6063 日本エマージェンシーアシスタンス(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 | 1,041 | 1,048 | 1,034 | 1,034 | 3,700 | 1,034 |
| 2017-12-28 | 1,040 | 1,047 | 1,039 | 1,047 | 3,500 | 1,047 |
| 2017-12-27 | 1,016 | 1,037 | 1,016 | 1,037 | 3,900 | 1,037 |
| 2017-12-26 | 1,031 | 1,037 | 1,017 | 1,019 | 12,500 | 1,019 |
| 2017-12-25 | 1,052 | 1,058 | 1,034 | 1,042 | 9,800 | 1,042 |
| 2017-12-22 | 1,060 | 1,065 | 1,055 | 1,055 | 6,200 | 1,055 |
| 2017-12-21 | 1,070 | 1,077 | 1,062 | 1,062 | 3,800 | 1,062 |
| 2017-12-20 | 1,078 | 1,083 | 1,071 | 1,071 | 5,600 | 1,071 |
| 2017-12-19 | 1,078 | 1,086 | 1,071 | 1,078 | 3,600 | 1,078 |
| 2017-12-18 | 1,093 | 1,093 | 1,061 | 1,071 | 8,400 | 1,071 |
| 2017-12-15 | 1,101 | 1,104 | 1,073 | 1,075 | 16,800 | 1,075 |
| 2017-12-14 | 1,128 | 1,141 | 1,110 | 1,114 | 22,700 | 1,114 |
| 2017-12-13 | 1,145 | 1,145 | 1,100 | 1,120 | 14,900 | 1,120 |
| 2017-12-12 | 1,180 | 1,180 | 1,133 | 1,140 | 17,500 | 1,140 |
| 2017-12-11 | 1,096 | 1,167 | 1,094 | 1,167 | 39,600 | 1,167 |
| 2017-12-08 | 1,053 | 1,195 | 1,053 | 1,077 | 72,000 | 1,077 |
| 2017-12-07 | 1,052 | 1,067 | 1,046 | 1,053 | 3,400 | 1,053 |
| 2017-12-06 | 1,057 | 1,072 | 1,040 | 1,068 | 5,600 | 1,068 |
| 2017-12-05 | 1,058 | 1,075 | 1,049 | 1,054 | 7,800 | 1,054 |
| 2017-12-04 | 1,086 | 1,086 | 1,044 | 1,048 | 7,800 | 1,048 |
| 2017-12-01 | 1,095 | 1,149 | 1,062 | 1,080 | 21,900 | 1,080 |
| 2017-11-30 | 1,057 | 1,057 | 1,034 | 1,035 | 3,200 | 1,035 |
| 2017-11-29 | 1,052 | 1,066 | 1,047 | 1,047 | 4,000 | 1,047 |
| 2017-11-28 | 1,050 | 1,063 | 1,038 | 1,047 | 6,700 | 1,047 |
| 2017-11-27 | 1,080 | 1,080 | 1,049 | 1,050 | 8,000 | 1,050 |
| 2017-11-24 | 1,067 | 1,095 | 1,022 | 1,085 | 34,500 | 1,085 |
| 2017-11-22 | 1,099 | 1,099 | 1,070 | 1,073 | 27,100 | 1,073 |
| 2017-11-21 | 1,007 | 1,242 | 1,007 | 1,119 | 242,700 | 1,119 |
| 2017-11-20 | 1,003 | 1,007 | 995 | 1,007 | 5,000 | 1,007 |
| 2017-11-17 | 1,001 | 1,007 | 999 | 1,007 | 5,600 | 1,007 |
| 2017-11-16 | 999 | 1,015 | 999 | 1,014 | 4,100 | 1,014 |
| 2017-11-15 | 1,001 | 1,017 | 997 | 999 | 12,100 | 999 |
| 2017-11-13 | 1,048 | 1,049 | 1,031 | 1,037 | 9,600 | 1,037 |
| 2017-11-10 | 1,038 | 1,067 | 1,033 | 1,048 | 7,200 | 1,048 |
| 2017-11-09 | 1,070 | 1,073 | 1,031 | 1,045 | 12,600 | 1,045 |
