6093 (株)エスクロー・エージェント・ジャパン 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 | 584 | 604 | 574 | 580 | 1,271,700 | 580 |
| 2017-12-28 | 560 | 582 | 554 | 572 | 733,200 | 572 |
| 2017-12-27 | 554 | 563 | 550 | 554 | 435,600 | 554 |
| 2017-12-26 | 532 | 556 | 532 | 545 | 913,700 | 545 |
| 2017-12-25 | 554 | 556 | 526 | 535 | 1,606,000 | 535 |
| 2017-12-22 | 575 | 576 | 559 | 559 | 773,900 | 559 |
| 2017-12-21 | 571 | 580 | 569 | 575 | 317,800 | 575 |
| 2017-12-20 | 585 | 587 | 570 | 573 | 433,700 | 573 |
| 2017-12-19 | 576 | 600 | 576 | 588 | 509,100 | 588 |
| 2017-12-18 | 583 | 586 | 572 | 578 | 419,200 | 578 |
| 2017-12-15 | 583 | 588 | 579 | 582 | 296,900 | 582 |
| 2017-12-14 | 588 | 594 | 577 | 586 | 401,500 | 586 |
| 2017-12-13 | 582 | 593 | 579 | 587 | 371,400 | 587 |
| 2017-12-12 | 587 | 601 | 575 | 579 | 633,600 | 579 |
| 2017-12-11 | 600 | 606 | 592 | 596 | 283,900 | 596 |
| 2017-12-08 | 594 | 602 | 588 | 597 | 255,000 | 597 |
| 2017-12-07 | 583 | 597 | 580 | 597 | 387,200 | 597 |
| 2017-12-06 | 577 | 590 | 572 | 583 | 339,600 | 583 |
| 2017-12-05 | 575 | 585 | 563 | 579 | 467,100 | 579 |
| 2017-12-04 | 594 | 604 | 571 | 574 | 558,400 | 574 |
| 2017-12-01 | 600 | 604 | 590 | 592 | 317,400 | 592 |
| 2017-11-30 | 611 | 615 | 591 | 602 | 401,600 | 602 |
| 2017-11-29 | 589 | 608 | 581 | 608 | 540,000 | 608 |
| 2017-11-28 | 604 | 608 | 570 | 588 | 502,600 | 588 |
| 2017-11-27 | 3,150 | 3,150 | 2,990 | 3,020 | 189,100 | 604 |
| 2017-11-24 | 3,115 | 3,160 | 3,110 | 3,120 | 131,900 | 624 |
| 2017-11-22 | 3,165 | 3,165 | 3,090 | 3,105 | 133,300 | 621 |
| 2017-11-21 | 3,200 | 3,205 | 3,135 | 3,165 | 98,100 | 633 |
| 2017-11-20 | 3,110 | 3,220 | 3,110 | 3,180 | 119,400 | 636 |
| 2017-11-17 | 3,150 | 3,170 | 3,100 | 3,135 | 134,700 | 627 |
| 2017-11-16 | 3,000 | 3,120 | 2,990 | 3,105 | 104,200 | 621 |
| 2017-11-15 | 3,110 | 3,110 | 2,950 | 3,025 | 184,800 | 605 |
| 2017-11-14 | 3,150 | 3,150 | 3,090 | 3,125 | 62,100 | 625 |
| 2017-11-13 | 3,150 | 3,175 | 3,080 | 3,155 | 77,700 | 631 |
| 2017-11-10 | 3,020 | 3,150 | 3,015 | 3,150 | 102,100 | 630 |
| 2017-11-09 | 3,185 | 3,225 | 3,030 | 3,085 | 221,700 | 617 |
| 2017-11-08 | 3,160 | 3,255 | 3,120 | 3,170 | 191,300 | 634 |
| 2017-11-07 | 3,060 | 3,180 | 3,020 | 3,160 | 458,900 | 632 |
