6928 (株)エノモト 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 | 1,799 | 1,813 | 1,791 | 1,808 | 30,800 | 1,808 |
| 2017-12-28 | 1,800 | 1,818 | 1,790 | 1,800 | 48,700 | 1,800 |
| 2017-12-27 | 1,787 | 1,819 | 1,785 | 1,803 | 61,500 | 1,803 |
| 2017-12-26 | 1,803 | 1,811 | 1,785 | 1,785 | 222,300 | 1,785 |
| 2017-12-25 | 1,864 | 1,919 | 1,864 | 1,880 | 29,000 | 1,880 |
| 2017-12-22 | 1,916 | 1,919 | 1,861 | 1,869 | 18,700 | 1,869 |
| 2017-12-21 | 1,882 | 1,938 | 1,850 | 1,876 | 55,100 | 1,876 |
| 2017-12-20 | 1,896 | 1,929 | 1,866 | 1,869 | 39,200 | 1,869 |
| 2017-12-19 | 1,875 | 1,912 | 1,866 | 1,895 | 12,500 | 1,895 |
| 2017-12-18 | 1,855 | 1,881 | 1,836 | 1,864 | 16,000 | 1,864 |
| 2017-12-15 | 1,817 | 1,875 | 1,817 | 1,853 | 16,200 | 1,853 |
| 2017-12-14 | 1,822 | 1,836 | 1,814 | 1,819 | 19,700 | 1,819 |
| 2017-12-13 | 1,811 | 1,866 | 1,811 | 1,827 | 18,200 | 1,827 |
| 2017-12-12 | 1,820 | 1,828 | 1,790 | 1,803 | 16,300 | 1,803 |
| 2017-12-11 | 1,840 | 1,840 | 1,812 | 1,820 | 14,000 | 1,820 |
| 2017-12-08 | 1,847 | 1,847 | 1,810 | 1,829 | 10,900 | 1,829 |
| 2017-12-07 | 1,740 | 1,830 | 1,740 | 1,807 | 25,500 | 1,807 |
| 2017-12-06 | 1,835 | 1,845 | 1,732 | 1,732 | 132,900 | 1,732 |
| 2017-12-05 | 1,952 | 1,970 | 1,901 | 1,915 | 12,800 | 1,915 |
| 2017-12-04 | 2,050 | 2,055 | 1,990 | 1,992 | 20,000 | 1,992 |
| 2017-12-01 | 2,030 | 2,030 | 1,983 | 2,020 | 5,300 | 2,020 |
| 2017-11-30 | 1,986 | 2,030 | 1,962 | 2,015 | 27,700 | 2,015 |
| 2017-11-29 | 1,949 | 2,047 | 1,930 | 1,989 | 43,400 | 1,989 |
| 2017-11-28 | 2,074 | 2,105 | 2,020 | 2,023 | 32,100 | 2,023 |
| 2017-11-27 | 1,993 | 2,049 | 1,988 | 2,049 | 34,700 | 2,049 |
| 2017-11-24 | 1,990 | 1,993 | 1,959 | 1,976 | 11,700 | 1,976 |
| 2017-11-22 | 1,879 | 1,974 | 1,879 | 1,974 | 21,800 | 1,974 |
| 2017-11-21 | 1,866 | 1,897 | 1,842 | 1,878 | 9,400 | 1,878 |
| 2017-11-20 | 1,845 | 1,878 | 1,836 | 1,849 | 18,100 | 1,849 |
| 2017-11-17 | 1,873 | 1,873 | 1,854 | 1,860 | 11,200 | 1,860 |
| 2017-11-16 | 1,831 | 1,874 | 1,830 | 1,873 | 12,300 | 1,873 |
| 2017-11-15 | 1,985 | 1,985 | 1,803 | 1,830 | 56,100 | 1,830 |
| 2017-11-13 | 1,901 | 1,964 | 1,900 | 1,912 | 21,400 | 1,912 |
| 2017-11-10 | 1,899 | 1,902 | 1,865 | 1,891 | 27,000 | 1,891 |
| 2017-11-09 | 1,998 | 1,998 | 1,790 | 1,914 | 38,200 | 1,914 |
