6161 (株)エスティック 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 | 3,765 | 3,815 | 3,765 | 3,810 | 1,500 | 952.50 |
| 2017-12-28 | 3,865 | 3,865 | 3,705 | 3,765 | 2,900 | 941.25 |
| 2017-12-27 | 3,780 | 3,870 | 3,760 | 3,835 | 5,900 | 958.75 |
| 2017-12-26 | 3,620 | 3,725 | 3,610 | 3,705 | 6,000 | 926.25 |
| 2017-12-25 | 3,665 | 3,665 | 3,615 | 3,640 | 2,900 | 910 |
| 2017-12-22 | 3,680 | 3,700 | 3,630 | 3,665 | 6,900 | 916.25 |
| 2017-12-21 | 3,620 | 3,690 | 3,615 | 3,640 | 7,600 | 910 |
| 2017-12-20 | 3,555 | 3,620 | 3,475 | 3,620 | 5,000 | 905 |
| 2017-12-19 | 3,650 | 3,650 | 3,560 | 3,560 | 8,200 | 890 |
| 2017-12-18 | 3,730 | 3,730 | 3,645 | 3,650 | 8,800 | 912.50 |
| 2017-12-15 | 3,680 | 3,720 | 3,650 | 3,680 | 4,400 | 920 |
| 2017-12-14 | 3,700 | 3,715 | 3,665 | 3,685 | 3,700 | 921.25 |
| 2017-12-13 | 3,725 | 3,735 | 3,665 | 3,685 | 5,500 | 921.25 |
| 2017-12-12 | 3,725 | 3,725 | 3,670 | 3,700 | 3,600 | 925 |
| 2017-12-11 | 3,690 | 3,705 | 3,675 | 3,680 | 2,500 | 920 |
| 2017-12-08 | 3,745 | 3,745 | 3,660 | 3,690 | 3,100 | 922.50 |
| 2017-12-07 | 3,620 | 3,695 | 3,620 | 3,690 | 6,600 | 922.50 |
| 2017-12-06 | 3,730 | 3,730 | 3,605 | 3,615 | 5,600 | 903.75 |
| 2017-12-05 | 3,730 | 3,845 | 3,700 | 3,745 | 7,700 | 936.25 |
| 2017-12-04 | 3,800 | 3,840 | 3,750 | 3,775 | 2,500 | 943.75 |
| 2017-12-01 | 3,895 | 3,895 | 3,750 | 3,750 | 11,200 | 937.50 |
| 2017-11-30 | 3,900 | 3,930 | 3,855 | 3,915 | 5,700 | 978.75 |
| 2017-11-29 | 3,990 | 4,015 | 3,860 | 3,905 | 18,800 | 976.25 |
| 2017-11-28 | 3,925 | 3,970 | 3,870 | 3,970 | 8,800 | 992.50 |
| 2017-11-27 | 3,835 | 3,930 | 3,835 | 3,890 | 15,100 | 972.50 |
| 2017-11-24 | 3,695 | 3,800 | 3,640 | 3,800 | 10,200 | 950 |
| 2017-11-22 | 3,635 | 3,700 | 3,635 | 3,660 | 5,400 | 915 |
| 2017-11-21 | 3,600 | 3,640 | 3,590 | 3,605 | 7,100 | 901.25 |
| 2017-11-20 | 3,565 | 3,590 | 3,515 | 3,590 | 4,300 | 897.50 |
| 2017-11-17 | 3,625 | 3,635 | 3,470 | 3,565 | 4,900 | 891.25 |
| 2017-11-16 | 3,530 | 3,595 | 3,525 | 3,540 | 7,700 | 885 |
| 2017-11-15 | 3,805 | 3,835 | 3,505 | 3,520 | 17,700 | 880 |
| 2017-11-13 | 3,770 | 3,790 | 3,670 | 3,750 | 7,400 | 937.50 |
| 2017-11-10 | 3,655 | 3,750 | 3,560 | 3,725 | 8,300 | 931.25 |
| 2017-11-09 | 3,670 | 3,750 | 3,620 | 3,650 | 9,200 | 912.50 |
