4718 (株)早稲田アカデミー 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 | 1,698 | 1,709 | 1,691 | 1,709 | 1,700 | 854.50 |
| 2017-12-28 | 1,698 | 1,704 | 1,689 | 1,701 | 4,800 | 850.50 |
| 2017-12-27 | 1,691 | 1,695 | 1,682 | 1,689 | 1,500 | 844.50 |
| 2017-12-26 | 1,687 | 1,692 | 1,680 | 1,691 | 4,400 | 845.50 |
| 2017-12-25 | 1,700 | 1,700 | 1,678 | 1,695 | 5,600 | 847.50 |
| 2017-12-22 | 1,705 | 1,722 | 1,700 | 1,707 | 3,200 | 853.50 |
| 2017-12-21 | 1,698 | 1,711 | 1,698 | 1,708 | 2,300 | 854 |
| 2017-12-20 | 1,691 | 1,709 | 1,691 | 1,704 | 4,700 | 852 |
| 2017-12-19 | 1,711 | 1,727 | 1,688 | 1,702 | 6,200 | 851 |
| 2017-12-18 | 1,705 | 1,711 | 1,699 | 1,711 | 6,400 | 855.50 |
| 2017-12-15 | 1,705 | 1,713 | 1,701 | 1,709 | 7,700 | 854.50 |
| 2017-12-14 | 1,696 | 1,721 | 1,696 | 1,716 | 8,600 | 858 |
| 2017-12-13 | 1,674 | 1,710 | 1,674 | 1,688 | 6,400 | 844 |
| 2017-12-12 | 1,710 | 1,710 | 1,687 | 1,696 | 7,700 | 848 |
| 2017-12-11 | 1,727 | 1,727 | 1,707 | 1,710 | 3,900 | 855 |
| 2017-12-08 | 1,724 | 1,748 | 1,721 | 1,727 | 4,100 | 863.50 |
| 2017-12-07 | 1,715 | 1,740 | 1,715 | 1,738 | 4,000 | 869 |
| 2017-12-06 | 1,722 | 1,733 | 1,706 | 1,718 | 4,100 | 859 |
| 2017-12-05 | 1,715 | 1,745 | 1,711 | 1,715 | 3,000 | 857.50 |
| 2017-12-04 | 1,742 | 1,749 | 1,709 | 1,711 | 7,000 | 855.50 |
| 2017-12-01 | 1,741 | 1,750 | 1,722 | 1,748 | 4,000 | 874 |
| 2017-11-30 | 1,736 | 1,749 | 1,724 | 1,745 | 4,100 | 872.50 |
| 2017-11-29 | 1,711 | 1,750 | 1,711 | 1,750 | 6,300 | 875 |
| 2017-11-28 | 1,703 | 1,724 | 1,703 | 1,724 | 2,300 | 862 |
| 2017-11-27 | 1,703 | 1,726 | 1,696 | 1,726 | 3,700 | 863 |
| 2017-11-24 | 1,713 | 1,713 | 1,686 | 1,703 | 6,500 | 851.50 |
| 2017-11-22 | 1,723 | 1,723 | 1,711 | 1,714 | 1,600 | 857 |
| 2017-11-21 | 1,729 | 1,740 | 1,721 | 1,724 | 2,400 | 862 |
| 2017-11-20 | 1,697 | 1,740 | 1,689 | 1,719 | 6,400 | 859.50 |
| 2017-11-17 | 1,720 | 1,722 | 1,685 | 1,693 | 7,300 | 846.50 |
| 2017-11-16 | 1,718 | 1,728 | 1,688 | 1,708 | 6,200 | 854 |
| 2017-11-15 | 1,790 | 1,790 | 1,660 | 1,719 | 19,600 | 859.50 |
| 2017-11-13 | 1,700 | 1,738 | 1,676 | 1,728 | 8,500 | 864 |
| 2017-11-10 | 1,680 | 1,700 | 1,680 | 1,700 | 2,500 | 850 |
| 2017-11-09 | 1,709 | 1,709 | 1,662 | 1,696 | 7,700 | 848 |