| 2017-11-06 | 2,965 | 3,025 | 2,941 | 2,967 | 161,300 | 593.40 |
| 2017-11-02 | 2,911 | 2,959 | 2,901 | 2,930 | 107,700 | 586 |
| 2017-11-01 | 2,987 | 2,994 | 2,907 | 2,916 | 207,900 | 583.20 |
| 2017-10-31 | 3,000 | 3,010 | 2,959 | 2,993 | 103,300 | 598.60 |
| 2017-10-30 | 2,950 | 3,020 | 2,943 | 3,020 | 297,400 | 604 |
| 2017-10-27 | 2,956 | 2,971 | 2,925 | 2,949 | 95,000 | 589.80 |
| 2017-10-26 | 2,987 | 3,005 | 2,929 | 2,951 | 175,300 | 590.20 |
| 2017-10-25 | 3,000 | 3,025 | 2,954 | 2,973 | 153,500 | 594.60 |
| 2017-10-24 | 2,934 | 2,976 | 2,922 | 2,971 | 189,100 | 594.20 |
| 2017-10-23 | 2,965 | 3,070 | 2,921 | 2,928 | 391,800 | 585.60 |
| 2017-10-20 | 2,927 | 2,934 | 2,851 | 2,933 | 179,100 | 586.60 |
| 2017-10-19 | 2,834 | 2,921 | 2,829 | 2,917 | 224,600 | 583.40 |
| 2017-10-18 | 2,820 | 2,856 | 2,796 | 2,834 | 216,900 | 566.80 |
| 2017-10-17 | 2,791 | 2,860 | 2,791 | 2,818 | 140,900 | 563.60 |
| 2017-10-16 | 2,875 | 2,926 | 2,792 | 2,809 | 332,400 | 561.80 |
| 2017-10-13 | 2,781 | 2,887 | 2,768 | 2,861 | 426,700 | 572.20 |
| 2017-10-12 | 2,800 | 2,810 | 2,715 | 2,768 | 592,800 | 553.60 |
| 2017-10-11 | 2,966 | 2,968 | 2,736 | 2,743 | 1,006,100 | 548.60 |
| 2017-10-10 | 3,240 | 3,255 | 2,950 | 2,997 | 1,462,600 | 599.40 |
| 2017-10-06 | 3,475 | 3,520 | 3,385 | 3,520 | 221,700 | 704 |
| 2017-10-05 | 3,485 | 3,505 | 3,385 | 3,420 | 181,800 | 684 |
| 2017-10-04 | 3,555 | 3,555 | 3,480 | 3,515 | 120,200 | 703 |
| 2017-10-03 | 3,690 | 3,715 | 3,500 | 3,555 | 237,600 | 711 |
| 2017-10-02 | 3,820 | 3,835 | 3,630 | 3,670 | 204,300 | 734 |
| 2017-09-29 | 3,620 | 3,800 | 3,590 | 3,800 | 198,200 | 760 |
| 2017-09-28 | 3,590 | 3,685 | 3,550 | 3,610 | 151,300 | 722 |
| 2017-09-27 | 3,565 | 3,580 | 3,495 | 3,545 | 105,500 | 709 |
| 2017-09-26 | 3,550 | 3,560 | 3,410 | 3,520 | 153,900 | 704 |
| 2017-09-25 | 3,505 | 3,675 | 3,485 | 3,575 | 156,700 | 715 |
| 2017-09-22 | 3,525 | 3,535 | 3,425 | 3,465 | 105,300 | 693 |
| 2017-09-21 | 3,545 | 3,565 | 3,480 | 3,510 | 102,300 | 702 |
| 2017-09-20 | 3,610 | 3,610 | 3,510 | 3,535 | 92,600 | 707 |
| 2017-09-19 | 3,650 | 3,665 | 3,555 | 3,580 | 148,200 | 716 |
| 2017-09-15 | 3,560 | 3,655 | 3,560 | 3,600 | 98,100 | 720 |
| 2017-09-14 | 3,695 | 3,710 | 3,585 | 3,630 | 136,800 | 726 |
