7278 (株)エクセディ 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 | 3,460 | 3,495 | 3,455 | 3,485 | 41,800 | 3,485 |
| 2017-12-28 | 3,485 | 3,485 | 3,440 | 3,450 | 75,500 | 3,450 |
| 2017-12-27 | 3,445 | 3,500 | 3,435 | 3,490 | 60,300 | 3,490 |
| 2017-12-26 | 3,485 | 3,485 | 3,450 | 3,460 | 23,700 | 3,460 |
| 2017-12-25 | 3,495 | 3,495 | 3,455 | 3,470 | 37,100 | 3,470 |
| 2017-12-22 | 3,545 | 3,560 | 3,500 | 3,500 | 87,100 | 3,500 |
| 2017-12-21 | 3,470 | 3,535 | 3,470 | 3,530 | 82,700 | 3,530 |
| 2017-12-20 | 3,445 | 3,475 | 3,440 | 3,470 | 44,200 | 3,470 |
| 2017-12-19 | 3,425 | 3,460 | 3,425 | 3,445 | 57,000 | 3,445 |
| 2017-12-18 | 3,410 | 3,430 | 3,395 | 3,420 | 50,000 | 3,420 |
| 2017-12-15 | 3,415 | 3,435 | 3,380 | 3,390 | 96,700 | 3,390 |
| 2017-12-14 | 3,385 | 3,455 | 3,375 | 3,450 | 95,900 | 3,450 |
| 2017-12-13 | 3,430 | 3,465 | 3,395 | 3,405 | 56,100 | 3,405 |
| 2017-12-12 | 3,445 | 3,460 | 3,430 | 3,435 | 56,500 | 3,435 |
| 2017-12-11 | 3,450 | 3,450 | 3,415 | 3,445 | 84,500 | 3,445 |
| 2017-12-08 | 3,405 | 3,415 | 3,375 | 3,390 | 99,000 | 3,390 |
| 2017-12-07 | 3,355 | 3,415 | 3,355 | 3,395 | 230,300 | 3,395 |
| 2017-12-06 | 3,300 | 3,345 | 3,290 | 3,335 | 162,300 | 3,335 |
| 2017-12-05 | 3,270 | 3,320 | 3,260 | 3,320 | 77,300 | 3,320 |
| 2017-12-04 | 3,390 | 3,390 | 3,300 | 3,300 | 64,200 | 3,300 |
| 2017-12-01 | 3,375 | 3,385 | 3,335 | 3,365 | 61,000 | 3,365 |
| 2017-11-30 | 3,335 | 3,360 | 3,330 | 3,345 | 96,800 | 3,345 |
| 2017-11-29 | 3,355 | 3,365 | 3,330 | 3,350 | 102,600 | 3,350 |
| 2017-11-28 | 3,335 | 3,355 | 3,310 | 3,320 | 75,200 | 3,320 |
| 2017-11-27 | 3,380 | 3,380 | 3,345 | 3,350 | 73,900 | 3,350 |
| 2017-11-24 | 3,335 | 3,365 | 3,315 | 3,365 | 120,200 | 3,365 |
| 2017-11-22 | 3,360 | 3,390 | 3,325 | 3,355 | 164,900 | 3,355 |
| 2017-11-21 | 3,345 | 3,380 | 3,310 | 3,370 | 146,100 | 3,370 |
| 2017-11-20 | 3,265 | 3,295 | 3,255 | 3,290 | 63,200 | 3,290 |
| 2017-11-17 | 3,305 | 3,305 | 3,240 | 3,265 | 92,200 | 3,265 |
| 2017-11-16 | 3,205 | 3,285 | 3,195 | 3,280 | 155,500 | 3,280 |
| 2017-11-15 | 3,280 | 3,280 | 3,190 | 3,220 | 167,300 | 3,220 |
| 2017-11-13 | 3,385 | 3,395 | 3,345 | 3,350 | 48,800 | 3,350 |
| 2017-11-10 | 3,390 | 3,435 | 3,375 | 3,395 | 90,900 | 3,395 |
| 2017-11-09 | 3,460 | 3,480 | 3,400 | 3,440 | 116,900 | 3,440 |
