380 | 858,300 | 2,690 |
| 2017-07-07 | 4,360 | 5,100 | 4,310 | 5,100 | 230,500 | 2,550 |
| 2017-07-06 | 4,490 | 4,645 | 4,375 | 4,400 | 96,600 | 2,200 |
| 2017-07-05 | 4,410 | 4,550 | 4,335 | 4,420 | 83,500 | 2,210 |
| 2017-07-04 | 4,725 | 4,730 | 4,200 | 4,400 | 178,000 | 2,200 |
| 2017-07-03 | 4,550 | 4,740 | 4,470 | 4,655 | 132,500 | 2,327.50 |
| 2017-06-30 | 4,195 | 4,570 | 4,130 | 4,560 | 146,500 | 2,280 |
| 2017-06-29 | 4,270 | 4,590 | 4,215 | 4,330 | 140,300 | 2,165 |
| 2017-06-28 | 4,180 | 4,320 | 4,020 | 4,155 | 127,400 | 2,077.50 |
| 2017-06-27 | 4,510 | 4,640 | 4,350 | 4,365 | 139,600 | 2,182.50 |
| 2017-06-26 | 4,390 | 4,610 | 4,345 | 4,510 | 142,400 | 2,255 |
| 2017-06-23 | 4,620 | 4,850 | 3,940 | 4,355 | 469,600 | 2,177.50 |
| 2017-06-22 | 4,405 | 4,720 | 4,360 | 4,610 | 261,700 | 2,305 |
| 2017-06-21 | 3,905 | 4,590 | 3,790 | 4,405 | 554,300 | 2,202.50 |
| 2017-06-20 | 3,975 | 4,000 | 3,835 | 3,900 | 120,400 | 1,950 |
| 2017-06-19 | 3,980 | 4,145 | 3,755 | 3,975 | 392,200 | 1,987.50 |
| 2017-06-16 | 3,850 | 4,000 | 3,725 | 4,000 | 162,600 | 2,000 |
| 2017-06-15 | 3,630 | 3,820 | 3,575 | 3,820 | 108,300 | 1,910 |
| 2017-06-14 | 3,670 | 3,670 | 3,470 | 3,610 | 93,300 | 1,805 |
| 2017-06-13 | 3,625 | 3,720 | 3,550 | 3,600 | 119,500 | 1,800 |
| 2017-06-12 | 3,810 | 3,850 | 3,520 | 3,625 | 291,900 | 1,812.50 |
| 2017-06-09 | 3,635 | 4,070 | 3,630 | 4,040 | 292,000 | 2,020 |
| 2017-06-08 | 3,690 | 3,845 | 3,585 | 3,630 | 115,900 | 1,815 |
| 2017-06-07 | 3,660 | 3,820 | 3,650 | 3,690 | 105,800 | 1,845 |
| 2017-06-06 | 3,585 | 3,895 | 3,455 | 3,790 | 289,400 | 1,895 |
| 2017-06-05 | 3,490 | 3,860 | 3,470 | 3,635 | 267,700 | 1,817.50 |
| 2017-06-02 | 3,515 | 3,545 | 3,380 | 3,390 | 92,700 | 1,695 |
| 2017-06-01 | 3,350 | 3,475 | 3,310 | 3,405 | 125,200 | 1,702.50 |
| 2017-05-31 | 3,545 | 3,630 | 3,280 | 3,310 | 192,100 | 1,655 |
| 2017-05-30 | 3,390 | 3,630 | 3,320 | 3,600 | 181,900 | 1,800 |
| 2017-05-29 | 3,335 | 3,475 | 3,265 | 3,335 | 138,400 | 1,667.50 |
| 2017-05-26 | 3,400 | 3,540 | 3,275 | 3,425 | 151,300 | 1,712.50 |
| 2017-05-25 | 3,580 | 3,690 | 3,450 | 3,450 | 165,300 | 1,725 |
| 2017-05-24 | 3,550 | 3,730 | 3,460 | 3,545 | 273,900 | 1,772.50 |
| 2017-05-23 | 3,570 | 3,695 | 3,460 | 3,495 | 265,500 | 1,747.50 |
| 2017-05-22 | 3,750 | 3,900 | 3,615 | 3,640 | 652,000 | 1,820 |
| 2017-05-19 | 4,010 | 4,080 | 3,665 | 3,950 | 2,294,700 | 1,975 |
| 2017-05-18 | 3,380 | 3,380 | 3,380 | 3,380 | 20,200 | 1,690 |
| 2017-05-17 | 2,364 | 2,880 | 2,295 | 2,880 | 131,900 | 1,440 |
| 2017-05-16 | 2,451 | 2,574 | 2,379 | 2,380 | 157,800 | 1,190 |
| 2017-05-15 | 2,360 | 2,495 | 2,319 | 2,470 | 132,200 | 1,235 |
| 2017-05-12 | 2,375 | 2,569 | 2,375 | 2,434 | 226,600 | 1,217 |
| 2017-05-11 | 2,359 | 2,685 | 2,285 | 2,472 | 729,100 | 1,236 |
