3969 (株)エイトレッド 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 | 1,123 | 1,140 | 1,123 | 1,130 | 12,300 | 1,130 |
| 2017-12-28 | 1,138 | 1,144 | 1,118 | 1,122 | 16,300 | 1,122 |
| 2017-12-27 | 1,100 | 1,140 | 1,100 | 1,136 | 24,600 | 1,136 |
| 2017-12-26 | 1,097 | 1,115 | 1,085 | 1,091 | 42,200 | 1,091 |
| 2017-12-25 | 1,137 | 1,138 | 1,095 | 1,100 | 53,200 | 1,100 |
| 2017-12-22 | 1,127 | 1,145 | 1,127 | 1,141 | 23,800 | 1,141 |
| 2017-12-21 | 1,150 | 1,151 | 1,122 | 1,131 | 41,200 | 1,131 |
| 2017-12-20 | 1,162 | 1,163 | 1,155 | 1,155 | 17,500 | 1,155 |
| 2017-12-19 | 1,160 | 1,167 | 1,155 | 1,155 | 26,700 | 1,155 |
| 2017-12-18 | 1,192 | 1,192 | 1,155 | 1,157 | 39,300 | 1,157 |
| 2017-12-15 | 1,180 | 1,192 | 1,162 | 1,192 | 40,400 | 1,192 |
| 2017-12-14 | 1,220 | 1,228 | 1,152 | 1,178 | 81,300 | 1,178 |
| 2017-12-13 | 1,188 | 1,238 | 1,150 | 1,212 | 98,000 | 1,212 |
| 2017-12-12 | 3,550 | 3,635 | 3,550 | 3,575 | 29,600 | 1,191.67 |
| 2017-12-11 | 3,520 | 3,550 | 3,510 | 3,535 | 23,400 | 1,178.33 |
| 2017-12-08 | 3,525 | 3,525 | 3,495 | 3,515 | 8,600 | 1,171.67 |
| 2017-12-07 | 3,495 | 3,510 | 3,465 | 3,495 | 7,400 | 1,165 |
| 2017-12-06 | 3,510 | 3,540 | 3,445 | 3,445 | 14,800 | 1,148.33 |
| 2017-12-05 | 3,540 | 3,555 | 3,435 | 3,510 | 13,700 | 1,170 |
| 2017-12-04 | 3,535 | 3,575 | 3,525 | 3,525 | 17,900 | 1,175 |
| 2017-12-01 | 3,510 | 3,530 | 3,510 | 3,530 | 11,000 | 1,176.67 |
| 2017-11-30 | 3,530 | 3,560 | 3,485 | 3,490 | 16,500 | 1,163.33 |
| 2017-11-29 | 3,595 | 3,595 | 3,500 | 3,530 | 26,500 | 1,176.67 |
| 2017-11-28 | 3,525 | 3,585 | 3,480 | 3,560 | 39,200 | 1,186.67 |
| 2017-11-27 | 3,480 | 3,530 | 3,465 | 3,510 | 30,600 | 1,170 |
| 2017-11-24 | 3,390 | 3,455 | 3,370 | 3,455 | 25,400 | 1,151.67 |
| 2017-11-22 | 3,425 | 3,460 | 3,400 | 3,430 | 28,700 | 1,143.33 |
| 2017-11-21 | 3,510 | 3,520 | 3,455 | 3,465 | 31,900 | 1,155 |
| 2017-11-20 | 3,485 | 3,530 | 3,375 | 3,510 | 135,000 | 1,170 |
| 2017-11-17 | 3,485 | 3,485 | 3,485 | 3,485 | 16,400 | 1,161.67 |
| 2017-11-16 | 2,953 | 2,984 | 2,953 | 2,981 | 3,300 | 993.67 |
| 2017-11-15 | 3,015 | 3,015 | 2,921 | 2,951 | 8,400 | 983.67 |
| 2017-11-14 | 3,005 | 3,015 | 2,980 | 3,015 | 7,300 | 1,005 |
| 2017-11-13 | 2,980 | 3,010 | 2,980 | 3,005 | 5,200 | 1,001.67 |
| 2017-11-10 | 2,969 | 2,983 | 2,960 | 2,970 | 1,800 | 990 |