| 2017-11-08 | 3,405 | 3,460 | 3,405 | 3,450 | 100,500 | 3,450 |
| 2017-11-07 | 3,410 | 3,440 | 3,395 | 3,430 | 112,000 | 3,430 |
| 2017-11-06 | 3,445 | 3,450 | 3,400 | 3,440 | 119,000 | 3,440 |
| 2017-11-02 | 3,380 | 3,430 | 3,370 | 3,430 | 122,300 | 3,430 |
| 2017-11-01 | 3,380 | 3,405 | 3,340 | 3,390 | 201,100 | 3,390 |
| 2017-10-31 | 3,360 | 3,425 | 3,350 | 3,380 | 245,200 | 3,380 |
| 2017-10-30 | 3,480 | 3,480 | 3,410 | 3,420 | 447,200 | 3,420 |
| 2017-10-27 | 3,330 | 3,505 | 3,330 | 3,485 | 288,400 | 3,485 |
| 2017-10-26 | 3,410 | 3,435 | 3,370 | 3,370 | 132,900 | 3,370 |
| 2017-10-25 | 3,425 | 3,435 | 3,380 | 3,405 | 107,300 | 3,405 |
| 2017-10-24 | 3,365 | 3,430 | 3,355 | 3,430 | 130,800 | 3,430 |
| 2017-10-23 | 3,385 | 3,385 | 3,355 | 3,370 | 72,700 | 3,370 |
| 2017-10-20 | 3,330 | 3,360 | 3,315 | 3,345 | 85,800 | 3,345 |
| 2017-10-19 | 3,390 | 3,395 | 3,335 | 3,335 | 102,100 | 3,335 |
| 2017-10-18 | 3,320 | 3,375 | 3,310 | 3,375 | 103,000 | 3,375 |
| 2017-10-17 | 3,365 | 3,370 | 3,320 | 3,340 | 67,800 | 3,340 |
| 2017-10-16 | 3,360 | 3,375 | 3,340 | 3,350 | 88,700 | 3,350 |
| 2017-10-13 | 3,355 | 3,360 | 3,320 | 3,350 | 94,200 | 3,350 |
| 2017-10-12 | 3,375 | 3,385 | 3,330 | 3,355 | 86,800 | 3,355 |
| 2017-10-11 | 3,400 | 3,410 | 3,365 | 3,375 | 101,600 | 3,375 |
| 2017-10-10 | 3,370 | 3,390 | 3,355 | 3,380 | 173,000 | 3,380 |
| 2017-10-06 | 3,415 | 3,425 | 3,385 | 3,410 | 80,900 | 3,410 |
| 2017-10-05 | 3,435 | 3,450 | 3,420 | 3,425 | 51,500 | 3,425 |
| 2017-10-04 | 3,430 | 3,435 | 3,405 | 3,430 | 60,300 | 3,430 |
| 2017-10-03 | 3,440 | 3,440 | 3,380 | 3,430 | 96,800 | 3,430 |
| 2017-10-02 | 3,410 | 3,420 | 3,390 | 3,395 | 44,900 | 3,395 |
| 2017-09-29 | 3,430 | 3,445 | 3,410 | 3,425 | 86,000 | 3,425 |
| 2017-09-28 | 3,400 | 3,430 | 3,365 | 3,430 | 93,900 | 3,430 |
| 2017-09-27 | 3,385 | 3,395 | 3,325 | 3,380 | 103,800 | 3,380 |
| 2017-09-26 | 3,395 | 3,420 | 3,390 | 3,410 | 59,800 | 3,410 |
| 2017-09-25 | 3,415 | 3,420 | 3,385 | 3,400 | 76,400 | 3,400 |
| 2017-09-22 | 3,420 | 3,430 | 3,390 | 3,395 | 87,800 | 3,395 |
| 2017-09-21 | 3,390 | 3,420 | 3,385 | 3,400 | 88,100 | 3,400 |
| 2017-09-20 | 3,365 | 3,375 | 3,335 | 3,355 | 94,200 | 3,355 |
| 2017-09-19 | 3,295 | 3,345 | 3,295 | 3,340 | 70,500 | 3,340 |
