9421 (株)エヌジェイホールディングス 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 | 3,700 | 3,730 | 3,655 | 3,675 | 9,700 | 1,837.50 |
| 2017-12-28 | 3,750 | 3,770 | 3,670 | 3,700 | 25,400 | 1,850 |
| 2017-12-27 | 3,640 | 3,745 | 3,620 | 3,740 | 11,100 | 1,870 |
| 2017-12-26 | 3,620 | 3,680 | 3,615 | 3,620 | 14,300 | 1,810 |
| 2017-12-25 | 3,690 | 3,715 | 3,615 | 3,665 | 33,300 | 1,832.50 |
| 2017-12-22 | 3,725 | 3,725 | 3,635 | 3,720 | 30,400 | 1,860 |
| 2017-12-21 | 3,800 | 3,800 | 3,705 | 3,705 | 21,300 | 1,852.50 |
| 2017-12-20 | 3,795 | 3,915 | 3,765 | 3,795 | 25,800 | 1,897.50 |
| 2017-12-19 | 3,775 | 3,790 | 3,760 | 3,790 | 5,500 | 1,895 |
| 2017-12-18 | 3,710 | 3,770 | 3,710 | 3,755 | 7,200 | 1,877.50 |
| 2017-12-15 | 3,795 | 3,800 | 3,670 | 3,700 | 26,800 | 1,850 |
| 2017-12-14 | 3,655 | 3,730 | 3,640 | 3,730 | 11,100 | 1,865 |
| 2017-12-13 | 3,700 | 3,760 | 3,665 | 3,680 | 17,800 | 1,840 |
| 2017-12-12 | 3,695 | 3,830 | 3,675 | 3,705 | 30,000 | 1,852.50 |
| 2017-12-11 | 3,645 | 3,690 | 3,605 | 3,675 | 10,800 | 1,837.50 |
| 2017-12-08 | 3,700 | 3,700 | 3,535 | 3,660 | 29,100 | 1,830 |
| 2017-12-07 | 3,715 | 3,735 | 3,615 | 3,640 | 22,600 | 1,820 |
| 2017-12-06 | 3,560 | 4,025 | 3,510 | 3,625 | 123,100 | 1,812.50 |
| 2017-12-05 | 3,690 | 3,705 | 3,545 | 3,545 | 18,000 | 1,772.50 |
| 2017-12-04 | 3,700 | 3,750 | 3,670 | 3,700 | 9,300 | 1,850 |
| 2017-12-01 | 3,720 | 3,745 | 3,660 | 3,720 | 9,800 | 1,860 |
| 2017-11-30 | 3,775 | 3,785 | 3,650 | 3,720 | 18,300 | 1,860 |
| 2017-11-29 | 3,730 | 3,810 | 3,705 | 3,800 | 8,300 | 1,900 |
| 2017-11-28 | 3,785 | 3,830 | 3,680 | 3,730 | 14,100 | 1,865 |
| 2017-11-27 | 3,850 | 3,850 | 3,735 | 3,825 | 12,000 | 1,912.50 |
| 2017-11-24 | 3,780 | 3,830 | 3,735 | 3,800 | 12,900 | 1,900 |
| 2017-11-22 | 3,610 | 3,865 | 3,610 | 3,850 | 31,700 | 1,925 |
| 2017-11-21 | 3,630 | 3,635 | 3,590 | 3,635 | 2,800 | 1,817.50 |
| 2017-11-20 | 3,600 | 3,685 | 3,580 | 3,630 | 7,900 | 1,815 |
| 2017-11-17 | 3,505 | 3,600 | 3,425 | 3,600 | 10,600 | 1,800 |
| 2017-11-16 | 3,495 | 3,590 | 3,480 | 3,495 | 19,600 | 1,747.50 |
| 2017-11-15 | 3,600 | 3,660 | 3,225 | 3,390 | 77,000 | 1,695 |
| 2017-11-14 | 3,875 | 3,880 | 3,605 | 3,615 | 56,700 | 1,807.50 |
| 2017-11-13 | 3,800 | 4,050 | 3,800 | 3,920 | 26,200 | 1,960 |
| 2017-11-10 | 3,725 | 3,870 | 3,725 | 3,810 | 8,700 | 1,905 |
| 2017-11-09 | 3,880 | 3,955 | 3,750 | 3,780 | 22,000 | 1,890 |
| 2017-11-08 | 3,845 | 3,915 | 3,835 | 3,870 | 4,500 | 1,935 |
| 2017-11-07 | 3,720 | 3,895 | 3,700 | 3,845 | 12,100 | 1,922.50 |
| 2017-11-06 | 3,815 | 3,815 | 3,715 | 3,750 | 16,300 | 1,875 |
| 2017-11-02 | 3,945 | 3,945 | 3,825 | 3,825 | 12,600 | 1,912.50 |
| 2017-11-01 | 3,955 | 3,965 | 3,900 | 3,905 | 14,300 | 1,952.50 |
| 2017-10-31 | 3,830 | 3,935 | 3,790 | 3,935 | 7,700 | 1,967.50 |
| 2017-10-30 | 3,910 | 3,965 | 3,810 | 3,835 | 13,500 | 1,917.50 |
| 2017-10-27 | 3,805 | 3,990 | 3,805 | 3,935 | 33,100 | 1,967.50 |
| 2017-10-26 | 3,695 | 3,795 | 3,665 | 3,740 | 8,800 | 1,870 |