| 2017-11-09 | 3,000 | 3,000 | 2,961 | 2,972 | 5,300 | 990.67 |
| 2017-11-08 | 2,983 | 3,010 | 2,983 | 3,000 | 5,200 | 1,000 |
| 2017-11-07 | 3,005 | 3,025 | 3,000 | 3,005 | 5,400 | 1,001.67 |
| 2017-11-06 | 3,010 | 3,015 | 2,990 | 2,991 | 5,400 | 997 |
| 2017-11-02 | 3,025 | 3,030 | 2,984 | 3,005 | 4,300 | 1,001.67 |
| 2017-11-01 | 3,000 | 3,040 | 2,992 | 3,030 | 8,300 | 1,010 |
| 2017-10-31 | 3,020 | 3,020 | 2,975 | 3,010 | 6,900 | 1,003.33 |
| 2017-10-30 | 2,952 | 3,020 | 2,952 | 3,020 | 10,500 | 1,006.67 |
| 2017-10-27 | 2,850 | 2,947 | 2,850 | 2,947 | 23,800 | 982.33 |
| 2017-10-26 | 2,938 | 2,949 | 2,911 | 2,934 | 5,000 | 978 |
| 2017-10-25 | 2,950 | 2,964 | 2,924 | 2,930 | 3,500 | 976.67 |
| 2017-10-24 | 2,920 | 2,952 | 2,920 | 2,950 | 3,000 | 983.33 |
| 2017-10-23 | 2,928 | 2,934 | 2,894 | 2,921 | 5,900 | 973.67 |
| 2017-10-20 | 2,962 | 2,962 | 2,920 | 2,922 | 1,300 | 974 |
| 2017-10-19 | 2,933 | 2,958 | 2,913 | 2,925 | 6,100 | 975 |
| 2017-10-18 | 2,980 | 2,980 | 2,928 | 2,931 | 5,300 | 977 |
| 2017-10-17 | 2,979 | 2,982 | 2,970 | 2,982 | 3,000 | 994 |
| 2017-10-16 | 2,950 | 2,982 | 2,945 | 2,979 | 3,300 | 993 |
| 2017-10-13 | 2,929 | 2,944 | 2,915 | 2,940 | 2,400 | 980 |
| 2017-10-12 | 2,902 | 2,930 | 2,902 | 2,917 | 2,200 | 972.33 |
| 2017-10-11 | 2,898 | 2,910 | 2,894 | 2,901 | 4,800 | 967 |
| 2017-10-10 | 2,895 | 2,915 | 2,894 | 2,898 | 3,700 | 966 |
| 2017-10-06 | 2,904 | 2,919 | 2,893 | 2,895 | 6,400 | 965 |
| 2017-10-05 | 2,950 | 2,969 | 2,923 | 2,923 | 4,700 | 974.33 |
| 2017-10-04 | 2,983 | 2,985 | 2,950 | 2,950 | 4,800 | 983.33 |
| 2017-10-03 | 2,998 | 3,000 | 2,981 | 2,996 | 2,300 | 998.67 |
| 2017-10-02 | 2,980 | 3,010 | 2,980 | 2,998 | 3,000 | 999.33 |
| 2017-09-29 | 2,986 | 2,997 | 2,983 | 2,997 | 2,300 | 999 |
| 2017-09-28 | 2,991 | 3,010 | 2,982 | 2,983 | 4,000 | 994.33 |
| 2017-09-27 | 2,975 | 3,000 | 2,975 | 2,990 | 6,700 | 996.67 |
| 2017-09-26 | 3,085 | 3,095 | 3,060 | 3,060 | 6,800 | 1,020 |
| 2017-09-25 | 3,060 | 3,085 | 3,050 | 3,070 | 5,100 | 1,023.33 |
| 2017-09-22 | 3,080 | 3,090 | 3,010 | 3,040 | 6,800 | 1,013.33 |
| 2017-09-21 | 3,100 | 3,130 | 3,090 | 3,095 | 4,300 | 1,031.67 |
| 2017-09-20 | 3,045 | 3,095 | 3,045 | 3,085 | 5,600 | 1,028.33 |
| 2017-09-19 | 3,035 | 3,070 | 3,025 | 3,055 | 6,800 | 1,018.33 |
