8771 イー・ギャランティ(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 | 3,655 | 3,655 | 3,545 | 3,555 | 20,400 | 1,777.50 |
| 2017-12-28 | 3,695 | 3,695 | 3,610 | 3,680 | 27,700 | 1,840 |
| 2017-12-27 | 3,510 | 3,715 | 3,505 | 3,700 | 58,200 | 1,850 |
| 2017-12-26 | 3,535 | 3,615 | 3,495 | 3,510 | 40,000 | 1,755 |
| 2017-12-25 | 3,375 | 3,540 | 3,370 | 3,535 | 60,600 | 1,767.50 |
| 2017-12-22 | 3,345 | 3,435 | 3,300 | 3,370 | 58,400 | 1,685 |
| 2017-12-21 | 3,170 | 3,355 | 3,170 | 3,330 | 68,700 | 1,665 |
| 2017-12-20 | 3,260 | 3,280 | 3,155 | 3,165 | 32,600 | 1,582.50 |
| 2017-12-19 | 3,365 | 3,365 | 3,270 | 3,290 | 25,600 | 1,645 |
| 2017-12-18 | 3,285 | 3,385 | 3,245 | 3,365 | 48,400 | 1,682.50 |
| 2017-12-15 | 3,275 | 3,285 | 3,195 | 3,270 | 30,600 | 1,635 |
| 2017-12-14 | 3,305 | 3,310 | 3,245 | 3,310 | 28,000 | 1,655 |
| 2017-12-13 | 3,295 | 3,320 | 3,215 | 3,305 | 33,900 | 1,652.50 |
| 2017-12-12 | 3,180 | 3,300 | 3,175 | 3,290 | 31,600 | 1,645 |
| 2017-12-11 | 3,280 | 3,280 | 3,170 | 3,205 | 28,700 | 1,602.50 |
| 2017-12-08 | 3,280 | 3,310 | 3,265 | 3,280 | 21,000 | 1,640 |
| 2017-12-07 | 3,285 | 3,315 | 3,245 | 3,315 | 25,100 | 1,657.50 |
| 2017-12-06 | 3,315 | 3,375 | 3,250 | 3,275 | 17,000 | 1,637.50 |
| 2017-12-05 | 3,395 | 3,395 | 3,285 | 3,370 | 19,500 | 1,685 |
| 2017-12-04 | 3,265 | 3,335 | 3,265 | 3,330 | 28,800 | 1,665 |
| 2017-12-01 | 3,280 | 3,310 | 3,240 | 3,260 | 26,000 | 1,630 |
| 2017-11-30 | 3,350 | 3,350 | 3,260 | 3,300 | 15,700 | 1,650 |
| 2017-11-29 | 3,360 | 3,415 | 3,290 | 3,300 | 19,500 | 1,650 |
| 2017-11-28 | 3,410 | 3,425 | 3,280 | 3,290 | 21,000 | 1,645 |
| 2017-11-27 | 3,400 | 3,435 | 3,380 | 3,435 | 25,300 | 1,717.50 |
| 2017-11-24 | 3,350 | 3,430 | 3,325 | 3,400 | 39,800 | 1,700 |
| 2017-11-22 | 3,250 | 3,340 | 3,225 | 3,305 | 40,800 | 1,652.50 |
| 2017-11-21 | 3,165 | 3,200 | 3,100 | 3,185 | 23,100 | 1,592.50 |
| 2017-11-20 | 3,115 | 3,185 | 3,100 | 3,165 | 14,300 | 1,582.50 |
| 2017-11-17 | 3,190 | 3,200 | 3,080 | 3,105 | 26,300 | 1,552.50 |
| 2017-11-16 | 3,070 | 3,185 | 3,070 | 3,150 | 20,400 | 1,575 |
| 2017-11-15 | 3,285 | 3,285 | 3,095 | 3,105 | 26,500 | 1,552.50 |
| 2017-11-14 | 3,230 | 3,270 | 3,175 | 3,265 | 18,300 | 1,632.50 |
| 2017-11-13 | 3,235 | 3,270 | 3,200 | 3,230 | 19,600 | 1,615 |
| 2017-11-10 | 3,280 | 3,330 | 3,280 | 3,285 | 11,300 | 1,642.50 |
