7187 ジェイリース(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 | 869 | 875 | 846 | 860 | 57,400 | 430 |
| 2017-12-28 | 879 | 918 | 868 | 879 | 91,800 | 439.50 |
| 2017-12-27 | 854 | 875 | 854 | 874 | 36,200 | 437 |
| 2017-12-26 | 826 | 854 | 822 | 851 | 42,000 | 425.50 |
| 2017-12-25 | 841 | 842 | 823 | 828 | 87,600 | 414 |
| 2017-12-22 | 845 | 857 | 840 | 841 | 50,600 | 420.50 |
| 2017-12-21 | 852 | 854 | 842 | 845 | 22,000 | 422.50 |
| 2017-12-20 | 853 | 867 | 850 | 851 | 21,600 | 425.50 |
| 2017-12-19 | 861 | 872 | 847 | 853 | 34,600 | 426.50 |
| 2017-12-18 | 847 | 861 | 845 | 861 | 31,800 | 430.50 |
| 2017-12-15 | 849 | 852 | 840 | 845 | 30,300 | 422.50 |
| 2017-12-14 | 852 | 856 | 842 | 849 | 30,900 | 424.50 |
| 2017-12-13 | 849 | 860 | 849 | 854 | 33,900 | 427 |
| 2017-12-12 | 873 | 877 | 823 | 851 | 167,600 | 425.50 |
| 2017-12-11 | 887 | 895 | 876 | 877 | 41,800 | 438.50 |
| 2017-12-08 | 900 | 900 | 880 | 887 | 48,600 | 443.50 |
| 2017-12-07 | 880 | 913 | 853 | 876 | 106,000 | 438 |
| 2017-12-06 | 918 | 928 | 874 | 880 | 91,600 | 440 |
| 2017-12-05 | 933 | 937 | 903 | 921 | 154,000 | 460.50 |
| 2017-12-04 | 931 | 976 | 930 | 932 | 91,300 | 466 |
| 2017-12-01 | 918 | 935 | 902 | 930 | 67,300 | 465 |
| 2017-11-30 | 930 | 930 | 905 | 919 | 67,500 | 459.50 |
| 2017-11-29 | 876 | 908 | 875 | 905 | 84,300 | 452.50 |
| 2017-11-28 | 912 | 918 | 860 | 868 | 84,400 | 434 |
| 2017-11-27 | 1,887 | 1,890 | 1,821 | 1,844 | 38,700 | 461 |
| 2017-11-24 | 1,902 | 1,913 | 1,851 | 1,886 | 41,000 | 471.50 |
| 2017-11-22 | 1,942 | 1,988 | 1,905 | 1,926 | 80,400 | 481.50 |
| 2017-11-21 | 1,894 | 1,947 | 1,894 | 1,927 | 41,900 | 481.75 |
| 2017-11-20 | 1,842 | 1,912 | 1,839 | 1,894 | 55,100 | 473.50 |
| 2017-11-17 | 1,820 | 1,842 | 1,815 | 1,830 | 40,200 | 457.50 |
| 2017-11-16 | 1,729 | 1,792 | 1,722 | 1,766 | 28,000 | 441.50 |
| 2017-11-15 | 1,797 | 1,805 | 1,692 | 1,742 | 82,200 | 435.50 |
| 2017-11-14 | 1,861 | 1,874 | 1,805 | 1,810 | 40,800 | 452.50 |
| 2017-11-13 | 1,906 | 1,938 | 1,877 | 1,877 | 55,800 | 469.25 |
| 2017-11-10 | 1,870 | 1,956 | 1,827 | 1,949 | 131,300 | 487.25 |
| 2017-11-09 | 1,896 | 1,939 | 1,781 | 1,862 | 457,700 | 465.50 |
| 2017-11-08 | 1,625 | 1,650 | 1,590 | 1,650 | 34,500 | 412.50 |