| 2017-09-15 | 2,980 | 2,997 | 2,980 | 2,997 | 3,900 | 999 |
| 2017-09-14 | 2,997 | 2,999 | 2,975 | 2,980 | 5,800 | 993.33 |
| 2017-09-13 | 2,952 | 2,997 | 2,952 | 2,997 | 5,700 | 999 |
| 2017-09-12 | 2,877 | 2,972 | 2,877 | 2,951 | 6,100 | 983.67 |
| 2017-09-11 | 2,863 | 2,890 | 2,863 | 2,875 | 3,500 | 958.33 |
| 2017-09-08 | 2,866 | 2,867 | 2,841 | 2,850 | 9,400 | 950 |
| 2017-09-07 | 2,877 | 2,895 | 2,870 | 2,871 | 5,000 | 957 |
| 2017-09-06 | 2,861 | 2,892 | 2,851 | 2,870 | 8,000 | 956.67 |
| 2017-09-05 | 2,948 | 2,951 | 2,888 | 2,899 | 12,700 | 966.33 |
| 2017-09-04 | 2,978 | 2,989 | 2,957 | 2,966 | 7,100 | 988.67 |
| 2017-09-01 | 2,965 | 3,010 | 2,964 | 2,991 | 4,800 | 997 |
| 2017-08-31 | 2,969 | 2,970 | 2,953 | 2,970 | 4,400 | 990 |
| 2017-08-30 | 2,970 | 2,970 | 2,945 | 2,954 | 2,000 | 984.67 |
| 2017-08-29 | 2,944 | 2,973 | 2,943 | 2,958 | 3,600 | 986 |
| 2017-08-28 | 2,954 | 2,987 | 2,943 | 2,958 | 6,400 | 986 |
| 2017-08-25 | 2,962 | 2,987 | 2,952 | 2,953 | 4,700 | 984.33 |
| 2017-08-24 | 2,957 | 2,985 | 2,957 | 2,971 | 2,700 | 990.33 |
| 2017-08-23 | 2,961 | 2,973 | 2,957 | 2,960 | 2,900 | 986.67 |
| 2017-08-22 | 2,999 | 2,999 | 2,955 | 2,968 | 3,300 | 989.33 |
| 2017-08-21 | 2,996 | 3,005 | 2,951 | 2,963 | 7,000 | 987.67 |
| 2017-08-18 | 2,970 | 3,020 | 2,952 | 2,995 | 6,300 | 998.33 |
| 2017-08-17 | 2,865 | 2,980 | 2,865 | 2,970 | 5,600 | 990 |
| 2017-08-16 | 2,865 | 2,894 | 2,861 | 2,893 | 4,500 | 964.33 |
| 2017-08-15 | 2,897 | 2,906 | 2,846 | 2,864 | 8,400 | 954.67 |
| 2017-08-14 | 2,817 | 2,882 | 2,816 | 2,871 | 9,600 | 957 |
| 2017-08-10 | 2,924 | 2,925 | 2,868 | 2,880 | 12,000 | 960 |
| 2017-08-09 | 3,000 | 3,020 | 2,937 | 2,945 | 14,900 | 981.67 |
| 2017-08-08 | 3,015 | 3,015 | 2,999 | 3,000 | 3,700 | 1,000 |
| 2017-08-07 | 3,050 | 3,050 | 2,997 | 3,015 | 5,400 | 1,005 |
| 2017-08-04 | 3,045 | 3,065 | 3,015 | 3,020 | 3,800 | 1,006.67 |
| 2017-08-03 | 3,025 | 3,060 | 3,015 | 3,035 | 6,700 | 1,011.67 |
| 2017-08-02 | 3,045 | 3,065 | 3,020 | 3,020 | 4,600 | 1,006.67 |
| 2017-08-01 | 3,080 | 3,085 | 2,990 | 3,030 | 18,000 | 1,010 |
| 2017-07-31 | 3,195 | 3,195 | 3,105 | 3,105 | 15,100 | 1,035 |
| 2017-07-28 | 3,230 | 3,265 | 3,180 | 3,195 | 21,800 | 1,065 |
| 2017-07-27 | 3,300 | 3,345 | 3,275 | 3,345 | 7,600 | 1,115 |
