6050 イー・ガーディアン(株) 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 | 2,750 | 2,789 | 2,700 | 2,709 | 203,900 | 2,709 |
2017-12-28 | 2,799 | 2,834 | 2,744 | 2,748 | 243,400 | 2,748 |
2017-12-27 | 2,648 | 2,805 | 2,642 | 2,799 | 470,700 | 2,799 |
2017-12-26 | 2,637 | 2,653 | 2,589 | 2,611 | 153,300 | 2,611 |
2017-12-25 | 2,637 | 2,670 | 2,607 | 2,637 | 163,000 | 2,637 |
2017-12-22 | 2,595 | 2,640 | 2,567 | 2,611 | 162,900 | 2,611 |
2017-12-21 | 2,544 | 2,610 | 2,540 | 2,597 | 183,600 | 2,597 |
2017-12-20 | 2,670 | 2,674 | 2,531 | 2,555 | 315,500 | 2,555 |
2017-12-19 | 2,610 | 2,663 | 2,570 | 2,652 | 301,100 | 2,652 |
2017-12-18 | 2,580 | 2,604 | 2,535 | 2,596 | 267,500 | 2,596 |
2017-12-15 | 2,540 | 2,595 | 2,538 | 2,555 | 562,800 | 2,555 |
2017-12-14 | 2,476 | 2,513 | 2,445 | 2,506 | 262,400 | 2,506 |
2017-12-13 | 2,440 | 2,482 | 2,421 | 2,478 | 346,000 | 2,478 |
2017-12-12 | 2,365 | 2,490 | 2,350 | 2,418 | 668,100 | 2,418 |
2017-12-11 | 2,340 | 2,378 | 2,312 | 2,365 | 279,700 | 2,365 |
2017-12-08 | 2,324 | 2,357 | 2,307 | 2,333 | 324,200 | 2,333 |
2017-12-07 | 2,268 | 2,322 | 2,263 | 2,315 | 174,000 | 2,315 |
2017-12-06 | 2,250 | 2,322 | 2,245 | 2,249 | 333,700 | 2,249 |
2017-12-05 | 2,295 | 2,313 | 2,222 | 2,228 | 338,100 | 2,228 |
2017-12-04 | 2,347 | 2,356 | 2,307 | 2,326 | 249,000 | 2,326 |
2017-12-01 | 2,290 | 2,362 | 2,267 | 2,355 | 426,300 | 2,355 |
2017-11-30 | 2,292 | 2,325 | 2,268 | 2,310 | 314,600 | 2,310 |
2017-11-29 | 2,285 | 2,327 | 2,272 | 2,300 | 292,400 | 2,300 |
2017-11-28 | 2,289 | 2,295 | 2,248 | 2,281 | 157,000 | 2,281 |
2017-11-27 | 2,274 | 2,309 | 2,259 | 2,280 | 185,000 | 2,280 |
2017-11-24 | 2,250 | 2,267 | 2,220 | 2,265 | 120,400 | 2,265 |
2017-11-22 | 2,250 | 2,289 | 2,238 | 2,253 | 249,500 | 2,253 |
2017-11-21 | 2,210 | 2,245 | 2,189 | 2,237 | 178,000 | 2,237 |
2017-11-20 | 2,175 | 2,215 | 2,159 | 2,197 | 186,700 | 2,197 |
2017-11-17 | 2,219 | 2,229 | 2,172 | 2,185 | 248,700 | 2,185 |
2017-11-16 | 2,160 | 2,193 | 2,144 | 2,187 | 185,700 | 2,187 |
2017-11-15 | 2,255 | 2,261 | 2,136 | 2,152 | 451,200 | 2,152 |
2017-11-13 | 2,300 | 2,359 | 2,264 | 2,328 | 407,900 | 2,328 |
2017-11-10 | 2,285 | 2,339 | 2,230 | 2,337 | 440,900 | 2,337 |
2017-11-09 | 2,260 | 2,310 | 2,220 | 2,275 | 411,500 | 2,275 |