| 2017-11-08 | 1,981 | 1,985 | 1,915 | 1,984 | 19,000 | 1,984 |
| 2017-11-07 | 1,923 | 2,017 | 1,922 | 2,016 | 37,200 | 2,016 |
| 2017-11-06 | 1,990 | 1,990 | 1,941 | 1,941 | 21,400 | 1,941 |
| 2017-11-02 | 1,950 | 1,990 | 1,936 | 1,990 | 40,800 | 1,990 |
| 2017-11-01 | 1,948 | 1,950 | 1,928 | 1,950 | 17,600 | 1,950 |
| 2017-10-31 | 2,007 | 2,008 | 1,916 | 1,916 | 71,000 | 1,916 |
| 2017-10-30 | 2,050 | 2,050 | 1,970 | 2,012 | 93,200 | 2,012 |
| 2017-10-27 | 2,075 | 2,120 | 2,048 | 2,063 | 49,500 | 2,063 |
| 2017-10-26 | 2,001 | 2,108 | 2,001 | 2,050 | 35,900 | 2,050 |
| 2017-10-25 | 2,018 | 2,030 | 1,982 | 2,008 | 10,400 | 2,008 |
| 2017-10-24 | 2,025 | 2,048 | 1,956 | 1,997 | 59,300 | 1,997 |
| 2017-10-23 | 1,823 | 2,051 | 1,823 | 2,026 | 46,700 | 2,026 |
| 2017-10-20 | 1,865 | 1,865 | 1,799 | 1,814 | 36,200 | 1,814 |
| 2017-10-19 | 1,857 | 1,878 | 1,838 | 1,865 | 13,200 | 1,865 |
| 2017-10-18 | 1,900 | 1,908 | 1,850 | 1,875 | 10,700 | 1,875 |
| 2017-10-17 | 1,863 | 1,909 | 1,857 | 1,905 | 16,900 | 1,905 |
| 2017-10-16 | 1,926 | 1,938 | 1,855 | 1,857 | 44,300 | 1,857 |
| 2017-10-13 | 1,953 | 1,969 | 1,937 | 1,945 | 13,100 | 1,945 |
| 2017-10-12 | 1,988 | 2,003 | 1,952 | 1,953 | 28,400 | 1,953 |
| 2017-10-11 | 2,037 | 2,037 | 1,990 | 1,993 | 13,500 | 1,993 |
| 2017-10-10 | 2,020 | 2,040 | 1,987 | 2,038 | 16,700 | 2,038 |
| 2017-10-06 | 1,949 | 2,030 | 1,944 | 2,009 | 21,400 | 2,009 |
| 2017-10-05 | 1,998 | 1,998 | 1,930 | 1,950 | 50,700 | 1,950 |
| 2017-10-04 | 2,161 | 2,161 | 1,982 | 2,030 | 52,100 | 2,030 |
| 2017-10-03 | 2,115 | 2,155 | 2,105 | 2,145 | 43,900 | 2,145 |
| 2017-10-02 | 1,983 | 2,105 | 1,950 | 2,105 | 63,800 | 2,105 |
| 2017-09-29 | 1,935 | 1,976 | 1,933 | 1,970 | 29,300 | 1,970 |
| 2017-09-28 | 1,896 | 1,935 | 1,896 | 1,929 | 16,000 | 1,929 |
| 2017-09-27 | 1,841 | 1,930 | 1,815 | 1,890 | 14,400 | 1,890 |
| 2017-09-26 | 7,430 | 7,460 | 7,330 | 7,370 | 5,800 | 1,842.50 |
| 2017-09-25 | 7,490 | 7,600 | 7,430 | 7,430 | 4,800 | 1,857.50 |
| 2017-09-22 | 7,600 | 7,660 | 7,360 | 7,490 | 5,500 | 1,872.50 |
| 2017-09-21 | 7,550 | 7,740 | 7,470 | 7,570 | 8,500 | 1,892.50 |
| 2017-09-20 | 7,730 | 7,800 | 7,650 | 7,700 | 4,900 | 1,925 |
| 2017-09-19 | 7,720 | 7,810 | 7,690 | 7,750 | 4,500 | 1,937.50 |