| 2017-11-08 | 3,650 | 3,650 | 3,585 | 3,645 | 3,800 | 911.25 |
| 2017-11-07 | 3,530 | 3,680 | 3,530 | 3,660 | 14,000 | 915 |
| 2017-11-06 | 3,570 | 3,570 | 3,520 | 3,535 | 8,300 | 883.75 |
| 2017-11-02 | 3,525 | 3,535 | 3,515 | 3,535 | 7,800 | 883.75 |
| 2017-11-01 | 3,535 | 3,580 | 3,525 | 3,570 | 7,500 | 892.50 |
| 2017-10-31 | 3,550 | 3,560 | 3,510 | 3,545 | 3,300 | 886.25 |
| 2017-10-30 | 3,550 | 3,550 | 3,470 | 3,530 | 8,200 | 882.50 |
| 2017-10-27 | 3,650 | 3,650 | 3,455 | 3,480 | 24,600 | 870 |
| 2017-10-26 | 3,300 | 3,310 | 3,230 | 3,300 | 4,800 | 825 |
| 2017-10-25 | 3,165 | 3,285 | 3,145 | 3,265 | 5,100 | 816.25 |
| 2017-10-24 | 3,180 | 3,195 | 3,160 | 3,160 | 1,200 | 790 |
| 2017-10-23 | 3,180 | 3,185 | 3,125 | 3,180 | 1,700 | 795 |
| 2017-10-20 | 3,150 | 3,185 | 3,080 | 3,125 | 2,900 | 781.25 |
| 2017-10-19 | 3,220 | 3,220 | 3,220 | 3,220 | 200 | 805 |
| 2017-10-18 | 3,250 | 3,250 | 3,220 | 3,220 | 900 | 805 |
| 2017-10-17 | 3,275 | 3,275 | 3,250 | 3,275 | 1,300 | 818.75 |
| 2017-10-16 | 3,285 | 3,330 | 3,275 | 3,275 | 1,700 | 818.75 |
| 2017-10-13 | 3,295 | 3,330 | 3,295 | 3,330 | 5,100 | 832.50 |
| 2017-10-12 | 3,260 | 3,325 | 3,260 | 3,300 | 1,600 | 825 |
| 2017-10-11 | 3,305 | 3,320 | 3,250 | 3,290 | 4,700 | 822.50 |
| 2017-10-10 | 3,285 | 3,370 | 3,270 | 3,340 | 7,500 | 835 |
| 2017-10-06 | 3,245 | 3,290 | 3,245 | 3,290 | 2,000 | 822.50 |
| 2017-10-05 | 3,240 | 3,245 | 3,240 | 3,240 | 600 | 810 |
| 2017-10-04 | 3,255 | 3,255 | 3,235 | 3,245 | 1,200 | 811.25 |
| 2017-10-03 | 3,225 | 3,245 | 3,220 | 3,225 | 4,100 | 806.25 |
| 2017-10-02 | 3,270 | 3,270 | 3,190 | 3,210 | 3,700 | 802.50 |
| 2017-09-29 | 3,145 | 3,210 | 3,145 | 3,210 | 2,400 | 802.50 |
| 2017-09-28 | 3,100 | 3,120 | 3,095 | 3,100 | 1,300 | 775 |
| 2017-09-27 | 3,145 | 3,145 | 3,095 | 3,105 | 1,300 | 776.25 |
| 2017-09-26 | 3,130 | 3,130 | 3,105 | 3,105 | 800 | 776.25 |
| 2017-09-25 | 3,100 | 3,115 | 3,055 | 3,085 | 4,100 | 771.25 |
| 2017-09-22 | 3,110 | 3,110 | 3,010 | 3,085 | 3,100 | 771.25 |
| 2017-09-21 | 3,145 | 3,145 | 3,100 | 3,110 | 3,200 | 777.50 |
| 2017-09-20 | 3,050 | 3,150 | 2,998 | 3,135 | 8,900 | 783.75 |
| 2017-09-19 | 3,000 | 3,025 | 3,000 | 3,025 | 2,300 | 756.25 |