| 2017-11-08 | 1,047 | 1,069 | 1,047 | 1,069 | 5,500 | 1,069 |
| 2017-11-07 | 1,040 | 1,055 | 1,040 | 1,047 | 6,000 | 1,047 |
| 2017-11-06 | 1,043 | 1,050 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2017-11-02 | 1,053 | 1,054 | 1,047 | 1,047 | 7,000 | 1,047 |
| 2017-11-01 | 1,049 | 1,056 | 1,047 | 1,053 | 2,000 | 1,053 |
| 2017-10-31 | 1,045 | 1,053 | 1,042 | 1,044 | 4,800 | 1,044 |
| 2017-10-30 | 1,051 | 1,055 | 1,046 | 1,046 | 5,400 | 1,046 |
| 2017-10-27 | 1,055 | 1,063 | 1,051 | 1,051 | 1,800 | 1,051 |
| 2017-10-26 | 1,062 | 1,063 | 1,050 | 1,053 | 2,100 | 1,053 |
| 2017-10-25 | 1,054 | 1,066 | 1,051 | 1,052 | 2,400 | 1,052 |
| 2017-10-24 | 1,062 | 1,062 | 1,062 | 1,062 | 200 | 1,062 |
| 2017-10-23 | 1,050 | 1,061 | 1,049 | 1,060 | 2,200 | 1,060 |
| 2017-10-20 | 1,065 | 1,065 | 1,047 | 1,051 | 7,200 | 1,051 |
| 2017-10-19 | 1,068 | 1,070 | 1,062 | 1,063 | 2,500 | 1,063 |
| 2017-10-18 | 1,069 | 1,070 | 1,064 | 1,066 | 1,600 | 1,066 |
| 2017-10-17 | 1,066 | 1,071 | 1,057 | 1,070 | 5,200 | 1,070 |
| 2017-10-16 | 1,050 | 1,070 | 1,045 | 1,049 | 3,900 | 1,049 |
| 2017-10-13 | 1,053 | 1,054 | 1,048 | 1,050 | 5,100 | 1,050 |
| 2017-10-12 | 1,054 | 1,066 | 1,053 | 1,053 | 1,500 | 1,053 |
| 2017-10-11 | 1,073 | 1,073 | 1,054 | 1,054 | 2,900 | 1,054 |
| 2017-10-10 | 1,062 | 1,074 | 1,057 | 1,057 | 2,800 | 1,057 |
| 2017-10-06 | 1,070 | 1,070 | 1,057 | 1,057 | 4,600 | 1,057 |
| 2017-10-05 | 1,080 | 1,082 | 1,072 | 1,072 | 4,600 | 1,072 |
| 2017-10-04 | 1,063 | 1,086 | 1,063 | 1,081 | 6,200 | 1,081 |
| 2017-10-03 | 1,063 | 1,070 | 1,057 | 1,067 | 5,200 | 1,067 |
| 2017-10-02 | 1,061 | 1,064 | 1,050 | 1,062 | 5,300 | 1,062 |
| 2017-09-29 | 1,061 | 1,061 | 1,045 | 1,058 | 13,200 | 1,058 |
| 2017-09-28 | 1,070 | 1,070 | 1,050 | 1,061 | 6,200 | 1,061 |
| 2017-09-27 | 1,069 | 1,078 | 1,051 | 1,074 | 9,600 | 1,074 |
| 2017-09-26 | 1,058 | 1,070 | 1,053 | 1,070 | 3,300 | 1,070 |
| 2017-09-25 | 1,067 | 1,072 | 1,057 | 1,058 | 6,400 | 1,058 |
| 2017-09-22 | 1,074 | 1,074 | 1,063 | 1,067 | 5,700 | 1,067 |
| 2017-09-21 | 1,085 | 1,085 | 1,068 | 1,074 | 13,300 | 1,074 |
| 2017-09-20 | 1,082 | 1,130 | 1,082 | 1,087 | 11,500 | 1,087 |
| 2017-09-19 | 1,099 | 1,099 | 1,080 | 1,086 | 9,800 | 1,086 |
