6737 EIZO(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 | 5,400 | 5,400 | 5,310 | 5,310 | 46,700 | 2,655 |
| 2017-12-28 | 5,430 | 5,580 | 5,400 | 5,400 | 58,600 | 2,700 |
| 2017-12-27 | 5,390 | 5,410 | 5,360 | 5,400 | 35,200 | 2,700 |
| 2017-12-26 | 5,440 | 5,440 | 5,370 | 5,400 | 39,500 | 2,700 |
| 2017-12-25 | 5,430 | 5,440 | 5,380 | 5,430 | 33,200 | 2,715 |
| 2017-12-22 | 5,470 | 5,470 | 5,400 | 5,430 | 53,300 | 2,715 |
| 2017-12-21 | 5,470 | 5,510 | 5,440 | 5,490 | 61,900 | 2,745 |
| 2017-12-20 | 5,550 | 5,620 | 5,490 | 5,530 | 76,700 | 2,765 |
| 2017-12-19 | 5,650 | 5,690 | 5,600 | 5,620 | 101,700 | 2,810 |
| 2017-12-18 | 5,500 | 5,620 | 5,480 | 5,610 | 92,800 | 2,805 |
| 2017-12-15 | 5,410 | 5,510 | 5,370 | 5,470 | 85,300 | 2,735 |
| 2017-12-14 | 5,380 | 5,480 | 5,350 | 5,410 | 104,100 | 2,705 |
| 2017-12-13 | 5,200 | 5,370 | 5,190 | 5,370 | 159,000 | 2,685 |
| 2017-12-12 | 5,110 | 5,160 | 5,100 | 5,140 | 56,200 | 2,570 |
| 2017-12-11 | 5,110 | 5,160 | 5,050 | 5,150 | 56,300 | 2,575 |
| 2017-12-08 | 5,010 | 5,090 | 5,010 | 5,090 | 98,700 | 2,545 |
| 2017-12-07 | 4,780 | 5,050 | 4,770 | 5,030 | 147,400 | 2,515 |
| 2017-12-06 | 4,715 | 4,750 | 4,645 | 4,735 | 105,600 | 2,367.50 |
| 2017-12-05 | 4,695 | 4,745 | 4,650 | 4,740 | 74,100 | 2,370 |
| 2017-12-04 | 4,800 | 4,820 | 4,640 | 4,640 | 60,400 | 2,320 |
| 2017-12-01 | 4,795 | 4,800 | 4,715 | 4,725 | 78,400 | 2,362.50 |
| 2017-11-30 | 4,885 | 4,885 | 4,760 | 4,785 | 73,700 | 2,392.50 |
| 2017-11-29 | 4,995 | 5,010 | 4,895 | 4,910 | 68,900 | 2,455 |
| 2017-11-28 | 4,995 | 5,010 | 4,920 | 4,925 | 41,500 | 2,462.50 |
| 2017-11-27 | 5,010 | 5,020 | 4,985 | 5,010 | 65,400 | 2,505 |
| 2017-11-24 | 5,000 | 5,020 | 4,975 | 5,000 | 42,700 | 2,500 |
| 2017-11-22 | 5,010 | 5,040 | 4,985 | 4,985 | 58,400 | 2,492.50 |
| 2017-11-21 | 5,000 | 5,090 | 4,985 | 4,985 | 83,900 | 2,492.50 |
| 2017-11-20 | 4,950 | 5,020 | 4,900 | 4,990 | 85,300 | 2,495 |
| 2017-11-17 | 4,920 | 5,030 | 4,920 | 4,975 | 169,800 | 2,487.50 |
| 2017-11-16 | 4,755 | 4,875 | 4,720 | 4,825 | 192,000 | 2,412.50 |
| 2017-11-15 | 4,800 | 4,815 | 4,730 | 4,770 | 139,700 | 2,385 |
| 2017-11-13 | 4,955 | 4,995 | 4,900 | 4,905 | 97,400 | 2,452.50 |
| 2017-11-10 | 5,060 | 5,110 | 5,020 | 5,020 | 76,400 | 2,510 |
| 2017-11-09 | 5,190 | 5,270 | 5,080 | 5,140 | 137,400 | 2,570 |