| 2017-11-09 | 3,330 | 3,395 | 3,265 | 3,340 | 54,200 | 1,670 |
| 2017-11-08 | 3,245 | 3,350 | 3,235 | 3,315 | 38,400 | 1,657.50 |
| 2017-11-07 | 3,200 | 3,225 | 3,165 | 3,225 | 11,300 | 1,612.50 |
| 2017-11-06 | 3,160 | 3,260 | 3,155 | 3,215 | 42,500 | 1,607.50 |
| 2017-11-02 | 3,160 | 3,170 | 3,110 | 3,130 | 15,000 | 1,565 |
| 2017-11-01 | 3,165 | 3,180 | 3,135 | 3,165 | 23,700 | 1,582.50 |
| 2017-10-31 | 3,170 | 3,205 | 3,120 | 3,190 | 33,500 | 1,595 |
| 2017-10-30 | 3,135 | 3,180 | 3,085 | 3,170 | 56,300 | 1,585 |
| 2017-10-27 | 3,045 | 3,150 | 3,040 | 3,125 | 31,000 | 1,562.50 |
| 2017-10-26 | 3,045 | 3,075 | 3,020 | 3,060 | 18,800 | 1,530 |
| 2017-10-25 | 3,150 | 3,165 | 3,065 | 3,075 | 19,500 | 1,537.50 |
| 2017-10-24 | 3,090 | 3,135 | 3,070 | 3,125 | 19,300 | 1,562.50 |
| 2017-10-23 | 3,135 | 3,140 | 3,100 | 3,135 | 15,300 | 1,567.50 |
| 2017-10-20 | 3,190 | 3,195 | 3,140 | 3,145 | 21,400 | 1,572.50 |
| 2017-10-19 | 3,175 | 3,200 | 3,150 | 3,190 | 22,700 | 1,595 |
| 2017-10-18 | 3,165 | 3,180 | 3,145 | 3,175 | 11,900 | 1,587.50 |
| 2017-10-17 | 3,135 | 3,185 | 3,120 | 3,175 | 27,200 | 1,587.50 |
| 2017-10-16 | 3,160 | 3,175 | 3,130 | 3,135 | 12,000 | 1,567.50 |
| 2017-10-13 | 3,085 | 3,170 | 3,085 | 3,160 | 26,400 | 1,580 |
| 2017-10-12 | 3,130 | 3,155 | 3,100 | 3,105 | 16,600 | 1,552.50 |
| 2017-10-11 | 3,100 | 3,110 | 3,090 | 3,095 | 20,400 | 1,547.50 |
| 2017-10-10 | 3,060 | 3,115 | 3,060 | 3,100 | 26,600 | 1,550 |
| 2017-10-06 | 3,125 | 3,125 | 3,085 | 3,090 | 13,200 | 1,545 |
| 2017-10-05 | 3,100 | 3,140 | 3,065 | 3,125 | 22,500 | 1,562.50 |
| 2017-10-04 | 3,100 | 3,115 | 3,090 | 3,105 | 10,200 | 1,552.50 |
| 2017-10-03 | 3,150 | 3,155 | 3,100 | 3,100 | 15,100 | 1,550 |
| 2017-10-02 | 3,150 | 3,150 | 3,070 | 3,120 | 19,900 | 1,560 |
| 2017-09-29 | 3,065 | 3,140 | 3,065 | 3,105 | 17,600 | 1,552.50 |
| 2017-09-28 | 3,085 | 3,085 | 3,040 | 3,065 | 17,100 | 1,532.50 |
| 2017-09-27 | 2,985 | 3,045 | 2,968 | 3,015 | 23,300 | 1,507.50 |
| 2017-09-26 | 2,960 | 3,020 | 2,940 | 2,999 | 35,100 | 1,499.50 |
| 2017-09-25 | 2,907 | 2,988 | 2,894 | 2,971 | 39,600 | 1,485.50 |
| 2017-09-22 | 2,974 | 2,974 | 2,900 | 2,907 | 37,500 | 1,453.50 |
| 2017-09-21 | 3,045 | 3,075 | 2,923 | 2,968 | 66,000 | 1,484 |
| 2017-09-20 | 3,085 | 3,105 | 3,040 | 3,095 | 31,100 | 1,547.50 |