| 2017-09-15 | 3,240 | 3,260 | 3,220 | 3,255 | 101,400 | 3,255 |
| 2017-09-14 | 3,300 | 3,300 | 3,235 | 3,240 | 68,200 | 3,240 |
| 2017-09-13 | 3,265 | 3,295 | 3,250 | 3,290 | 59,600 | 3,290 |
| 2017-09-12 | 3,285 | 3,295 | 3,235 | 3,240 | 74,600 | 3,240 |
| 2017-09-11 | 3,240 | 3,260 | 3,225 | 3,240 | 107,500 | 3,240 |
| 2017-09-08 | 3,235 | 3,265 | 3,205 | 3,215 | 108,900 | 3,215 |
| 2017-09-07 | 3,230 | 3,265 | 3,210 | 3,265 | 86,300 | 3,265 |
| 2017-09-06 | 3,220 | 3,225 | 3,200 | 3,210 | 79,500 | 3,210 |
| 2017-09-05 | 3,270 | 3,270 | 3,225 | 3,235 | 54,600 | 3,235 |
| 2017-09-04 | 3,290 | 3,305 | 3,245 | 3,255 | 52,800 | 3,255 |
| 2017-09-01 | 3,325 | 3,330 | 3,290 | 3,310 | 86,000 | 3,310 |
| 2017-08-31 | 3,340 | 3,355 | 3,280 | 3,295 | 92,400 | 3,295 |
| 2017-08-30 | 3,275 | 3,320 | 3,270 | 3,310 | 78,600 | 3,310 |
| 2017-08-29 | 3,245 | 3,265 | 3,230 | 3,255 | 110,500 | 3,255 |
| 2017-08-28 | 3,300 | 3,300 | 3,265 | 3,290 | 112,900 | 3,290 |
| 2017-08-25 | 3,290 | 3,305 | 3,265 | 3,290 | 65,100 | 3,290 |
| 2017-08-24 | 3,230 | 3,290 | 3,230 | 3,285 | 66,400 | 3,285 |
| 2017-08-23 | 3,295 | 3,305 | 3,245 | 3,255 | 72,300 | 3,255 |
| 2017-08-22 | 3,210 | 3,265 | 3,195 | 3,260 | 77,800 | 3,260 |
| 2017-08-21 | 3,235 | 3,240 | 3,195 | 3,230 | 97,400 | 3,230 |
| 2017-08-18 | 3,260 | 3,280 | 3,235 | 3,260 | 109,900 | 3,260 |
| 2017-08-17 | 3,290 | 3,320 | 3,275 | 3,305 | 54,400 | 3,305 |
| 2017-08-16 | 3,255 | 3,320 | 3,255 | 3,300 | 69,500 | 3,300 |
| 2017-08-15 | 3,280 | 3,300 | 3,265 | 3,275 | 80,000 | 3,275 |
| 2017-08-14 | 3,285 | 3,295 | 3,240 | 3,250 | 134,700 | 3,250 |
| 2017-08-10 | 3,325 | 3,350 | 3,320 | 3,335 | 82,700 | 3,335 |
| 2017-08-09 | 3,320 | 3,320 | 3,285 | 3,315 | 144,300 | 3,315 |
| 2017-08-08 | 3,350 | 3,350 | 3,315 | 3,325 | 208,500 | 3,325 |
| 2017-08-07 | 3,390 | 3,410 | 3,380 | 3,390 | 154,900 | 3,390 |
| 2017-08-04 | 3,410 | 3,410 | 3,375 | 3,375 | 201,900 | 3,375 |
| 2017-08-03 | 3,430 | 3,485 | 3,420 | 3,450 | 158,300 | 3,450 |
| 2017-08-02 | 3,460 | 3,485 | 3,425 | 3,425 | 162,600 | 3,425 |
| 2017-08-01 | 3,450 | 3,490 | 3,430 | 3,440 | 144,900 | 3,440 |
| 2017-07-31 | 3,465 | 3,500 | 3,430 | 3,455 | 188,000 | 3,455 |
| 2017-07-28 | 3,385 | 3,420 | 3,315 | 3,400 | 692,300 | 3,400 |