2017-11-08 | 2,200 | 2,258 | 2,184 | 2,258 | 489,700 | 2,258 |
2017-11-07 | 2,329 | 2,436 | 2,177 | 2,180 | 1,335,700 | 2,180 |
2017-11-06 | 2,302 | 2,302 | 2,260 | 2,282 | 218,100 | 2,282 |
2017-11-02 | 2,312 | 2,325 | 2,251 | 2,267 | 219,300 | 2,267 |
2017-11-01 | 2,350 | 2,355 | 2,295 | 2,314 | 218,900 | 2,314 |
2017-10-31 | 2,350 | 2,377 | 2,331 | 2,345 | 189,700 | 2,345 |
2017-10-30 | 2,290 | 2,380 | 2,290 | 2,371 | 544,200 | 2,371 |
2017-10-27 | 2,269 | 2,279 | 2,250 | 2,279 | 146,400 | 2,279 |
2017-10-26 | 2,235 | 2,280 | 2,231 | 2,252 | 104,100 | 2,252 |
2017-10-25 | 2,290 | 2,294 | 2,246 | 2,255 | 218,900 | 2,255 |
2017-10-24 | 2,236 | 2,293 | 2,212 | 2,282 | 280,800 | 2,282 |
2017-10-23 | 2,224 | 2,242 | 2,193 | 2,232 | 181,500 | 2,232 |
2017-10-20 | 2,167 | 2,207 | 2,163 | 2,207 | 102,300 | 2,207 |
2017-10-19 | 2,176 | 2,192 | 2,152 | 2,179 | 120,600 | 2,179 |
2017-10-18 | 2,215 | 2,215 | 2,151 | 2,162 | 144,800 | 2,162 |
2017-10-17 | 2,220 | 2,245 | 2,164 | 2,197 | 245,700 | 2,197 |
2017-10-16 | 2,260 | 2,269 | 2,217 | 2,233 | 175,900 | 2,233 |
2017-10-13 | 2,232 | 2,255 | 2,195 | 2,244 | 241,200 | 2,244 |
2017-10-12 | 2,268 | 2,304 | 2,223 | 2,236 | 407,400 | 2,236 |
2017-10-11 | 2,174 | 2,269 | 2,158 | 2,262 | 504,200 | 2,262 |
2017-10-10 | 2,146 | 2,180 | 2,143 | 2,154 | 157,000 | 2,154 |
2017-10-06 | 2,183 | 2,183 | 2,128 | 2,136 | 166,800 | 2,136 |
2017-10-05 | 2,186 | 2,227 | 2,151 | 2,158 | 206,600 | 2,158 |
2017-10-04 | 2,185 | 2,189 | 2,141 | 2,184 | 203,400 | 2,184 |
2017-10-03 | 2,204 | 2,207 | 2,121 | 2,170 | 404,400 | 2,170 |
2017-10-02 | 2,164 | 2,210 | 2,162 | 2,197 | 231,000 | 2,197 |
2017-09-29 | 2,150 | 2,170 | 2,136 | 2,158 | 196,000 | 2,158 |
2017-09-28 | 2,185 | 2,186 | 2,141 | 2,157 | 223,600 | 2,157 |
2017-09-27 | 2,201 | 2,236 | 2,165 | 2,171 | 202,700 | 2,171 |
2017-09-26 | 2,200 | 2,211 | 2,153 | 2,165 | 169,300 | 2,165 |
2017-09-25 | 2,182 | 2,248 | 2,182 | 2,189 | 193,700 | 2,189 |
2017-09-22 | 2,227 | 2,227 | 2,165 | 2,191 | 236,100 | 2,191 |
2017-09-21 | 2,276 | 2,276 | 2,230 | 2,239 | 171,400 | 2,239 |
2017-09-20 | 2,294 | 2,294 | 2,254 | 2,262 | 199,900 | 2,262 |
2017-09-19 | 2,239 | 2,268 | 2,212 | 2,244 | 279,500 | 2,244 |