| 2017-09-19 | 3,075 | 3,140 | 3,075 | 3,130 | 42,100 | 1,565 |
| 2017-09-15 | 3,055 | 3,115 | 3,050 | 3,075 | 48,000 | 1,537.50 |
| 2017-09-14 | 3,095 | 3,110 | 3,020 | 3,070 | 31,400 | 1,535 |
| 2017-09-13 | 3,100 | 3,120 | 3,075 | 3,080 | 34,700 | 1,540 |
| 2017-09-12 | 3,170 | 3,195 | 3,070 | 3,090 | 44,400 | 1,545 |
| 2017-09-11 | 3,090 | 3,195 | 3,090 | 3,170 | 43,600 | 1,585 |
| 2017-09-08 | 3,065 | 3,120 | 3,055 | 3,095 | 37,900 | 1,547.50 |
| 2017-09-07 | 3,070 | 3,130 | 3,060 | 3,120 | 30,400 | 1,560 |
| 2017-09-06 | 2,946 | 3,120 | 2,886 | 3,095 | 39,300 | 1,547.50 |
| 2017-09-05 | 3,170 | 3,170 | 2,981 | 2,994 | 44,300 | 1,497 |
| 2017-09-04 | 3,120 | 3,220 | 3,075 | 3,195 | 63,300 | 1,597.50 |
| 2017-09-01 | 3,130 | 3,145 | 3,090 | 3,140 | 23,200 | 1,570 |
| 2017-08-31 | 3,080 | 3,120 | 2,964 | 3,115 | 28,700 | 1,557.50 |
| 2017-08-30 | 3,095 | 3,120 | 3,070 | 3,075 | 39,300 | 1,537.50 |
| 2017-08-29 | 3,060 | 3,130 | 3,025 | 3,110 | 37,200 | 1,555 |
| 2017-08-28 | 2,962 | 3,065 | 2,962 | 3,065 | 16,000 | 1,532.50 |
| 2017-08-25 | 2,985 | 3,015 | 2,964 | 2,991 | 20,400 | 1,495.50 |
| 2017-08-24 | 3,050 | 3,075 | 2,985 | 2,985 | 39,800 | 1,492.50 |
| 2017-08-23 | 3,090 | 3,100 | 3,035 | 3,050 | 30,600 | 1,525 |
| 2017-08-22 | 3,030 | 3,130 | 3,020 | 3,090 | 46,700 | 1,545 |
| 2017-08-21 | 3,015 | 3,060 | 2,997 | 3,030 | 31,100 | 1,515 |
| 2017-08-18 | 3,030 | 3,030 | 2,980 | 2,994 | 42,800 | 1,497 |
| 2017-08-17 | 2,996 | 3,090 | 2,980 | 3,075 | 50,800 | 1,537.50 |
| 2017-08-16 | 2,995 | 3,030 | 2,977 | 3,015 | 48,300 | 1,507.50 |
| 2017-08-15 | 2,988 | 3,020 | 2,983 | 3,005 | 53,700 | 1,502.50 |
| 2017-08-14 | 2,900 | 2,975 | 2,842 | 2,975 | 50,200 | 1,487.50 |
| 2017-08-10 | 2,865 | 2,945 | 2,858 | 2,935 | 46,200 | 1,467.50 |
| 2017-08-09 | 2,905 | 2,905 | 2,785 | 2,815 | 71,800 | 1,407.50 |
| 2017-08-08 | 2,981 | 2,981 | 2,936 | 2,955 | 63,600 | 1,477.50 |
| 2017-08-07 | 2,855 | 2,985 | 2,850 | 2,978 | 99,700 | 1,489 |
| 2017-08-04 | 2,769 | 2,890 | 2,769 | 2,843 | 77,100 | 1,421.50 |
| 2017-08-03 | 2,660 | 2,776 | 2,660 | 2,767 | 60,500 | 1,383.50 |
| 2017-08-02 | 2,634 | 2,713 | 2,626 | 2,695 | 52,700 | 1,347.50 |
| 2017-08-01 | 2,630 | 2,637 | 2,592 | 2,602 | 28,700 | 1,301 |
| 2017-07-31 | 2,621 | 2,661 | 2,582 | 2,595 | 53,100 | 1,297.50 |
| 2017-07-28 | 2,696 | 2,750 | 2,683 | 2,695 | 27,600 | 1,347.50 |