| 2017-07-27 | 3,135 | 3,145 | 3,095 | 3,115 | 131,000 | 3,115 |
| 2017-07-26 | 3,130 | 3,145 | 3,075 | 3,095 | 144,600 | 3,095 |
| 2017-07-25 | 3,135 | 3,145 | 3,110 | 3,110 | 74,000 | 3,110 |
| 2017-07-24 | 3,155 | 3,155 | 3,110 | 3,140 | 80,200 | 3,140 |
| 2017-07-21 | 3,180 | 3,195 | 3,170 | 3,180 | 51,300 | 3,180 |
| 2017-07-20 | 3,195 | 3,220 | 3,185 | 3,210 | 59,200 | 3,210 |
| 2017-07-19 | 3,200 | 3,215 | 3,175 | 3,190 | 129,900 | 3,190 |
| 2017-07-18 | 3,245 | 3,245 | 3,200 | 3,215 | 97,700 | 3,215 |
| 2017-07-14 | 3,215 | 3,270 | 3,215 | 3,245 | 105,800 | 3,245 |
| 2017-07-13 | 3,210 | 3,225 | 3,185 | 3,200 | 92,800 | 3,200 |
| 2017-07-12 | 3,240 | 3,240 | 3,190 | 3,200 | 150,900 | 3,200 |
| 2017-07-11 | 3,210 | 3,245 | 3,205 | 3,240 | 67,500 | 3,240 |
| 2017-07-10 | 3,230 | 3,245 | 3,210 | 3,215 | 126,300 | 3,215 |
| 2017-07-07 | 3,210 | 3,245 | 3,190 | 3,205 | 113,300 | 3,205 |
| 2017-07-06 | 3,265 | 3,290 | 3,225 | 3,240 | 133,900 | 3,240 |
| 2017-07-05 | 3,220 | 3,280 | 3,215 | 3,265 | 101,800 | 3,265 |
| 2017-07-04 | 3,240 | 3,250 | 3,195 | 3,210 | 81,400 | 3,210 |
| 2017-07-03 | 3,165 | 3,205 | 3,160 | 3,180 | 62,100 | 3,180 |
| 2017-06-30 | 3,150 | 3,180 | 3,145 | 3,165 | 100,400 | 3,165 |
| 2017-06-29 | 3,130 | 3,175 | 3,130 | 3,170 | 132,600 | 3,170 |
| 2017-06-28 | 3,070 | 3,100 | 3,070 | 3,080 | 83,200 | 3,080 |
| 2017-06-27 | 3,070 | 3,095 | 3,065 | 3,075 | 117,500 | 3,075 |
| 2017-06-26 | 3,060 | 3,085 | 3,045 | 3,045 | 118,900 | 3,045 |
| 2017-06-23 | 3,080 | 3,080 | 3,065 | 3,070 | 147,700 | 3,070 |
| 2017-06-22 | 3,115 | 3,130 | 3,075 | 3,075 | 148,100 | 3,075 |
| 2017-06-21 | 3,140 | 3,160 | 3,105 | 3,110 | 69,400 | 3,110 |
| 2017-06-20 | 3,120 | 3,175 | 3,120 | 3,150 | 82,100 | 3,150 |
| 2017-06-19 | 3,090 | 3,100 | 3,070 | 3,095 | 72,100 | 3,095 |
| 2017-06-16 | 3,085 | 3,100 | 3,060 | 3,065 | 232,700 | 3,065 |
| 2017-06-15 | 3,105 | 3,120 | 3,050 | 3,050 | 109,000 | 3,050 |
| 2017-06-14 | 3,145 | 3,165 | 3,110 | 3,110 | 75,100 | 3,110 |
| 2017-06-13 | 3,105 | 3,145 | 3,100 | 3,115 | 77,900 | 3,115 |
| 2017-06-12 | 3,100 | 3,140 | 3,085 | 3,125 | 107,500 | 3,125 |
| 2017-06-09 | 3,130 | 3,140 | 3,100 | 3,115 | 73,300 | 3,115 |
| 2017-06-08 | 3,155 | 3,160 | 3,125 | 3,125 | 93,000 | 3,125 |
| 2017-06-07 | 3,095 | 3,155 | 3,095 | 3,155 | 83,700 | 3,155 |
