6328 荏原実業(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 | 2,060 | 2,061 | 2,038 | 2,052 | 3,300 | 1,026 |
| 2017-12-28 | 2,038 | 2,070 | 2,024 | 2,053 | 10,200 | 1,026.50 |
| 2017-12-27 | 2,044 | 2,058 | 2,016 | 2,035 | 23,700 | 1,017.50 |
| 2017-12-26 | 2,098 | 2,103 | 2,052 | 2,056 | 33,800 | 1,028 |
| 2017-12-25 | 2,008 | 2,064 | 2,008 | 2,059 | 29,000 | 1,029.50 |
| 2017-12-22 | 1,971 | 2,020 | 1,971 | 2,008 | 22,100 | 1,004 |
| 2017-12-21 | 1,990 | 1,999 | 1,969 | 1,969 | 13,100 | 984.50 |
| 2017-12-20 | 1,991 | 2,008 | 1,991 | 2,000 | 11,200 | 1,000 |
| 2017-12-19 | 2,004 | 2,015 | 1,990 | 2,003 | 8,600 | 1,001.50 |
| 2017-12-18 | 2,009 | 2,018 | 1,997 | 1,998 | 15,300 | 999 |
| 2017-12-15 | 2,009 | 2,009 | 1,984 | 1,993 | 8,800 | 996.50 |
| 2017-12-14 | 1,975 | 2,010 | 1,960 | 2,009 | 11,900 | 1,004.50 |
| 2017-12-13 | 2,010 | 2,010 | 1,982 | 1,988 | 9,600 | 994 |
| 2017-12-12 | 2,012 | 2,020 | 1,966 | 2,000 | 14,800 | 1,000 |
| 2017-12-11 | 1,980 | 2,003 | 1,975 | 2,001 | 21,400 | 1,000.50 |
| 2017-12-08 | 1,935 | 1,970 | 1,935 | 1,962 | 11,800 | 981 |
| 2017-12-07 | 1,936 | 1,957 | 1,936 | 1,943 | 6,400 | 971.50 |
| 2017-12-06 | 1,963 | 1,983 | 1,936 | 1,939 | 8,200 | 969.50 |
| 2017-12-05 | 1,943 | 1,960 | 1,935 | 1,951 | 12,000 | 975.50 |
| 2017-12-04 | 1,928 | 1,960 | 1,928 | 1,940 | 10,100 | 970 |
| 2017-12-01 | 1,965 | 1,994 | 1,913 | 1,928 | 16,600 | 964 |
| 2017-11-30 | 1,992 | 1,992 | 1,957 | 1,965 | 4,900 | 982.50 |
| 2017-11-29 | 1,987 | 2,020 | 1,960 | 1,995 | 8,700 | 997.50 |
| 2017-11-28 | 2,026 | 2,026 | 1,987 | 1,994 | 5,700 | 997 |
| 2017-11-27 | 2,050 | 2,060 | 1,989 | 2,013 | 15,100 | 1,006.50 |
| 2017-11-24 | 1,993 | 2,050 | 1,989 | 2,037 | 41,800 | 1,018.50 |
| 2017-11-22 | 1,870 | 1,982 | 1,870 | 1,976 | 41,400 | 988 |
| 2017-11-21 | 1,900 | 1,900 | 1,866 | 1,870 | 12,900 | 935 |
| 2017-11-20 | 1,904 | 1,905 | 1,888 | 1,901 | 8,900 | 950.50 |
| 2017-11-17 | 1,905 | 1,905 | 1,882 | 1,896 | 16,700 | 948 |
| 2017-11-16 | 1,868 | 1,909 | 1,868 | 1,899 | 30,400 | 949.50 |
| 2017-11-15 | 1,913 | 1,928 | 1,874 | 1,894 | 38,600 | 947 |
| 2017-11-13 | 1,841 | 1,841 | 1,831 | 1,833 | 4,800 | 916.50 |
| 2017-11-10 | 1,860 | 1,865 | 1,845 | 1,845 | 10,500 | 922.50 |