| 2017-11-08 | 5,080 | 5,230 | 5,060 | 5,160 | 190,000 | 2,580 |
| 2017-11-07 | 4,925 | 5,090 | 4,920 | 5,080 | 171,500 | 2,540 |
| 2017-11-06 | 4,900 | 5,020 | 4,885 | 4,925 | 247,500 | 2,462.50 |
| 2017-11-02 | 4,740 | 4,895 | 4,735 | 4,865 | 208,600 | 2,432.50 |
| 2017-11-01 | 4,415 | 4,815 | 4,415 | 4,775 | 624,400 | 2,387.50 |
| 2017-10-31 | 4,700 | 4,835 | 4,685 | 4,695 | 137,800 | 2,347.50 |
| 2017-10-30 | 4,595 | 4,645 | 4,570 | 4,615 | 109,500 | 2,307.50 |
| 2017-10-27 | 4,600 | 4,640 | 4,585 | 4,595 | 80,100 | 2,297.50 |
| 2017-10-26 | 4,570 | 4,635 | 4,550 | 4,600 | 74,700 | 2,300 |
| 2017-10-25 | 4,600 | 4,660 | 4,585 | 4,600 | 101,200 | 2,300 |
| 2017-10-24 | 4,490 | 4,580 | 4,480 | 4,570 | 80,600 | 2,285 |
| 2017-10-23 | 4,485 | 4,495 | 4,455 | 4,480 | 39,200 | 2,240 |
| 2017-10-20 | 4,475 | 4,475 | 4,440 | 4,450 | 39,800 | 2,225 |
| 2017-10-19 | 4,480 | 4,520 | 4,450 | 4,455 | 58,700 | 2,227.50 |
| 2017-10-18 | 4,460 | 4,540 | 4,460 | 4,505 | 80,100 | 2,252.50 |
| 2017-10-17 | 4,420 | 4,465 | 4,415 | 4,460 | 57,400 | 2,230 |
| 2017-10-16 | 4,435 | 4,450 | 4,410 | 4,425 | 77,300 | 2,212.50 |
| 2017-10-13 | 4,440 | 4,455 | 4,405 | 4,435 | 60,700 | 2,217.50 |
| 2017-10-12 | 4,480 | 4,510 | 4,450 | 4,460 | 59,300 | 2,230 |
| 2017-10-11 | 4,500 | 4,515 | 4,480 | 4,495 | 50,100 | 2,247.50 |
| 2017-10-10 | 4,400 | 4,545 | 4,400 | 4,545 | 75,600 | 2,272.50 |
| 2017-10-06 | 4,475 | 4,490 | 4,430 | 4,430 | 61,100 | 2,215 |
| 2017-10-05 | 4,515 | 4,550 | 4,490 | 4,505 | 68,400 | 2,252.50 |
| 2017-10-04 | 4,550 | 4,575 | 4,525 | 4,560 | 60,700 | 2,280 |
| 2017-10-03 | 4,560 | 4,615 | 4,540 | 4,580 | 72,100 | 2,290 |
| 2017-10-02 | 4,490 | 4,570 | 4,490 | 4,560 | 103,200 | 2,280 |
| 2017-09-29 | 4,430 | 4,470 | 4,415 | 4,450 | 161,400 | 2,225 |
| 2017-09-28 | 4,415 | 4,430 | 4,355 | 4,400 | 159,100 | 2,200 |
| 2017-09-27 | 4,500 | 4,510 | 4,390 | 4,430 | 90,300 | 2,215 |
| 2017-09-26 | 4,560 | 4,620 | 4,520 | 4,535 | 116,300 | 2,267.50 |
| 2017-09-25 | 4,510 | 4,615 | 4,510 | 4,565 | 145,800 | 2,282.50 |
| 2017-09-22 | 4,420 | 4,480 | 4,415 | 4,460 | 164,000 | 2,230 |
| 2017-09-21 | 4,450 | 4,460 | 4,370 | 4,370 | 149,700 | 2,185 |
| 2017-09-20 | 4,505 | 4,515 | 4,430 | 4,450 | 98,000 | 2,225 |
| 2017-09-19 | 4,555 | 4,590 | 4,495 | 4,505 | 104,800 | 2,252.50 |