| 2017-07-27 | 2,673 | 2,749 | 2,673 | 2,723 | 57,200 | 1,361.50 |
| 2017-07-26 | 2,670 | 2,679 | 2,639 | 2,669 | 24,600 | 1,334.50 |
| 2017-07-25 | 2,675 | 2,691 | 2,629 | 2,683 | 25,300 | 1,341.50 |
| 2017-07-24 | 2,652 | 2,689 | 2,642 | 2,675 | 19,800 | 1,337.50 |
| 2017-07-21 | 2,650 | 2,688 | 2,646 | 2,685 | 14,600 | 1,342.50 |
| 2017-07-20 | 2,670 | 2,676 | 2,652 | 2,667 | 9,600 | 1,333.50 |
| 2017-07-19 | 2,646 | 2,685 | 2,646 | 2,655 | 15,300 | 1,327.50 |
| 2017-07-18 | 2,639 | 2,661 | 2,615 | 2,646 | 22,800 | 1,323 |
| 2017-07-14 | 2,680 | 2,713 | 2,654 | 2,670 | 48,100 | 1,335 |
| 2017-07-13 | 2,646 | 2,711 | 2,646 | 2,690 | 63,500 | 1,345 |
| 2017-07-12 | 2,582 | 2,667 | 2,579 | 2,646 | 69,100 | 1,323 |
| 2017-07-11 | 2,600 | 2,601 | 2,565 | 2,591 | 28,900 | 1,295.50 |
| 2017-07-10 | 2,584 | 2,617 | 2,584 | 2,598 | 19,800 | 1,299 |
| 2017-07-07 | 2,605 | 2,613 | 2,571 | 2,575 | 34,800 | 1,287.50 |
| 2017-07-06 | 2,668 | 2,688 | 2,636 | 2,637 | 27,000 | 1,318.50 |
| 2017-07-05 | 2,750 | 2,750 | 2,671 | 2,691 | 25,600 | 1,345.50 |
| 2017-07-04 | 2,713 | 2,714 | 2,696 | 2,714 | 23,600 | 1,357 |
| 2017-07-03 | 2,691 | 2,724 | 2,668 | 2,724 | 35,500 | 1,362 |
| 2017-06-30 | 2,690 | 2,690 | 2,613 | 2,641 | 41,400 | 1,320.50 |
| 2017-06-29 | 2,625 | 2,682 | 2,600 | 2,666 | 53,900 | 1,333 |
| 2017-06-28 | 2,670 | 2,670 | 2,575 | 2,575 | 30,700 | 1,287.50 |
| 2017-06-27 | 2,668 | 2,677 | 2,649 | 2,650 | 43,000 | 1,325 |
| 2017-06-26 | 2,700 | 2,710 | 2,651 | 2,668 | 30,400 | 1,334 |
| 2017-06-23 | 2,716 | 2,727 | 2,696 | 2,710 | 30,900 | 1,355 |
| 2017-06-22 | 2,716 | 2,738 | 2,697 | 2,734 | 31,600 | 1,367 |
| 2017-06-21 | 2,699 | 2,739 | 2,692 | 2,721 | 48,600 | 1,360.50 |
| 2017-06-20 | 2,700 | 2,748 | 2,700 | 2,706 | 25,200 | 1,353 |
| 2017-06-19 | 2,720 | 2,745 | 2,700 | 2,728 | 17,800 | 1,364 |
| 2017-06-16 | 2,716 | 2,724 | 2,696 | 2,722 | 26,800 | 1,361 |
| 2017-06-15 | 2,700 | 2,735 | 2,689 | 2,716 | 48,100 | 1,358 |
| 2017-06-14 | 2,717 | 2,729 | 2,695 | 2,695 | 39,600 | 1,347.50 |
| 2017-06-13 | 2,700 | 2,719 | 2,663 | 2,692 | 40,800 | 1,346 |
| 2017-06-12 | 2,690 | 2,725 | 2,676 | 2,704 | 46,900 | 1,352 |
| 2017-06-09 | 2,680 | 2,691 | 2,656 | 2,661 | 38,100 | 1,330.50 |
| 2017-06-08 | 2,650 | 2,678 | 2,648 | 2,654 | 33,400 | 1,327 |
| 2017-06-07 | 2,638 | 2,665 | 2,605 | 2,663 | 28,700 | 1,331.50 |