| 2017-11-09 | 1,887 | 1,910 | 1,864 | 1,880 | 24,100 | 940 |
| 2017-11-08 | 1,846 | 1,885 | 1,842 | 1,885 | 17,700 | 942.50 |
| 2017-11-07 | 1,839 | 1,851 | 1,835 | 1,847 | 10,600 | 923.50 |
| 2017-11-06 | 1,875 | 1,875 | 1,831 | 1,839 | 15,600 | 919.50 |
| 2017-11-02 | 1,900 | 1,900 | 1,821 | 1,821 | 17,000 | 910.50 |
| 2017-11-01 | 1,800 | 1,890 | 1,799 | 1,890 | 64,900 | 945 |
| 2017-10-31 | 1,720 | 1,751 | 1,720 | 1,749 | 10,400 | 874.50 |
| 2017-10-30 | 1,747 | 1,753 | 1,740 | 1,753 | 12,100 | 876.50 |
| 2017-10-27 | 1,750 | 1,752 | 1,741 | 1,747 | 5,700 | 873.50 |
| 2017-10-26 | 1,730 | 1,750 | 1,729 | 1,749 | 13,200 | 874.50 |
| 2017-10-25 | 1,750 | 1,750 | 1,722 | 1,734 | 15,400 | 867 |
| 2017-10-24 | 1,735 | 1,748 | 1,730 | 1,745 | 13,800 | 872.50 |
| 2017-10-23 | 1,728 | 1,743 | 1,724 | 1,740 | 14,300 | 870 |
| 2017-10-20 | 1,682 | 1,718 | 1,681 | 1,713 | 13,800 | 856.50 |
| 2017-10-19 | 1,702 | 1,711 | 1,695 | 1,700 | 9,100 | 850 |
| 2017-10-18 | 1,723 | 1,726 | 1,704 | 1,722 | 8,200 | 861 |
| 2017-10-17 | 1,728 | 1,730 | 1,714 | 1,723 | 11,700 | 861.50 |
| 2017-10-16 | 1,685 | 1,738 | 1,685 | 1,738 | 17,600 | 869 |
| 2017-10-13 | 1,731 | 1,745 | 1,676 | 1,696 | 19,600 | 848 |
| 2017-10-12 | 1,708 | 1,740 | 1,708 | 1,734 | 16,000 | 867 |
| 2017-10-11 | 1,729 | 1,729 | 1,711 | 1,724 | 8,300 | 862 |
| 2017-10-10 | 1,698 | 1,727 | 1,698 | 1,725 | 9,600 | 862.50 |
| 2017-10-06 | 1,723 | 1,729 | 1,707 | 1,710 | 8,400 | 855 |
| 2017-10-05 | 1,743 | 1,743 | 1,722 | 1,726 | 7,300 | 863 |
| 2017-10-04 | 1,740 | 1,745 | 1,733 | 1,743 | 14,200 | 871.50 |
| 2017-10-03 | 1,708 | 1,742 | 1,708 | 1,733 | 19,100 | 866.50 |
| 2017-10-02 | 1,700 | 1,725 | 1,675 | 1,714 | 16,900 | 857 |
| 2017-09-29 | 1,692 | 1,709 | 1,680 | 1,700 | 16,200 | 850 |
| 2017-09-28 | 1,670 | 1,695 | 1,670 | 1,686 | 18,200 | 843 |
| 2017-09-27 | 1,665 | 1,669 | 1,661 | 1,669 | 6,100 | 834.50 |
| 2017-09-26 | 1,669 | 1,669 | 1,626 | 1,657 | 16,300 | 828.50 |
| 2017-09-25 | 1,643 | 1,669 | 1,640 | 1,663 | 11,500 | 831.50 |
| 2017-09-22 | 1,641 | 1,665 | 1,640 | 1,650 | 9,800 | 825 |
| 2017-09-21 | 1,655 | 1,665 | 1,632 | 1,637 | 12,300 | 818.50 |
| 2017-09-20 | 1,600 | 1,678 | 1,598 | 1,672 | 39,500 | 836 |