| 2017-11-08 | 1,706 | 1,710 | 1,688 | 1,707 | 6,200 | 853.50 |
| 2017-11-07 | 1,706 | 1,710 | 1,692 | 1,701 | 4,500 | 850.50 |
| 2017-11-06 | 1,700 | 1,722 | 1,700 | 1,708 | 5,100 | 854 |
| 2017-11-02 | 1,710 | 1,720 | 1,687 | 1,719 | 11,100 | 859.50 |
| 2017-11-01 | 1,698 | 1,715 | 1,676 | 1,710 | 10,400 | 855 |
| 2017-10-31 | 1,705 | 1,719 | 1,693 | 1,698 | 12,200 | 849 |
| 2017-10-30 | 1,703 | 1,719 | 1,700 | 1,710 | 7,100 | 855 |
| 2017-10-27 | 1,706 | 1,710 | 1,693 | 1,707 | 5,600 | 853.50 |
| 2017-10-26 | 1,696 | 1,714 | 1,696 | 1,714 | 3,100 | 857 |
| 2017-10-25 | 1,690 | 1,712 | 1,690 | 1,705 | 5,600 | 852.50 |
| 2017-10-24 | 1,715 | 1,729 | 1,685 | 1,688 | 10,200 | 844 |
| 2017-10-23 | 1,710 | 1,739 | 1,697 | 1,700 | 9,900 | 850 |
| 2017-10-20 | 1,647 | 1,709 | 1,647 | 1,709 | 10,300 | 854.50 |
| 2017-10-19 | 1,664 | 1,690 | 1,662 | 1,680 | 8,300 | 840 |
| 2017-10-18 | 1,687 | 1,692 | 1,665 | 1,684 | 7,100 | 842 |
| 2017-10-17 | 1,697 | 1,705 | 1,684 | 1,687 | 5,500 | 843.50 |
| 2017-10-16 | 1,703 | 1,719 | 1,690 | 1,703 | 11,800 | 851.50 |
| 2017-10-13 | 1,714 | 1,724 | 1,683 | 1,719 | 13,100 | 859.50 |
| 2017-10-12 | 1,702 | 1,727 | 1,691 | 1,726 | 8,700 | 863 |
| 2017-10-11 | 1,686 | 1,709 | 1,662 | 1,709 | 9,000 | 854.50 |
| 2017-10-10 | 1,674 | 1,710 | 1,660 | 1,683 | 10,500 | 841.50 |
| 2017-10-06 | 1,685 | 1,695 | 1,670 | 1,691 | 6,400 | 845.50 |
| 2017-10-05 | 1,715 | 1,715 | 1,687 | 1,694 | 2,900 | 847 |
| 2017-10-04 | 1,702 | 1,714 | 1,694 | 1,711 | 6,400 | 855.50 |
| 2017-10-03 | 1,679 | 1,705 | 1,679 | 1,698 | 7,400 | 849 |
| 2017-10-02 | 1,716 | 1,717 | 1,672 | 1,678 | 11,500 | 839 |
| 2017-09-29 | 1,736 | 1,749 | 1,707 | 1,716 | 7,700 | 858 |
| 2017-09-28 | 1,698 | 1,742 | 1,681 | 1,724 | 11,700 | 862 |
| 2017-09-27 | 1,749 | 1,770 | 1,688 | 1,697 | 26,000 | 848.50 |
| 2017-09-26 | 1,665 | 1,801 | 1,656 | 1,794 | 41,500 | 897 |
| 2017-09-25 | 1,618 | 1,660 | 1,600 | 1,647 | 14,100 | 823.50 |
| 2017-09-22 | 1,660 | 1,660 | 1,580 | 1,618 | 6,900 | 809 |
| 2017-09-21 | 1,651 | 1,662 | 1,635 | 1,660 | 8,200 | 830 |
| 2017-09-20 | 1,590 | 1,635 | 1,590 | 1,635 | 17,800 | 817.50 |
| 2017-09-19 | 1,590 | 1,599 | 1,540 | 1,550 | 7,700 | 775 |