| 2017-09-15 | 1,090 | 1,100 | 1,088 | 1,099 | 3,200 | 1,099 |
| 2017-09-14 | 1,128 | 1,128 | 1,097 | 1,097 | 7,800 | 1,097 |
| 2017-09-13 | 1,110 | 1,120 | 1,110 | 1,111 | 4,000 | 1,111 |
| 2017-09-12 | 1,132 | 1,132 | 1,095 | 1,107 | 11,300 | 1,107 |
| 2017-09-11 | 1,130 | 1,130 | 1,101 | 1,110 | 6,700 | 1,110 |
| 2017-09-08 | 1,169 | 1,169 | 1,110 | 1,117 | 17,800 | 1,117 |
| 2017-09-07 | 1,114 | 1,223 | 1,110 | 1,168 | 25,000 | 1,168 |
| 2017-09-06 | 1,102 | 1,160 | 1,101 | 1,123 | 12,000 | 1,123 |
| 2017-09-05 | 1,148 | 1,253 | 1,111 | 1,113 | 42,200 | 1,113 |
| 2017-09-04 | 1,200 | 1,200 | 1,136 | 1,140 | 19,600 | 1,140 |
| 2017-09-01 | 1,214 | 1,214 | 1,190 | 1,200 | 6,800 | 1,200 |
| 2017-08-31 | 1,210 | 1,212 | 1,200 | 1,212 | 6,400 | 1,212 |
| 2017-08-30 | 1,213 | 1,214 | 1,196 | 1,196 | 5,800 | 1,196 |
| 2017-08-29 | 1,201 | 1,212 | 1,201 | 1,212 | 4,100 | 1,212 |
| 2017-08-28 | 1,211 | 1,215 | 1,205 | 1,212 | 3,700 | 1,212 |
| 2017-08-25 | 1,217 | 1,222 | 1,211 | 1,212 | 5,200 | 1,212 |
| 2017-08-24 | 1,212 | 1,230 | 1,212 | 1,223 | 2,900 | 1,223 |
| 2017-08-23 | 1,229 | 1,232 | 1,210 | 1,228 | 11,000 | 1,228 |
| 2017-08-22 | 1,245 | 1,245 | 1,228 | 1,237 | 8,500 | 1,237 |
| 2017-08-21 | 1,253 | 1,263 | 1,246 | 1,251 | 10,800 | 1,251 |
| 2017-08-18 | 1,255 | 1,257 | 1,252 | 1,252 | 4,600 | 1,252 |
| 2017-08-17 | 1,255 | 1,266 | 1,251 | 1,259 | 4,600 | 1,259 |
| 2017-08-16 | 1,267 | 1,278 | 1,256 | 1,256 | 5,300 | 1,256 |
| 2017-08-15 | 1,260 | 1,272 | 1,250 | 1,260 | 6,800 | 1,260 |
| 2017-08-14 | 1,256 | 1,284 | 1,249 | 1,265 | 11,400 | 1,265 |
| 2017-08-10 | 1,261 | 1,298 | 1,250 | 1,288 | 26,500 | 1,288 |
| 2017-08-09 | 1,264 | 1,279 | 1,257 | 1,279 | 6,200 | 1,279 |
| 2017-08-08 | 1,277 | 1,289 | 1,260 | 1,260 | 11,400 | 1,260 |
| 2017-08-07 | 1,294 | 1,304 | 1,266 | 1,271 | 24,500 | 1,271 |
| 2017-08-04 | 1,325 | 1,339 | 1,305 | 1,311 | 14,800 | 1,311 |
| 2017-08-03 | 1,360 | 1,366 | 1,317 | 1,341 | 22,000 | 1,341 |
| 2017-08-02 | 1,445 | 1,491 | 1,305 | 1,352 | 180,300 | 1,352 |
| 2017-08-01 | 1,264 | 1,564 | 1,255 | 1,453 | 272,800 | 1,453 |
| 2017-07-31 | 1,280 | 1,281 | 1,260 | 1,264 | 7,000 | 1,264 |
| 2017-07-28 | 1,252 | 1,286 | 1,252 | 1,263 | 38,400 | 1,263 |