| 2017-11-07 | 1,620 | 1,625 | 1,590 | 1,591 | 20,900 | 397.75 |
| 2017-11-06 | 1,588 | 1,670 | 1,570 | 1,619 | 47,200 | 404.75 |
| 2017-11-02 | 1,587 | 1,595 | 1,546 | 1,590 | 28,900 | 397.50 |
| 2017-11-01 | 1,610 | 1,620 | 1,584 | 1,594 | 24,800 | 398.50 |
| 2017-10-31 | 1,600 | 1,613 | 1,580 | 1,613 | 28,000 | 403.25 |
| 2017-10-30 | 1,575 | 1,622 | 1,564 | 1,616 | 77,600 | 404 |
| 2017-10-27 | 1,524 | 1,545 | 1,524 | 1,530 | 22,200 | 382.50 |
| 2017-10-26 | 1,507 | 1,541 | 1,506 | 1,511 | 27,300 | 377.75 |
| 2017-10-25 | 1,565 | 1,577 | 1,500 | 1,503 | 48,000 | 375.75 |
| 2017-10-24 | 1,501 | 1,561 | 1,483 | 1,550 | 45,100 | 387.50 |
| 2017-10-23 | 1,540 | 1,545 | 1,459 | 1,480 | 63,300 | 370 |
| 2017-10-20 | 1,580 | 1,634 | 1,478 | 1,505 | 189,800 | 376.25 |
| 2017-10-19 | 1,620 | 1,635 | 1,598 | 1,602 | 35,700 | 400.50 |
| 2017-10-18 | 1,675 | 1,685 | 1,621 | 1,655 | 19,400 | 413.75 |
| 2017-10-17 | 1,675 | 1,685 | 1,603 | 1,674 | 73,800 | 418.50 |
| 2017-10-16 | 1,736 | 1,757 | 1,695 | 1,699 | 31,700 | 424.75 |
| 2017-10-13 | 1,778 | 1,798 | 1,702 | 1,754 | 49,900 | 438.50 |
| 2017-10-12 | 1,798 | 1,810 | 1,775 | 1,795 | 64,500 | 448.75 |
| 2017-10-11 | 1,806 | 1,868 | 1,756 | 1,760 | 58,900 | 440 |
| 2017-10-10 | 1,676 | 1,830 | 1,676 | 1,766 | 71,600 | 441.50 |
| 2017-10-06 | 1,726 | 1,750 | 1,670 | 1,675 | 42,700 | 418.75 |
| 2017-10-05 | 1,788 | 1,788 | 1,699 | 1,722 | 59,300 | 430.50 |
| 2017-10-04 | 1,619 | 1,774 | 1,581 | 1,756 | 134,000 | 439 |
| 2017-10-03 | 1,610 | 1,633 | 1,575 | 1,601 | 30,200 | 400.25 |
| 2017-10-02 | 1,525 | 1,631 | 1,525 | 1,618 | 49,700 | 404.50 |
| 2017-09-29 | 1,565 | 1,565 | 1,517 | 1,525 | 35,100 | 381.25 |
| 2017-09-28 | 1,574 | 1,595 | 1,540 | 1,581 | 36,500 | 395.25 |
| 2017-09-27 | 1,596 | 1,596 | 1,553 | 1,574 | 30,900 | 393.50 |
| 2017-09-26 | 1,608 | 1,625 | 1,546 | 1,610 | 55,000 | 402.50 |
| 2017-09-25 | 1,593 | 1,667 | 1,593 | 1,619 | 37,700 | 404.75 |
| 2017-09-22 | 1,611 | 1,629 | 1,578 | 1,610 | 51,900 | 402.50 |
| 2017-09-21 | 1,620 | 1,675 | 1,609 | 1,615 | 54,200 | 403.75 |
| 2017-09-20 | 1,640 | 1,688 | 1,604 | 1,604 | 256,100 | 401 |
| 2017-09-19 | 1,627 | 1,639 | 1,595 | 1,600 | 91,600 | 400 |
| 2017-09-15 | 1,597 | 1,680 | 1,592 | 1,641 | 28,500 | 410.25 |