| 2017-09-15 | 4,570 | 4,595 | 4,535 | 4,555 | 94,600 | 2,277.50 |
| 2017-09-14 | 4,645 | 4,705 | 4,585 | 4,610 | 56,000 | 2,305 |
| 2017-09-13 | 4,640 | 4,765 | 4,640 | 4,715 | 109,200 | 2,357.50 |
| 2017-09-12 | 4,625 | 4,715 | 4,625 | 4,650 | 100,500 | 2,325 |
| 2017-09-11 | 4,435 | 4,615 | 4,435 | 4,600 | 82,800 | 2,300 |
| 2017-09-08 | 4,375 | 4,470 | 4,375 | 4,430 | 80,600 | 2,215 |
| 2017-09-07 | 4,405 | 4,420 | 4,375 | 4,400 | 64,000 | 2,200 |
| 2017-09-06 | 4,340 | 4,390 | 4,330 | 4,375 | 60,600 | 2,187.50 |
| 2017-09-05 | 4,500 | 4,500 | 4,360 | 4,365 | 76,800 | 2,182.50 |
| 2017-09-04 | 4,545 | 4,575 | 4,505 | 4,510 | 48,300 | 2,255 |
| 2017-09-01 | 4,580 | 4,590 | 4,510 | 4,570 | 98,600 | 2,285 |
| 2017-08-31 | 4,485 | 4,620 | 4,485 | 4,590 | 77,600 | 2,295 |
| 2017-08-30 | 4,520 | 4,550 | 4,485 | 4,510 | 77,300 | 2,255 |
| 2017-08-29 | 4,440 | 4,530 | 4,440 | 4,525 | 99,500 | 2,262.50 |
| 2017-08-28 | 4,410 | 4,480 | 4,405 | 4,475 | 73,400 | 2,237.50 |
| 2017-08-25 | 4,410 | 4,445 | 4,390 | 4,410 | 90,200 | 2,205 |
| 2017-08-24 | 4,385 | 4,415 | 4,375 | 4,380 | 52,400 | 2,190 |
| 2017-08-23 | 4,400 | 4,400 | 4,355 | 4,370 | 47,600 | 2,185 |
| 2017-08-22 | 4,350 | 4,380 | 4,335 | 4,340 | 41,400 | 2,170 |
| 2017-08-21 | 4,315 | 4,385 | 4,315 | 4,375 | 66,200 | 2,187.50 |
| 2017-08-18 | 4,355 | 4,375 | 4,290 | 4,315 | 107,600 | 2,157.50 |
| 2017-08-17 | 4,465 | 4,495 | 4,395 | 4,395 | 107,800 | 2,197.50 |
| 2017-08-16 | 4,475 | 4,555 | 4,475 | 4,505 | 58,800 | 2,252.50 |
| 2017-08-15 | 4,460 | 4,565 | 4,445 | 4,530 | 123,300 | 2,265 |
| 2017-08-14 | 4,435 | 4,445 | 4,365 | 4,365 | 147,400 | 2,182.50 |
| 2017-08-10 | 4,540 | 4,540 | 4,480 | 4,505 | 102,900 | 2,252.50 |
| 2017-08-09 | 4,590 | 4,620 | 4,535 | 4,540 | 108,800 | 2,270 |
| 2017-08-08 | 4,635 | 4,645 | 4,600 | 4,630 | 55,400 | 2,315 |
| 2017-08-07 | 4,600 | 4,655 | 4,575 | 4,650 | 82,900 | 2,325 |
| 2017-08-04 | 4,600 | 4,635 | 4,570 | 4,625 | 67,700 | 2,312.50 |
| 2017-08-03 | 4,605 | 4,685 | 4,595 | 4,620 | 93,100 | 2,310 |
| 2017-08-02 | 4,645 | 4,665 | 4,545 | 4,650 | 163,000 | 2,325 |
| 2017-08-01 | 4,705 | 4,790 | 4,605 | 4,650 | 231,600 | 2,325 |
| 2017-07-31 | 4,490 | 4,520 | 4,405 | 4,425 | 135,500 | 2,212.50 |
| 2017-07-28 | 4,475 | 4,490 | 4,440 | 4,480 | 90,500 | 2,240 |
| 2017-07-27 | 4,445 | 4,515 | 4,435 | 4,485 | 83,100 | 2,242.50 |