| 2017-09-13 | 3,770 | 3,850 | 3,680 | 3,700 | 147,700 | 740 |
| 2017-09-12 | 3,725 | 3,735 | 3,625 | 3,700 | 81,900 | 740 |
| 2017-09-11 | 3,660 | 3,700 | 3,595 | 3,655 | 122,000 | 731 |
| 2017-09-08 | 3,615 | 3,660 | 3,525 | 3,590 | 167,600 | 718 |
| 2017-09-07 | 3,620 | 3,800 | 3,610 | 3,685 | 286,900 | 737 |
| 2017-09-06 | 3,465 | 3,620 | 3,390 | 3,590 | 240,900 | 718 |
| 2017-09-05 | 3,765 | 3,790 | 3,430 | 3,525 | 343,600 | 705 |
| 2017-09-04 | 3,935 | 3,935 | 3,710 | 3,775 | 227,300 | 755 |
| 2017-09-01 | 3,845 | 3,980 | 3,745 | 3,910 | 252,800 | 782 |
| 2017-08-31 | 3,860 | 3,950 | 3,750 | 3,790 | 213,500 | 758 |
| 2017-08-30 | 3,785 | 3,850 | 3,695 | 3,845 | 286,600 | 769 |
| 2017-08-29 | 3,445 | 3,765 | 3,420 | 3,745 | 408,600 | 749 |
| 2017-08-28 | 3,405 | 3,480 | 3,360 | 3,480 | 135,600 | 696 |
| 2017-08-25 | 3,490 | 3,490 | 3,370 | 3,395 | 127,300 | 679 |
| 2017-08-24 | 3,580 | 3,580 | 3,355 | 3,440 | 275,400 | 688 |
| 2017-08-23 | 3,410 | 3,560 | 3,345 | 3,525 | 271,100 | 705 |
| 2017-08-22 | 3,320 | 3,340 | 3,220 | 3,330 | 122,400 | 666 |
| 2017-08-21 | 3,320 | 3,375 | 3,230 | 3,345 | 125,800 | 669 |
| 2017-08-18 | 3,330 | 3,425 | 3,270 | 3,275 | 129,000 | 655 |
| 2017-08-17 | 3,410 | 3,505 | 3,320 | 3,400 | 205,700 | 680 |
| 2017-08-16 | 3,175 | 3,385 | 3,150 | 3,380 | 273,500 | 676 |
| 2017-08-15 | 3,165 | 3,175 | 3,080 | 3,140 | 74,700 | 628 |
| 2017-08-14 | 3,015 | 3,120 | 2,978 | 3,095 | 146,800 | 619 |
| 2017-08-10 | 3,090 | 3,130 | 3,045 | 3,085 | 91,200 | 617 |
| 2017-08-09 | 3,145 | 3,165 | 3,065 | 3,100 | 129,200 | 620 |
| 2017-08-08 | 3,240 | 3,270 | 3,120 | 3,130 | 129,800 | 626 |
| 2017-08-07 | 3,170 | 3,275 | 3,120 | 3,230 | 131,300 | 646 |
| 2017-08-04 | 3,145 | 3,245 | 3,100 | 3,145 | 95,700 | 629 |
| 2017-08-03 | 3,230 | 3,235 | 3,100 | 3,170 | 125,700 | 634 |
| 2017-08-02 | 3,095 | 3,270 | 3,050 | 3,245 | 223,000 | 649 |
| 2017-08-01 | 3,215 | 3,235 | 3,000 | 3,065 | 340,400 | 613 |
| 2017-07-31 | 3,285 | 3,330 | 3,155 | 3,235 | 174,400 | 647 |
| 2017-07-28 | 3,305 | 3,335 | 3,215 | 3,265 | 199,700 | 653 |
| 2017-07-27 | 3,410 | 3,540 | 3,310 | 3,330 | 276,000 | 666 |
| 2017-07-26 | 3,315 | 3,465 | 3,260 | 3,400 | 251,700 | 680 |
| 2017-07-25 | 3,275 | 3,380 | 3,270 | 3,280 | 153,600 | 656 |