| 2017-09-14 | 1,612 | 1,622 | 1,538 | 1,598 | 35,100 | 399.50 |
| 2017-09-13 | 1,544 | 1,642 | 1,532 | 1,608 | 50,400 | 402 |
| 2017-09-12 | 1,534 | 1,545 | 1,521 | 1,544 | 23,800 | 386 |
| 2017-09-11 | 1,535 | 1,545 | 1,501 | 1,533 | 22,500 | 383.25 |
| 2017-09-08 | 1,504 | 1,547 | 1,467 | 1,500 | 27,200 | 375 |
| 2017-09-07 | 1,500 | 1,501 | 1,456 | 1,487 | 24,900 | 371.75 |
| 2017-09-06 | 1,427 | 1,522 | 1,426 | 1,500 | 49,200 | 375 |
| 2017-09-05 | 1,512 | 1,534 | 1,470 | 1,490 | 42,900 | 372.50 |
| 2017-09-04 | 1,580 | 1,580 | 1,470 | 1,552 | 48,800 | 388 |
| 2017-09-01 | 1,634 | 1,634 | 1,580 | 1,590 | 10,300 | 397.50 |
| 2017-08-31 | 1,600 | 1,635 | 1,520 | 1,634 | 37,100 | 408.50 |
| 2017-08-30 | 1,585 | 1,645 | 1,580 | 1,610 | 48,000 | 402.50 |
| 2017-08-29 | 1,652 | 1,675 | 1,604 | 1,625 | 70,700 | 406.25 |
| 2017-08-28 | 1,719 | 1,720 | 1,671 | 1,687 | 58,400 | 421.75 |
| 2017-08-25 | 1,645 | 1,720 | 1,607 | 1,700 | 56,400 | 425 |
| 2017-08-24 | 1,659 | 1,680 | 1,605 | 1,622 | 71,900 | 405.50 |
| 2017-08-23 | 1,551 | 1,699 | 1,551 | 1,660 | 151,100 | 415 |
| 2017-08-22 | 1,390 | 1,560 | 1,382 | 1,540 | 106,000 | 385 |
| 2017-08-21 | 1,356 | 1,376 | 1,326 | 1,365 | 35,000 | 341.25 |
| 2017-08-18 | 1,395 | 1,428 | 1,346 | 1,401 | 44,500 | 350.25 |
| 2017-08-17 | 1,472 | 1,497 | 1,375 | 1,425 | 55,900 | 356.25 |
| 2017-08-16 | 1,403 | 1,544 | 1,381 | 1,459 | 89,400 | 364.75 |
| 2017-08-15 | 1,380 | 1,445 | 1,311 | 1,445 | 105,400 | 361.25 |
| 2017-08-14 | 1,212 | 1,426 | 1,191 | 1,355 | 190,500 | 338.75 |
| 2017-08-10 | 1,274 | 1,297 | 1,190 | 1,190 | 313,800 | 297.50 |
| 2017-08-09 | 1,033 | 1,040 | 1,018 | 1,018 | 34,100 | 254.50 |
| 2017-08-08 | 1,039 | 1,046 | 1,029 | 1,032 | 17,300 | 258 |
| 2017-08-07 | 1,042 | 1,042 | 1,024 | 1,024 | 16,400 | 256 |
| 2017-08-04 | 1,030 | 1,043 | 1,029 | 1,032 | 9,300 | 258 |
| 2017-08-03 | 1,041 | 1,044 | 1,028 | 1,036 | 11,800 | 259 |
| 2017-08-02 | 1,031 | 1,043 | 1,026 | 1,041 | 9,600 | 260.25 |
| 2017-08-01 | 1,046 | 1,046 | 1,018 | 1,031 | 22,100 | 257.75 |
| 2017-07-31 | 1,050 | 1,059 | 1,045 | 1,046 | 16,700 | 261.50 |
| 2017-07-28 | 1,040 | 1,053 | 1,034 | 1,049 | 17,200 | 262.25 |
| 2017-07-27 | 1,037 | 1,055 | 1,034 | 1,040 | 19,400 | 260 |