2017-09-15 | 2,105 | 2,185 | 2,105 | 2,171 | 194,300 | 2,171 |
2017-09-14 | 2,181 | 2,181 | 2,118 | 2,118 | 176,200 | 2,118 |
2017-09-13 | 2,180 | 2,202 | 2,145 | 2,175 | 196,400 | 2,175 |
2017-09-12 | 2,135 | 2,179 | 2,125 | 2,176 | 228,900 | 2,176 |
2017-09-11 | 2,115 | 2,147 | 2,092 | 2,104 | 194,800 | 2,104 |
2017-09-08 | 2,078 | 2,107 | 2,062 | 2,072 | 170,700 | 2,072 |
2017-09-07 | 2,142 | 2,146 | 2,076 | 2,085 | 238,600 | 2,085 |
2017-09-06 | 2,027 | 2,113 | 2,000 | 2,094 | 371,500 | 2,094 |
2017-09-05 | 2,219 | 2,219 | 2,063 | 2,087 | 411,500 | 2,087 |
2017-09-04 | 2,228 | 2,235 | 2,177 | 2,189 | 338,500 | 2,189 |
2017-09-01 | 2,300 | 2,301 | 2,255 | 2,255 | 201,600 | 2,255 |
2017-08-31 | 2,275 | 2,320 | 2,272 | 2,284 | 183,900 | 2,284 |
2017-08-30 | 2,349 | 2,358 | 2,268 | 2,283 | 337,600 | 2,283 |
2017-08-29 | 2,306 | 2,348 | 2,300 | 2,341 | 203,200 | 2,341 |
2017-08-28 | 2,373 | 2,390 | 2,337 | 2,338 | 248,200 | 2,338 |
2017-08-25 | 2,370 | 2,425 | 2,351 | 2,368 | 392,400 | 2,368 |
2017-08-24 | 2,329 | 2,376 | 2,259 | 2,374 | 369,500 | 2,374 |
2017-08-23 | 2,374 | 2,374 | 2,316 | 2,329 | 337,400 | 2,329 |
2017-08-22 | 2,340 | 2,383 | 2,327 | 2,338 | 462,300 | 2,338 |
2017-08-21 | 2,270 | 2,334 | 2,256 | 2,321 | 432,800 | 2,321 |
2017-08-18 | 2,257 | 2,344 | 2,251 | 2,277 | 459,800 | 2,277 |
2017-08-17 | 2,226 | 2,307 | 2,222 | 2,307 | 570,700 | 2,307 |
2017-08-16 | 2,220 | 2,229 | 2,163 | 2,208 | 298,600 | 2,208 |
2017-08-15 | 2,162 | 2,227 | 2,142 | 2,206 | 268,200 | 2,206 |
2017-08-14 | 2,046 | 2,157 | 2,042 | 2,137 | 489,900 | 2,137 |
2017-08-10 | 2,215 | 2,229 | 2,140 | 2,146 | 468,300 | 2,146 |
2017-08-09 | 2,290 | 2,290 | 2,180 | 2,212 | 570,700 | 2,212 |
2017-08-08 | 2,226 | 2,295 | 2,217 | 2,269 | 442,100 | 2,269 |
2017-08-07 | 2,226 | 2,247 | 2,189 | 2,217 | 297,700 | 2,217 |
2017-08-04 | 2,185 | 2,238 | 2,173 | 2,220 | 413,400 | 2,220 |
2017-08-03 | 2,279 | 2,290 | 2,177 | 2,184 | 477,300 | 2,184 |
2017-08-02 | 2,316 | 2,330 | 2,193 | 2,245 | 847,800 | 2,245 |
2017-08-01 | 2,296 | 2,315 | 2,244 | 2,283 | 525,000 | 2,283 |
2017-07-31 | 2,415 | 2,428 | 2,272 | 2,318 | 780,200 | 2,318 |
2017-07-28 | 2,450 | 2,455 | 2,387 | 2,415 | 311,200 | 2,415 |
2017-07-27 | 2,491 | 2,503 | 2,433 | 2,448 | 364,800 | 2,448 |