| 2017-09-15 | 7,600 | 7,780 | 7,600 | 7,650 | 4,700 | 1,912.50 |
| 2017-09-14 | 7,960 | 8,100 | 7,560 | 7,690 | 13,300 | 1,922.50 |
| 2017-09-13 | 7,780 | 8,000 | 7,750 | 7,940 | 9,100 | 1,985 |
| 2017-09-12 | 7,680 | 7,770 | 7,540 | 7,750 | 8,800 | 1,937.50 |
| 2017-09-11 | 7,590 | 7,640 | 7,410 | 7,620 | 6,600 | 1,905 |
| 2017-09-08 | 7,640 | 7,730 | 7,260 | 7,440 | 12,700 | 1,860 |
| 2017-09-07 | 7,160 | 7,650 | 7,010 | 7,650 | 15,400 | 1,912.50 |
| 2017-09-06 | 6,520 | 7,080 | 6,500 | 7,010 | 11,000 | 1,752.50 |
| 2017-09-05 | 7,280 | 7,300 | 6,770 | 6,820 | 17,300 | 1,705 |
| 2017-09-04 | 7,750 | 7,750 | 7,070 | 7,250 | 14,300 | 1,812.50 |
| 2017-09-01 | 7,570 | 7,650 | 7,470 | 7,480 | 8,000 | 1,870 |
| 2017-08-31 | 7,310 | 7,590 | 7,260 | 7,540 | 14,900 | 1,885 |
| 2017-08-30 | 7,360 | 7,420 | 7,100 | 7,160 | 21,500 | 1,790 |
| 2017-08-29 | 7,300 | 8,050 | 7,100 | 7,420 | 98,200 | 1,855 |
| 2017-08-28 | 7,040 | 7,040 | 7,040 | 7,040 | 3,900 | 1,760 |
| 2017-08-25 | 5,970 | 6,070 | 5,940 | 6,040 | 2,800 | 1,510 |
| 2017-08-24 | 5,810 | 5,960 | 5,800 | 5,920 | 4,400 | 1,480 |
| 2017-08-23 | 5,850 | 5,940 | 5,750 | 5,810 | 4,300 | 1,452.50 |
| 2017-08-22 | 5,810 | 5,950 | 5,770 | 5,800 | 5,100 | 1,450 |
| 2017-08-21 | 6,000 | 6,060 | 5,820 | 5,840 | 7,000 | 1,460 |
| 2017-08-18 | 5,940 | 6,120 | 5,930 | 6,070 | 6,500 | 1,517.50 |
| 2017-08-17 | 6,070 | 6,300 | 6,040 | 6,140 | 9,600 | 1,535 |
| 2017-08-16 | 5,950 | 6,270 | 5,890 | 6,160 | 18,700 | 1,540 |
| 2017-08-15 | 5,910 | 5,910 | 5,840 | 5,840 | 3,100 | 1,460 |
| 2017-08-14 | 5,580 | 5,830 | 5,540 | 5,830 | 13,500 | 1,457.50 |
| 2017-08-10 | 5,890 | 5,890 | 5,730 | 5,740 | 3,100 | 1,435 |
| 2017-08-09 | 6,010 | 6,010 | 5,780 | 5,850 | 17,700 | 1,462.50 |
| 2017-08-08 | 5,960 | 6,050 | 5,850 | 5,930 | 5,800 | 1,482.50 |
| 2017-08-07 | 6,070 | 6,100 | 5,970 | 6,050 | 7,100 | 1,512.50 |
| 2017-08-04 | 5,800 | 6,010 | 5,720 | 5,970 | 13,200 | 1,492.50 |
| 2017-08-03 | 6,100 | 6,300 | 5,840 | 5,840 | 14,600 | 1,460 |
| 2017-08-02 | 5,930 | 6,400 | 5,760 | 6,110 | 31,700 | 1,527.50 |
| 2017-08-01 | 5,790 | 6,790 | 5,670 | 5,860 | 83,800 | 1,465 |
| 2017-07-31 | 5,400 | 5,790 | 5,050 | 5,790 | 46,300 | 1,447.50 |
| 2017-07-28 | 5,490 | 5,500 | 5,350 | 5,440 | 17,100 | 1,360 |