| 2017-09-19 | 1,590 | 1,599 | 1,584 | 1,598 | 14,900 | 799 |
| 2017-09-15 | 1,575 | 1,575 | 1,554 | 1,569 | 11,300 | 784.50 |
| 2017-09-14 | 1,568 | 1,574 | 1,557 | 1,564 | 7,600 | 782 |
| 2017-09-13 | 1,558 | 1,566 | 1,556 | 1,562 | 4,200 | 781 |
| 2017-09-12 | 1,570 | 1,570 | 1,540 | 1,563 | 7,800 | 781.50 |
| 2017-09-11 | 1,558 | 1,568 | 1,555 | 1,561 | 2,900 | 780.50 |
| 2017-09-08 | 1,568 | 1,568 | 1,555 | 1,558 | 7,100 | 779 |
| 2017-09-07 | 1,566 | 1,575 | 1,563 | 1,572 | 4,000 | 786 |
| 2017-09-06 | 1,557 | 1,572 | 1,550 | 1,561 | 8,100 | 780.50 |
| 2017-09-05 | 1,572 | 1,583 | 1,554 | 1,570 | 7,100 | 785 |
| 2017-09-04 | 1,585 | 1,593 | 1,565 | 1,581 | 13,300 | 790.50 |
| 2017-09-01 | 1,585 | 1,594 | 1,577 | 1,588 | 2,600 | 794 |
| 2017-08-31 | 1,580 | 1,589 | 1,572 | 1,587 | 3,100 | 793.50 |
| 2017-08-30 | 1,587 | 1,595 | 1,535 | 1,583 | 7,700 | 791.50 |
| 2017-08-29 | 1,571 | 1,593 | 1,570 | 1,587 | 7,200 | 793.50 |
| 2017-08-28 | 1,594 | 1,596 | 1,587 | 1,587 | 8,200 | 793.50 |
| 2017-08-25 | 1,574 | 1,594 | 1,574 | 1,592 | 7,500 | 796 |
| 2017-08-24 | 1,588 | 1,598 | 1,582 | 1,585 | 9,300 | 792.50 |
| 2017-08-23 | 1,561 | 1,588 | 1,550 | 1,582 | 11,800 | 791 |
| 2017-08-22 | 1,538 | 1,569 | 1,538 | 1,558 | 5,300 | 779 |
| 2017-08-21 | 1,535 | 1,545 | 1,525 | 1,542 | 4,400 | 771 |
| 2017-08-18 | 1,528 | 1,551 | 1,528 | 1,536 | 7,000 | 768 |
| 2017-08-17 | 1,561 | 1,570 | 1,545 | 1,553 | 4,200 | 776.50 |
| 2017-08-16 | 1,546 | 1,566 | 1,546 | 1,561 | 3,800 | 780.50 |
| 2017-08-15 | 1,556 | 1,587 | 1,535 | 1,546 | 10,800 | 773 |
| 2017-08-14 | 1,563 | 1,563 | 1,542 | 1,542 | 10,000 | 771 |
| 2017-08-10 | 1,570 | 1,600 | 1,561 | 1,599 | 9,500 | 799.50 |
| 2017-08-09 | 1,596 | 1,596 | 1,562 | 1,573 | 7,000 | 786.50 |
| 2017-08-08 | 1,594 | 1,595 | 1,579 | 1,588 | 4,500 | 794 |
| 2017-08-07 | 1,581 | 1,597 | 1,575 | 1,594 | 6,700 | 797 |
| 2017-08-04 | 1,552 | 1,582 | 1,552 | 1,570 | 9,900 | 785 |
| 2017-08-03 | 1,600 | 1,600 | 1,575 | 1,581 | 8,300 | 790.50 |
| 2017-08-02 | 1,572 | 1,599 | 1,570 | 1,599 | 22,800 | 799.50 |
| 2017-08-01 | 1,550 | 1,574 | 1,550 | 1,570 | 19,800 | 785 |
| 2017-07-31 | 1,534 | 1,569 | 1,534 | 1,565 | 55,700 | 782.50 |
| 2017-07-28 | 1,510 | 1,515 | 1,506 | 1,512 | 9,800 | 756 |