| 2017-07-26 | 4,520 | 4,520 | 4,410 | 4,415 | 83,100 | 2,207.50 |
| 2017-07-25 | 4,520 | 4,575 | 4,495 | 4,535 | 108,400 | 2,267.50 |
| 2017-07-24 | 4,460 | 4,535 | 4,440 | 4,520 | 143,100 | 2,260 |
| 2017-07-21 | 4,460 | 4,495 | 4,450 | 4,475 | 89,200 | 2,237.50 |
| 2017-07-20 | 4,420 | 4,485 | 4,415 | 4,440 | 48,700 | 2,220 |
| 2017-07-19 | 4,370 | 4,425 | 4,345 | 4,410 | 74,000 | 2,205 |
| 2017-07-18 | 4,290 | 4,340 | 4,225 | 4,325 | 126,800 | 2,162.50 |
| 2017-07-14 | 4,370 | 4,370 | 4,290 | 4,290 | 66,900 | 2,145 |
| 2017-07-13 | 4,355 | 4,370 | 4,315 | 4,370 | 64,900 | 2,185 |
| 2017-07-12 | 4,410 | 4,410 | 4,310 | 4,330 | 81,300 | 2,165 |
| 2017-07-11 | 4,390 | 4,435 | 4,360 | 4,415 | 58,900 | 2,207.50 |
| 2017-07-10 | 4,360 | 4,410 | 4,350 | 4,375 | 50,300 | 2,187.50 |
| 2017-07-07 | 4,365 | 4,385 | 4,325 | 4,350 | 59,200 | 2,175 |
| 2017-07-06 | 4,360 | 4,390 | 4,350 | 4,375 | 40,900 | 2,187.50 |
| 2017-07-05 | 4,320 | 4,390 | 4,320 | 4,365 | 53,200 | 2,182.50 |
| 2017-07-04 | 4,395 | 4,420 | 4,345 | 4,370 | 64,800 | 2,185 |
| 2017-07-03 | 4,410 | 4,445 | 4,395 | 4,395 | 49,100 | 2,197.50 |
| 2017-06-30 | 4,450 | 4,460 | 4,375 | 4,420 | 78,100 | 2,210 |
| 2017-06-29 | 4,435 | 4,470 | 4,405 | 4,445 | 55,400 | 2,222.50 |
| 2017-06-28 | 4,435 | 4,460 | 4,400 | 4,410 | 70,900 | 2,205 |
| 2017-06-27 | 4,500 | 4,500 | 4,455 | 4,480 | 70,300 | 2,240 |
| 2017-06-26 | 4,410 | 4,495 | 4,400 | 4,465 | 100,800 | 2,232.50 |
| 2017-06-23 | 4,445 | 4,445 | 4,400 | 4,430 | 85,500 | 2,215 |
| 2017-06-22 | 4,395 | 4,445 | 4,390 | 4,420 | 72,700 | 2,210 |
| 2017-06-21 | 4,360 | 4,475 | 4,345 | 4,415 | 91,900 | 2,207.50 |
| 2017-06-20 | 4,400 | 4,455 | 4,385 | 4,445 | 134,000 | 2,222.50 |
| 2017-06-19 | 4,275 | 4,370 | 4,265 | 4,340 | 81,400 | 2,170 |
| 2017-06-16 | 4,365 | 4,365 | 4,270 | 4,275 | 64,300 | 2,137.50 |
| 2017-06-15 | 4,330 | 4,375 | 4,295 | 4,295 | 78,100 | 2,147.50 |
| 2017-06-14 | 4,350 | 4,435 | 4,305 | 4,305 | 103,200 | 2,152.50 |
| 2017-06-13 | 4,290 | 4,345 | 4,280 | 4,285 | 58,300 | 2,142.50 |
| 2017-06-12 | 4,240 | 4,315 | 4,235 | 4,305 | 99,900 | 2,152.50 |
| 2017-06-09 | 4,300 | 4,365 | 4,295 | 4,300 | 89,700 | 2,150 |
| 2017-06-08 | 4,315 | 4,390 | 4,295 | 4,295 | 85,000 | 2,147.50 |
| 2017-06-07 | 4,295 | 4,345 | 4,290 | 4,330 | 103,900 | 2,165 |