| 2017-07-27 | 5,180 | 5,290 | 5,170 | 5,290 | 7,400 | 1,322.50 |
| 2017-07-26 | 5,170 | 5,220 | 5,130 | 5,130 | 6,800 | 1,282.50 |
| 2017-07-25 | 5,090 | 5,180 | 5,090 | 5,100 | 8,700 | 1,275 |
| 2017-07-24 | 5,010 | 5,070 | 4,920 | 5,030 | 7,400 | 1,257.50 |
| 2017-07-21 | 4,850 | 4,980 | 4,815 | 4,980 | 6,300 | 1,245 |
| 2017-07-20 | 4,755 | 4,800 | 4,750 | 4,800 | 1,000 | 1,200 |
| 2017-07-19 | 4,825 | 4,840 | 4,735 | 4,765 | 2,100 | 1,191.25 |
| 2017-07-18 | 4,855 | 4,855 | 4,700 | 4,755 | 2,800 | 1,188.75 |
| 2017-07-14 | 4,765 | 4,810 | 4,750 | 4,785 | 800 | 1,196.25 |
| 2017-07-13 | 4,800 | 4,835 | 4,775 | 4,795 | 1,500 | 1,198.75 |
| 2017-07-12 | 4,815 | 4,815 | 4,755 | 4,760 | 1,100 | 1,190 |
| 2017-07-11 | 4,760 | 4,820 | 4,750 | 4,815 | 7,700 | 1,203.75 |
| 2017-07-10 | 4,745 | 4,820 | 4,680 | 4,760 | 1,500 | 1,190 |
| 2017-07-07 | 4,650 | 4,690 | 4,620 | 4,660 | 3,700 | 1,165 |
| 2017-07-06 | 4,780 | 4,805 | 4,565 | 4,690 | 3,400 | 1,172.50 |
| 2017-07-05 | 4,700 | 4,780 | 4,680 | 4,700 | 1,600 | 1,175 |
| 2017-07-04 | 4,840 | 4,840 | 4,710 | 4,725 | 4,800 | 1,181.25 |
| 2017-07-03 | 4,785 | 4,845 | 4,780 | 4,820 | 2,100 | 1,205 |
| 2017-06-30 | 4,870 | 4,870 | 4,790 | 4,800 | 3,100 | 1,200 |
| 2017-06-29 | 4,810 | 4,895 | 4,790 | 4,895 | 2,600 | 1,223.75 |
| 2017-06-28 | 4,855 | 4,855 | 4,780 | 4,780 | 2,800 | 1,195 |
| 2017-06-27 | 4,850 | 4,880 | 4,790 | 4,865 | 2,000 | 1,216.25 |
| 2017-06-26 | 4,850 | 4,855 | 4,850 | 4,850 | 1,000 | 1,212.50 |
| 2017-06-23 | 5,010 | 5,010 | 4,825 | 4,835 | 4,200 | 1,208.75 |
| 2017-06-22 | 5,010 | 5,010 | 4,950 | 5,010 | 1,400 | 1,252.50 |
| 2017-06-21 | 5,000 | 5,000 | 4,910 | 4,935 | 2,400 | 1,233.75 |
| 2017-06-20 | 4,915 | 5,010 | 4,915 | 5,000 | 2,400 | 1,250 |
| 2017-06-19 | 5,070 | 5,080 | 4,910 | 4,945 | 4,000 | 1,236.25 |
| 2017-06-16 | 5,040 | 5,040 | 4,990 | 5,020 | 1,300 | 1,255 |
| 2017-06-15 | 5,020 | 5,060 | 4,990 | 5,040 | 2,300 | 1,260 |
| 2017-06-14 | 5,130 | 5,130 | 5,060 | 5,080 | 2,100 | 1,270 |
| 2017-06-13 | 5,020 | 5,110 | 5,020 | 5,090 | 2,600 | 1,272.50 |
| 2017-06-12 | 5,120 | 5,120 | 5,010 | 5,060 | 3,800 | 1,265 |
| 2017-06-09 | 5,000 | 5,200 | 5,000 | 5,200 | 5,200 | 1,300 |
| 2017-06-08 | 5,120 | 5,200 | 4,935 | 5,000 | 13,100 | 1,250 |
| 2017-06-07 | 5,100 | 5,180 | 5,090 | 5,120 | 4,800 | 1,280 |