| 2017-07-27 | 1,336 | 1,440 | 1,327 | 1,369 | 48,400 | 1,369 |
| 2017-07-26 | 1,344 | 1,345 | 1,334 | 1,335 | 3,100 | 1,335 |
| 2017-07-25 | 1,319 | 1,383 | 1,317 | 1,362 | 15,800 | 1,362 |
| 2017-07-24 | 1,326 | 1,332 | 1,326 | 1,329 | 1,300 | 1,329 |
| 2017-07-21 | 1,320 | 1,338 | 1,320 | 1,326 | 2,300 | 1,326 |
| 2017-07-20 | 1,329 | 1,329 | 1,315 | 1,319 | 3,300 | 1,319 |
| 2017-07-19 | 1,335 | 1,337 | 1,329 | 1,329 | 2,500 | 1,329 |
| 2017-07-18 | 1,339 | 1,340 | 1,332 | 1,335 | 3,900 | 1,335 |
| 2017-07-14 | 1,351 | 1,354 | 1,339 | 1,342 | 5,500 | 1,342 |
| 2017-07-13 | 1,362 | 1,362 | 1,350 | 1,351 | 4,600 | 1,351 |
| 2017-07-12 | 1,370 | 1,370 | 1,361 | 1,361 | 2,400 | 1,361 |
| 2017-07-11 | 1,376 | 1,376 | 1,370 | 1,370 | 2,500 | 1,370 |
| 2017-07-10 | 1,366 | 1,373 | 1,366 | 1,373 | 1,300 | 1,373 |
| 2017-07-07 | 1,368 | 1,368 | 1,365 | 1,366 | 1,500 | 1,366 |
| 2017-07-06 | 1,388 | 1,388 | 1,368 | 1,369 | 6,300 | 1,369 |
| 2017-07-05 | 1,365 | 1,382 | 1,365 | 1,379 | 2,200 | 1,379 |
| 2017-07-04 | 1,433 | 1,437 | 1,373 | 1,380 | 17,100 | 1,380 |
| 2017-07-03 | 1,351 | 1,391 | 1,350 | 1,373 | 14,100 | 1,373 |
| 2017-06-30 | 1,374 | 1,375 | 1,360 | 1,360 | 3,300 | 1,360 |
| 2017-06-29 | 1,357 | 1,361 | 1,346 | 1,357 | 5,900 | 1,357 |
| 2017-06-28 | 1,367 | 1,376 | 1,356 | 1,357 | 4,400 | 1,357 |
| 2017-06-27 | 1,383 | 1,391 | 1,368 | 1,380 | 5,400 | 1,380 |
| 2017-06-26 | 1,381 | 1,390 | 1,381 | 1,388 | 2,000 | 1,388 |
| 2017-06-23 | 1,400 | 1,400 | 1,376 | 1,390 | 5,000 | 1,390 |
| 2017-06-22 | 1,398 | 1,405 | 1,390 | 1,392 | 2,700 | 1,392 |
| 2017-06-21 | 1,390 | 1,405 | 1,390 | 1,402 | 2,700 | 1,402 |
| 2017-06-20 | 1,390 | 1,408 | 1,380 | 1,390 | 5,200 | 1,390 |
| 2017-06-19 | 1,393 | 1,397 | 1,366 | 1,397 | 4,600 | 1,397 |
| 2017-06-16 | 1,395 | 1,400 | 1,370 | 1,370 | 10,100 | 1,370 |
| 2017-06-15 | 1,409 | 1,409 | 1,393 | 1,393 | 5,700 | 1,393 |
| 2017-06-14 | 1,396 | 1,412 | 1,395 | 1,412 | 6,600 | 1,412 |
| 2017-06-13 | 1,401 | 1,402 | 1,396 | 1,396 | 4,900 | 1,396 |
| 2017-06-12 | 1,401 | 1,410 | 1,393 | 1,400 | 6,800 | 1,400 |
| 2017-06-09 | 1,404 | 1,413 | 1,389 | 1,400 | 4,900 | 1,400 |
| 2017-06-08 | 1,395 | 1,422 | 1,391 | 1,402 | 11,300 | 1,402 |