| 2017-05-10 | 2,465 | 2,484 | 2,359 | 2,396 | 217,000 | 1,198 |
| 2017-05-09 | 2,459 | 2,518 | 2,223 | 2,444 | 727,100 | 1,222 |
| 2017-05-08 | 2,006 | 2,451 | 1,995 | 2,428 | 1,060,500 | 1,214 |
| 2017-05-02 | 1,853 | 2,046 | 1,843 | 2,003 | 188,600 | 1,001.50 |
| 2017-05-01 | 1,868 | 1,940 | 1,853 | 1,874 | 79,100 | 937 |
| 2017-04-28 | 1,885 | 1,916 | 1,852 | 1,853 | 39,200 | 926.50 |
| 2017-04-27 | 1,835 | 1,888 | 1,834 | 1,880 | 27,000 | 940 |
| 2017-04-26 | 1,881 | 1,881 | 1,825 | 1,851 | 46,900 | 925.50 |
| 2017-04-25 | 1,781 | 1,841 | 1,781 | 1,841 | 29,000 | 920.50 |
| 2017-04-24 | 1,803 | 1,823 | 1,798 | 1,800 | 26,700 | 900 |
| 2017-04-21 | 1,860 | 1,874 | 1,801 | 1,823 | 41,600 | 911.50 |
| 2017-04-20 | 1,907 | 1,911 | 1,842 | 1,848 | 38,600 | 924 |
| 2017-04-19 | 1,821 | 1,929 | 1,821 | 1,910 | 76,900 | 955 |
| 2017-04-18 | 1,850 | 1,907 | 1,801 | 1,852 | 101,100 | 926 |
| 2017-04-17 | 1,740 | 1,862 | 1,740 | 1,839 | 85,000 | 919.50 |
| 2017-04-14 | 1,762 | 1,875 | 1,730 | 1,744 | 178,800 | 872 |
| 2017-04-13 | 1,753 | 1,909 | 1,726 | 1,842 | 91,800 | 921 |
| 2017-04-12 | 1,783 | 1,798 | 1,731 | 1,771 | 71,000 | 885.50 |
| 2017-04-11 | 1,800 | 1,865 | 1,796 | 1,816 | 31,200 | 908 |
| 2017-04-10 | 1,808 | 1,834 | 1,800 | 1,816 | 24,000 | 908 |
| 2017-04-07 | 1,810 | 1,838 | 1,750 | 1,800 | 74,100 | 900 |
| 2017-04-06 | 1,822 | 1,839 | 1,781 | 1,806 | 55,100 | 903 |
| 2017-04-05 | 1,846 | 1,915 | 1,808 | 1,850 | 44,000 | 925 |
| 2017-04-04 | 1,902 | 1,902 | 1,801 | 1,824 | 79,600 | 912 |
| 2017-04-03 | 1,979 | 1,979 | 1,832 | 1,907 | 95,700 | 953.50 |
| 2017-03-31 | 1,989 | 2,037 | 1,972 | 1,980 | 32,500 | 990 |
| 2017-03-30 | 2,021 | 2,059 | 1,970 | 1,973 | 49,600 | 986.50 |
| 2017-03-29 | 1,961 | 2,071 | 1,941 | 2,045 | 67,500 | 1,022.50 |
| 2017-03-28 | 1,967 | 1,998 | 1,919 | 1,939 | 32,600 | 969.50 |
| 2017-03-27 | 2,000 | 2,030 | 1,932 | 1,980 | 52,100 | 990 |
| 2017-03-24 | 2,050 | 2,050 | 1,982 | 2,004 | 37,500 | 1,002 |
| 2017-03-23 | 2,016 | 2,075 | 2,004 | 2,034 | 41,200 | 1,017 |
| 2017-03-22 | 2,000 | 2,122 | 1,959 | 2,005 | 104,000 | 1,002.50 |
| 2017-03-21 | 1,970 | 2,036 | 1,903 | 2,030 | 75,200 | 1,015 |
| 2017-03-17 | 2,025 | 2,046 | 1,950 | 1,989 | 61,900 | 994.50 |
| 2017-03-16 | 1,983 | 2,049 | 1,980 | 2,025 | 52,200 | 1,012.50 |
| 2017-03-15 | 2,100 | 2,143 | 1,996 | 1,997 | 93,800 | 998.50 |
| 2017-03-14 | 2,078 | 2,195 | 2,042 | 2,143 | 81,400 | 1,071.50 |
| 2017-03-13 | 2,200 | 2,284 | 2,090 | 2,099 | 103,700 | 1,049.50 |
| 2017-03-10 | 2,199 | 2,240 | 2,175 | 2,200 | 54,800 | 1,100 |
| 2017-03-09 | 2,315 | 2,320 | 2,220 | 2,220 | 86,500 | 1,110 |
| 2017-03-08 | 2,341 | 2,412 | 2,312 | 2,315 | 82,100 | 1,157.50 |
| 2017-03-07 | 2,371 | 2,419 | 2,311 | 2,340 | 103,100 | 1,170 |