| 2017-07-26 | 3,340 | 3,340 | 3,310 | 3,325 | 4,100 | 1,108.33 |
| 2017-07-25 | 3,340 | 3,340 | 3,295 | 3,335 | 5,800 | 1,111.67 |
| 2017-07-24 | 3,245 | 3,320 | 3,210 | 3,315 | 9,300 | 1,105 |
| 2017-07-21 | 3,210 | 3,225 | 3,210 | 3,225 | 1,900 | 1,075 |
| 2017-07-20 | 3,210 | 3,240 | 3,200 | 3,210 | 3,700 | 1,070 |
| 2017-07-19 | 3,225 | 3,225 | 3,205 | 3,210 | 2,800 | 1,070 |
| 2017-07-18 | 3,205 | 3,225 | 3,195 | 3,200 | 2,700 | 1,066.67 |
| 2017-07-14 | 3,190 | 3,225 | 3,190 | 3,205 | 4,000 | 1,068.33 |
| 2017-07-13 | 3,230 | 3,235 | 3,200 | 3,220 | 4,500 | 1,073.33 |
| 2017-07-12 | 3,230 | 3,250 | 3,190 | 3,210 | 3,400 | 1,070 |
| 2017-07-11 | 3,245 | 3,245 | 3,205 | 3,230 | 3,400 | 1,076.67 |
| 2017-07-10 | 3,265 | 3,265 | 3,200 | 3,235 | 4,400 | 1,078.33 |
| 2017-07-07 | 3,265 | 3,265 | 3,185 | 3,225 | 6,000 | 1,075 |
| 2017-07-06 | 3,285 | 3,285 | 3,195 | 3,225 | 4,700 | 1,075 |
| 2017-07-05 | 3,140 | 3,290 | 3,140 | 3,230 | 11,600 | 1,076.67 |
| 2017-07-04 | 3,230 | 3,230 | 3,155 | 3,160 | 10,100 | 1,053.33 |
| 2017-07-03 | 3,275 | 3,275 | 3,215 | 3,225 | 5,400 | 1,075 |
| 2017-06-30 | 3,160 | 3,240 | 3,150 | 3,240 | 7,200 | 1,080 |
| 2017-06-29 | 3,200 | 3,230 | 3,150 | 3,195 | 16,600 | 1,065 |
| 2017-06-28 | 3,200 | 3,220 | 3,140 | 3,145 | 18,400 | 1,048.33 |
| 2017-06-27 | 3,270 | 3,290 | 3,230 | 3,230 | 22,900 | 1,076.67 |
| 2017-06-26 | 3,290 | 3,345 | 3,290 | 3,315 | 9,900 | 1,105 |
| 2017-06-23 | 3,390 | 3,390 | 3,305 | 3,335 | 14,400 | 1,111.67 |
| 2017-06-22 | 3,425 | 3,425 | 3,390 | 3,390 | 13,300 | 1,130 |
| 2017-06-21 | 3,395 | 3,410 | 3,390 | 3,410 | 5,000 | 1,136.67 |
| 2017-06-20 | 3,430 | 3,430 | 3,390 | 3,390 | 6,700 | 1,130 |
| 2017-06-19 | 3,400 | 3,435 | 3,370 | 3,415 | 10,900 | 1,138.33 |
| 2017-06-16 | 3,405 | 3,405 | 3,350 | 3,365 | 7,000 | 1,121.67 |
| 2017-06-15 | 3,465 | 3,465 | 3,350 | 3,415 | 8,200 | 1,138.33 |
| 2017-06-14 | 3,450 | 3,475 | 3,400 | 3,420 | 15,500 | 1,140 |
| 2017-06-13 | 3,325 | 3,405 | 3,300 | 3,390 | 9,900 | 1,130 |
| 2017-06-12 | 3,300 | 3,320 | 3,295 | 3,300 | 13,300 | 1,100 |
| 2017-06-09 | 3,380 | 3,395 | 3,315 | 3,330 | 10,600 | 1,110 |
| 2017-06-08 | 3,370 | 3,410 | 3,330 | 3,345 | 8,700 | 1,115 |
| 2017-06-07 | 3,345 | 3,390 | 3,315 | 3,370 | 6,900 | 1,123.33 |
| 2017-06-06 | 3,355 | 3,400 | 3,300 | 3,390 | 22,100 | 1,130 |