| 2017-07-26 | 1,038 | 1,049 | 1,026 | 1,035 | 7,800 | 258.75 |
| 2017-07-25 | 1,035 | 1,050 | 1,031 | 1,034 | 7,300 | 258.50 |
| 2017-07-24 | 1,055 | 1,060 | 1,032 | 1,039 | 13,700 | 259.75 |
| 2017-07-21 | 1,045 | 1,050 | 1,021 | 1,050 | 19,100 | 262.50 |
| 2017-07-20 | 1,002 | 1,025 | 1,002 | 1,025 | 5,000 | 256.25 |
| 2017-07-19 | 1,007 | 1,020 | 998 | 1,006 | 7,300 | 251.50 |
| 2017-07-18 | 1,022 | 1,038 | 1,009 | 1,015 | 11,200 | 253.75 |
| 2017-07-14 | 1,045 | 1,045 | 1,010 | 1,022 | 9,900 | 255.50 |
| 2017-07-13 | 1,044 | 1,058 | 1,038 | 1,045 | 20,200 | 261.25 |
| 2017-07-12 | 1,043 | 1,045 | 1,032 | 1,040 | 6,300 | 260 |
| 2017-07-11 | 1,038 | 1,051 | 1,028 | 1,051 | 20,900 | 262.75 |
| 2017-07-10 | 1,037 | 1,048 | 1,023 | 1,046 | 24,900 | 261.50 |
| 2017-07-07 | 999 | 1,024 | 996 | 1,022 | 14,700 | 255.50 |
| 2017-07-06 | 972 | 1,015 | 972 | 1,003 | 24,600 | 250.75 |
| 2017-07-05 | 974 | 974 | 961 | 972 | 8,800 | 243 |
| 2017-07-04 | 976 | 980 | 961 | 961 | 11,100 | 240.25 |
| 2017-07-03 | 950 | 968 | 939 | 966 | 15,200 | 241.50 |
| 2017-06-30 | 956 | 966 | 936 | 953 | 32,700 | 238.25 |
| 2017-06-29 | 980 | 984 | 966 | 981 | 12,100 | 245.25 |
| 2017-06-28 | 1,014 | 1,014 | 984 | 986 | 11,000 | 246.50 |
| 2017-06-27 | 2,006 | 2,029 | 1,997 | 1,997 | 11,000 | 249.63 |
| 2017-06-26 | 2,044 | 2,044 | 2,000 | 2,015 | 9,900 | 251.88 |
| 2017-06-23 | 2,048 | 2,062 | 2,029 | 2,029 | 3,600 | 253.63 |
| 2017-06-22 | 2,047 | 2,059 | 2,043 | 2,048 | 2,400 | 256 |
| 2017-06-21 | 2,048 | 2,048 | 2,023 | 2,047 | 3,300 | 255.88 |
| 2017-06-20 | 2,080 | 2,088 | 2,039 | 2,048 | 8,200 | 256 |
| 2017-06-19 | 2,073 | 2,114 | 2,045 | 2,090 | 14,800 | 261.25 |
| 2017-06-16 | 2,012 | 2,029 | 2,008 | 2,023 | 8,900 | 252.88 |
| 2017-06-15 | 2,026 | 2,026 | 1,948 | 1,996 | 21,600 | 249.50 |
| 2017-06-14 | 2,010 | 2,024 | 2,001 | 2,001 | 8,800 | 250.13 |
| 2017-06-13 | 2,036 | 2,036 | 2,007 | 2,017 | 6,000 | 252.13 |
| 2017-06-12 | 2,022 | 2,053 | 2,022 | 2,036 | 4,600 | 254.50 |
| 2017-06-09 | 2,080 | 2,080 | 2,049 | 2,049 | 5,500 | 256.13 |
| 2017-06-08 | 2,046 | 2,082 | 2,046 | 2,081 | 6,200 | 260.13 |
| 2017-06-07 | 2,095 | 2,098 | 2,031 | 2,080 | 11,400 | 260 |
| 2017-06-06 | 2,120 | 2,134 | 2,002 | 2,117 | 26,100 | 264.63 |