| 2017-06-07 | 1,411 | 1,412 | 1,390 | 1,391 | 10,900 | 1,391 |
| 2017-06-06 | 1,433 | 1,433 | 1,406 | 1,406 | 11,900 | 1,406 |
| 2017-06-05 | 1,436 | 1,445 | 1,423 | 1,426 | 14,300 | 1,426 |
| 2017-06-02 | 1,414 | 1,459 | 1,412 | 1,420 | 58,200 | 1,420 |
| 2017-06-01 | 1,415 | 1,433 | 1,415 | 1,421 | 14,700 | 1,421 |
| 2017-05-31 | 1,442 | 1,446 | 1,426 | 1,426 | 5,000 | 1,426 |
| 2017-05-30 | 1,433 | 1,447 | 1,426 | 1,444 | 12,400 | 1,444 |
| 2017-05-29 | 1,422 | 1,440 | 1,415 | 1,433 | 6,200 | 1,433 |
| 2017-05-26 | 1,429 | 1,429 | 1,415 | 1,415 | 2,100 | 1,415 |
| 2017-05-25 | 1,433 | 1,433 | 1,411 | 1,412 | 8,600 | 1,412 |
| 2017-05-24 | 1,419 | 1,432 | 1,417 | 1,429 | 6,600 | 1,429 |
| 2017-05-23 | 1,417 | 1,489 | 1,415 | 1,415 | 20,100 | 1,415 |
| 2017-05-22 | 1,424 | 1,424 | 1,407 | 1,415 | 3,500 | 1,415 |
| 2017-05-19 | 1,415 | 1,428 | 1,405 | 1,406 | 10,000 | 1,406 |
| 2017-05-18 | 1,411 | 1,429 | 1,400 | 1,418 | 22,400 | 1,418 |
| 2017-05-17 | 1,557 | 1,600 | 1,460 | 1,460 | 105,900 | 1,460 |
| 2017-05-16 | 1,439 | 1,634 | 1,396 | 1,634 | 208,200 | 1,634 |
| 2017-05-15 | 1,326 | 1,350 | 1,326 | 1,334 | 10,300 | 1,334 |
| 2017-05-12 | 1,426 | 1,430 | 1,411 | 1,411 | 1,500 | 1,411 |
| 2017-05-11 | 1,440 | 1,440 | 1,406 | 1,433 | 3,400 | 1,433 |
| 2017-05-10 | 1,436 | 1,440 | 1,436 | 1,440 | 900 | 1,440 |
| 2017-05-09 | 1,433 | 1,440 | 1,422 | 1,426 | 3,000 | 1,426 |
| 2017-05-08 | 1,451 | 1,468 | 1,410 | 1,453 | 4,200 | 1,453 |
| 2017-05-02 | 1,385 | 1,468 | 1,376 | 1,468 | 11,500 | 1,468 |
| 2017-05-01 | 1,391 | 1,400 | 1,361 | 1,385 | 4,900 | 1,385 |
| 2017-04-28 | 1,430 | 1,430 | 1,389 | 1,389 | 2,600 | 1,389 |
| 2017-04-27 | 1,400 | 1,402 | 1,380 | 1,400 | 4,800 | 1,400 |
| 2017-04-26 | 1,403 | 1,403 | 1,385 | 1,397 | 4,500 | 1,397 |
| 2017-04-25 | 1,395 | 1,424 | 1,368 | 1,393 | 5,100 | 1,393 |
| 2017-04-24 | 1,460 | 1,462 | 1,395 | 1,397 | 19,200 | 1,397 |
| 2017-04-21 | 1,335 | 1,340 | 1,321 | 1,340 | 2,100 | 1,340 |
| 2017-04-20 | 1,340 | 1,340 | 1,323 | 1,329 | 500 | 1,329 |
| 2017-04-19 | 1,334 | 1,343 | 1,317 | 1,343 | 1,700 | 1,343 |
| 2017-04-18 | 1,332 | 1,348 | 1,313 | 1,314 | 3,600 | 1,314 |
| 2017-04-17 | 1,309 | 1,334 | 1,278 | 1,324 | 3,800 | 1,324 |
| 2017-04-14 | 1,296 | 1,330 | 1,281 | 1,326 | 4,500 | 1,326 |