| 2017-07-27 | 1,491 | 1,515 | 1,491 | 1,503 | 10,300 | 751.50 |
| 2017-07-26 | 1,517 | 1,517 | 1,491 | 1,499 | 11,100 | 749.50 |
| 2017-07-25 | 1,510 | 1,519 | 1,436 | 1,516 | 27,000 | 758 |
| 2017-07-24 | 1,500 | 1,510 | 1,500 | 1,510 | 9,500 | 755 |
| 2017-07-21 | 1,499 | 1,509 | 1,489 | 1,507 | 10,700 | 753.50 |
| 2017-07-20 | 1,492 | 1,500 | 1,491 | 1,499 | 10,200 | 749.50 |
| 2017-07-19 | 1,500 | 1,502 | 1,491 | 1,495 | 5,000 | 747.50 |
| 2017-07-18 | 1,504 | 1,510 | 1,500 | 1,500 | 9,600 | 750 |
| 2017-07-14 | 1,500 | 1,510 | 1,497 | 1,504 | 12,900 | 752 |
| 2017-07-13 | 1,505 | 1,505 | 1,492 | 1,505 | 12,700 | 752.50 |
| 2017-07-12 | 1,496 | 1,505 | 1,496 | 1,502 | 6,300 | 751 |
| 2017-07-11 | 1,500 | 1,505 | 1,492 | 1,503 | 6,000 | 751.50 |
| 2017-07-10 | 1,498 | 1,503 | 1,495 | 1,497 | 5,600 | 748.50 |
| 2017-07-07 | 1,508 | 1,508 | 1,498 | 1,498 | 7,300 | 749 |
| 2017-07-06 | 1,500 | 1,508 | 1,500 | 1,504 | 9,300 | 752 |
| 2017-07-05 | 1,498 | 1,505 | 1,498 | 1,501 | 11,700 | 750.50 |
| 2017-07-04 | 1,502 | 1,504 | 1,488 | 1,500 | 15,900 | 750 |
| 2017-07-03 | 1,482 | 1,500 | 1,480 | 1,494 | 7,400 | 747 |
| 2017-06-30 | 1,499 | 1,500 | 1,481 | 1,489 | 7,500 | 744.50 |
| 2017-06-29 | 1,489 | 1,500 | 1,484 | 1,500 | 10,200 | 750 |
| 2017-06-28 | 1,490 | 1,495 | 1,480 | 1,488 | 11,300 | 744 |
| 2017-06-27 | 1,487 | 1,506 | 1,487 | 1,506 | 17,100 | 753 |
| 2017-06-26 | 1,482 | 1,499 | 1,482 | 1,491 | 8,000 | 745.50 |
| 2017-06-23 | 1,477 | 1,493 | 1,477 | 1,486 | 6,600 | 743 |
| 2017-06-22 | 1,479 | 1,491 | 1,477 | 1,486 | 8,300 | 743 |
| 2017-06-21 | 1,488 | 1,498 | 1,485 | 1,485 | 8,100 | 742.50 |
| 2017-06-20 | 1,489 | 1,498 | 1,489 | 1,498 | 7,500 | 749 |
| 2017-06-19 | 1,488 | 1,495 | 1,486 | 1,489 | 7,100 | 744.50 |
| 2017-06-16 | 1,484 | 1,500 | 1,484 | 1,494 | 7,300 | 747 |
| 2017-06-15 | 1,507 | 1,507 | 1,488 | 1,489 | 6,700 | 744.50 |
| 2017-06-14 | 1,504 | 1,510 | 1,501 | 1,501 | 12,400 | 750.50 |
| 2017-06-13 | 1,500 | 1,508 | 1,489 | 1,504 | 10,200 | 752 |
| 2017-06-12 | 1,501 | 1,501 | 1,493 | 1,497 | 9,700 | 748.50 |
| 2017-06-09 | 1,490 | 1,500 | 1,490 | 1,497 | 13,900 | 748.50 |
| 2017-06-08 | 1,490 | 1,500 | 1,484 | 1,496 | 21,300 | 748 |