| 2017-06-06 | 3,170 | 3,170 | 3,100 | 3,100 | 73,700 | 3,100 |
| 2017-06-05 | 3,180 | 3,185 | 3,125 | 3,165 | 140,300 | 3,165 |
| 2017-06-02 | 3,120 | 3,185 | 3,120 | 3,180 | 95,600 | 3,180 |
| 2017-06-01 | 3,025 | 3,100 | 3,025 | 3,085 | 102,700 | 3,085 |
| 2017-05-31 | 3,045 | 3,050 | 3,020 | 3,025 | 75,700 | 3,025 |
| 2017-05-30 | 3,055 | 3,065 | 3,025 | 3,060 | 63,300 | 3,060 |
| 2017-05-29 | 3,075 | 3,085 | 3,055 | 3,055 | 55,400 | 3,055 |
| 2017-05-26 | 3,105 | 3,105 | 3,065 | 3,085 | 124,300 | 3,085 |
| 2017-05-25 | 3,095 | 3,145 | 3,085 | 3,125 | 99,200 | 3,125 |
| 2017-05-24 | 3,080 | 3,105 | 3,055 | 3,095 | 160,500 | 3,095 |
| 2017-05-23 | 3,045 | 3,105 | 3,040 | 3,060 | 212,500 | 3,060 |
| 2017-05-22 | 3,045 | 3,050 | 3,015 | 3,040 | 71,300 | 3,040 |
| 2017-05-19 | 3,025 | 3,045 | 2,997 | 3,035 | 90,500 | 3,035 |
| 2017-05-18 | 3,010 | 3,040 | 3,010 | 3,025 | 73,300 | 3,025 |
| 2017-05-17 | 3,120 | 3,125 | 3,065 | 3,070 | 160,200 | 3,070 |
| 2017-05-16 | 3,170 | 3,170 | 3,125 | 3,130 | 99,100 | 3,130 |
| 2017-05-15 | 3,145 | 3,170 | 3,135 | 3,150 | 178,800 | 3,150 |
| 2017-05-12 | 3,180 | 3,205 | 3,140 | 3,160 | 193,300 | 3,160 |
| 2017-05-11 | 3,205 | 3,235 | 3,190 | 3,215 | 158,200 | 3,215 |
| 2017-05-10 | 3,245 | 3,265 | 3,195 | 3,210 | 178,200 | 3,210 |
| 2017-05-09 | 3,210 | 3,250 | 3,210 | 3,240 | 174,900 | 3,240 |
| 2017-05-08 | 3,165 | 3,240 | 3,165 | 3,240 | 149,700 | 3,240 |
| 2017-05-02 | 3,070 | 3,135 | 3,070 | 3,125 | 145,100 | 3,125 |
| 2017-05-01 | 3,030 | 3,075 | 3,030 | 3,060 | 178,100 | 3,060 |
| 2017-04-28 | 3,010 | 3,045 | 2,981 | 3,040 | 325,600 | 3,040 |
| 2017-04-27 | 3,075 | 3,090 | 3,050 | 3,070 | 166,500 | 3,070 |
| 2017-04-26 | 3,060 | 3,090 | 3,055 | 3,080 | 183,000 | 3,080 |
| 2017-04-25 | 3,015 | 3,050 | 2,987 | 3,030 | 163,900 | 3,030 |
| 2017-04-24 | 3,050 | 3,050 | 3,010 | 3,010 | 123,700 | 3,010 |
| 2017-04-21 | 2,987 | 3,025 | 2,963 | 3,020 | 114,700 | 3,020 |
| 2017-04-20 | 2,938 | 2,988 | 2,923 | 2,951 | 104,600 | 2,951 |
| 2017-04-19 | 2,911 | 2,937 | 2,892 | 2,921 | 100,000 | 2,921 |
| 2017-04-18 | 2,931 | 2,963 | 2,930 | 2,934 | 125,000 | 2,934 |
| 2017-04-17 | 2,900 | 2,927 | 2,863 | 2,920 | 114,800 | 2,920 |
| 2017-04-14 | 2,930 | 2,938 | 2,905 | 2,919 | 100,400 | 2,919 |