| 2017-06-06 | 5,130 | 5,150 | 5,000 | 5,050 | 4,400 | 1,262.50 |
| 2017-06-05 | 5,170 | 5,170 | 5,060 | 5,080 | 1,300 | 1,270 |
| 2017-06-02 | 5,140 | 5,200 | 5,080 | 5,190 | 4,700 | 1,297.50 |
| 2017-06-01 | 4,990 | 5,220 | 4,955 | 5,190 | 3,400 | 1,297.50 |
| 2017-05-31 | 4,985 | 5,000 | 4,945 | 4,965 | 1,800 | 1,241.25 |
| 2017-05-30 | 4,970 | 5,020 | 4,970 | 4,990 | 1,100 | 1,247.50 |
| 2017-05-29 | 5,100 | 5,100 | 4,995 | 4,995 | 3,500 | 1,248.75 |
| 2017-05-26 | 5,060 | 5,110 | 5,010 | 5,110 | 2,200 | 1,277.50 |
| 2017-05-25 | 5,190 | 5,190 | 5,040 | 5,130 | 4,500 | 1,282.50 |
| 2017-05-24 | 5,200 | 5,230 | 5,170 | 5,180 | 7,200 | 1,295 |
| 2017-05-23 | 5,280 | 5,280 | 5,150 | 5,170 | 4,800 | 1,292.50 |
| 2017-05-22 | 5,070 | 5,220 | 5,040 | 5,210 | 6,800 | 1,302.50 |
| 2017-05-19 | 4,945 | 5,040 | 4,910 | 5,040 | 4,400 | 1,260 |
| 2017-05-18 | 4,950 | 4,980 | 4,875 | 4,920 | 4,300 | 1,230 |
| 2017-05-17 | 5,180 | 5,180 | 5,070 | 5,070 | 2,400 | 1,267.50 |
| 2017-05-16 | 5,160 | 5,250 | 5,060 | 5,190 | 9,100 | 1,297.50 |
| 2017-05-15 | 4,995 | 5,290 | 4,925 | 5,160 | 9,700 | 1,290 |
| 2017-05-12 | 5,040 | 5,050 | 4,920 | 4,925 | 6,300 | 1,231.25 |
| 2017-05-11 | 5,300 | 5,320 | 4,950 | 5,040 | 14,500 | 1,260 |
| 2017-05-10 | 5,340 | 5,340 | 5,110 | 5,300 | 14,600 | 1,325 |
| 2017-05-09 | 5,280 | 5,380 | 5,120 | 5,140 | 5,400 | 1,285 |
| 2017-05-08 | 4,875 | 5,240 | 4,840 | 5,240 | 31,900 | 1,310 |
| 2017-05-02 | 4,830 | 4,870 | 4,815 | 4,840 | 9,200 | 1,210 |
| 2017-05-01 | 4,925 | 4,940 | 4,795 | 4,835 | 31,800 | 1,208.75 |
| 2017-04-28 | 4,660 | 4,790 | 4,660 | 4,785 | 5,300 | 1,196.25 |
| 2017-04-27 | 4,725 | 4,730 | 4,620 | 4,650 | 6,000 | 1,162.50 |
| 2017-04-26 | 4,600 | 4,730 | 4,560 | 4,655 | 10,900 | 1,163.75 |
| 2017-04-25 | 4,505 | 4,575 | 4,355 | 4,575 | 4,400 | 1,143.75 |
| 2017-04-24 | 4,605 | 4,605 | 4,335 | 4,505 | 6,500 | 1,126.25 |
| 2017-04-21 | 4,500 | 4,640 | 4,500 | 4,605 | 9,400 | 1,151.25 |
| 2017-04-20 | 4,420 | 4,500 | 4,390 | 4,430 | 5,300 | 1,107.50 |
| 2017-04-19 | 4,230 | 4,455 | 4,220 | 4,455 | 11,500 | 1,113.75 |
| 2017-04-18 | 4,280 | 4,340 | 4,155 | 4,240 | 14,400 | 1,060 |
| 2017-04-17 | 4,105 | 4,280 | 4,010 | 4,235 | 10,300 | 1,058.75 |
| 2017-04-14 | 4,305 | 4,455 | 4,150 | 4,160 | 11,500 | 1,040 |