2017-07-26 | 2,532 | 2,545 | 2,466 | 2,493 | 453,400 | 2,493 |
2017-07-25 | 2,580 | 2,580 | 2,520 | 2,535 | 343,000 | 2,535 |
2017-07-24 | 2,554 | 2,582 | 2,493 | 2,550 | 425,800 | 2,550 |
2017-07-21 | 2,455 | 2,571 | 2,450 | 2,554 | 896,300 | 2,554 |
2017-07-20 | 2,451 | 2,463 | 2,409 | 2,444 | 369,800 | 2,444 |
2017-07-19 | 2,417 | 2,456 | 2,376 | 2,454 | 550,500 | 2,454 |
2017-07-18 | 2,345 | 2,437 | 2,308 | 2,409 | 452,900 | 2,409 |
2017-07-14 | 2,392 | 2,419 | 2,351 | 2,368 | 390,300 | 2,368 |
2017-07-13 | 2,400 | 2,430 | 2,330 | 2,368 | 593,600 | 2,368 |
2017-07-12 | 2,280 | 2,409 | 2,280 | 2,375 | 912,300 | 2,375 |
2017-07-11 | 2,290 | 2,313 | 2,235 | 2,280 | 380,300 | 2,280 |
2017-07-10 | 2,340 | 2,357 | 2,270 | 2,291 | 569,300 | 2,291 |
2017-07-07 | 2,275 | 2,325 | 2,242 | 2,313 | 703,800 | 2,313 |
2017-07-06 | 2,160 | 2,303 | 2,151 | 2,290 | 1,439,200 | 2,290 |
2017-07-05 | 2,087 | 2,140 | 2,059 | 2,140 | 380,400 | 2,140 |
2017-07-04 | 2,167 | 2,169 | 2,046 | 2,068 | 482,900 | 2,068 |
2017-07-03 | 2,161 | 2,173 | 2,120 | 2,146 | 317,100 | 2,146 |
2017-06-30 | 2,150 | 2,200 | 2,111 | 2,180 | 734,500 | 2,180 |
2017-06-29 | 2,236 | 2,250 | 2,180 | 2,229 | 557,200 | 2,229 |
2017-06-28 | 2,324 | 2,339 | 2,170 | 2,186 | 996,200 | 2,186 |
2017-06-27 | 2,319 | 2,375 | 2,307 | 2,348 | 828,500 | 2,348 |
2017-06-26 | 2,200 | 2,354 | 2,181 | 2,347 | 1,781,700 | 2,347 |
2017-06-23 | 2,215 | 2,265 | 2,073 | 2,141 | 2,404,800 | 2,141 |
2017-06-22 | 2,052 | 2,078 | 2,037 | 2,052 | 258,800 | 2,052 |
2017-06-21 | 1,994 | 2,068 | 1,994 | 2,057 | 484,600 | 2,057 |
2017-06-20 | 2,006 | 2,028 | 1,967 | 1,997 | 431,400 | 1,997 |
2017-06-19 | 1,902 | 1,975 | 1,893 | 1,970 | 463,000 | 1,970 |
2017-06-16 | 1,913 | 1,924 | 1,858 | 1,879 | 316,700 | 1,879 |
2017-06-15 | 1,900 | 1,956 | 1,880 | 1,903 | 282,000 | 1,903 |
2017-06-14 | 2,000 | 2,000 | 1,895 | 1,913 | 606,400 | 1,913 |
2017-06-13 | 1,986 | 2,022 | 1,963 | 2,004 | 235,300 | 2,004 |
2017-06-12 | 2,038 | 2,046 | 1,985 | 1,998 | 369,100 | 1,998 |
2017-06-09 | 2,035 | 2,095 | 2,029 | 2,066 | 338,800 | 2,066 |
2017-06-08 | 2,079 | 2,085 | 2,023 | 2,027 | 220,000 | 2,027 |
2017-06-07 | 2,010 | 2,077 | 2,005 | 2,065 | 294,300 | 2,065 |