| 2017-04-13 | 2,952 | 2,971 | 2,916 | 2,940 | 167,600 | 2,940 |
| 2017-04-12 | 3,015 | 3,030 | 2,946 | 2,962 | 130,400 | 2,962 |
| 2017-04-11 | 3,030 | 3,045 | 3,010 | 3,025 | 87,700 | 3,025 |
| 2017-04-10 | 3,030 | 3,055 | 3,020 | 3,045 | 180,400 | 3,045 |
| 2017-04-07 | 3,050 | 3,080 | 3,035 | 3,045 | 95,300 | 3,045 |
| 2017-04-06 | 3,075 | 3,075 | 3,025 | 3,030 | 105,600 | 3,030 |
| 2017-04-05 | 3,135 | 3,150 | 3,070 | 3,090 | 108,800 | 3,090 |
| 2017-04-04 | 3,150 | 3,155 | 3,105 | 3,125 | 124,800 | 3,125 |
| 2017-04-03 | 3,190 | 3,210 | 3,160 | 3,180 | 120,100 | 3,180 |
| 2017-03-31 | 3,280 | 3,295 | 3,180 | 3,180 | 131,400 | 3,180 |
| 2017-03-30 | 3,265 | 3,285 | 3,240 | 3,250 | 70,900 | 3,250 |
| 2017-03-29 | 3,305 | 3,310 | 3,260 | 3,300 | 87,400 | 3,300 |
| 2017-03-28 | 3,240 | 3,325 | 3,235 | 3,320 | 284,800 | 3,320 |
| 2017-03-27 | 3,250 | 3,275 | 3,235 | 3,240 | 170,800 | 3,240 |
| 2017-03-24 | 3,230 | 3,290 | 3,210 | 3,265 | 98,400 | 3,265 |
| 2017-03-23 | 3,185 | 3,240 | 3,185 | 3,225 | 157,200 | 3,225 |
| 2017-03-22 | 3,280 | 3,300 | 3,250 | 3,255 | 132,300 | 3,255 |
| 2017-03-21 | 3,370 | 3,370 | 3,335 | 3,350 | 94,800 | 3,350 |
| 2017-03-17 | 3,370 | 3,380 | 3,320 | 3,365 | 129,200 | 3,365 |
| 2017-03-16 | 3,345 | 3,385 | 3,345 | 3,375 | 109,300 | 3,375 |
| 2017-03-15 | 3,335 | 3,370 | 3,335 | 3,360 | 84,500 | 3,360 |
| 2017-03-14 | 3,355 | 3,355 | 3,315 | 3,355 | 63,900 | 3,355 |
| 2017-03-13 | 3,355 | 3,360 | 3,325 | 3,355 | 78,800 | 3,355 |
| 2017-03-10 | 3,350 | 3,370 | 3,335 | 3,365 | 126,200 | 3,365 |
| 2017-03-09 | 3,300 | 3,310 | 3,285 | 3,300 | 90,400 | 3,300 |
| 2017-03-08 | 3,270 | 3,290 | 3,240 | 3,280 | 99,700 | 3,280 |
| 2017-03-07 | 3,275 | 3,295 | 3,245 | 3,255 | 58,900 | 3,255 |
| 2017-03-06 | 3,230 | 3,280 | 3,225 | 3,260 | 68,700 | 3,260 |
| 2017-03-03 | 3,270 | 3,285 | 3,250 | 3,260 | 72,000 | 3,260 |
| 2017-03-02 | 3,300 | 3,310 | 3,265 | 3,275 | 83,300 | 3,275 |
| 2017-03-01 | 3,240 | 3,265 | 3,210 | 3,255 | 116,900 | 3,255 |
| 2017-02-28 | 3,220 | 3,255 | 3,210 | 3,210 | 128,800 | 3,210 |
| 2017-02-27 | 3,205 | 3,210 | 3,155 | 3,175 | 100,100 | 3,175 |
| 2017-02-24 | 3,220 | 3,255 | 3,205 | 3,225 | 96,700 | 3,225 |
| 2017-02-23 | 3,280 | 3,280 | 3,235 | 3,245 | 71,100 | 3,245 |