| 2017-09-15 | 1,575 | 1,575 | 1,532 | 1,543 | 9,700 | 771.50 |
| 2017-09-14 | 1,542 | 1,565 | 1,539 | 1,561 | 10,000 | 780.50 |
| 2017-09-13 | 1,508 | 1,544 | 1,482 | 1,534 | 5,000 | 767 |
| 2017-09-12 | 1,496 | 1,499 | 1,463 | 1,497 | 6,900 | 748.50 |
| 2017-09-11 | 1,489 | 1,500 | 1,464 | 1,479 | 10,900 | 739.50 |
| 2017-09-08 | 1,428 | 1,465 | 1,401 | 1,459 | 23,700 | 729.50 |
| 2017-09-07 | 1,489 | 1,503 | 1,481 | 1,488 | 3,000 | 744 |
| 2017-09-06 | 1,502 | 1,528 | 1,474 | 1,488 | 10,600 | 744 |
| 2017-09-05 | 1,538 | 1,541 | 1,511 | 1,535 | 9,300 | 767.50 |
| 2017-09-04 | 1,581 | 1,581 | 1,540 | 1,550 | 6,000 | 775 |
| 2017-09-01 | 1,575 | 1,589 | 1,575 | 1,581 | 5,200 | 790.50 |
| 2017-08-31 | 1,580 | 1,580 | 1,568 | 1,569 | 1,400 | 784.50 |
| 2017-08-30 | 1,575 | 1,583 | 1,572 | 1,572 | 4,000 | 786 |
| 2017-08-29 | 1,548 | 1,573 | 1,548 | 1,569 | 5,900 | 784.50 |
| 2017-08-28 | 1,531 | 1,563 | 1,531 | 1,560 | 8,000 | 780 |
| 2017-08-25 | 1,550 | 1,550 | 1,529 | 1,537 | 5,400 | 768.50 |
| 2017-08-24 | 1,591 | 1,592 | 1,533 | 1,559 | 25,700 | 779.50 |
| 2017-08-23 | 1,645 | 1,645 | 1,599 | 1,600 | 11,000 | 800 |
| 2017-08-22 | 1,655 | 1,657 | 1,620 | 1,646 | 3,100 | 823 |
| 2017-08-21 | 1,669 | 1,672 | 1,652 | 1,655 | 2,800 | 827.50 |
| 2017-08-18 | 1,658 | 1,699 | 1,658 | 1,675 | 4,000 | 837.50 |
| 2017-08-17 | 1,677 | 1,700 | 1,677 | 1,694 | 2,500 | 847 |
| 2017-08-16 | 1,636 | 1,697 | 1,636 | 1,677 | 8,500 | 838.50 |
| 2017-08-15 | 1,700 | 1,725 | 1,640 | 1,640 | 16,400 | 820 |
| 2017-08-14 | 1,620 | 1,699 | 1,612 | 1,697 | 18,400 | 848.50 |
| 2017-08-10 | 1,703 | 1,720 | 1,681 | 1,688 | 7,300 | 844 |
| 2017-08-09 | 1,690 | 1,716 | 1,669 | 1,703 | 7,900 | 851.50 |
| 2017-08-08 | 1,729 | 1,742 | 1,700 | 1,703 | 7,300 | 851.50 |
| 2017-08-07 | 1,734 | 1,739 | 1,713 | 1,731 | 4,600 | 865.50 |
| 2017-08-04 | 1,683 | 1,743 | 1,670 | 1,734 | 10,600 | 867 |
| 2017-08-03 | 1,661 | 1,687 | 1,651 | 1,684 | 8,100 | 842 |
| 2017-08-02 | 1,672 | 1,680 | 1,655 | 1,675 | 6,100 | 837.50 |
| 2017-08-01 | 1,700 | 1,749 | 1,653 | 1,683 | 23,700 | 841.50 |
| 2017-07-31 | 1,719 | 1,739 | 1,637 | 1,734 | 29,300 | 867 |
| 2017-07-28 | 1,761 | 1,777 | 1,724 | 1,735 | 17,200 | 867.50 |