| 2017-03-06 | 2,366 | 2,438 | 2,353 | 2,370 | 131,500 | 1,185 |
| 2017-03-03 | 2,304 | 2,397 | 2,274 | 2,326 | 187,400 | 1,163 |
| 2017-03-02 | 2,244 | 2,675 | 2,200 | 2,302 | 875,000 | 1,151 |
| 2017-03-01 | 2,174 | 2,260 | 2,075 | 2,194 | 230,200 | 1,097 |
| 2017-02-28 | 2,301 | 2,320 | 2,180 | 2,185 | 166,600 | 1,092.50 |
| 2017-02-27 | 2,295 | 2,468 | 2,286 | 2,320 | 253,600 | 1,160 |
| 2017-02-24 | 2,346 | 2,443 | 2,280 | 2,333 | 205,200 | 1,166.50 |
| 2017-02-23 | 2,470 | 2,500 | 2,337 | 2,417 | 826,600 | 1,208.50 |
| 2017-02-22 | 2,113 | 2,530 | 2,087 | 2,382 | 1,817,800 | 1,191 |
| 2017-02-21 | 1,970 | 2,129 | 1,950 | 2,063 | 164,200 | 1,031.50 |
| 2017-02-20 | 1,926 | 1,989 | 1,925 | 1,963 | 49,500 | 981.50 |
| 2017-02-17 | 1,961 | 1,979 | 1,911 | 1,940 | 62,400 | 970 |
| 2017-02-16 | 1,900 | 2,008 | 1,887 | 1,986 | 95,700 | 993 |
| 2017-02-15 | 1,939 | 1,950 | 1,905 | 1,905 | 40,600 | 952.50 |
| 2017-02-14 | 1,987 | 2,019 | 1,933 | 1,948 | 53,500 | 974 |
| 2017-02-13 | 1,996 | 2,079 | 1,968 | 2,006 | 108,000 | 1,003 |
| 2017-02-10 | 1,922 | 1,989 | 1,913 | 1,963 | 57,600 | 981.50 |
| 2017-02-09 | 1,965 | 1,965 | 1,911 | 1,922 | 50,700 | 961 |
| 2017-02-08 | 1,878 | 1,996 | 1,850 | 1,978 | 174,700 | 989 |
| 2017-02-07 | 1,852 | 1,868 | 1,831 | 1,856 | 21,500 | 928 |
| 2017-02-06 | 1,824 | 1,870 | 1,822 | 1,854 | 34,800 | 927 |
| 2017-02-03 | 1,854 | 1,888 | 1,822 | 1,822 | 27,200 | 911 |
| 2017-02-02 | 1,851 | 1,912 | 1,851 | 1,854 | 41,400 | 927 |
| 2017-02-01 | 1,872 | 1,899 | 1,832 | 1,851 | 37,100 | 925.50 |
| 2017-01-31 | 1,876 | 1,900 | 1,855 | 1,876 | 43,100 | 938 |
| 2017-01-30 | 1,925 | 1,930 | 1,872 | 1,895 | 48,100 | 947.50 |
| 2017-01-27 | 1,849 | 1,924 | 1,830 | 1,923 | 80,100 | 961.50 |
| 2017-01-26 | 1,841 | 1,851 | 1,815 | 1,834 | 30,100 | 917 |
| 2017-01-25 | 1,835 | 1,850 | 1,813 | 1,837 | 32,600 | 918.50 |
| 2017-01-24 | 1,781 | 1,836 | 1,774 | 1,827 | 31,600 | 913.50 |
| 2017-01-23 | 1,775 | 1,808 | 1,769 | 1,789 | 19,200 | 894.50 |
| 2017-01-20 | 1,779 | 1,796 | 1,763 | 1,767 | 24,700 | 883.50 |
| 2017-01-19 | 1,797 | 1,817 | 1,765 | 1,767 | 28,800 | 883.50 |
| 2017-01-18 | 1,753 | 1,815 | 1,753 | 1,797 | 38,300 | 898.50 |
| 2017-01-17 | 1,783 | 1,800 | 1,754 | 1,764 | 43,800 | 882 |
| 2017-01-16 | 1,850 | 1,871 | 1,750 | 1,795 | 128,400 | 897.50 |
| 2017-01-13 | 1,843 | 1,937 | 1,843 | 1,880 | 169,000 | 940 |
| 2017-01-12 | 1,796 | 1,840 | 1,771 | 1,837 | 64,900 | 918.50 |
| 2017-01-11 | 1,787 | 1,800 | 1,770 | 1,790 | 47,300 | 895 |
| 2017-01-10 | 1,870 | 1,871 | 1,795 | 1,816 | 104,300 | 908 |
| 2017-01-06 | 1,950 | 2,065 | 1,880 | 1,910 | 267,000 | 955 |
| 2017-01-05 | 1,778 | 2,170 | 1,760 | 1,953 | 725,600 | 976.50 |
| 2017-01-04 | 1,730 | 1,777 | 1,727 | 1,775 | 26,300 | 887.50 |
分割・併合履歴 ： [2017-08-29]1株→2株