| 2017-07-24 | 3,400 | 3,415 | 3,260 | 3,300 | 202,300 | 660 |
| 2017-07-21 | 3,385 | 3,535 | 3,370 | 3,400 | 203,500 | 680 |
| 2017-07-20 | 3,330 | 3,580 | 3,320 | 3,410 | 355,200 | 682 |
| 2017-07-19 | 3,420 | 3,485 | 3,230 | 3,290 | 369,700 | 658 |
| 2017-07-18 | 3,410 | 3,540 | 3,305 | 3,415 | 430,800 | 683 |
| 2017-07-14 | 3,200 | 3,480 | 3,150 | 3,380 | 555,200 | 676 |
| 2017-07-13 | 3,250 | 3,300 | 3,095 | 3,195 | 348,300 | 639 |
| 2017-07-12 | 3,045 | 3,235 | 3,010 | 3,225 | 558,400 | 645 |
| 2017-07-11 | 3,010 | 3,120 | 2,931 | 3,090 | 1,241,000 | 618 |
| 2017-07-10 | 2,867 | 2,867 | 2,867 | 2,867 | 26,000 | 573.40 |
| 2017-07-07 | 2,391 | 2,404 | 2,326 | 2,367 | 184,100 | 473.40 |
| 2017-07-06 | 2,275 | 2,435 | 2,261 | 2,391 | 294,000 | 478.20 |
| 2017-07-05 | 2,280 | 2,296 | 2,240 | 2,280 | 85,300 | 456 |
| 2017-07-04 | 2,300 | 2,341 | 2,218 | 2,283 | 174,900 | 456.60 |
| 2017-07-03 | 2,256 | 2,283 | 2,199 | 2,283 | 125,100 | 456.60 |
| 2017-06-30 | 2,202 | 2,263 | 2,165 | 2,256 | 118,000 | 451.20 |
| 2017-06-29 | 2,246 | 2,286 | 2,201 | 2,260 | 90,900 | 452 |
| 2017-06-28 | 2,290 | 2,334 | 2,210 | 2,225 | 118,200 | 445 |
| 2017-06-27 | 2,243 | 2,283 | 2,221 | 2,269 | 102,200 | 453.80 |
| 2017-06-26 | 2,182 | 2,260 | 2,137 | 2,236 | 160,200 | 447.20 |
| 2017-06-23 | 2,211 | 2,221 | 2,109 | 2,137 | 134,900 | 427.40 |
| 2017-06-22 | 2,203 | 2,250 | 2,184 | 2,204 | 123,900 | 440.80 |
| 2017-06-21 | 2,162 | 2,230 | 2,145 | 2,194 | 123,400 | 438.80 |
| 2017-06-20 | 2,157 | 2,162 | 2,096 | 2,139 | 88,600 | 427.80 |
| 2017-06-19 | 2,072 | 2,146 | 2,027 | 2,146 | 107,900 | 429.20 |
| 2017-06-16 | 2,095 | 2,119 | 1,993 | 2,022 | 143,600 | 404.40 |
| 2017-06-15 | 2,075 | 2,127 | 2,046 | 2,067 | 87,900 | 413.40 |
| 2017-06-14 | 2,061 | 2,165 | 2,061 | 2,090 | 146,200 | 418 |
| 2017-06-13 | 2,073 | 2,112 | 2,047 | 2,047 | 64,000 | 409.40 |
| 2017-06-12 | 2,062 | 2,126 | 2,040 | 2,098 | 99,400 | 419.60 |
| 2017-06-09 | 2,122 | 2,163 | 2,065 | 2,070 | 136,800 | 414 |
| 2017-06-08 | 2,153 | 2,205 | 2,115 | 2,135 | 98,600 | 427 |
| 2017-06-07 | 2,195 | 2,218 | 2,133 | 2,169 | 85,900 | 433.80 |
| 2017-06-06 | 2,256 | 2,282 | 2,176 | 2,195 | 121,300 | 439 |
| 2017-06-05 | 2,287 | 2,358 | 2,255 | 2,281 | 97,400 | 456.20 |