| 2017-07-27 | 1,772 | 1,790 | 1,755 | 1,761 | 10,200 | 880.50 |
| 2017-07-26 | 1,730 | 1,780 | 1,712 | 1,774 | 22,300 | 887 |
| 2017-07-25 | 1,705 | 1,744 | 1,650 | 1,744 | 26,400 | 872 |
| 2017-07-24 | 1,575 | 1,753 | 1,575 | 1,707 | 37,700 | 853.50 |
| 2017-07-21 | 1,569 | 1,610 | 1,563 | 1,594 | 20,400 | 797 |
| 2017-07-20 | 1,532 | 1,570 | 1,526 | 1,566 | 11,300 | 783 |
| 2017-07-19 | 1,524 | 1,532 | 1,509 | 1,532 | 4,300 | 766 |
| 2017-07-18 | 1,537 | 1,538 | 1,525 | 1,529 | 8,800 | 764.50 |
| 2017-07-14 | 1,519 | 1,539 | 1,503 | 1,539 | 20,300 | 769.50 |
| 2017-07-13 | 1,480 | 1,500 | 1,475 | 1,500 | 6,600 | 750 |
| 2017-07-12 | 1,465 | 1,488 | 1,465 | 1,475 | 6,200 | 737.50 |
| 2017-07-11 | 1,447 | 1,475 | 1,447 | 1,471 | 6,900 | 735.50 |
| 2017-07-10 | 1,446 | 1,463 | 1,439 | 1,446 | 4,600 | 723 |
| 2017-07-07 | 1,441 | 1,448 | 1,432 | 1,446 | 5,500 | 723 |
| 2017-07-06 | 1,419 | 1,450 | 1,414 | 1,442 | 8,300 | 721 |
| 2017-07-05 | 1,418 | 1,423 | 1,405 | 1,414 | 9,300 | 707 |
| 2017-07-04 | 1,454 | 1,468 | 1,440 | 1,442 | 7,300 | 721 |
| 2017-07-03 | 1,482 | 1,482 | 1,407 | 1,452 | 19,500 | 726 |
| 2017-06-30 | 1,517 | 1,517 | 1,471 | 1,486 | 13,700 | 743 |
| 2017-06-29 | 1,503 | 1,544 | 1,503 | 1,518 | 7,500 | 759 |
| 2017-06-28 | 1,520 | 1,545 | 1,500 | 1,502 | 9,900 | 751 |
| 2017-06-27 | 1,489 | 1,518 | 1,489 | 1,506 | 10,900 | 753 |
| 2017-06-26 | 1,458 | 1,500 | 1,458 | 1,479 | 10,700 | 739.50 |
| 2017-06-23 | 1,481 | 1,495 | 1,451 | 1,472 | 8,100 | 736 |
| 2017-06-22 | 1,450 | 1,480 | 1,450 | 1,468 | 9,800 | 734 |
| 2017-06-21 | 1,414 | 1,459 | 1,402 | 1,449 | 11,900 | 724.50 |
| 2017-06-20 | 1,428 | 1,439 | 1,425 | 1,434 | 7,500 | 717 |
| 2017-06-19 | 1,400 | 1,430 | 1,400 | 1,430 | 12,600 | 715 |
| 2017-06-16 | 1,396 | 1,405 | 1,385 | 1,401 | 8,300 | 700.50 |
| 2017-06-15 | 1,384 | 1,393 | 1,374 | 1,383 | 10,700 | 691.50 |
| 2017-06-14 | 1,373 | 1,384 | 1,367 | 1,368 | 9,700 | 684 |
| 2017-06-13 | 1,352 | 1,360 | 1,350 | 1,356 | 5,800 | 678 |
| 2017-06-12 | 1,345 | 1,355 | 1,340 | 1,352 | 5,600 | 676 |
| 2017-06-09 | 1,334 | 1,352 | 1,334 | 1,346 | 5,400 | 673 |
| 2017-06-08 | 1,360 | 1,360 | 1,334 | 1,341 | 6,700 | 670.50 |
| 2017-06-07 | 1,346 | 1,349 | 1,342 | 1,346 | 3,300 | 673 |