| 2017-09-15 | 2,985 | 3,005 | 2,985 | 3,000 | 1,700 | 750 |
| 2017-09-14 | 2,994 | 2,994 | 2,977 | 2,977 | 1,300 | 744.25 |
| 2017-09-13 | 2,974 | 2,991 | 2,970 | 2,976 | 2,200 | 744 |
| 2017-09-12 | 2,964 | 2,970 | 2,950 | 2,970 | 4,900 | 742.50 |
| 2017-09-11 | 2,930 | 2,948 | 2,903 | 2,943 | 1,900 | 735.75 |
| 2017-09-08 | 2,946 | 2,946 | 2,894 | 2,946 | 1,000 | 736.50 |
| 2017-09-07 | 2,870 | 2,940 | 2,852 | 2,897 | 1,400 | 724.25 |
| 2017-09-06 | 2,869 | 2,869 | 2,804 | 2,867 | 3,500 | 716.75 |
| 2017-09-05 | 2,918 | 2,918 | 2,870 | 2,876 | 5,700 | 719 |
| 2017-09-04 | 2,922 | 2,922 | 2,896 | 2,900 | 3,600 | 725 |
| 2017-09-01 | 2,897 | 2,919 | 2,896 | 2,909 | 1,800 | 727.25 |
| 2017-08-31 | 2,890 | 2,921 | 2,889 | 2,896 | 3,400 | 724 |
| 2017-08-30 | 2,907 | 2,915 | 2,886 | 2,886 | 3,200 | 721.50 |
| 2017-08-29 | 2,921 | 2,922 | 2,905 | 2,908 | 3,200 | 727 |
| 2017-08-28 | 2,944 | 2,944 | 2,917 | 2,920 | 2,000 | 730 |
| 2017-08-25 | 2,949 | 2,949 | 2,918 | 2,946 | 2,500 | 736.50 |
| 2017-08-24 | 2,927 | 2,949 | 2,920 | 2,930 | 1,200 | 732.50 |
| 2017-08-23 | 2,917 | 2,950 | 2,916 | 2,950 | 3,900 | 737.50 |
| 2017-08-22 | 2,944 | 2,950 | 2,930 | 2,930 | 2,000 | 732.50 |
| 2017-08-21 | 2,961 | 2,981 | 2,960 | 2,960 | 2,300 | 740 |
| 2017-08-18 | 2,981 | 2,999 | 2,976 | 2,976 | 1,100 | 744 |
| 2017-08-17 | 3,020 | 3,020 | 2,990 | 2,990 | 900 | 747.50 |
| 2017-08-16 | 3,005 | 3,005 | 2,990 | 2,990 | 1,000 | 747.50 |
| 2017-08-15 | 3,005 | 3,045 | 3,000 | 3,010 | 1,500 | 752.50 |
| 2017-08-14 | 3,025 | 3,050 | 3,000 | 3,030 | 2,400 | 757.50 |
| 2017-08-10 | 3,025 | 3,085 | 3,025 | 3,085 | 2,300 | 771.25 |
| 2017-08-09 | 3,080 | 3,090 | 3,025 | 3,025 | 1,800 | 756.25 |
| 2017-08-08 | 3,100 | 3,100 | 3,035 | 3,080 | 2,500 | 770 |
| 2017-08-07 | 3,110 | 3,110 | 3,100 | 3,105 | 1,300 | 776.25 |
| 2017-08-04 | 3,105 | 3,175 | 3,080 | 3,120 | 2,000 | 780 |
| 2017-08-03 | 3,135 | 3,160 | 3,095 | 3,150 | 3,900 | 787.50 |
| 2017-08-02 | 2,970 | 3,090 | 2,970 | 3,075 | 3,400 | 768.75 |
| 2017-08-01 | 3,015 | 3,030 | 2,962 | 2,970 | 4,500 | 742.50 |
| 2017-07-31 | 2,861 | 3,025 | 2,857 | 2,985 | 25,500 | 746.25 |
| 2017-07-28 | 3,310 | 3,340 | 3,280 | 3,290 | 2,400 | 822.50 |
| 2017-07-27 | 3,350 | 3,350 | 3,300 | 3,340 | 1,200 | 835 |