| 2017-06-05 | 3,410 | 3,490 | 3,375 | 3,390 | 19,700 | 1,130 |
| 2017-06-02 | 3,330 | 3,400 | 3,300 | 3,400 | 18,800 | 1,133.33 |
| 2017-06-01 | 3,320 | 3,355 | 3,285 | 3,305 | 14,200 | 1,101.67 |
| 2017-05-31 | 3,385 | 3,440 | 3,315 | 3,330 | 18,500 | 1,110 |
| 2017-05-30 | 3,400 | 3,400 | 3,295 | 3,380 | 18,800 | 1,126.67 |
| 2017-05-29 | 3,550 | 3,550 | 3,330 | 3,330 | 44,200 | 1,110 |
| 2017-05-26 | 3,555 | 3,570 | 3,450 | 3,480 | 139,100 | 1,160 |
| 2017-05-25 | 3,235 | 3,320 | 3,215 | 3,265 | 29,900 | 1,088.33 |
| 2017-05-24 | 3,145 | 3,285 | 3,140 | 3,210 | 30,800 | 1,070 |
| 2017-05-23 | 3,145 | 3,150 | 3,070 | 3,125 | 16,800 | 1,041.67 |
| 2017-05-22 | 3,030 | 3,190 | 3,020 | 3,100 | 24,300 | 1,033.33 |
| 2017-05-19 | 3,010 | 3,055 | 2,982 | 3,005 | 12,500 | 1,001.67 |
| 2017-05-18 | 3,000 | 3,025 | 2,980 | 2,983 | 28,800 | 994.33 |
| 2017-05-17 | 3,100 | 3,145 | 3,090 | 3,100 | 10,500 | 1,033.33 |
| 2017-05-16 | 3,165 | 3,235 | 3,110 | 3,145 | 16,200 | 1,048.33 |
| 2017-05-15 | 3,110 | 3,170 | 3,090 | 3,165 | 16,500 | 1,055 |
| 2017-05-12 | 3,230 | 3,230 | 3,080 | 3,110 | 19,500 | 1,036.67 |
| 2017-05-11 | 3,175 | 3,280 | 3,150 | 3,250 | 16,200 | 1,083.33 |
| 2017-05-10 | 3,250 | 3,255 | 3,185 | 3,210 | 30,000 | 1,070 |
| 2017-05-09 | 3,375 | 3,415 | 3,315 | 3,320 | 19,100 | 1,106.67 |
| 2017-05-08 | 3,395 | 3,450 | 3,350 | 3,420 | 41,700 | 1,140 |
| 2017-05-02 | 3,300 | 3,430 | 3,260 | 3,355 | 49,600 | 1,118.33 |
| 2017-05-01 | 3,300 | 3,430 | 3,175 | 3,275 | 101,300 | 1,091.67 |
| 2017-04-28 | 3,180 | 3,340 | 3,055 | 3,305 | 117,400 | 1,101.67 |
| 2017-04-27 | 3,020 | 3,185 | 3,015 | 3,175 | 67,300 | 1,058.33 |
| 2017-04-26 | 3,070 | 3,110 | 3,010 | 3,010 | 36,700 | 1,003.33 |
| 2017-04-25 | 3,080 | 3,080 | 3,010 | 3,040 | 6,800 | 1,013.33 |
| 2017-04-24 | 3,060 | 3,110 | 3,005 | 3,020 | 10,900 | 1,006.67 |
| 2017-04-21 | 3,165 | 3,185 | 3,010 | 3,010 | 15,300 | 1,003.33 |
| 2017-04-20 | 3,195 | 3,195 | 3,100 | 3,120 | 12,600 | 1,040 |
| 2017-04-19 | 3,100 | 3,170 | 3,075 | 3,140 | 15,800 | 1,046.67 |
| 2017-04-18 | 3,060 | 3,140 | 3,000 | 3,100 | 22,200 | 1,033.33 |
| 2017-04-17 | 2,878 | 2,990 | 2,878 | 2,990 | 8,900 | 996.67 |
| 2017-04-14 | 2,997 | 3,015 | 2,854 | 2,873 | 22,200 | 957.67 |
| 2017-04-13 | 2,995 | 3,075 | 2,851 | 3,015 | 75,800 | 1,005 |