| 2017-04-13 | 4,225 | 4,450 | 4,225 | 4,445 | 6,700 | 1,111.25 |
| 2017-04-12 | 4,500 | 4,500 | 4,305 | 4,365 | 13,800 | 1,091.25 |
| 2017-04-11 | 4,655 | 4,655 | 4,535 | 4,555 | 5,700 | 1,138.75 |
| 2017-04-10 | 4,605 | 4,735 | 4,605 | 4,685 | 2,300 | 1,171.25 |
| 2017-04-07 | 4,710 | 4,760 | 4,585 | 4,595 | 12,200 | 1,148.75 |
| 2017-04-06 | 4,825 | 4,825 | 4,595 | 4,700 | 17,400 | 1,175 |
| 2017-04-05 | 5,060 | 5,170 | 4,880 | 4,895 | 12,000 | 1,223.75 |
| 2017-04-04 | 5,290 | 5,370 | 4,990 | 5,020 | 25,200 | 1,255 |
| 2017-04-03 | 5,280 | 5,530 | 5,250 | 5,340 | 28,900 | 1,335 |
| 2017-03-31 | 5,160 | 5,250 | 5,130 | 5,220 | 6,000 | 1,305 |
| 2017-03-30 | 4,935 | 5,300 | 4,935 | 5,160 | 16,700 | 1,290 |
| 2017-03-29 | 4,850 | 4,990 | 4,790 | 4,985 | 11,400 | 1,246.25 |
| 2017-03-28 | 4,880 | 4,920 | 4,830 | 4,840 | 6,500 | 1,210 |
| 2017-03-27 | 4,950 | 4,980 | 4,850 | 4,865 | 8,400 | 1,216.25 |
| 2017-03-24 | 4,845 | 4,975 | 4,840 | 4,955 | 2,500 | 1,238.75 |
| 2017-03-23 | 4,920 | 4,925 | 4,830 | 4,885 | 7,100 | 1,221.25 |
| 2017-03-22 | 5,000 | 5,000 | 4,910 | 4,915 | 10,300 | 1,228.75 |
| 2017-03-21 | 5,070 | 5,150 | 5,060 | 5,100 | 6,200 | 1,275 |
| 2017-03-17 | 5,100 | 5,150 | 5,030 | 5,070 | 8,400 | 1,267.50 |
| 2017-03-16 | 5,000 | 5,280 | 5,000 | 5,200 | 12,600 | 1,300 |
| 2017-03-15 | 5,280 | 5,280 | 4,985 | 5,000 | 18,700 | 1,250 |
| 2017-03-14 | 5,100 | 5,310 | 5,000 | 5,300 | 13,200 | 1,325 |
| 2017-03-13 | 5,320 | 5,380 | 5,040 | 5,070 | 24,100 | 1,267.50 |
| 2017-03-10 | 5,500 | 5,510 | 5,420 | 5,420 | 3,900 | 1,355 |
| 2017-03-09 | 5,340 | 5,590 | 5,260 | 5,560 | 24,900 | 1,390 |
| 2017-03-08 | 5,580 | 5,620 | 5,420 | 5,520 | 18,300 | 1,380 |
| 2017-03-07 | 5,600 | 5,880 | 5,590 | 5,610 | 51,900 | 1,402.50 |
| 2017-03-06 | 5,500 | 5,820 | 5,500 | 5,670 | 29,600 | 1,417.50 |
| 2017-03-03 | 5,340 | 6,090 | 5,340 | 5,600 | 61,800 | 1,400 |
| 2017-03-02 | 4,995 | 5,270 | 4,930 | 5,270 | 16,600 | 1,317.50 |
| 2017-03-01 | 4,875 | 5,000 | 4,860 | 4,995 | 3,700 | 1,248.75 |
| 2017-02-28 | 4,975 | 5,030 | 4,900 | 4,900 | 4,800 | 1,225 |
| 2017-02-27 | 4,835 | 5,050 | 4,800 | 4,975 | 22,000 | 1,243.75 |
| 2017-02-24 | 4,900 | 4,900 | 4,745 | 4,835 | 15,200 | 1,208.75 |
| 2017-02-23 | 5,000 | 5,000 | 4,835 | 4,885 | 16,500 | 1,221.25 |