| 2017-06-05 | 2,151 | 2,164 | 2,131 | 2,131 | 8,900 | 266.38 |
| 2017-06-02 | 2,115 | 2,190 | 2,115 | 2,131 | 15,300 | 266.38 |
| 2017-06-01 | 2,037 | 2,110 | 2,037 | 2,110 | 22,900 | 263.75 |
| 2017-05-31 | 2,033 | 2,037 | 2,024 | 2,037 | 9,400 | 254.63 |
| 2017-05-30 | 2,106 | 2,114 | 2,031 | 2,034 | 20,600 | 254.25 |
| 2017-05-29 | 2,108 | 2,123 | 2,020 | 2,095 | 84,500 | 261.88 |
| 2017-05-26 | 1,964 | 1,964 | 1,902 | 1,928 | 6,000 | 241 |
| 2017-05-25 | 1,951 | 1,955 | 1,919 | 1,935 | 10,400 | 241.88 |
| 2017-05-24 | 1,930 | 1,969 | 1,905 | 1,960 | 24,900 | 245 |
| 2017-05-23 | 1,890 | 1,925 | 1,884 | 1,919 | 22,500 | 239.88 |
| 2017-05-22 | 1,836 | 1,909 | 1,821 | 1,875 | 23,400 | 234.38 |
| 2017-05-19 | 1,782 | 1,820 | 1,782 | 1,809 | 8,500 | 226.13 |
| 2017-05-18 | 1,792 | 1,798 | 1,752 | 1,776 | 12,400 | 222 |
| 2017-05-17 | 1,820 | 1,822 | 1,797 | 1,800 | 6,100 | 225 |
| 2017-05-16 | 1,805 | 1,822 | 1,800 | 1,820 | 12,600 | 227.50 |
| 2017-05-15 | 1,795 | 1,813 | 1,770 | 1,805 | 12,300 | 225.63 |
| 2017-05-12 | 1,789 | 1,789 | 1,763 | 1,770 | 8,000 | 221.25 |
| 2017-05-11 | 1,850 | 1,850 | 1,772 | 1,790 | 41,200 | 223.75 |
| 2017-05-10 | 1,780 | 1,783 | 1,752 | 1,752 | 7,500 | 219 |
| 2017-05-09 | 1,751 | 1,785 | 1,740 | 1,780 | 5,100 | 222.50 |
| 2017-05-08 | 1,766 | 1,776 | 1,759 | 1,759 | 5,100 | 219.88 |
| 2017-05-02 | 1,747 | 1,764 | 1,747 | 1,755 | 3,800 | 219.38 |
| 2017-05-01 | 1,712 | 1,759 | 1,712 | 1,745 | 4,000 | 218.13 |
| 2017-04-28 | 1,726 | 1,762 | 1,726 | 1,732 | 6,900 | 216.50 |
| 2017-04-27 | 1,714 | 1,780 | 1,707 | 1,739 | 6,600 | 217.38 |
| 2017-04-26 | 1,709 | 1,713 | 1,703 | 1,711 | 4,100 | 213.88 |
| 2017-04-25 | 1,679 | 1,680 | 1,668 | 1,678 | 1,900 | 209.75 |
| 2017-04-24 | 1,661 | 1,683 | 1,661 | 1,661 | 3,900 | 207.63 |
| 2017-04-21 | 1,674 | 1,689 | 1,672 | 1,682 | 3,000 | 210.25 |
| 2017-04-20 | 1,708 | 1,708 | 1,676 | 1,676 | 2,900 | 209.50 |
| 2017-04-19 | 1,712 | 1,712 | 1,674 | 1,699 | 2,600 | 212.38 |
| 2017-04-18 | 1,690 | 1,715 | 1,666 | 1,705 | 12,400 | 213.13 |
| 2017-04-17 | 1,580 | 1,650 | 1,580 | 1,650 | 13,400 | 206.25 |
| 2017-04-14 | 1,629 | 1,639 | 1,561 | 1,595 | 31,300 | 199.38 |
| 2017-04-13 | 1,620 | 1,658 | 1,607 | 1,642 | 15,800 | 205.25 |