| 2017-04-12 | 3,115 | 3,225 | 3,075 | 3,135 | 39,200 | 1,045 |
| 2017-04-11 | 3,410 | 3,410 | 3,315 | 3,325 | 29,200 | 1,108.33 |
| 2017-04-10 | 3,470 | 3,475 | 3,410 | 3,410 | 4,900 | 1,136.67 |
| 2017-04-07 | 3,400 | 3,495 | 3,300 | 3,470 | 31,800 | 1,156.67 |
| 2017-04-06 | 3,620 | 3,620 | 3,360 | 3,455 | 26,400 | 1,151.67 |
| 2017-04-05 | 3,670 | 3,670 | 3,500 | 3,660 | 20,100 | 1,220 |
| 2017-04-04 | 3,895 | 3,895 | 3,600 | 3,600 | 42,000 | 1,200 |
| 2017-04-03 | 3,945 | 3,945 | 3,845 | 3,845 | 20,000 | 1,281.67 |
| 2017-03-31 | 3,810 | 3,925 | 3,800 | 3,825 | 36,000 | 1,275 |
| 2017-03-30 | 3,730 | 3,800 | 3,705 | 3,760 | 23,200 | 1,253.33 |
| 2017-03-29 | 3,550 | 3,730 | 3,550 | 3,730 | 10,600 | 1,243.33 |
| 2017-03-28 | 3,645 | 3,660 | 3,550 | 3,575 | 10,900 | 1,191.67 |
| 2017-03-27 | 3,705 | 3,705 | 3,605 | 3,605 | 19,900 | 1,201.67 |
| 2017-03-24 | 3,730 | 3,735 | 3,705 | 3,705 | 10,200 | 1,235 |
| 2017-03-23 | 3,665 | 3,740 | 3,665 | 3,725 | 17,400 | 1,241.67 |
| 2017-03-22 | 3,770 | 3,770 | 3,665 | 3,665 | 15,600 | 1,221.67 |
| 2017-03-21 | 3,680 | 3,825 | 3,680 | 3,780 | 15,400 | 1,260 |
| 2017-03-17 | 3,840 | 3,845 | 3,750 | 3,755 | 25,500 | 1,251.67 |
| 2017-03-16 | 3,780 | 3,890 | 3,780 | 3,850 | 15,900 | 1,283.33 |
| 2017-03-15 | 3,925 | 3,965 | 3,775 | 3,840 | 63,200 | 1,280 |
| 2017-03-14 | 3,970 | 4,070 | 3,910 | 3,970 | 71,500 | 1,323.33 |
| 2017-03-13 | 4,215 | 4,225 | 4,100 | 4,110 | 43,100 | 1,370 |
| 2017-03-10 | 4,195 | 4,300 | 4,155 | 4,215 | 46,200 | 1,405 |
| 2017-03-09 | 4,200 | 4,255 | 4,145 | 4,165 | 47,600 | 1,388.33 |
| 2017-03-08 | 4,340 | 4,495 | 4,215 | 4,215 | 220,000 | 1,405 |
| 2017-03-07 | 4,200 | 4,280 | 4,100 | 4,230 | 68,900 | 1,410 |
| 2017-03-06 | 4,180 | 4,280 | 4,145 | 4,200 | 56,200 | 1,400 |
| 2017-03-03 | 4,295 | 4,325 | 4,155 | 4,170 | 58,000 | 1,390 |
| 2017-03-02 | 4,210 | 4,360 | 4,170 | 4,285 | 68,500 | 1,428.33 |
| 2017-03-01 | 4,260 | 4,280 | 4,115 | 4,185 | 100,300 | 1,395 |
| 2017-02-28 | 4,410 | 4,530 | 4,275 | 4,290 | 162,300 | 1,430 |
| 2017-02-27 | 4,180 | 4,480 | 4,155 | 4,480 | 184,400 | 1,493.33 |
| 2017-02-24 | 4,230 | 4,280 | 4,135 | 4,150 | 139,900 | 1,383.33 |
| 2017-02-23 | 4,285 | 4,375 | 4,080 | 4,130 | 194,100 | 1,376.67 |
| 2017-02-22 | 3,980 | 4,275 | 3,950 | 4,265 | 129,700 | 1,421.67 |