| 2017-06-06 | 4,340 | 4,340 | 4,280 | 4,310 | 72,000 | 2,155 |
| 2017-06-05 | 4,340 | 4,365 | 4,305 | 4,350 | 110,000 | 2,175 |
| 2017-06-02 | 4,310 | 4,380 | 4,280 | 4,295 | 188,100 | 2,147.50 |
| 2017-06-01 | 4,375 | 4,375 | 4,145 | 4,285 | 256,200 | 2,142.50 |
| 2017-05-31 | 4,250 | 4,400 | 4,230 | 4,395 | 200,100 | 2,197.50 |
| 2017-05-30 | 4,230 | 4,275 | 4,195 | 4,235 | 93,400 | 2,117.50 |
| 2017-05-29 | 4,230 | 4,330 | 4,225 | 4,285 | 113,400 | 2,142.50 |
| 2017-05-26 | 4,250 | 4,295 | 4,200 | 4,230 | 110,400 | 2,115 |
| 2017-05-25 | 4,230 | 4,275 | 4,175 | 4,215 | 232,900 | 2,107.50 |
| 2017-05-24 | 4,000 | 4,035 | 3,975 | 4,010 | 61,600 | 2,005 |
| 2017-05-23 | 3,945 | 3,985 | 3,945 | 3,970 | 41,100 | 1,985 |
| 2017-05-22 | 3,970 | 4,010 | 3,955 | 3,970 | 36,000 | 1,985 |
| 2017-05-19 | 3,930 | 3,965 | 3,915 | 3,965 | 44,300 | 1,982.50 |
| 2017-05-18 | 3,935 | 3,965 | 3,915 | 3,955 | 69,800 | 1,977.50 |
| 2017-05-17 | 3,995 | 4,025 | 3,960 | 4,005 | 46,200 | 2,002.50 |
| 2017-05-16 | 3,995 | 4,020 | 3,980 | 3,985 | 65,500 | 1,992.50 |
| 2017-05-15 | 4,010 | 4,030 | 3,955 | 3,955 | 57,700 | 1,977.50 |
| 2017-05-12 | 4,050 | 4,050 | 3,985 | 4,015 | 82,700 | 2,007.50 |
| 2017-05-11 | 4,065 | 4,120 | 4,005 | 4,030 | 135,500 | 2,015 |
| 2017-05-10 | 3,985 | 4,120 | 3,960 | 4,065 | 239,800 | 2,032.50 |
| 2017-05-09 | 4,000 | 4,225 | 3,970 | 4,065 | 405,300 | 2,032.50 |
| 2017-05-08 | 3,800 | 3,805 | 3,740 | 3,760 | 145,700 | 1,880 |
| 2017-05-02 | 3,775 | 3,790 | 3,740 | 3,770 | 84,000 | 1,885 |
| 2017-05-01 | 3,645 | 3,745 | 3,645 | 3,745 | 99,500 | 1,872.50 |
| 2017-04-28 | 3,605 | 3,690 | 3,600 | 3,685 | 97,100 | 1,842.50 |
| 2017-04-27 | 3,645 | 3,665 | 3,600 | 3,650 | 135,000 | 1,825 |
| 2017-04-26 | 3,680 | 3,690 | 3,600 | 3,665 | 185,300 | 1,832.50 |
| 2017-04-25 | 3,690 | 3,695 | 3,630 | 3,660 | 132,400 | 1,830 |
| 2017-04-24 | 3,725 | 3,790 | 3,705 | 3,730 | 139,800 | 1,865 |
| 2017-04-21 | 3,650 | 3,710 | 3,640 | 3,690 | 158,900 | 1,845 |
| 2017-04-20 | 3,550 | 3,640 | 3,535 | 3,630 | 147,800 | 1,815 |
| 2017-04-19 | 3,470 | 3,590 | 3,460 | 3,575 | 192,800 | 1,787.50 |
| 2017-04-18 | 3,415 | 3,485 | 3,395 | 3,460 | 153,900 | 1,730 |
| 2017-04-17 | 3,325 | 3,405 | 3,325 | 3,395 | 97,100 | 1,697.50 |
| 2017-04-14 | 3,330 | 3,380 | 3,305 | 3,330 | 76,700 | 1,665 |