| 2017-04-12 | 1,700 | 1,700 | 1,651 | 1,658 | 10,500 | 207.25 |
| 2017-04-11 | 1,725 | 1,738 | 1,701 | 1,710 | 11,900 | 213.75 |
| 2017-04-10 | 1,717 | 1,737 | 1,710 | 1,720 | 5,800 | 215 |
| 2017-04-07 | 1,700 | 1,719 | 1,672 | 1,717 | 16,100 | 214.63 |
| 2017-04-06 | 1,761 | 1,778 | 1,688 | 1,704 | 30,700 | 213 |
| 2017-04-05 | 1,801 | 1,803 | 1,767 | 1,782 | 10,800 | 222.75 |
| 2017-04-04 | 1,835 | 1,847 | 1,803 | 1,803 | 15,300 | 225.38 |
| 2017-04-03 | 1,870 | 1,879 | 1,825 | 1,832 | 18,800 | 229 |
| 2017-03-31 | 1,870 | 1,892 | 1,870 | 1,880 | 7,900 | 235 |
| 2017-03-30 | 1,884 | 1,895 | 1,865 | 1,878 | 10,000 | 234.75 |
| 2017-03-29 | 1,868 | 1,880 | 1,858 | 1,870 | 7,900 | 233.75 |
| 2017-03-28 | 1,859 | 1,874 | 1,850 | 1,863 | 12,700 | 232.88 |
| 2017-03-27 | 1,860 | 1,860 | 1,837 | 1,841 | 11,400 | 230.13 |
| 2017-03-24 | 1,845 | 1,860 | 1,836 | 1,846 | 4,900 | 230.75 |
| 2017-03-23 | 1,844 | 1,844 | 1,825 | 1,830 | 4,400 | 228.75 |
| 2017-03-22 | 1,823 | 1,850 | 1,820 | 1,836 | 9,500 | 229.50 |
| 2017-03-21 | 1,811 | 1,844 | 1,803 | 1,836 | 8,400 | 229.50 |
| 2017-03-17 | 1,838 | 1,842 | 1,810 | 1,815 | 8,200 | 226.88 |
| 2017-03-16 | 1,802 | 1,835 | 1,801 | 1,827 | 13,700 | 228.38 |
| 2017-03-15 | 1,867 | 1,874 | 1,810 | 1,818 | 56,200 | 227.25 |
| 2017-03-14 | 1,930 | 1,930 | 1,887 | 1,907 | 12,200 | 238.38 |
| 2017-03-13 | 1,939 | 1,946 | 1,921 | 1,921 | 8,300 | 240.13 |
| 2017-03-10 | 1,926 | 1,944 | 1,912 | 1,921 | 9,800 | 240.13 |
| 2017-03-09 | 1,928 | 1,969 | 1,923 | 1,923 | 8,300 | 240.38 |
| 2017-03-08 | 1,967 | 1,980 | 1,910 | 1,920 | 19,700 | 240 |
| 2017-03-07 | 1,995 | 1,995 | 1,966 | 1,966 | 8,800 | 245.75 |
| 2017-03-06 | 2,044 | 2,067 | 1,960 | 1,984 | 17,800 | 248 |
| 2017-03-03 | 2,064 | 2,065 | 2,020 | 2,037 | 8,700 | 254.63 |
| 2017-03-02 | 2,054 | 2,062 | 2,050 | 2,055 | 10,800 | 256.88 |
| 2017-03-01 | 2,078 | 2,078 | 2,051 | 2,055 | 13,500 | 256.88 |
| 2017-02-28 | 2,078 | 2,078 | 2,033 | 2,051 | 11,400 | 256.38 |
| 2017-02-27 | 2,095 | 2,095 | 2,006 | 2,028 | 22,300 | 253.50 |
| 2017-02-24 | 1,982 | 2,028 | 1,982 | 1,995 | 8,500 | 249.38 |
| 2017-02-23 | 1,990 | 1,990 | 1,982 | 1,982 | 12,300 | 247.75 |
| 2017-02-22 | 1,999 | 2,009 | 1,991 | 1,992 | 12,600 | 249 |