| 2017-02-22 | 3,265 | 3,300 | 3,225 | 3,245 | 93,400 | 3,245 |
| 2017-02-21 | 3,220 | 3,270 | 3,185 | 3,235 | 109,600 | 3,235 |
| 2017-02-20 | 3,230 | 3,240 | 3,185 | 3,190 | 162,300 | 3,190 |
| 2017-02-17 | 3,185 | 3,215 | 3,175 | 3,195 | 126,600 | 3,195 |
| 2017-02-16 | 3,285 | 3,285 | 3,200 | 3,220 | 285,700 | 3,220 |
| 2017-02-15 | 3,275 | 3,320 | 3,265 | 3,290 | 296,200 | 3,290 |
| 2017-02-14 | 3,160 | 3,190 | 3,155 | 3,165 | 114,100 | 3,165 |
| 2017-02-13 | 3,180 | 3,180 | 3,130 | 3,140 | 84,700 | 3,140 |
| 2017-02-10 | 3,090 | 3,150 | 3,080 | 3,135 | 95,300 | 3,135 |
| 2017-02-09 | 3,075 | 3,085 | 3,020 | 3,025 | 127,500 | 3,025 |
| 2017-02-08 | 3,090 | 3,110 | 3,080 | 3,085 | 110,100 | 3,085 |
| 2017-02-07 | 3,085 | 3,120 | 3,075 | 3,090 | 148,700 | 3,090 |
| 2017-02-06 | 3,105 | 3,110 | 3,055 | 3,085 | 141,400 | 3,085 |
| 2017-02-03 | 3,080 | 3,095 | 3,050 | 3,065 | 168,300 | 3,065 |
| 2017-02-02 | 3,055 | 3,090 | 3,030 | 3,040 | 188,100 | 3,040 |
| 2017-02-01 | 3,025 | 3,060 | 3,000 | 3,045 | 147,000 | 3,045 |
| 2017-01-31 | 3,035 | 3,110 | 3,035 | 3,060 | 236,200 | 3,060 |
| 2017-01-30 | 2,955 | 3,095 | 2,942 | 3,060 | 541,200 | 3,060 |
| 2017-01-27 | 3,235 | 3,270 | 3,185 | 3,235 | 199,100 | 3,235 |
| 2017-01-26 | 3,210 | 3,240 | 3,195 | 3,205 | 145,700 | 3,205 |
| 2017-01-25 | 3,180 | 3,185 | 3,155 | 3,165 | 112,600 | 3,165 |
| 2017-01-24 | 3,145 | 3,180 | 3,120 | 3,130 | 132,400 | 3,130 |
| 2017-01-23 | 3,175 | 3,175 | 3,130 | 3,145 | 102,500 | 3,145 |
| 2017-01-20 | 3,195 | 3,255 | 3,190 | 3,240 | 77,700 | 3,240 |
| 2017-01-19 | 3,200 | 3,230 | 3,180 | 3,210 | 92,100 | 3,210 |
| 2017-01-18 | 3,145 | 3,190 | 3,125 | 3,175 | 85,000 | 3,175 |
| 2017-01-17 | 3,195 | 3,210 | 3,145 | 3,145 | 71,100 | 3,145 |
| 2017-01-16 | 3,200 | 3,205 | 3,175 | 3,195 | 96,700 | 3,195 |
| 2017-01-13 | 3,225 | 3,260 | 3,215 | 3,235 | 149,000 | 3,235 |
| 2017-01-12 | 3,315 | 3,315 | 3,255 | 3,280 | 60,900 | 3,280 |
| 2017-01-11 | 3,350 | 3,355 | 3,300 | 3,310 | 52,500 | 3,310 |
| 2017-01-10 | 3,300 | 3,355 | 3,290 | 3,325 | 130,200 | 3,325 |
| 2017-01-06 | 3,310 | 3,330 | 3,270 | 3,295 | 105,000 | 3,295 |
| 2017-01-05 | 3,380 | 3,395 | 3,345 | 3,360 | 67,100 | 3,360 |
| 2017-01-04 | 3,295 | 3,380 | 3,255 | 3,380 | 140,300 | 3,380 |
分割・併合履歴 ： [1991-01-30]1株→1.031株