| 2017-06-07 | 1,477 | 1,490 | 1,477 | 1,490 | 9,600 | 745 |
| 2017-06-06 | 1,489 | 1,489 | 1,477 | 1,481 | 7,200 | 740.50 |
| 2017-06-05 | 1,467 | 1,488 | 1,467 | 1,488 | 16,200 | 744 |
| 2017-06-02 | 1,459 | 1,476 | 1,454 | 1,476 | 11,800 | 738 |
| 2017-06-01 | 1,461 | 1,463 | 1,452 | 1,461 | 10,300 | 730.50 |
| 2017-05-31 | 1,463 | 1,463 | 1,451 | 1,456 | 9,600 | 728 |
| 2017-05-30 | 1,468 | 1,468 | 1,442 | 1,463 | 9,400 | 731.50 |
| 2017-05-29 | 1,475 | 1,475 | 1,462 | 1,468 | 6,500 | 734 |
| 2017-05-26 | 1,487 | 1,487 | 1,459 | 1,460 | 9,100 | 730 |
| 2017-05-25 | 1,487 | 1,487 | 1,472 | 1,481 | 8,100 | 740.50 |
| 2017-05-24 | 1,480 | 1,487 | 1,475 | 1,487 | 7,400 | 743.50 |
| 2017-05-23 | 1,488 | 1,488 | 1,471 | 1,471 | 3,100 | 735.50 |
| 2017-05-22 | 1,477 | 1,488 | 1,465 | 1,478 | 4,800 | 739 |
| 2017-05-19 | 1,480 | 1,480 | 1,466 | 1,477 | 9,700 | 738.50 |
| 2017-05-18 | 1,481 | 1,483 | 1,459 | 1,477 | 7,300 | 738.50 |
| 2017-05-17 | 1,488 | 1,490 | 1,485 | 1,487 | 7,400 | 743.50 |
| 2017-05-16 | 1,490 | 1,490 | 1,481 | 1,490 | 8,800 | 745 |
| 2017-05-15 | 1,460 | 1,490 | 1,460 | 1,489 | 11,000 | 744.50 |
| 2017-05-12 | 1,483 | 1,490 | 1,481 | 1,490 | 9,700 | 745 |
| 2017-05-11 | 1,487 | 1,490 | 1,482 | 1,490 | 13,600 | 745 |
| 2017-05-10 | 1,490 | 1,490 | 1,480 | 1,485 | 7,100 | 742.50 |
| 2017-05-09 | 1,489 | 1,489 | 1,450 | 1,488 | 9,600 | 744 |
| 2017-05-08 | 1,461 | 1,488 | 1,460 | 1,486 | 28,400 | 743 |
| 2017-05-02 | 1,440 | 1,468 | 1,439 | 1,460 | 16,900 | 730 |
| 2017-05-01 | 1,426 | 1,438 | 1,420 | 1,436 | 15,800 | 718 |
| 2017-04-28 | 1,418 | 1,435 | 1,418 | 1,433 | 8,900 | 716.50 |
| 2017-04-27 | 1,407 | 1,422 | 1,399 | 1,410 | 8,100 | 705 |
| 2017-04-26 | 1,425 | 1,425 | 1,398 | 1,419 | 18,000 | 709.50 |
| 2017-04-25 | 1,373 | 1,397 | 1,373 | 1,395 | 11,700 | 697.50 |
| 2017-04-24 | 1,385 | 1,392 | 1,371 | 1,379 | 14,300 | 689.50 |
| 2017-04-21 | 1,388 | 1,394 | 1,377 | 1,378 | 16,800 | 689 |
| 2017-04-20 | 1,376 | 1,399 | 1,375 | 1,382 | 12,000 | 691 |
| 2017-04-19 | 1,379 | 1,388 | 1,375 | 1,376 | 11,000 | 688 |
| 2017-04-18 | 1,390 | 1,390 | 1,371 | 1,373 | 7,600 | 686.50 |
| 2017-04-17 | 1,380 | 1,380 | 1,371 | 1,378 | 6,300 | 689 |
| 2017-04-14 | 1,373 | 1,378 | 1,372 | 1,375 | 3,100 | 687.50 |