| 2017-06-06 | 1,354 | 1,357 | 1,343 | 1,346 | 12,500 | 673 |
| 2017-06-05 | 1,346 | 1,354 | 1,344 | 1,350 | 6,100 | 675 |
| 2017-06-02 | 1,351 | 1,351 | 1,340 | 1,347 | 14,600 | 673.50 |
| 2017-06-01 | 1,335 | 1,338 | 1,315 | 1,321 | 10,400 | 660.50 |
| 2017-05-31 | 1,321 | 1,337 | 1,321 | 1,327 | 3,400 | 663.50 |
| 2017-05-30 | 1,323 | 1,350 | 1,321 | 1,331 | 14,900 | 665.50 |
| 2017-05-29 | 1,313 | 1,324 | 1,297 | 1,315 | 7,600 | 657.50 |
| 2017-05-26 | 1,329 | 1,331 | 1,306 | 1,313 | 5,700 | 656.50 |
| 2017-05-25 | 1,320 | 1,340 | 1,320 | 1,329 | 8,700 | 664.50 |
| 2017-05-24 | 1,303 | 1,320 | 1,303 | 1,320 | 11,100 | 660 |
| 2017-05-23 | 1,298 | 1,303 | 1,298 | 1,303 | 6,100 | 651.50 |
| 2017-05-22 | 1,298 | 1,299 | 1,291 | 1,298 | 6,900 | 649 |
| 2017-05-19 | 1,273 | 1,290 | 1,273 | 1,289 | 5,300 | 644.50 |
| 2017-05-18 | 1,270 | 1,287 | 1,269 | 1,283 | 5,900 | 641.50 |
| 2017-05-17 | 1,299 | 1,299 | 1,291 | 1,295 | 4,400 | 647.50 |
| 2017-05-16 | 1,296 | 1,296 | 1,283 | 1,295 | 5,600 | 647.50 |
| 2017-05-15 | 1,297 | 1,298 | 1,284 | 1,296 | 9,200 | 648 |
| 2017-05-12 | 1,278 | 1,291 | 1,269 | 1,285 | 8,800 | 642.50 |
| 2017-05-11 | 1,285 | 1,285 | 1,253 | 1,283 | 14,400 | 641.50 |
| 2017-05-10 | 1,270 | 1,295 | 1,270 | 1,285 | 12,600 | 642.50 |
| 2017-05-09 | 1,259 | 1,269 | 1,252 | 1,269 | 7,200 | 634.50 |
| 2017-05-08 | 1,229 | 1,263 | 1,220 | 1,259 | 10,500 | 629.50 |
| 2017-05-02 | 1,225 | 1,233 | 1,220 | 1,232 | 4,400 | 616 |
| 2017-05-01 | 1,235 | 1,245 | 1,201 | 1,225 | 7,900 | 612.50 |
| 2017-04-28 | 1,255 | 1,259 | 1,225 | 1,235 | 8,800 | 617.50 |
| 2017-04-27 | 1,249 | 1,265 | 1,243 | 1,265 | 6,900 | 632.50 |
| 2017-04-26 | 1,240 | 1,249 | 1,235 | 1,248 | 6,900 | 624 |
| 2017-04-25 | 1,228 | 1,236 | 1,208 | 1,232 | 12,600 | 616 |
| 2017-04-24 | 1,210 | 1,223 | 1,200 | 1,218 | 11,300 | 609 |
| 2017-04-21 | 1,182 | 1,213 | 1,170 | 1,199 | 8,100 | 599.50 |
| 2017-04-20 | 1,182 | 1,188 | 1,179 | 1,181 | 3,500 | 590.50 |
| 2017-04-19 | 1,179 | 1,201 | 1,179 | 1,183 | 9,400 | 591.50 |
| 2017-04-18 | 1,210 | 1,210 | 1,177 | 1,192 | 4,500 | 596 |
| 2017-04-17 | 1,180 | 1,210 | 1,172 | 1,206 | 4,900 | 603 |
| 2017-04-14 | 1,196 | 1,208 | 1,182 | 1,190 | 17,300 | 595 |