| 2017-04-13 | 3,400 | 3,405 | 3,340 | 3,370 | 164,800 | 1,685 |
| 2017-04-12 | 3,400 | 3,470 | 3,380 | 3,425 | 242,600 | 1,712.50 |
| 2017-04-11 | 3,445 | 3,445 | 3,305 | 3,400 | 512,700 | 1,700 |
| 2017-04-10 | 3,195 | 3,195 | 3,155 | 3,165 | 42,700 | 1,582.50 |
| 2017-04-07 | 3,160 | 3,180 | 3,110 | 3,130 | 65,800 | 1,565 |
| 2017-04-06 | 3,200 | 3,205 | 3,105 | 3,110 | 59,300 | 1,555 |
| 2017-04-05 | 3,180 | 3,240 | 3,150 | 3,185 | 72,500 | 1,592.50 |
| 2017-04-04 | 3,200 | 3,220 | 3,180 | 3,190 | 71,600 | 1,595 |
| 2017-04-03 | 3,180 | 3,230 | 3,165 | 3,210 | 63,800 | 1,605 |
| 2017-03-31 | 3,295 | 3,300 | 3,200 | 3,200 | 70,700 | 1,600 |
| 2017-03-30 | 3,300 | 3,310 | 3,255 | 3,260 | 55,300 | 1,630 |
| 2017-03-29 | 3,300 | 3,315 | 3,280 | 3,300 | 52,500 | 1,650 |
| 2017-03-28 | 3,280 | 3,315 | 3,265 | 3,310 | 76,600 | 1,655 |
| 2017-03-27 | 3,300 | 3,320 | 3,265 | 3,270 | 51,900 | 1,635 |
| 2017-03-24 | 3,320 | 3,355 | 3,290 | 3,320 | 46,900 | 1,660 |
| 2017-03-23 | 3,305 | 3,325 | 3,295 | 3,310 | 43,300 | 1,655 |
| 2017-03-22 | 3,335 | 3,350 | 3,310 | 3,315 | 67,800 | 1,657.50 |
| 2017-03-21 | 3,415 | 3,425 | 3,380 | 3,385 | 69,300 | 1,692.50 |
| 2017-03-17 | 3,490 | 3,490 | 3,420 | 3,445 | 109,600 | 1,722.50 |
| 2017-03-16 | 3,365 | 3,490 | 3,320 | 3,455 | 260,000 | 1,727.50 |
| 2017-03-15 | 3,300 | 3,335 | 3,295 | 3,295 | 46,100 | 1,647.50 |
| 2017-03-14 | 3,345 | 3,345 | 3,280 | 3,285 | 73,700 | 1,642.50 |
| 2017-03-13 | 3,335 | 3,355 | 3,330 | 3,350 | 46,200 | 1,675 |
| 2017-03-10 | 3,350 | 3,375 | 3,340 | 3,345 | 90,400 | 1,672.50 |
| 2017-03-09 | 3,300 | 3,330 | 3,280 | 3,320 | 32,000 | 1,660 |
| 2017-03-08 | 3,285 | 3,285 | 3,260 | 3,280 | 32,500 | 1,640 |
| 2017-03-07 | 3,295 | 3,315 | 3,280 | 3,285 | 46,200 | 1,642.50 |
| 2017-03-06 | 3,305 | 3,305 | 3,270 | 3,290 | 73,200 | 1,645 |
| 2017-03-03 | 3,290 | 3,320 | 3,280 | 3,305 | 77,300 | 1,652.50 |
| 2017-03-02 | 3,325 | 3,325 | 3,285 | 3,305 | 101,200 | 1,652.50 |
| 2017-03-01 | 3,285 | 3,300 | 3,255 | 3,300 | 55,700 | 1,650 |
| 2017-02-28 | 3,250 | 3,305 | 3,250 | 3,280 | 174,700 | 1,640 |
| 2017-02-27 | 3,250 | 3,255 | 3,205 | 3,225 | 119,300 | 1,612.50 |
| 2017-02-24 | 3,290 | 3,335 | 3,265 | 3,300 | 117,500 | 1,650 |
| 2017-02-23 | 3,285 | 3,310 | 3,260 | 3,300 | 58,000 | 1,650 |