| 2017-06-02 | 2,361 | 2,365 | 2,287 | 2,287 | 103,600 | 457.40 |
| 2017-06-01 | 2,237 | 2,420 | 2,235 | 2,332 | 285,100 | 466.40 |
| 2017-05-31 | 2,264 | 2,276 | 2,191 | 2,237 | 109,400 | 447.40 |
| 2017-05-30 | 2,280 | 2,324 | 2,231 | 2,252 | 81,100 | 450.40 |
| 2017-05-29 | 2,240 | 2,330 | 2,238 | 2,305 | 101,300 | 461 |
| 2017-05-26 | 2,288 | 2,302 | 2,202 | 2,244 | 155,300 | 448.80 |
| 2017-05-25 | 2,290 | 2,385 | 2,290 | 2,296 | 149,900 | 459.20 |
| 2017-05-24 | 2,291 | 2,304 | 2,245 | 2,280 | 123,000 | 456 |
| 2017-05-23 | 2,219 | 2,342 | 2,219 | 2,290 | 257,000 | 458 |
| 2017-05-22 | 2,205 | 2,269 | 2,161 | 2,229 | 141,900 | 445.80 |
| 2017-05-19 | 2,232 | 2,245 | 2,168 | 2,184 | 153,100 | 436.80 |
| 2017-05-18 | 2,200 | 2,264 | 2,166 | 2,238 | 210,600 | 447.60 |
| 2017-05-17 | 2,073 | 2,278 | 2,058 | 2,238 | 437,800 | 447.60 |
| 2017-05-16 | 2,047 | 2,090 | 2,015 | 2,061 | 148,800 | 412.20 |
| 2017-05-15 | 1,960 | 2,030 | 1,955 | 2,023 | 93,300 | 404.60 |
| 2017-05-12 | 2,017 | 2,044 | 1,999 | 2,010 | 65,900 | 402 |
| 2017-05-11 | 2,042 | 2,110 | 2,026 | 2,036 | 111,600 | 407.20 |
| 2017-05-10 | 2,061 | 2,087 | 1,998 | 2,040 | 121,900 | 408 |
| 2017-05-09 | 1,958 | 2,077 | 1,958 | 2,055 | 197,400 | 411 |
| 2017-05-08 | 1,979 | 1,984 | 1,928 | 1,952 | 105,900 | 390.40 |
| 2017-05-02 | 1,920 | 1,953 | 1,904 | 1,929 | 124,600 | 385.80 |
| 2017-05-01 | 1,985 | 1,985 | 1,912 | 1,912 | 212,900 | 382.40 |
| 2017-04-28 | 2,027 | 2,039 | 1,984 | 1,987 | 159,600 | 397.40 |
| 2017-04-27 | 2,019 | 2,068 | 1,980 | 2,037 | 343,900 | 407.40 |
| 2017-04-26 | 2,088 | 2,120 | 2,016 | 2,026 | 219,400 | 405.20 |
| 2017-04-25 | 2,055 | 2,109 | 2,015 | 2,050 | 251,500 | 410 |
| 2017-04-24 | 2,000 | 2,080 | 1,950 | 2,058 | 462,000 | 411.60 |
| 2017-04-21 | 1,910 | 1,999 | 1,878 | 1,977 | 308,300 | 395.40 |
| 2017-04-20 | 1,873 | 1,916 | 1,846 | 1,909 | 204,600 | 381.80 |
| 2017-04-19 | 1,859 | 1,898 | 1,819 | 1,872 | 239,700 | 374.40 |
| 2017-04-18 | 1,927 | 1,940 | 1,862 | 1,875 | 252,400 | 375 |
| 2017-04-17 | 1,774 | 1,896 | 1,755 | 1,887 | 453,900 | 377.40 |
| 2017-04-14 | 1,800 | 1,832 | 1,725 | 1,775 | 273,400 | 355 |
| 2017-04-13 | 1,669 | 1,805 | 1,669 | 1,805 | 321,000 | 361 |