| 2017-06-06 | 2,635 | 2,661 | 2,617 | 2,641 | 50,400 | 1,320.50 |
| 2017-06-05 | 2,589 | 2,645 | 2,586 | 2,631 | 42,500 | 1,315.50 |
| 2017-06-02 | 2,592 | 2,612 | 2,572 | 2,587 | 71,700 | 1,293.50 |
| 2017-06-01 | 2,565 | 2,587 | 2,551 | 2,555 | 32,500 | 1,277.50 |
| 2017-05-31 | 2,584 | 2,615 | 2,567 | 2,582 | 55,300 | 1,291 |
| 2017-05-30 | 2,558 | 2,575 | 2,527 | 2,574 | 37,400 | 1,287 |
| 2017-05-29 | 2,570 | 2,572 | 2,544 | 2,558 | 23,300 | 1,279 |
| 2017-05-26 | 2,562 | 2,571 | 2,536 | 2,544 | 38,100 | 1,272 |
| 2017-05-25 | 2,552 | 2,582 | 2,546 | 2,581 | 44,600 | 1,290.50 |
| 2017-05-24 | 2,559 | 2,577 | 2,541 | 2,553 | 41,300 | 1,276.50 |
| 2017-05-23 | 2,503 | 2,577 | 2,503 | 2,541 | 103,400 | 1,270.50 |
| 2017-05-22 | 2,455 | 2,533 | 2,455 | 2,494 | 58,900 | 1,247 |
| 2017-05-19 | 2,445 | 2,464 | 2,433 | 2,446 | 55,600 | 1,223 |
| 2017-05-18 | 2,450 | 2,455 | 2,420 | 2,445 | 52,400 | 1,222.50 |
| 2017-05-17 | 2,543 | 2,550 | 2,507 | 2,509 | 41,200 | 1,254.50 |
| 2017-05-16 | 2,506 | 2,588 | 2,491 | 2,587 | 69,100 | 1,293.50 |
| 2017-05-15 | 2,430 | 2,506 | 2,382 | 2,506 | 54,600 | 1,253 |
| 2017-05-12 | 2,479 | 2,479 | 2,437 | 2,444 | 21,900 | 1,222 |
| 2017-05-11 | 2,471 | 2,479 | 2,441 | 2,450 | 37,900 | 1,225 |
| 2017-05-10 | 2,487 | 2,499 | 2,458 | 2,472 | 45,500 | 1,236 |
| 2017-05-09 | 2,501 | 2,540 | 2,481 | 2,481 | 50,900 | 1,240.50 |
| 2017-05-08 | 2,484 | 2,508 | 2,467 | 2,501 | 51,600 | 1,250.50 |
| 2017-05-02 | 2,423 | 2,467 | 2,423 | 2,447 | 28,100 | 1,223.50 |
| 2017-05-01 | 2,431 | 2,447 | 2,424 | 2,441 | 12,100 | 1,220.50 |
| 2017-04-28 | 2,458 | 2,462 | 2,428 | 2,437 | 21,200 | 1,218.50 |
| 2017-04-27 | 2,456 | 2,480 | 2,438 | 2,456 | 32,200 | 1,228 |
| 2017-04-26 | 2,449 | 2,465 | 2,421 | 2,437 | 18,300 | 1,218.50 |
| 2017-04-25 | 2,450 | 2,464 | 2,409 | 2,415 | 25,400 | 1,207.50 |
| 2017-04-24 | 2,504 | 2,525 | 2,440 | 2,440 | 33,900 | 1,220 |
| 2017-04-21 | 2,448 | 2,516 | 2,421 | 2,505 | 74,400 | 1,252.50 |
| 2017-04-20 | 2,429 | 2,460 | 2,429 | 2,448 | 45,000 | 1,224 |
| 2017-04-19 | 2,379 | 2,428 | 2,374 | 2,411 | 54,000 | 1,205.50 |
| 2017-04-18 | 2,330 | 2,410 | 2,329 | 2,378 | 81,500 | 1,189 |
| 2017-04-17 | 2,220 | 2,299 | 2,218 | 2,293 | 67,300 | 1,146.50 |
| 2017-04-14 | 2,360 | 2,361 | 2,226 | 2,227 | 170,100 | 1,113.50 |