| 2017-04-13 | 1,373 | 1,385 | 1,371 | 1,380 | 6,800 | 690 |
| 2017-04-12 | 1,381 | 1,385 | 1,375 | 1,382 | 6,300 | 691 |
| 2017-04-11 | 1,371 | 1,401 | 1,371 | 1,381 | 10,200 | 690.50 |
| 2017-04-10 | 1,376 | 1,406 | 1,376 | 1,392 | 8,100 | 696 |
| 2017-04-07 | 1,380 | 1,402 | 1,375 | 1,387 | 6,300 | 693.50 |
| 2017-04-06 | 1,395 | 1,400 | 1,372 | 1,372 | 8,800 | 686 |
| 2017-04-05 | 1,411 | 1,415 | 1,389 | 1,395 | 9,900 | 697.50 |
| 2017-04-04 | 1,450 | 1,459 | 1,411 | 1,421 | 10,600 | 710.50 |
| 2017-04-03 | 1,430 | 1,457 | 1,420 | 1,437 | 10,600 | 718.50 |
| 2017-03-31 | 1,458 | 1,474 | 1,433 | 1,434 | 14,200 | 717 |
| 2017-03-30 | 1,459 | 1,460 | 1,452 | 1,458 | 7,900 | 729 |
| 2017-03-29 | 1,442 | 1,458 | 1,431 | 1,458 | 8,900 | 729 |
| 2017-03-28 | 1,420 | 1,440 | 1,420 | 1,440 | 12,900 | 720 |
| 2017-03-27 | 1,442 | 1,442 | 1,382 | 1,419 | 11,000 | 709.50 |
| 2017-03-24 | 1,427 | 1,444 | 1,427 | 1,442 | 5,400 | 721 |
| 2017-03-23 | 1,416 | 1,444 | 1,416 | 1,430 | 4,900 | 715 |
| 2017-03-22 | 1,442 | 1,443 | 1,417 | 1,421 | 8,600 | 710.50 |
| 2017-03-21 | 1,459 | 1,465 | 1,425 | 1,462 | 12,100 | 731 |
| 2017-03-17 | 1,459 | 1,459 | 1,425 | 1,447 | 8,100 | 723.50 |
| 2017-03-16 | 1,428 | 1,462 | 1,428 | 1,460 | 7,800 | 730 |
| 2017-03-15 | 1,460 | 1,460 | 1,448 | 1,450 | 9,200 | 725 |
| 2017-03-14 | 1,466 | 1,466 | 1,453 | 1,462 | 8,200 | 731 |
| 2017-03-13 | 1,459 | 1,465 | 1,450 | 1,461 | 10,500 | 730.50 |
| 2017-03-10 | 1,420 | 1,460 | 1,406 | 1,454 | 28,400 | 727 |
| 2017-03-09 | 1,392 | 1,411 | 1,392 | 1,410 | 3,800 | 705 |
| 2017-03-08 | 1,421 | 1,424 | 1,400 | 1,406 | 12,200 | 703 |
| 2017-03-07 | 1,395 | 1,424 | 1,395 | 1,424 | 17,300 | 712 |
| 2017-03-06 | 1,391 | 1,403 | 1,391 | 1,398 | 10,000 | 699 |
| 2017-03-03 | 1,391 | 1,400 | 1,387 | 1,393 | 9,000 | 696.50 |
| 2017-03-02 | 1,400 | 1,400 | 1,393 | 1,399 | 5,400 | 699.50 |
| 2017-03-01 | 1,400 | 1,400 | 1,380 | 1,390 | 8,600 | 695 |
| 2017-02-28 | 1,380 | 1,415 | 1,370 | 1,393 | 29,900 | 696.50 |
| 2017-02-27 | 1,380 | 1,380 | 1,368 | 1,377 | 10,900 | 688.50 |
| 2017-02-24 | 1,386 | 1,386 | 1,362 | 1,367 | 9,300 | 683.50 |
| 2017-02-23 | 1,381 | 1,382 | 1,377 | 1,382 | 4,900 | 691 |