| 2017-07-26 | 3,350 | 3,350 | 3,305 | 3,340 | 900 | 835 |
| 2017-07-25 | 3,290 | 3,300 | 3,290 | 3,300 | 900 | 825 |
| 2017-07-24 | 3,305 | 3,310 | 3,280 | 3,310 | 1,400 | 827.50 |
| 2017-07-21 | 3,240 | 3,305 | 3,235 | 3,305 | 1,100 | 826.25 |
| 2017-07-20 | 3,255 | 3,265 | 3,255 | 3,265 | 200 | 816.25 |
| 2017-07-19 | 3,215 | 3,250 | 3,210 | 3,250 | 1,500 | 812.50 |
| 2017-07-18 | 3,370 | 3,370 | 3,285 | 3,285 | 1,100 | 821.25 |
| 2017-07-14 | 3,360 | 3,360 | 3,315 | 3,340 | 3,200 | 835 |
| 2017-07-13 | 3,345 | 3,350 | 3,340 | 3,350 | 1,200 | 837.50 |
| 2017-07-12 | 3,320 | 3,350 | 3,320 | 3,345 | 1,900 | 836.25 |
| 2017-07-11 | 3,245 | 3,350 | 3,245 | 3,315 | 3,400 | 828.75 |
| 2017-07-10 | 3,265 | 3,265 | 3,225 | 3,260 | 2,500 | 815 |
| 2017-07-07 | 3,195 | 3,215 | 3,195 | 3,215 | 1,300 | 803.75 |
| 2017-07-06 | 3,250 | 3,250 | 3,230 | 3,245 | 1,500 | 811.25 |
| 2017-07-05 | 3,195 | 3,250 | 3,195 | 3,250 | 1,600 | 812.50 |
| 2017-07-04 | 3,190 | 3,190 | 3,160 | 3,180 | 3,600 | 795 |
| 2017-07-03 | 3,160 | 3,230 | 3,160 | 3,200 | 6,700 | 800 |
| 2017-06-30 | 3,290 | 3,290 | 3,175 | 3,230 | 6,300 | 807.50 |
| 2017-06-29 | 3,335 | 3,350 | 3,310 | 3,310 | 2,900 | 827.50 |
| 2017-06-28 | 3,420 | 3,430 | 3,335 | 3,335 | 3,600 | 833.75 |
| 2017-06-27 | 3,405 | 3,405 | 3,335 | 3,380 | 4,600 | 845 |
| 2017-06-26 | 3,415 | 3,415 | 3,295 | 3,310 | 6,400 | 827.50 |
| 2017-06-23 | 3,380 | 3,380 | 3,335 | 3,345 | 1,900 | 836.25 |
| 2017-06-22 | 3,335 | 3,385 | 3,330 | 3,330 | 2,700 | 832.50 |
| 2017-06-21 | 3,350 | 3,390 | 3,330 | 3,330 | 2,800 | 832.50 |
| 2017-06-20 | 3,340 | 3,400 | 3,340 | 3,390 | 2,600 | 847.50 |
| 2017-06-19 | 3,330 | 3,345 | 3,310 | 3,335 | 2,900 | 833.75 |
| 2017-06-16 | 3,410 | 3,425 | 3,345 | 3,365 | 6,600 | 841.25 |
| 2017-06-15 | 3,550 | 3,550 | 3,465 | 3,470 | 2,500 | 867.50 |
| 2017-06-14 | 3,550 | 3,590 | 3,550 | 3,550 | 2,500 | 887.50 |
| 2017-06-13 | 3,570 | 3,590 | 3,550 | 3,550 | 3,700 | 887.50 |
| 2017-06-12 | 3,600 | 3,630 | 3,545 | 3,575 | 8,300 | 893.75 |
| 2017-06-09 | 3,545 | 3,585 | 3,520 | 3,570 | 3,400 | 892.50 |
| 2017-06-08 | 3,540 | 3,580 | 3,490 | 3,490 | 7,000 | 872.50 |
| 2017-06-07 | 3,530 | 3,530 | 3,520 | 3,530 | 2,100 | 882.50 |