2017-06-06 | 2,127 | 2,127 | 2,022 | 2,037 | 440,400 | 2,037 |
2017-06-05 | 2,069 | 2,136 | 2,058 | 2,112 | 401,000 | 2,112 |
2017-06-02 | 2,140 | 2,140 | 2,071 | 2,088 | 545,000 | 2,088 |
2017-06-01 | 2,130 | 2,160 | 2,100 | 2,126 | 568,300 | 2,126 |
2017-05-31 | 2,150 | 2,215 | 2,105 | 2,126 | 1,952,700 | 2,126 |
2017-05-30 | 2,028 | 2,075 | 1,968 | 2,024 | 641,400 | 2,024 |
2017-05-29 | 2,080 | 2,086 | 2,008 | 2,046 | 746,700 | 2,046 |
2017-05-26 | 1,978 | 2,095 | 1,957 | 2,064 | 1,891,600 | 2,064 |
2017-05-25 | 2,030 | 2,055 | 1,967 | 1,981 | 1,752,000 | 1,981 |
2017-05-24 | 1,840 | 1,958 | 1,832 | 1,950 | 1,547,400 | 1,950 |
2017-05-23 | 1,770 | 1,836 | 1,745 | 1,815 | 704,700 | 1,815 |
2017-05-22 | 1,748 | 1,764 | 1,724 | 1,764 | 279,600 | 1,764 |
2017-05-19 | 1,759 | 1,767 | 1,702 | 1,718 | 291,000 | 1,718 |
2017-05-18 | 1,710 | 1,747 | 1,708 | 1,742 | 323,000 | 1,742 |
2017-05-17 | 1,801 | 1,804 | 1,751 | 1,762 | 314,900 | 1,762 |
2017-05-16 | 1,800 | 1,826 | 1,761 | 1,794 | 556,600 | 1,794 |
2017-05-15 | 1,727 | 1,793 | 1,714 | 1,770 | 432,500 | 1,770 |
2017-05-12 | 1,741 | 1,750 | 1,696 | 1,730 | 288,500 | 1,730 |
2017-05-11 | 1,740 | 1,759 | 1,724 | 1,751 | 212,300 | 1,751 |
2017-05-10 | 1,782 | 1,795 | 1,732 | 1,746 | 376,300 | 1,746 |
2017-05-09 | 1,824 | 1,831 | 1,752 | 1,787 | 676,700 | 1,787 |
2017-05-08 | 1,763 | 1,818 | 1,735 | 1,810 | 712,400 | 1,810 |
2017-05-02 | 1,696 | 1,724 | 1,667 | 1,724 | 270,000 | 1,724 |
2017-05-01 | 1,691 | 1,721 | 1,677 | 1,690 | 246,300 | 1,690 |
2017-04-28 | 1,745 | 1,755 | 1,672 | 1,691 | 394,400 | 1,691 |
2017-04-27 | 1,671 | 1,749 | 1,665 | 1,711 | 742,000 | 1,711 |
2017-04-26 | 1,659 | 1,705 | 1,646 | 1,659 | 354,600 | 1,659 |
2017-04-25 | 1,607 | 1,648 | 1,607 | 1,639 | 247,400 | 1,639 |
2017-04-24 | 1,650 | 1,665 | 1,602 | 1,613 | 278,400 | 1,613 |
2017-04-21 | 1,661 | 1,666 | 1,626 | 1,636 | 205,600 | 1,636 |
2017-04-20 | 1,668 | 1,682 | 1,633 | 1,651 | 161,600 | 1,651 |
2017-04-19 | 1,654 | 1,687 | 1,652 | 1,662 | 218,400 | 1,662 |
2017-04-18 | 1,692 | 1,698 | 1,640 | 1,658 | 254,500 | 1,658 |
2017-04-17 | 1,575 | 1,664 | 1,574 | 1,652 | 249,000 | 1,652 |
2017-04-14 | 1,647 | 1,673 | 1,585 | 1,596 | 286,300 | 1,596 |