| 2017-04-13 | 1,163 | 1,230 | 1,162 | 1,192 | 14,700 | 596 |
| 2017-04-12 | 1,158 | 1,168 | 1,145 | 1,163 | 12,000 | 581.50 |
| 2017-04-11 | 1,180 | 1,215 | 1,165 | 1,171 | 14,000 | 585.50 |
| 2017-04-10 | 1,169 | 1,200 | 1,169 | 1,179 | 6,900 | 589.50 |
| 2017-04-07 | 1,158 | 1,201 | 1,158 | 1,172 | 16,500 | 586 |
| 2017-04-06 | 1,180 | 1,183 | 1,162 | 1,162 | 10,000 | 581 |
| 2017-04-05 | 1,185 | 1,206 | 1,181 | 1,197 | 6,700 | 598.50 |
| 2017-04-04 | 1,217 | 1,225 | 1,168 | 1,191 | 24,700 | 595.50 |
| 2017-04-03 | 1,263 | 1,268 | 1,233 | 1,240 | 14,700 | 620 |
| 2017-03-31 | 1,286 | 1,297 | 1,276 | 1,276 | 9,500 | 638 |
| 2017-03-30 | 1,291 | 1,299 | 1,283 | 1,292 | 8,800 | 646 |
| 2017-03-29 | 1,299 | 1,302 | 1,281 | 1,298 | 15,100 | 649 |
| 2017-03-28 | 1,299 | 1,313 | 1,299 | 1,310 | 29,600 | 655 |
| 2017-03-27 | 1,291 | 1,300 | 1,291 | 1,296 | 19,000 | 648 |
| 2017-03-24 | 1,295 | 1,295 | 1,271 | 1,291 | 10,400 | 645.50 |
| 2017-03-23 | 1,298 | 1,302 | 1,289 | 1,289 | 14,200 | 644.50 |
| 2017-03-22 | 1,294 | 1,303 | 1,294 | 1,298 | 8,100 | 649 |
| 2017-03-21 | 1,267 | 1,306 | 1,260 | 1,305 | 21,900 | 652.50 |
| 2017-03-17 | 1,268 | 1,279 | 1,268 | 1,272 | 11,300 | 636 |
| 2017-03-16 | 1,282 | 1,287 | 1,268 | 1,285 | 12,800 | 642.50 |
| 2017-03-15 | 1,299 | 1,299 | 1,270 | 1,284 | 24,500 | 642 |
| 2017-03-14 | 1,340 | 1,343 | 1,301 | 1,303 | 28,700 | 651.50 |
| 2017-03-13 | 1,338 | 1,360 | 1,338 | 1,338 | 24,600 | 669 |
| 2017-03-10 | 1,360 | 1,360 | 1,324 | 1,339 | 21,800 | 669.50 |
| 2017-03-09 | 1,357 | 1,365 | 1,326 | 1,343 | 14,500 | 671.50 |
| 2017-03-08 | 1,321 | 1,357 | 1,321 | 1,347 | 27,200 | 673.50 |
| 2017-03-07 | 1,310 | 1,330 | 1,303 | 1,321 | 33,600 | 660.50 |
| 2017-03-06 | 1,410 | 1,410 | 1,270 | 1,300 | 124,400 | 650 |
| 2017-03-03 | 1,381 | 1,434 | 1,381 | 1,396 | 52,600 | 698 |
| 2017-03-02 | 1,350 | 1,420 | 1,350 | 1,370 | 77,600 | 685 |
| 2017-03-01 | 1,299 | 1,342 | 1,299 | 1,335 | 41,900 | 667.50 |
| 2017-02-28 | 1,285 | 1,318 | 1,284 | 1,306 | 31,100 | 653 |
| 2017-02-27 | 1,270 | 1,285 | 1,266 | 1,285 | 17,200 | 642.50 |
| 2017-02-24 | 1,260 | 1,278 | 1,255 | 1,262 | 20,100 | 631 |
| 2017-02-23 | 1,229 | 1,259 | 1,227 | 1,253 | 14,900 | 626.50 |
| 2017-02-22 | 1,216 | 1,255 | 1,215 | 1,239 | 23,000 | 619.50 |