| 2017-02-22 | 1,374 | 1,380 | 1,373 | 1,373 | 5,000 | 686.50 |
| 2017-02-21 | 1,368 | 1,373 | 1,368 | 1,371 | 5,200 | 685.50 |
| 2017-02-20 | 1,369 | 1,371 | 1,365 | 1,370 | 4,000 | 685 |
| 2017-02-17 | 1,362 | 1,370 | 1,362 | 1,369 | 6,500 | 684.50 |
| 2017-02-16 | 1,357 | 1,368 | 1,357 | 1,362 | 6,400 | 681 |
| 2017-02-15 | 1,361 | 1,361 | 1,355 | 1,357 | 4,600 | 678.50 |
| 2017-02-14 | 1,366 | 1,366 | 1,357 | 1,360 | 4,800 | 680 |
| 2017-02-13 | 1,362 | 1,365 | 1,356 | 1,360 | 7,700 | 680 |
| 2017-02-10 | 1,336 | 1,352 | 1,336 | 1,352 | 8,200 | 676 |
| 2017-02-09 | 1,324 | 1,362 | 1,321 | 1,329 | 25,000 | 664.50 |
| 2017-02-08 | 1,343 | 1,343 | 1,315 | 1,334 | 11,200 | 667 |
| 2017-02-07 | 1,345 | 1,360 | 1,339 | 1,343 | 5,300 | 671.50 |
| 2017-02-06 | 1,353 | 1,360 | 1,347 | 1,354 | 7,700 | 677 |
| 2017-02-03 | 1,350 | 1,364 | 1,343 | 1,353 | 8,300 | 676.50 |
| 2017-02-02 | 1,355 | 1,355 | 1,342 | 1,349 | 5,600 | 674.50 |
| 2017-02-01 | 1,344 | 1,358 | 1,342 | 1,345 | 9,400 | 672.50 |
| 2017-01-31 | 1,352 | 1,362 | 1,343 | 1,354 | 6,700 | 677 |
| 2017-01-30 | 1,355 | 1,364 | 1,341 | 1,347 | 9,500 | 673.50 |
| 2017-01-27 | 1,358 | 1,360 | 1,352 | 1,357 | 11,800 | 678.50 |
| 2017-01-26 | 1,355 | 1,356 | 1,340 | 1,350 | 16,000 | 675 |
| 2017-01-25 | 1,323 | 1,345 | 1,323 | 1,345 | 7,100 | 672.50 |
| 2017-01-24 | 1,317 | 1,329 | 1,315 | 1,328 | 4,100 | 664 |
| 2017-01-23 | 1,333 | 1,333 | 1,318 | 1,318 | 6,100 | 659 |
| 2017-01-20 | 1,325 | 1,335 | 1,321 | 1,335 | 7,100 | 667.50 |
| 2017-01-19 | 1,312 | 1,332 | 1,312 | 1,325 | 5,600 | 662.50 |
| 2017-01-18 | 1,312 | 1,321 | 1,307 | 1,321 | 5,900 | 660.50 |
| 2017-01-17 | 1,330 | 1,334 | 1,317 | 1,320 | 8,000 | 660 |
| 2017-01-16 | 1,340 | 1,340 | 1,327 | 1,330 | 6,800 | 665 |
| 2017-01-13 | 1,321 | 1,339 | 1,314 | 1,339 | 11,200 | 669.50 |
| 2017-01-12 | 1,348 | 1,348 | 1,328 | 1,339 | 8,900 | 669.50 |
| 2017-01-11 | 1,341 | 1,346 | 1,341 | 1,346 | 6,300 | 673 |
| 2017-01-10 | 1,345 | 1,346 | 1,331 | 1,345 | 12,900 | 672.50 |
| 2017-01-06 | 1,344 | 1,348 | 1,268 | 1,345 | 18,100 | 672.50 |
| 2017-01-05 | 1,349 | 1,355 | 1,336 | 1,343 | 13,300 | 671.50 |
| 2017-01-04 | 1,340 | 1,361 | 1,338 | 1,348 | 17,800 | 674 |
分割・併合履歴 ： [2021-06-29]1株→2株