| 2017-02-21 | 4,055 | 4,105 | 3,965 | 3,970 | 32,600 | 1,323.33 |
| 2017-02-20 | 3,970 | 4,090 | 3,860 | 4,075 | 49,000 | 1,358.33 |
| 2017-02-17 | 4,100 | 4,185 | 3,960 | 4,000 | 77,400 | 1,333.33 |
| 2017-02-16 | 3,970 | 4,125 | 3,940 | 4,095 | 97,300 | 1,365 |
| 2017-02-15 | 3,870 | 3,950 | 3,805 | 3,945 | 39,800 | 1,315 |
| 2017-02-14 | 3,860 | 3,945 | 3,840 | 3,840 | 44,700 | 1,280 |
| 2017-02-13 | 4,025 | 4,035 | 3,845 | 3,905 | 59,700 | 1,301.67 |
| 2017-02-10 | 4,200 | 4,220 | 4,010 | 4,025 | 79,300 | 1,341.67 |
| 2017-02-09 | 4,190 | 4,250 | 4,085 | 4,100 | 179,800 | 1,366.67 |
| 2017-02-08 | 4,060 | 4,115 | 3,955 | 3,980 | 90,800 | 1,326.67 |
| 2017-02-07 | 3,965 | 4,130 | 3,910 | 4,130 | 168,200 | 1,376.67 |
| 2017-02-06 | 3,810 | 3,950 | 3,810 | 3,895 | 64,200 | 1,298.33 |
| 2017-02-03 | 3,625 | 3,975 | 3,600 | 3,785 | 121,400 | 1,261.67 |
| 2017-02-02 | 3,650 | 3,650 | 3,565 | 3,600 | 20,900 | 1,200 |
| 2017-02-01 | 3,750 | 3,750 | 3,635 | 3,660 | 23,700 | 1,220 |
| 2017-01-31 | 3,720 | 3,785 | 3,700 | 3,705 | 27,400 | 1,235 |
| 2017-01-30 | 3,605 | 3,720 | 3,565 | 3,720 | 31,700 | 1,240 |
| 2017-01-27 | 3,550 | 3,690 | 3,485 | 3,600 | 97,500 | 1,200 |
| 2017-01-26 | 3,900 | 3,930 | 3,800 | 3,900 | 54,500 | 1,300 |
| 2017-01-25 | 3,815 | 3,950 | 3,815 | 3,865 | 41,500 | 1,288.33 |
| 2017-01-24 | 3,935 | 3,940 | 3,740 | 3,815 | 63,000 | 1,271.67 |
| 2017-01-23 | 3,550 | 3,850 | 3,550 | 3,830 | 77,900 | 1,276.67 |
| 2017-01-20 | 3,320 | 3,560 | 3,310 | 3,540 | 37,700 | 1,180 |
| 2017-01-19 | 3,555 | 3,555 | 3,360 | 3,375 | 25,000 | 1,125 |
| 2017-01-18 | 3,600 | 3,600 | 3,330 | 3,515 | 43,400 | 1,171.67 |
| 2017-01-17 | 3,735 | 3,740 | 3,540 | 3,555 | 61,400 | 1,185 |
| 2017-01-16 | 3,755 | 3,805 | 3,705 | 3,775 | 52,400 | 1,258.33 |
| 2017-01-13 | 3,870 | 3,910 | 3,800 | 3,820 | 40,700 | 1,273.33 |
| 2017-01-12 | 4,030 | 4,035 | 3,800 | 3,905 | 76,600 | 1,301.67 |
| 2017-01-11 | 4,030 | 4,070 | 3,965 | 4,055 | 62,700 | 1,351.67 |
| 2017-01-10 | 3,950 | 4,020 | 3,935 | 3,995 | 65,600 | 1,331.67 |
| 2017-01-06 | 4,080 | 4,100 | 3,855 | 3,945 | 147,300 | 1,315 |
| 2017-01-05 | 4,105 | 4,285 | 4,025 | 4,150 | 340,400 | 1,383.33 |
| 2017-01-04 | 3,960 | 4,130 | 3,930 | 4,020 | 219,400 | 1,340 |
分割・併合履歴 ： [2017-12-13]1株→3株