| 2017-04-13 | 2,396 | 2,420 | 2,375 | 2,410 | 35,200 | 1,205 |
| 2017-04-12 | 2,444 | 2,444 | 2,395 | 2,400 | 39,700 | 1,200 |
| 2017-04-11 | 2,491 | 2,491 | 2,442 | 2,443 | 41,800 | 1,221.50 |
| 2017-04-10 | 2,486 | 2,509 | 2,451 | 2,492 | 44,400 | 1,246 |
| 2017-04-07 | 2,431 | 2,507 | 2,431 | 2,480 | 84,400 | 1,240 |
| 2017-04-06 | 2,418 | 2,454 | 2,373 | 2,431 | 75,600 | 1,215.50 |
| 2017-04-05 | 2,412 | 2,420 | 2,390 | 2,396 | 56,700 | 1,198 |
| 2017-04-04 | 2,440 | 2,450 | 2,393 | 2,394 | 54,600 | 1,197 |
| 2017-04-03 | 2,453 | 2,465 | 2,416 | 2,446 | 55,900 | 1,223 |
| 2017-03-31 | 2,480 | 2,498 | 2,448 | 2,448 | 56,300 | 1,224 |
| 2017-03-30 | 2,523 | 2,523 | 2,457 | 2,459 | 55,600 | 1,229.50 |
| 2017-03-29 | 2,529 | 2,540 | 2,503 | 2,510 | 34,200 | 1,255 |
| 2017-03-28 | 2,514 | 2,558 | 2,501 | 2,557 | 85,100 | 1,278.50 |
| 2017-03-27 | 2,460 | 2,515 | 2,460 | 2,486 | 64,500 | 1,243 |
| 2017-03-24 | 2,450 | 2,487 | 2,435 | 2,458 | 114,200 | 1,229 |
| 2017-03-23 | 2,493 | 2,500 | 2,465 | 2,467 | 59,300 | 1,233.50 |
| 2017-03-22 | 2,500 | 2,510 | 2,492 | 2,493 | 39,300 | 1,246.50 |
| 2017-03-21 | 2,531 | 2,532 | 2,513 | 2,513 | 23,100 | 1,256.50 |
| 2017-03-17 | 2,521 | 2,532 | 2,509 | 2,516 | 15,600 | 1,258 |
| 2017-03-16 | 2,501 | 2,533 | 2,490 | 2,524 | 32,200 | 1,262 |
| 2017-03-15 | 2,553 | 2,553 | 2,510 | 2,513 | 43,100 | 1,256.50 |
| 2017-03-14 | 2,534 | 2,542 | 2,518 | 2,527 | 41,100 | 1,263.50 |
| 2017-03-13 | 2,545 | 2,584 | 2,540 | 2,546 | 44,400 | 1,273 |
| 2017-03-10 | 2,533 | 2,566 | 2,527 | 2,531 | 60,000 | 1,265.50 |
| 2017-03-09 | 2,527 | 2,571 | 2,519 | 2,532 | 36,300 | 1,266 |
| 2017-03-08 | 2,530 | 2,543 | 2,517 | 2,522 | 37,600 | 1,261 |
| 2017-03-07 | 2,544 | 2,547 | 2,516 | 2,523 | 52,200 | 1,261.50 |
| 2017-03-06 | 2,537 | 2,557 | 2,523 | 2,545 | 57,900 | 1,272.50 |
| 2017-03-03 | 2,615 | 2,615 | 2,557 | 2,567 | 107,600 | 1,283.50 |
| 2017-03-02 | 2,645 | 2,647 | 2,606 | 2,615 | 64,800 | 1,307.50 |
| 2017-03-01 | 2,648 | 2,671 | 2,615 | 2,640 | 55,100 | 1,320 |
| 2017-02-28 | 2,600 | 2,644 | 2,600 | 2,602 | 39,300 | 1,301 |
| 2017-02-27 | 2,631 | 2,631 | 2,605 | 2,615 | 25,100 | 1,307.50 |
| 2017-02-24 | 2,636 | 2,650 | 2,623 | 2,631 | 33,000 | 1,315.50 |
| 2017-02-23 | 2,630 | 2,645 | 2,605 | 2,636 | 35,000 | 1,318 |
| 2017-02-22 | 2,606 | 2,634 | 2,604 | 2,608 | 17,600 | 1,304 |