2017-04-13 | 1,575 | 1,658 | 1,575 | 1,647 | 391,400 | 1,647 |
2017-04-12 | 1,690 | 1,725 | 1,625 | 1,630 | 563,600 | 1,630 |
2017-04-11 | 1,699 | 1,768 | 1,674 | 1,719 | 373,300 | 1,719 |
2017-04-10 | 1,703 | 1,735 | 1,703 | 1,711 | 249,800 | 1,711 |
2017-04-07 | 1,710 | 1,757 | 1,638 | 1,706 | 520,800 | 1,706 |
2017-04-06 | 1,788 | 1,788 | 1,688 | 1,720 | 395,200 | 1,720 |
2017-04-05 | 1,830 | 1,861 | 1,767 | 1,796 | 480,400 | 1,796 |
2017-04-04 | 1,852 | 1,898 | 1,764 | 1,829 | 1,307,900 | 1,829 |
2017-04-03 | 1,800 | 1,839 | 1,784 | 1,801 | 263,100 | 1,801 |
2017-03-31 | 1,825 | 1,829 | 1,763 | 1,781 | 305,500 | 1,781 |
2017-03-30 | 1,800 | 1,843 | 1,797 | 1,812 | 415,300 | 1,812 |
2017-03-29 | 1,757 | 1,797 | 1,738 | 1,782 | 321,200 | 1,782 |
2017-03-28 | 1,684 | 1,746 | 1,673 | 1,727 | 225,000 | 1,727 |
2017-03-27 | 1,698 | 1,705 | 1,670 | 1,675 | 141,300 | 1,675 |
2017-03-24 | 1,666 | 1,725 | 1,666 | 1,698 | 206,300 | 1,698 |
2017-03-23 | 1,690 | 1,709 | 1,651 | 1,661 | 160,200 | 1,661 |
2017-03-22 | 1,675 | 1,709 | 1,674 | 1,684 | 129,700 | 1,684 |
2017-03-21 | 1,660 | 1,729 | 1,660 | 1,710 | 232,800 | 1,710 |
2017-03-17 | 1,707 | 1,710 | 1,655 | 1,668 | 231,400 | 1,668 |
2017-03-16 | 1,655 | 1,731 | 1,655 | 1,713 | 240,000 | 1,713 |
2017-03-15 | 1,737 | 1,737 | 1,675 | 1,684 | 296,300 | 1,684 |
2017-03-14 | 1,700 | 1,753 | 1,693 | 1,741 | 214,900 | 1,741 |
2017-03-13 | 1,770 | 1,784 | 1,698 | 1,705 | 329,500 | 1,705 |
2017-03-10 | 1,760 | 1,808 | 1,752 | 1,762 | 327,300 | 1,762 |
2017-03-09 | 1,745 | 1,777 | 1,731 | 1,739 | 181,400 | 1,739 |
2017-03-08 | 1,711 | 1,770 | 1,711 | 1,754 | 227,700 | 1,754 |
2017-03-07 | 1,783 | 1,783 | 1,720 | 1,723 | 352,600 | 1,723 |
2017-03-06 | 1,790 | 1,811 | 1,769 | 1,781 | 260,700 | 1,781 |
2017-03-03 | 1,814 | 1,819 | 1,750 | 1,760 | 291,700 | 1,760 |
2017-03-02 | 1,780 | 1,823 | 1,742 | 1,798 | 505,500 | 1,798 |
2017-03-01 | 1,730 | 1,766 | 1,695 | 1,753 | 498,700 | 1,753 |
2017-02-28 | 1,765 | 1,776 | 1,727 | 1,735 | 315,100 | 1,735 |
2017-02-27 | 1,801 | 1,813 | 1,750 | 1,763 | 283,900 | 1,763 |
2017-02-24 | 1,840 | 1,877 | 1,785 | 1,799 | 633,000 | 1,799 |
2017-02-23 | 1,765 | 1,845 | 1,752 | 1,841 | 611,200 | 1,841 |
2017-02-22 | 1,786 | 1,791 | 1,753 | 1,766 | 341,100 | 1,766 |