| 2017-04-13 | 1,281 | 1,310 | 1,251 | 1,291 | 7,100 | 1,291 |
| 2017-04-12 | 1,392 | 1,409 | 1,257 | 1,298 | 14,900 | 1,298 |
| 2017-04-11 | 1,439 | 1,439 | 1,401 | 1,401 | 3,100 | 1,401 |
| 2017-04-10 | 1,415 | 1,448 | 1,402 | 1,440 | 7,300 | 1,440 |
| 2017-04-07 | 1,401 | 1,431 | 1,391 | 1,397 | 6,900 | 1,397 |
| 2017-04-06 | 1,475 | 1,475 | 1,403 | 1,420 | 12,700 | 1,420 |
| 2017-04-05 | 1,522 | 1,522 | 1,461 | 1,470 | 21,200 | 1,470 |
| 2017-04-04 | 1,592 | 1,661 | 1,515 | 1,525 | 133,700 | 1,525 |
| 2017-04-03 | 1,492 | 1,505 | 1,482 | 1,482 | 2,600 | 1,482 |
| 2017-03-31 | 1,507 | 1,517 | 1,492 | 1,499 | 3,700 | 1,499 |
| 2017-03-30 | 1,504 | 1,509 | 1,500 | 1,507 | 1,400 | 1,507 |
| 2017-03-29 | 1,519 | 1,520 | 1,485 | 1,504 | 4,400 | 1,504 |
| 2017-03-28 | 1,482 | 1,517 | 1,482 | 1,504 | 3,200 | 1,504 |
| 2017-03-27 | 1,497 | 1,523 | 1,483 | 1,483 | 6,400 | 1,483 |
| 2017-03-24 | 1,477 | 1,526 | 1,475 | 1,518 | 9,000 | 1,518 |
| 2017-03-23 | 1,472 | 1,489 | 1,465 | 1,489 | 2,500 | 1,489 |
| 2017-03-22 | 1,480 | 1,484 | 1,462 | 1,484 | 5,000 | 1,484 |
| 2017-03-21 | 1,495 | 1,496 | 1,477 | 1,485 | 2,200 | 1,485 |
| 2017-03-17 | 1,472 | 1,493 | 1,460 | 1,493 | 4,700 | 1,493 |
| 2017-03-16 | 1,466 | 1,490 | 1,464 | 1,472 | 3,100 | 1,472 |
| 2017-03-15 | 1,483 | 1,500 | 1,461 | 1,479 | 14,500 | 1,479 |
| 2017-03-14 | 1,485 | 1,512 | 1,485 | 1,488 | 10,500 | 1,488 |
| 2017-03-13 | 1,500 | 1,502 | 1,481 | 1,495 | 9,900 | 1,495 |
| 2017-03-10 | 1,504 | 1,515 | 1,483 | 1,515 | 6,500 | 1,515 |
| 2017-03-09 | 1,478 | 1,529 | 1,460 | 1,500 | 11,600 | 1,500 |
| 2017-03-08 | 1,492 | 1,492 | 1,480 | 1,481 | 2,800 | 1,481 |
| 2017-03-07 | 1,512 | 1,512 | 1,481 | 1,492 | 13,300 | 1,492 |
| 2017-03-06 | 1,525 | 1,530 | 1,511 | 1,515 | 4,500 | 1,515 |
| 2017-03-03 | 1,559 | 1,559 | 1,509 | 1,534 | 5,300 | 1,534 |
| 2017-03-02 | 1,510 | 1,532 | 1,499 | 1,521 | 8,800 | 1,521 |
| 2017-03-01 | 1,502 | 1,512 | 1,480 | 1,506 | 17,600 | 1,506 |
| 2017-02-28 | 1,514 | 1,516 | 1,503 | 1,504 | 6,600 | 1,504 |
| 2017-02-27 | 1,521 | 1,525 | 1,509 | 1,509 | 6,000 | 1,509 |
| 2017-02-24 | 1,528 | 1,532 | 1,519 | 1,521 | 5,600 | 1,521 |
| 2017-02-23 | 1,539 | 1,539 | 1,520 | 1,528 | 6,900 | 1,528 |