| 2017-06-06 | 3,485 | 3,510 | 3,485 | 3,490 | 2,900 | 872.50 |
| 2017-06-05 | 3,500 | 3,500 | 3,435 | 3,475 | 3,500 | 868.75 |
| 2017-06-02 | 3,545 | 3,545 | 3,500 | 3,515 | 5,400 | 878.75 |
| 2017-06-01 | 3,455 | 3,555 | 3,450 | 3,500 | 7,900 | 875 |
| 2017-05-31 | 3,475 | 3,485 | 3,415 | 3,445 | 6,300 | 861.25 |
| 2017-05-30 | 3,515 | 3,515 | 3,455 | 3,455 | 3,500 | 863.75 |
| 2017-05-29 | 3,495 | 3,545 | 3,495 | 3,540 | 8,800 | 885 |
| 2017-05-26 | 3,380 | 3,495 | 3,360 | 3,495 | 18,400 | 873.75 |
| 2017-05-25 | 3,390 | 3,390 | 3,305 | 3,335 | 7,300 | 833.75 |
| 2017-05-24 | 3,335 | 3,365 | 3,260 | 3,325 | 5,600 | 831.25 |
| 2017-05-23 | 3,415 | 3,425 | 3,300 | 3,350 | 7,100 | 837.50 |
| 2017-05-22 | 3,415 | 3,440 | 3,400 | 3,425 | 2,600 | 856.25 |
| 2017-05-19 | 3,400 | 3,435 | 3,395 | 3,415 | 5,800 | 853.75 |
| 2017-05-18 | 3,315 | 3,420 | 3,315 | 3,400 | 9,100 | 850 |
| 2017-05-17 | 3,280 | 3,500 | 3,280 | 3,455 | 21,900 | 863.75 |
| 2017-05-16 | 3,135 | 3,250 | 3,105 | 3,250 | 17,200 | 812.50 |
| 2017-05-15 | 3,080 | 3,145 | 3,080 | 3,135 | 5,100 | 783.75 |
| 2017-05-12 | 3,105 | 3,110 | 3,085 | 3,085 | 3,600 | 771.25 |
| 2017-05-11 | 3,140 | 3,140 | 3,100 | 3,120 | 6,300 | 780 |
| 2017-05-10 | 3,080 | 3,140 | 3,050 | 3,140 | 5,300 | 785 |
| 2017-05-09 | 3,070 | 3,090 | 3,050 | 3,055 | 1,800 | 763.75 |
| 2017-05-08 | 3,085 | 3,085 | 3,000 | 3,070 | 10,900 | 767.50 |
| 2017-05-02 | 2,986 | 3,000 | 2,911 | 2,978 | 5,400 | 744.50 |
| 2017-05-01 | 3,090 | 3,090 | 3,000 | 3,010 | 7,900 | 752.50 |
| 2017-04-28 | 3,150 | 3,175 | 3,080 | 3,085 | 13,200 | 771.25 |
| 2017-04-27 | 3,090 | 3,095 | 3,050 | 3,060 | 9,500 | 765 |
| 2017-04-26 | 2,939 | 3,040 | 2,939 | 3,040 | 9,200 | 760 |
| 2017-04-25 | 2,859 | 2,919 | 2,840 | 2,913 | 2,900 | 728.25 |
| 2017-04-24 | 2,907 | 2,939 | 2,880 | 2,895 | 4,900 | 723.75 |
| 2017-04-21 | 2,914 | 2,914 | 2,860 | 2,907 | 5,500 | 726.75 |
| 2017-04-20 | 2,848 | 2,881 | 2,830 | 2,874 | 5,600 | 718.50 |
| 2017-04-19 | 2,740 | 2,831 | 2,740 | 2,805 | 4,700 | 701.25 |
| 2017-04-18 | 2,750 | 2,763 | 2,725 | 2,741 | 3,500 | 685.25 |
| 2017-04-17 | 2,680 | 2,749 | 2,666 | 2,700 | 6,600 | 675 |
| 2017-04-14 | 2,700 | 2,749 | 2,670 | 2,690 | 8,100 | 672.50 |
| 2017-04-13 | 2,760 | 2,760 | 2,661 | 2,707 | 6,200 | 676.75 |