| 2017-04-12 | 1,696 | 1,720 | 1,652 | 1,709 | 289,200 | 341.80 |
| 2017-04-11 | 1,678 | 1,750 | 1,655 | 1,719 | 769,500 | 343.80 |
| 2017-04-10 | 1,624 | 1,684 | 1,602 | 1,684 | 1,434,100 | 336.80 |
| 2017-04-07 | 1,373 | 1,405 | 1,243 | 1,384 | 134,700 | 276.80 |
| 2017-04-06 | 1,424 | 1,434 | 1,323 | 1,353 | 88,700 | 270.60 |
| 2017-04-05 | 1,424 | 1,460 | 1,410 | 1,426 | 44,900 | 285.20 |
| 2017-04-04 | 1,471 | 1,482 | 1,377 | 1,424 | 107,800 | 284.80 |
| 2017-04-03 | 1,467 | 1,490 | 1,465 | 1,477 | 34,800 | 295.40 |
| 2017-03-31 | 1,482 | 1,493 | 1,468 | 1,472 | 25,700 | 294.40 |
| 2017-03-30 | 1,505 | 1,527 | 1,464 | 1,479 | 61,100 | 295.80 |
| 2017-03-29 | 1,466 | 1,517 | 1,466 | 1,501 | 34,600 | 300.20 |
| 2017-03-28 | 1,486 | 1,493 | 1,467 | 1,483 | 34,100 | 296.60 |
| 2017-03-27 | 1,484 | 1,502 | 1,469 | 1,472 | 40,900 | 294.40 |
| 2017-03-24 | 1,469 | 1,525 | 1,469 | 1,506 | 49,000 | 301.20 |
| 2017-03-23 | 1,485 | 1,505 | 1,474 | 1,483 | 42,600 | 296.60 |
| 2017-03-22 | 1,499 | 1,511 | 1,481 | 1,483 | 47,000 | 296.60 |
| 2017-03-21 | 1,481 | 1,530 | 1,478 | 1,518 | 50,100 | 303.60 |
| 2017-03-17 | 1,499 | 1,500 | 1,465 | 1,498 | 67,900 | 299.60 |
| 2017-03-16 | 1,463 | 1,512 | 1,455 | 1,504 | 103,600 | 300.80 |
| 2017-03-15 | 1,566 | 1,583 | 1,452 | 1,463 | 192,100 | 292.60 |
| 2017-03-14 | 1,616 | 1,621 | 1,555 | 1,586 | 143,200 | 317.20 |
| 2017-03-13 | 1,612 | 1,652 | 1,602 | 1,623 | 114,400 | 324.60 |
| 2017-03-10 | 1,590 | 1,609 | 1,575 | 1,600 | 73,800 | 320 |
| 2017-03-09 | 1,570 | 1,594 | 1,570 | 1,582 | 45,000 | 316.40 |
| 2017-03-08 | 1,560 | 1,565 | 1,547 | 1,565 | 42,400 | 313 |
| 2017-03-07 | 1,571 | 1,573 | 1,542 | 1,570 | 88,400 | 314 |
| 2017-03-06 | 1,616 | 1,616 | 1,551 | 1,580 | 147,200 | 316 |
| 2017-03-03 | 1,608 | 1,646 | 1,603 | 1,616 | 72,100 | 323.20 |
| 2017-03-02 | 1,616 | 1,625 | 1,592 | 1,612 | 80,300 | 322.40 |
| 2017-03-01 | 1,650 | 1,655 | 1,589 | 1,612 | 114,000 | 322.40 |
| 2017-02-28 | 1,656 | 1,664 | 1,617 | 1,625 | 49,800 | 325 |
| 2017-02-27 | 1,650 | 1,667 | 1,633 | 1,640 | 63,400 | 328 |
| 2017-02-24 | 1,606 | 1,650 | 1,602 | 1,631 | 67,900 | 326.20 |
| 2017-02-23 | 1,630 | 1,648 | 1,600 | 1,623 | 184,900 | 324.60 |
| 2017-02-22 | 1,657 | 1,659 | 1,621 | 1,633 | 87,600 | 326.60 |