| 2017-02-22 | 1,550 | 1,558 | 1,532 | 1,532 | 7,300 | 1,532 |
| 2017-02-21 | 1,525 | 1,553 | 1,523 | 1,541 | 7,800 | 1,541 |
| 2017-02-20 | 1,560 | 1,560 | 1,530 | 1,538 | 5,200 | 1,538 |
| 2017-02-17 | 1,565 | 1,565 | 1,550 | 1,560 | 3,000 | 1,560 |
| 2017-02-16 | 1,583 | 1,583 | 1,549 | 1,565 | 4,400 | 1,565 |
| 2017-02-15 | 1,570 | 1,570 | 1,537 | 1,543 | 11,800 | 1,543 |
| 2017-02-14 | 1,570 | 1,591 | 1,560 | 1,570 | 7,600 | 1,570 |
| 2017-02-13 | 1,613 | 1,613 | 1,570 | 1,575 | 12,000 | 1,575 |
| 2017-02-10 | 1,625 | 1,640 | 1,611 | 1,619 | 8,000 | 1,619 |
| 2017-02-09 | 1,619 | 1,643 | 1,603 | 1,630 | 6,900 | 1,630 |
| 2017-02-08 | 1,593 | 1,626 | 1,587 | 1,612 | 13,300 | 1,612 |
| 2017-02-07 | 1,612 | 1,620 | 1,590 | 1,590 | 8,300 | 1,590 |
| 2017-02-06 | 1,625 | 1,625 | 1,610 | 1,610 | 7,900 | 1,610 |
| 2017-02-03 | 1,620 | 1,623 | 1,586 | 1,610 | 17,000 | 1,610 |
| 2017-02-02 | 1,665 | 1,693 | 1,590 | 1,598 | 45,800 | 1,598 |
| 2017-02-01 | 1,661 | 1,794 | 1,560 | 1,698 | 125,000 | 1,698 |
| 2017-01-31 | 1,533 | 1,764 | 1,516 | 1,701 | 103,200 | 1,701 |
| 2017-01-30 | 1,511 | 1,515 | 1,500 | 1,502 | 8,800 | 1,502 |
| 2017-01-27 | 1,535 | 1,540 | 1,501 | 1,509 | 9,400 | 1,509 |
| 2017-01-26 | 1,519 | 1,535 | 1,503 | 1,530 | 8,800 | 1,530 |
| 2017-01-25 | 1,483 | 1,543 | 1,471 | 1,519 | 8,100 | 1,519 |
| 2017-01-24 | 1,470 | 1,483 | 1,462 | 1,483 | 3,000 | 1,483 |
| 2017-01-23 | 1,475 | 1,485 | 1,461 | 1,482 | 10,100 | 1,482 |
| 2017-01-20 | 1,450 | 1,454 | 1,441 | 1,445 | 2,700 | 1,445 |
| 2017-01-19 | 1,458 | 1,463 | 1,445 | 1,446 | 4,300 | 1,446 |
| 2017-01-18 | 1,465 | 1,488 | 1,460 | 1,463 | 2,900 | 1,463 |
| 2017-01-17 | 1,461 | 1,489 | 1,458 | 1,464 | 2,200 | 1,464 |
| 2017-01-16 | 1,448 | 1,495 | 1,441 | 1,464 | 5,500 | 1,464 |
| 2017-01-13 | 1,445 | 1,471 | 1,441 | 1,452 | 5,300 | 1,452 |
| 2017-01-12 | 1,492 | 1,499 | 1,457 | 1,475 | 15,700 | 1,475 |
| 2017-01-11 | 1,516 | 1,516 | 1,490 | 1,492 | 8,400 | 1,492 |
| 2017-01-10 | 1,519 | 1,519 | 1,484 | 1,502 | 14,400 | 1,502 |
| 2017-01-06 | 1,462 | 1,499 | 1,462 | 1,498 | 12,500 | 1,498 |
| 2017-01-05 | 1,434 | 1,482 | 1,425 | 1,481 | 11,800 | 1,481 |
| 2017-01-04 | 1,418 | 1,434 | 1,388 | 1,434 | 10,500 | 1,434 |
分割・併合履歴 ： [2015-08-27]1株→2株