| 2017-04-12 | 2,809 | 2,840 | 2,765 | 2,773 | 7,200 | 693.25 |
| 2017-04-11 | 2,930 | 2,930 | 2,857 | 2,876 | 4,700 | 719 |
| 2017-04-10 | 2,784 | 2,926 | 2,761 | 2,921 | 8,600 | 730.25 |
| 2017-04-07 | 2,780 | 2,780 | 2,660 | 2,745 | 19,100 | 686.25 |
| 2017-04-06 | 2,852 | 2,866 | 2,801 | 2,807 | 10,800 | 701.75 |
| 2017-04-05 | 2,929 | 3,015 | 2,850 | 2,899 | 18,500 | 724.75 |
| 2017-04-04 | 3,160 | 3,160 | 2,939 | 3,000 | 12,800 | 750 |
| 2017-04-03 | 3,125 | 3,195 | 3,070 | 3,170 | 12,100 | 792.50 |
| 2017-03-31 | 3,275 | 3,275 | 3,170 | 3,195 | 7,100 | 798.75 |
| 2017-03-30 | 3,195 | 3,265 | 3,185 | 3,225 | 12,800 | 806.25 |
| 2017-03-29 | 3,180 | 3,185 | 3,060 | 3,120 | 14,300 | 780 |
| 2017-03-28 | 3,255 | 3,255 | 3,160 | 3,180 | 3,900 | 795 |
| 2017-03-27 | 3,265 | 3,265 | 3,100 | 3,210 | 12,200 | 802.50 |
| 2017-03-24 | 3,265 | 3,290 | 3,240 | 3,265 | 7,800 | 816.25 |
| 2017-03-23 | 3,335 | 3,350 | 3,270 | 3,300 | 8,000 | 825 |
| 2017-03-22 | 3,380 | 3,380 | 3,285 | 3,375 | 7,800 | 843.75 |
| 2017-03-21 | 3,500 | 3,540 | 3,415 | 3,435 | 7,500 | 858.75 |
| 2017-03-17 | 3,565 | 3,565 | 3,445 | 3,550 | 10,900 | 887.50 |
| 2017-03-16 | 3,220 | 3,540 | 3,220 | 3,495 | 13,000 | 873.75 |
| 2017-03-15 | 3,365 | 3,435 | 3,240 | 3,280 | 11,400 | 820 |
| 2017-03-14 | 3,450 | 3,450 | 3,380 | 3,420 | 5,700 | 855 |
| 2017-03-13 | 3,490 | 3,600 | 3,430 | 3,450 | 18,400 | 862.50 |
| 2017-03-10 | 3,345 | 3,345 | 3,255 | 3,325 | 8,600 | 831.25 |
| 2017-03-09 | 3,330 | 3,390 | 3,310 | 3,345 | 8,200 | 836.25 |
| 2017-03-08 | 3,300 | 3,385 | 3,260 | 3,300 | 12,600 | 825 |
| 2017-03-07 | 3,220 | 3,260 | 3,200 | 3,215 | 7,100 | 803.75 |
| 2017-03-06 | 3,220 | 3,240 | 3,205 | 3,220 | 7,900 | 805 |
| 2017-03-03 | 3,210 | 3,265 | 3,185 | 3,215 | 2,800 | 803.75 |
| 2017-03-02 | 3,265 | 3,265 | 3,185 | 3,210 | 6,300 | 802.50 |
| 2017-03-01 | 3,215 | 3,285 | 3,180 | 3,265 | 6,300 | 816.25 |
| 2017-02-28 | 3,300 | 3,310 | 3,210 | 3,225 | 7,400 | 806.25 |
| 2017-02-27 | 3,140 | 3,250 | 3,125 | 3,250 | 22,700 | 812.50 |
| 2017-02-24 | 3,040 | 3,125 | 3,035 | 3,090 | 6,300 | 772.50 |
| 2017-02-23 | 3,100 | 3,100 | 3,030 | 3,045 | 4,500 | 761.25 |
| 2017-02-22 | 3,100 | 3,100 | 3,075 | 3,100 | 4,000 | 775 |