| 2017-02-21 | 1,662 | 1,680 | 1,657 | 1,660 | 48,900 | 332 |
| 2017-02-20 | 1,664 | 1,679 | 1,637 | 1,665 | 57,700 | 333 |
| 2017-02-17 | 1,701 | 1,711 | 1,652 | 1,663 | 194,200 | 332.60 |
| 2017-02-16 | 1,646 | 1,690 | 1,625 | 1,668 | 78,500 | 333.60 |
| 2017-02-15 | 1,689 | 1,689 | 1,644 | 1,656 | 45,600 | 331.20 |
| 2017-02-14 | 1,674 | 1,702 | 1,673 | 1,676 | 34,100 | 335.20 |
| 2017-02-13 | 1,718 | 1,722 | 1,650 | 1,666 | 111,800 | 333.20 |
| 2017-02-10 | 1,672 | 1,718 | 1,635 | 1,679 | 58,700 | 335.80 |
| 2017-02-09 | 1,710 | 1,730 | 1,653 | 1,656 | 62,800 | 331.20 |
| 2017-02-08 | 1,630 | 1,725 | 1,622 | 1,705 | 72,300 | 341 |
| 2017-02-07 | 1,677 | 1,678 | 1,627 | 1,635 | 44,900 | 327 |
| 2017-02-06 | 1,674 | 1,685 | 1,653 | 1,677 | 37,900 | 335.40 |
| 2017-02-03 | 1,687 | 1,730 | 1,618 | 1,647 | 111,500 | 329.40 |
| 2017-02-02 | 1,723 | 1,763 | 1,651 | 1,687 | 119,700 | 337.40 |
| 2017-02-01 | 1,732 | 1,744 | 1,690 | 1,723 | 119,400 | 344.60 |
| 2017-01-31 | 1,761 | 1,776 | 1,728 | 1,736 | 89,400 | 347.20 |
| 2017-01-30 | 1,763 | 1,785 | 1,743 | 1,769 | 50,000 | 353.80 |
| 2017-01-27 | 1,762 | 1,800 | 1,750 | 1,769 | 63,700 | 353.80 |
| 2017-01-26 | 1,796 | 1,818 | 1,771 | 1,777 | 63,500 | 355.40 |
| 2017-01-25 | 1,829 | 1,833 | 1,788 | 1,794 | 50,600 | 358.80 |
| 2017-01-24 | 1,785 | 1,835 | 1,780 | 1,792 | 65,300 | 358.40 |
| 2017-01-23 | 1,740 | 1,846 | 1,735 | 1,797 | 105,800 | 359.40 |
| 2017-01-20 | 1,777 | 1,801 | 1,745 | 1,759 | 81,300 | 351.80 |
| 2017-01-19 | 1,800 | 1,856 | 1,780 | 1,787 | 103,900 | 357.40 |
| 2017-01-18 | 1,851 | 1,855 | 1,786 | 1,797 | 93,600 | 359.40 |
| 2017-01-17 | 1,822 | 1,885 | 1,785 | 1,838 | 125,200 | 367.60 |
| 2017-01-16 | 1,818 | 1,840 | 1,790 | 1,824 | 98,400 | 364.80 |
| 2017-01-13 | 1,795 | 1,825 | 1,771 | 1,798 | 116,900 | 359.60 |
| 2017-01-12 | 1,780 | 1,845 | 1,738 | 1,812 | 187,300 | 362.40 |
| 2017-01-11 | 1,855 | 1,855 | 1,784 | 1,797 | 168,200 | 359.40 |
| 2017-01-10 | 1,785 | 1,893 | 1,772 | 1,850 | 371,000 | 370 |
| 2017-01-06 | 1,620 | 1,846 | 1,612 | 1,795 | 479,700 | 359 |
| 2017-01-05 | 1,625 | 1,670 | 1,595 | 1,625 | 141,300 | 325 |
| 2017-01-04 | 1,560 | 1,643 | 1,560 | 1,625 | 167,000 | 325 |
分割・併合履歴 ： [2017-11-28]1株→5株 [2016-11-28]1株→2株 [2015-08-27]1株→5株