2017-02-21 | 1,778 | 1,826 | 1,747 | 1,760 | 491,600 | 1,760 |
2017-02-20 | 1,802 | 1,805 | 1,747 | 1,779 | 459,200 | 1,779 |
2017-02-17 | 1,820 | 1,849 | 1,787 | 1,802 | 409,200 | 1,802 |
2017-02-16 | 1,837 | 1,908 | 1,821 | 1,834 | 489,600 | 1,834 |
2017-02-15 | 1,911 | 1,926 | 1,845 | 1,857 | 594,500 | 1,857 |
2017-02-14 | 1,979 | 1,979 | 1,896 | 1,910 | 653,700 | 1,910 |
2017-02-13 | 2,014 | 2,035 | 1,966 | 1,973 | 702,600 | 1,973 |
2017-02-10 | 1,953 | 2,019 | 1,941 | 1,988 | 1,165,900 | 1,988 |
2017-02-09 | 2,000 | 2,021 | 1,931 | 1,934 | 1,076,500 | 1,934 |
2017-02-08 | 1,920 | 1,973 | 1,891 | 1,960 | 673,600 | 1,960 |
2017-02-07 | 1,852 | 1,947 | 1,850 | 1,921 | 715,200 | 1,921 |
2017-02-06 | 1,991 | 1,999 | 1,895 | 1,907 | 1,068,300 | 1,907 |
2017-02-03 | 1,817 | 1,988 | 1,817 | 1,955 | 2,611,100 | 1,955 |
2017-02-02 | 1,880 | 1,938 | 1,775 | 1,797 | 1,682,900 | 1,797 |
2017-02-01 | 1,999 | 2,019 | 1,895 | 1,938 | 1,492,700 | 1,938 |
2017-01-31 | 2,000 | 2,072 | 1,980 | 2,033 | 1,298,900 | 2,033 |
2017-01-30 | 1,980 | 2,042 | 1,912 | 2,020 | 1,504,000 | 2,020 |
2017-01-27 | 2,037 | 2,043 | 1,906 | 1,942 | 1,535,800 | 1,942 |
2017-01-26 | 1,885 | 2,038 | 1,881 | 1,994 | 2,871,700 | 1,994 |
2017-01-25 | 1,800 | 1,880 | 1,755 | 1,864 | 1,105,400 | 1,864 |
2017-01-24 | 1,750 | 1,835 | 1,744 | 1,780 | 744,300 | 1,780 |
2017-01-23 | 1,718 | 1,797 | 1,695 | 1,751 | 820,200 | 1,751 |
2017-01-20 | 1,838 | 1,897 | 1,735 | 1,758 | 1,773,700 | 1,758 |
2017-01-19 | 1,860 | 1,930 | 1,790 | 1,817 | 1,758,200 | 1,817 |
2017-01-18 | 1,759 | 1,884 | 1,744 | 1,860 | 1,911,500 | 1,860 |
2017-01-17 | 1,645 | 1,875 | 1,585 | 1,786 | 2,827,800 | 1,786 |
2017-01-16 | 1,730 | 1,750 | 1,666 | 1,679 | 1,196,100 | 1,679 |
2017-01-13 | 1,631 | 1,736 | 1,595 | 1,721 | 2,798,600 | 1,721 |
2017-01-12 | 1,544 | 1,630 | 1,486 | 1,598 | 2,726,700 | 1,598 |
2017-01-11 | 1,507 | 1,558 | 1,457 | 1,493 | 1,185,900 | 1,493 |
2017-01-10 | 1,415 | 1,531 | 1,377 | 1,521 | 1,708,900 | 1,521 |
2017-01-06 | 1,398 | 1,411 | 1,365 | 1,395 | 546,200 | 1,395 |
2017-01-05 | 1,320 | 1,395 | 1,312 | 1,384 | 869,600 | 1,384 |
2017-01-04 | 1,320 | 1,337 | 1,309 | 1,313 | 215,800 | 1,313 |
分割・併合履歴 : [2016-06-28]1株→2株 [2015-09-28]1株→3株