| 2017-02-21 | 1,207 | 1,217 | 1,203 | 1,210 | 16,100 | 605 |
| 2017-02-20 | 1,190 | 1,200 | 1,187 | 1,198 | 17,900 | 599 |
| 2017-02-17 | 1,170 | 1,187 | 1,169 | 1,184 | 8,300 | 592 |
| 2017-02-16 | 1,175 | 1,188 | 1,165 | 1,172 | 20,700 | 586 |
| 2017-02-15 | 1,162 | 1,181 | 1,162 | 1,174 | 18,200 | 587 |
| 2017-02-14 | 1,147 | 1,158 | 1,146 | 1,154 | 10,400 | 577 |
| 2017-02-13 | 1,144 | 1,149 | 1,140 | 1,147 | 11,200 | 573.50 |
| 2017-02-10 | 1,116 | 1,145 | 1,116 | 1,130 | 15,500 | 565 |
| 2017-02-09 | 1,113 | 1,119 | 1,105 | 1,116 | 6,300 | 558 |
| 2017-02-08 | 1,105 | 1,110 | 1,103 | 1,110 | 10,500 | 555 |
| 2017-02-07 | 1,104 | 1,114 | 1,104 | 1,106 | 9,100 | 553 |
| 2017-02-06 | 1,113 | 1,113 | 1,104 | 1,109 | 10,800 | 554.50 |
| 2017-02-03 | 1,115 | 1,120 | 1,111 | 1,115 | 6,400 | 557.50 |
| 2017-02-02 | 1,111 | 1,119 | 1,103 | 1,117 | 11,300 | 558.50 |
| 2017-02-01 | 1,130 | 1,130 | 1,105 | 1,112 | 16,200 | 556 |
| 2017-01-31 | 1,132 | 1,141 | 1,132 | 1,135 | 5,900 | 567.50 |
| 2017-01-30 | 1,144 | 1,150 | 1,135 | 1,143 | 8,500 | 571.50 |
| 2017-01-27 | 1,131 | 1,142 | 1,131 | 1,142 | 9,000 | 571 |
| 2017-01-26 | 1,133 | 1,138 | 1,126 | 1,130 | 8,300 | 565 |
| 2017-01-25 | 1,127 | 1,136 | 1,118 | 1,133 | 13,700 | 566.50 |
| 2017-01-24 | 1,104 | 1,120 | 1,103 | 1,117 | 6,900 | 558.50 |
| 2017-01-23 | 1,102 | 1,117 | 1,101 | 1,112 | 11,800 | 556 |
| 2017-01-20 | 1,130 | 1,140 | 1,120 | 1,120 | 17,400 | 560 |
| 2017-01-19 | 1,137 | 1,140 | 1,100 | 1,124 | 23,900 | 562 |
| 2017-01-18 | 1,077 | 1,125 | 1,074 | 1,113 | 26,000 | 556.50 |
| 2017-01-17 | 1,084 | 1,090 | 1,068 | 1,078 | 17,400 | 539 |
| 2017-01-16 | 1,060 | 1,070 | 1,052 | 1,066 | 16,500 | 533 |
| 2017-01-13 | 1,051 | 1,058 | 1,046 | 1,058 | 12,300 | 529 |
| 2017-01-12 | 1,044 | 1,052 | 1,043 | 1,051 | 10,200 | 525.50 |
| 2017-01-11 | 1,040 | 1,045 | 1,040 | 1,042 | 5,200 | 521 |
| 2017-01-10 | 1,033 | 1,045 | 1,032 | 1,040 | 11,500 | 520 |
| 2017-01-06 | 1,020 | 1,035 | 1,020 | 1,034 | 8,300 | 517 |
| 2017-01-05 | 1,024 | 1,027 | 1,018 | 1,019 | 11,000 | 509.50 |
| 2017-01-04 | 1,019 | 1,022 | 1,014 | 1,018 | 11,300 | 509 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2005-08-26]1株→2株