| 2017-02-21 | 2,037 | 2,050 | 2,021 | 2,025 | 10,500 | 253.13 |
| 2017-02-20 | 2,035 | 2,057 | 2,031 | 2,057 | 10,300 | 257.13 |
| 2017-02-17 | 2,030 | 2,096 | 2,017 | 2,035 | 14,100 | 254.38 |
| 2017-02-16 | 1,995 | 2,034 | 1,980 | 2,015 | 17,500 | 251.88 |
| 2017-02-15 | 2,044 | 2,049 | 1,995 | 2,004 | 20,000 | 250.50 |
| 2017-02-14 | 2,040 | 2,040 | 2,010 | 2,014 | 19,200 | 251.75 |
| 2017-02-13 | 1,922 | 2,005 | 1,922 | 2,005 | 35,500 | 250.63 |
| 2017-02-10 | 1,890 | 1,930 | 1,870 | 1,922 | 35,600 | 240.25 |
| 2017-02-09 | 1,838 | 1,876 | 1,823 | 1,868 | 11,700 | 233.50 |
| 2017-02-08 | 1,817 | 1,877 | 1,816 | 1,838 | 32,700 | 229.75 |
| 2017-02-07 | 1,874 | 1,875 | 1,820 | 1,857 | 16,100 | 232.13 |
| 2017-02-06 | 1,801 | 1,876 | 1,801 | 1,866 | 25,400 | 233.25 |
| 2017-02-03 | 1,800 | 1,806 | 1,791 | 1,792 | 18,100 | 224 |
| 2017-02-02 | 1,815 | 1,815 | 1,800 | 1,800 | 9,400 | 225 |
| 2017-02-01 | 1,796 | 1,810 | 1,795 | 1,803 | 5,600 | 225.38 |
| 2017-01-31 | 1,820 | 1,820 | 1,791 | 1,795 | 19,900 | 224.38 |
| 2017-01-30 | 1,864 | 1,864 | 1,820 | 1,822 | 12,200 | 227.75 |
| 2017-01-27 | 1,838 | 1,845 | 1,825 | 1,845 | 11,400 | 230.63 |
| 2017-01-26 | 1,863 | 1,895 | 1,831 | 1,846 | 14,900 | 230.75 |
| 2017-01-25 | 1,828 | 1,837 | 1,823 | 1,823 | 11,200 | 227.88 |
| 2017-01-24 | 1,777 | 1,801 | 1,774 | 1,788 | 13,300 | 223.50 |
| 2017-01-23 | 1,817 | 1,818 | 1,789 | 1,797 | 10,200 | 224.63 |
| 2017-01-20 | 1,800 | 1,812 | 1,780 | 1,810 | 9,700 | 226.25 |
| 2017-01-19 | 1,761 | 1,802 | 1,761 | 1,788 | 7,600 | 223.50 |
| 2017-01-18 | 1,800 | 1,808 | 1,764 | 1,770 | 25,200 | 221.25 |
| 2017-01-17 | 1,805 | 1,814 | 1,800 | 1,800 | 18,800 | 225 |
| 2017-01-16 | 1,825 | 1,839 | 1,805 | 1,820 | 14,200 | 227.50 |
| 2017-01-13 | 1,830 | 1,835 | 1,819 | 1,827 | 11,500 | 228.38 |
| 2017-01-12 | 1,893 | 1,893 | 1,830 | 1,841 | 26,100 | 230.13 |
| 2017-01-11 | 1,831 | 1,898 | 1,829 | 1,898 | 19,900 | 237.25 |
| 2017-01-10 | 1,780 | 1,870 | 1,780 | 1,831 | 42,300 | 228.88 |
| 2017-01-06 | 1,755 | 1,773 | 1,754 | 1,773 | 12,200 | 221.63 |
| 2017-01-05 | 1,742 | 1,771 | 1,735 | 1,766 | 19,400 | 220.75 |
| 2017-01-04 | 1,717 | 1,742 | 1,717 | 1,742 | 11,500 | 217.75 |
分割・併合履歴 ： [2024-02-28]1株→2株 [2017-11-28]1株→2株 [2017-06-28]1株→2株 [2016-09-28]1株→2株