| 2017-02-21 | 2,604 | 2,622 | 2,588 | 2,606 | 47,400 | 1,303 |
| 2017-02-20 | 2,620 | 2,623 | 2,595 | 2,613 | 29,900 | 1,306.50 |
| 2017-02-17 | 2,640 | 2,645 | 2,612 | 2,623 | 32,400 | 1,311.50 |
| 2017-02-16 | 2,720 | 2,720 | 2,607 | 2,632 | 101,500 | 1,316 |
| 2017-02-15 | 2,779 | 2,779 | 2,729 | 2,738 | 28,800 | 1,369 |
| 2017-02-14 | 2,758 | 2,798 | 2,738 | 2,739 | 43,700 | 1,369.50 |
| 2017-02-13 | 2,775 | 2,784 | 2,747 | 2,755 | 50,000 | 1,377.50 |
| 2017-02-10 | 2,772 | 2,810 | 2,772 | 2,781 | 33,300 | 1,390.50 |
| 2017-02-09 | 2,780 | 2,787 | 2,752 | 2,762 | 24,100 | 1,381 |
| 2017-02-08 | 2,778 | 2,823 | 2,758 | 2,778 | 34,700 | 1,389 |
| 2017-02-07 | 2,795 | 2,818 | 2,755 | 2,795 | 38,400 | 1,397.50 |
| 2017-02-06 | 2,900 | 2,900 | 2,791 | 2,810 | 50,500 | 1,405 |
| 2017-02-03 | 2,801 | 2,906 | 2,773 | 2,825 | 58,400 | 1,412.50 |
| 2017-02-02 | 2,799 | 2,945 | 2,792 | 2,809 | 101,500 | 1,404.50 |
| 2017-02-01 | 2,693 | 2,800 | 2,684 | 2,794 | 71,000 | 1,397 |
| 2017-01-31 | 2,700 | 2,765 | 2,671 | 2,725 | 86,400 | 1,362.50 |
| 2017-01-30 | 2,738 | 2,777 | 2,673 | 2,752 | 64,400 | 1,376 |
| 2017-01-27 | 2,750 | 2,753 | 2,693 | 2,717 | 57,100 | 1,358.50 |
| 2017-01-26 | 2,745 | 2,766 | 2,661 | 2,743 | 100,400 | 1,371.50 |
| 2017-01-25 | 2,678 | 2,730 | 2,660 | 2,723 | 77,200 | 1,361.50 |
| 2017-01-24 | 2,597 | 2,659 | 2,562 | 2,637 | 57,100 | 1,318.50 |
| 2017-01-23 | 2,597 | 2,669 | 2,580 | 2,609 | 61,200 | 1,304.50 |
| 2017-01-20 | 2,613 | 2,622 | 2,540 | 2,597 | 107,600 | 1,298.50 |
| 2017-01-19 | 2,530 | 2,628 | 2,496 | 2,613 | 103,100 | 1,306.50 |
| 2017-01-18 | 2,500 | 2,525 | 2,465 | 2,516 | 61,400 | 1,258 |
| 2017-01-17 | 2,530 | 2,533 | 2,490 | 2,492 | 42,500 | 1,246 |
| 2017-01-16 | 2,509 | 2,531 | 2,480 | 2,529 | 47,300 | 1,264.50 |
| 2017-01-13 | 2,462 | 2,494 | 2,438 | 2,471 | 82,100 | 1,235.50 |
| 2017-01-12 | 2,507 | 2,518 | 2,455 | 2,475 | 111,900 | 1,237.50 |
| 2017-01-11 | 2,540 | 2,540 | 2,480 | 2,523 | 112,600 | 1,261.50 |
| 2017-01-10 | 2,598 | 2,598 | 2,527 | 2,546 | 116,200 | 1,273 |
| 2017-01-06 | 2,513 | 2,561 | 2,508 | 2,548 | 93,800 | 1,274 |
| 2017-01-05 | 2,500 | 2,517 | 2,495 | 2,512 | 75,600 | 1,256 |
| 2017-01-04 | 2,510 | 2,510 | 2,481 | 2,498 | 58,600 | 1,249 |
分割・併合履歴 ： [2018-08-13]1株→2株 [2018-03-13]1株→2株 [2013-02-26]1株→2株 [2011-03-29]1株→200株