| 2017-02-22 | 5,070 | 5,070 | 4,915 | 5,030 | 9,400 | 1,257.50 |
| 2017-02-21 | 5,160 | 5,190 | 5,020 | 5,050 | 11,200 | 1,262.50 |
| 2017-02-20 | 5,080 | 5,210 | 5,080 | 5,100 | 15,800 | 1,275 |
| 2017-02-17 | 5,210 | 5,210 | 5,000 | 5,040 | 11,400 | 1,260 |
| 2017-02-16 | 5,300 | 5,300 | 5,150 | 5,250 | 9,800 | 1,312.50 |
| 2017-02-15 | 5,140 | 5,340 | 5,100 | 5,100 | 17,000 | 1,275 |
| 2017-02-14 | 5,080 | 5,260 | 4,830 | 5,240 | 17,800 | 1,310 |
| 2017-02-13 | 5,150 | 5,280 | 5,000 | 5,080 | 9,100 | 1,270 |
| 2017-02-10 | 5,300 | 5,400 | 4,950 | 5,150 | 23,600 | 1,287.50 |
| 2017-02-09 | 4,845 | 5,270 | 4,775 | 5,210 | 51,600 | 1,302.50 |
| 2017-02-08 | 4,630 | 4,800 | 4,400 | 4,775 | 19,800 | 1,193.75 |
| 2017-02-07 | 4,315 | 4,860 | 4,315 | 4,680 | 90,500 | 1,170 |
| 2017-02-06 | 4,315 | 4,315 | 4,315 | 4,315 | 20,100 | 1,078.75 |
| 2017-02-03 | 3,490 | 3,620 | 3,490 | 3,615 | 11,700 | 903.75 |
| 2017-02-02 | 3,520 | 3,530 | 3,490 | 3,490 | 1,100 | 872.50 |
| 2017-02-01 | 3,435 | 3,480 | 3,410 | 3,470 | 3,000 | 867.50 |
| 2017-01-31 | 3,510 | 3,510 | 3,480 | 3,480 | 3,500 | 870 |
| 2017-01-30 | 3,520 | 3,540 | 3,500 | 3,510 | 3,700 | 877.50 |
| 2017-01-27 | 3,550 | 3,585 | 3,420 | 3,545 | 6,400 | 886.25 |
| 2017-01-26 | 3,560 | 3,645 | 3,560 | 3,630 | 3,300 | 907.50 |
| 2017-01-25 | 3,460 | 3,575 | 3,460 | 3,550 | 6,000 | 887.50 |
| 2017-01-24 | 3,400 | 3,540 | 3,395 | 3,460 | 7,000 | 865 |
| 2017-01-23 | 3,350 | 3,350 | 3,315 | 3,325 | 1,100 | 831.25 |
| 2017-01-19 | 3,300 | 3,350 | 3,300 | 3,305 | 2,200 | 826.25 |
| 2017-01-18 | 3,210 | 3,300 | 3,210 | 3,300 | 2,100 | 825 |
| 2017-01-17 | 3,300 | 3,300 | 3,225 | 3,225 | 3,200 | 806.25 |
| 2017-01-16 | 3,275 | 3,300 | 3,275 | 3,300 | 1,400 | 825 |
| 2017-01-13 | 3,250 | 3,350 | 3,250 | 3,285 | 1,900 | 821.25 |
| 2017-01-12 | 3,280 | 3,300 | 3,250 | 3,250 | 1,700 | 812.50 |
| 2017-01-11 | 3,275 | 3,285 | 3,275 | 3,280 | 1,600 | 820 |
| 2017-01-10 | 3,265 | 3,340 | 3,265 | 3,290 | 1,600 | 822.50 |
| 2017-01-06 | 3,240 | 3,275 | 3,225 | 3,265 | 800 | 816.25 |
| 2017-01-05 | 3,245 | 3,275 | 3,245 | 3,250 | 1,500 | 812.50 |
| 2017-01-04 | 3,285 | 3,285 | 3,200 | 3,245 | 1,700 | 811.25 |
分割・併合履歴 ： [2017-09-27]1株→4株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.15株