| 2017-02-21 | 3,100 | 3,100 | 3,055 | 3,085 | 2,100 | 771.25 |
| 2017-02-20 | 3,075 | 3,100 | 3,050 | 3,070 | 2,900 | 767.50 |
| 2017-02-17 | 3,100 | 3,100 | 3,020 | 3,060 | 4,000 | 765 |
| 2017-02-16 | 3,075 | 3,100 | 3,045 | 3,090 | 3,900 | 772.50 |
| 2017-02-15 | 3,060 | 3,085 | 3,000 | 3,075 | 9,500 | 768.75 |
| 2017-02-14 | 3,060 | 3,110 | 3,050 | 3,060 | 6,400 | 765 |
| 2017-02-13 | 3,000 | 3,045 | 2,910 | 3,030 | 11,000 | 757.50 |
| 2017-02-10 | 2,815 | 2,885 | 2,811 | 2,864 | 7,000 | 716 |
| 2017-02-09 | 2,752 | 2,834 | 2,720 | 2,817 | 15,700 | 704.25 |
| 2017-02-08 | 2,890 | 2,890 | 2,806 | 2,822 | 6,000 | 705.50 |
| 2017-02-07 | 2,983 | 2,983 | 2,894 | 2,894 | 9,600 | 723.50 |
| 2017-02-06 | 2,990 | 3,010 | 2,981 | 2,990 | 5,500 | 747.50 |
| 2017-02-03 | 3,085 | 3,085 | 2,975 | 2,990 | 8,600 | 747.50 |
| 2017-02-02 | 3,130 | 3,140 | 3,065 | 3,075 | 6,700 | 768.75 |
| 2017-02-01 | 3,150 | 3,175 | 3,125 | 3,140 | 6,900 | 785 |
| 2017-01-31 | 3,180 | 3,180 | 3,075 | 3,150 | 13,600 | 787.50 |
| 2017-01-30 | 3,040 | 3,110 | 3,030 | 3,110 | 8,600 | 777.50 |
| 2017-01-27 | 3,050 | 3,070 | 3,000 | 3,035 | 6,900 | 758.75 |
| 2017-01-26 | 3,135 | 3,135 | 3,050 | 3,050 | 10,100 | 762.50 |
| 2017-01-25 | 3,000 | 3,140 | 3,000 | 3,100 | 15,900 | 775 |
| 2017-01-24 | 2,829 | 2,995 | 2,829 | 2,995 | 22,600 | 748.75 |
| 2017-01-23 | 2,820 | 2,850 | 2,785 | 2,829 | 4,100 | 707.25 |
| 2017-01-20 | 2,755 | 2,805 | 2,755 | 2,795 | 7,600 | 698.75 |
| 2017-01-19 | 2,800 | 2,800 | 2,743 | 2,748 | 2,900 | 687 |
| 2017-01-18 | 2,712 | 2,776 | 2,652 | 2,730 | 9,000 | 682.50 |
| 2017-01-17 | 2,787 | 2,850 | 2,719 | 2,719 | 16,000 | 679.75 |
| 2017-01-16 | 2,720 | 2,770 | 2,710 | 2,759 | 9,600 | 689.75 |
| 2017-01-13 | 2,720 | 2,730 | 2,691 | 2,710 | 3,600 | 677.50 |
| 2017-01-12 | 2,691 | 2,755 | 2,605 | 2,692 | 10,700 | 673 |
| 2017-01-11 | 2,700 | 2,734 | 2,682 | 2,695 | 6,800 | 673.75 |
| 2017-01-10 | 2,637 | 2,689 | 2,637 | 2,678 | 7,400 | 669.50 |
| 2017-01-06 | 2,636 | 2,637 | 2,582 | 2,637 | 7,600 | 659.25 |
| 2017-01-05 | 2,540 | 2,650 | 2,540 | 2,635 | 11,800 | 658.75 |
| 2017-01-04 | 2,549 | 2,559 | 2,500 | 2,541 | 9,200 | 635.25 |
分割・併合履歴 ： [2021-12-17]1株→4株 [2016-12-16]1株→2株 [2013-09-18]1株→100株