| 2017-02-22 | 3,290 | 3,305 | 3,265 | 3,295 | 108,300 | 1,647.50 |
| 2017-02-21 | 3,265 | 3,285 | 3,235 | 3,285 | 96,800 | 1,642.50 |
| 2017-02-20 | 3,310 | 3,315 | 3,220 | 3,265 | 144,100 | 1,632.50 |
| 2017-02-17 | 3,350 | 3,400 | 3,330 | 3,355 | 106,900 | 1,677.50 |
| 2017-02-16 | 3,320 | 3,350 | 3,305 | 3,335 | 115,800 | 1,667.50 |
| 2017-02-15 | 3,335 | 3,345 | 3,300 | 3,320 | 59,500 | 1,660 |
| 2017-02-14 | 3,325 | 3,325 | 3,280 | 3,285 | 74,800 | 1,642.50 |
| 2017-02-13 | 3,300 | 3,300 | 3,265 | 3,290 | 63,200 | 1,645 |
| 2017-02-10 | 3,240 | 3,280 | 3,230 | 3,275 | 70,300 | 1,637.50 |
| 2017-02-09 | 3,215 | 3,225 | 3,185 | 3,205 | 42,000 | 1,602.50 |
| 2017-02-08 | 3,230 | 3,240 | 3,195 | 3,230 | 73,500 | 1,615 |
| 2017-02-07 | 3,235 | 3,250 | 3,205 | 3,215 | 66,200 | 1,607.50 |
| 2017-02-06 | 3,260 | 3,285 | 3,220 | 3,245 | 106,500 | 1,622.50 |
| 2017-02-03 | 3,175 | 3,245 | 3,175 | 3,220 | 146,100 | 1,610 |
| 2017-02-02 | 3,215 | 3,225 | 3,150 | 3,155 | 142,500 | 1,577.50 |
| 2017-02-01 | 3,135 | 3,200 | 3,075 | 3,195 | 292,600 | 1,597.50 |
| 2017-01-31 | 3,175 | 3,220 | 3,110 | 3,180 | 322,800 | 1,590 |
| 2017-01-30 | 3,430 | 3,505 | 3,420 | 3,460 | 136,100 | 1,730 |
| 2017-01-27 | 3,455 | 3,455 | 3,395 | 3,410 | 90,100 | 1,705 |
| 2017-01-26 | 3,460 | 3,500 | 3,435 | 3,440 | 68,500 | 1,720 |
| 2017-01-25 | 3,435 | 3,445 | 3,400 | 3,440 | 66,000 | 1,720 |
| 2017-01-24 | 3,425 | 3,440 | 3,400 | 3,415 | 48,200 | 1,707.50 |
| 2017-01-23 | 3,385 | 3,445 | 3,370 | 3,425 | 52,800 | 1,712.50 |
| 2017-01-20 | 3,380 | 3,430 | 3,380 | 3,410 | 77,200 | 1,705 |
| 2017-01-19 | 3,400 | 3,430 | 3,375 | 3,415 | 121,800 | 1,707.50 |
| 2017-01-18 | 3,400 | 3,425 | 3,370 | 3,410 | 121,600 | 1,705 |
| 2017-01-17 | 3,510 | 3,515 | 3,445 | 3,445 | 67,900 | 1,722.50 |
| 2017-01-16 | 3,555 | 3,575 | 3,510 | 3,515 | 41,900 | 1,757.50 |
| 2017-01-13 | 3,550 | 3,600 | 3,550 | 3,595 | 61,700 | 1,797.50 |
| 2017-01-12 | 3,555 | 3,625 | 3,535 | 3,595 | 104,000 | 1,797.50 |
| 2017-01-11 | 3,570 | 3,595 | 3,540 | 3,555 | 58,300 | 1,777.50 |
| 2017-01-10 | 3,595 | 3,605 | 3,540 | 3,570 | 56,100 | 1,785 |
| 2017-01-06 | 3,580 | 3,605 | 3,560 | 3,595 | 41,700 | 1,797.50 |
| 2017-01-05 | 3,635 | 3,635 | 3,575 | 3,615 | 102,000 | 1,807.50 |
| 2017-01-04 | 3,490 | 3,665 | 3,485 | 3,625 | 140,100 | 1,812.50 |
分割・併合履歴 ： [2024-09-27]1株→2株