| 2017-10-25 | 3,800 | 3,845 | 3,690 | 3,710 | 17,600 | 1,855 |
| 2017-10-24 | 3,645 | 3,860 | 3,580 | 3,800 | 26,300 | 1,900 |
| 2017-10-23 | 3,630 | 3,640 | 3,555 | 3,625 | 12,900 | 1,812.50 |
| 2017-10-20 | 3,680 | 3,680 | 3,620 | 3,630 | 10,100 | 1,815 |
| 2017-10-19 | 3,655 | 3,715 | 3,640 | 3,715 | 8,100 | 1,857.50 |
| 2017-10-18 | 3,725 | 3,780 | 3,650 | 3,690 | 15,900 | 1,845 |
| 2017-10-17 | 3,775 | 3,810 | 3,750 | 3,765 | 7,100 | 1,882.50 |
| 2017-10-16 | 3,840 | 3,840 | 3,710 | 3,800 | 17,600 | 1,900 |
| 2017-10-13 | 3,800 | 3,875 | 3,720 | 3,840 | 25,400 | 1,920 |
| 2017-10-12 | 3,695 | 3,785 | 3,630 | 3,760 | 13,300 | 1,880 |
| 2017-10-11 | 3,675 | 3,675 | 3,625 | 3,670 | 4,400 | 1,835 |
| 2017-10-10 | 3,675 | 3,740 | 3,665 | 3,665 | 3,900 | 1,832.50 |
| 2017-10-06 | 3,665 | 3,750 | 3,625 | 3,700 | 11,700 | 1,850 |
| 2017-10-05 | 3,720 | 3,775 | 3,580 | 3,665 | 24,200 | 1,832.50 |
| 2017-10-04 | 3,850 | 3,850 | 3,710 | 3,715 | 15,500 | 1,857.50 |
| 2017-10-03 | 3,775 | 3,815 | 3,730 | 3,775 | 16,900 | 1,887.50 |
| 2017-10-02 | 3,855 | 3,905 | 3,775 | 3,820 | 30,500 | 1,910 |
| 2017-09-29 | 3,805 | 3,840 | 3,760 | 3,785 | 11,700 | 1,892.50 |
| 2017-09-28 | 3,940 | 3,970 | 3,705 | 3,750 | 52,200 | 1,875 |
| 2017-09-27 | 3,850 | 4,010 | 3,835 | 3,980 | 29,100 | 1,990 |
| 2017-09-26 | 3,755 | 3,885 | 3,680 | 3,800 | 26,900 | 1,900 |
| 2017-09-25 | 3,840 | 3,940 | 3,725 | 3,770 | 52,200 | 1,885 |
| 2017-09-22 | 4,250 | 4,390 | 3,615 | 3,700 | 278,900 | 1,850 |
| 2017-09-21 | 4,070 | 4,460 | 4,010 | 4,310 | 125,600 | 2,155 |
| 2017-09-20 | 4,180 | 4,235 | 3,975 | 4,070 | 75,800 | 2,035 |
| 2017-09-19 | 3,950 | 4,235 | 3,910 | 4,210 | 66,300 | 2,105 |
| 2017-09-15 | 3,690 | 3,920 | 3,650 | 3,880 | 32,300 | 1,940 |
| 2017-09-14 | 3,805 | 3,950 | 3,620 | 3,755 | 76,900 | 1,877.50 |
| 2017-09-13 | 3,695 | 3,790 | 3,550 | 3,600 | 36,600 | 1,800 |
| 2017-09-12 | 3,360 | 3,695 | 3,360 | 3,665 | 58,200 | 1,832.50 |
| 2017-09-11 | 3,390 | 3,440 | 3,350 | 3,355 | 14,800 | 1,677.50 |
| 2017-09-08 | 3,285 | 3,340 | 3,285 | 3,320 | 17,000 | 1,660 |
| 2017-09-07 | 3,440 | 3,485 | 3,250 | 3,255 | 41,000 | 1,627.50 |
| 2017-09-06 | 3,300 | 3,475 | 3,260 | 3,380 | 39,200 | 1,690 |
| 2017-09-05 | 3,580 | 3,580 | 3,235 | 3,375 | 75,500 | 1,687.50 |
| 2017-09-04 | 3,455 | 3,610 | 3,410 | 3,440 | 69,500 | 1,720 |
| 2017-09-01 | 3,680 | 3,700 | 3,530 | 3,545 | 54,700 | 1,772.50 |
| 2017-08-31 | 3,770 | 3,850 | 3,680 | 3,750 | 37,100 | 1,875 |
| 2017-08-30 | 3,895 | 3,895 | 3,575 | 3,775 | 121,500 | 1,887.50 |
| 2017-08-29 | 3,905 | 3,965 | 3,740 | 3,860 | 130,100 | 1,930 |
| 2017-08-28 | 4,320 | 4,350 | 3,950 | 4,030 | 99,700 | 2,015 |
| 2017-08-25 | 4,170 | 4,400 | 4,170 | 4,335 | 40,100 | 2,167.50 |
| 2017-08-24 | 4,185 | 4,330 | 4,125 | 4,200 | 53,800 | 2,100 |
| 2017-08-23 | 4,230 | 4,380 | 4,120 | 4,185 | 58,800 | 2,092.50 |
| 2017-08-22 | 3,910 | 4,300 | 3,910 | 4,180 | 87,300 | 2,090 |
| 2017-08-21 | 4,240 | 4,245 | 3,970 | 3,975 | 97,500 | 1,987.50 |
| 2017-08-18 | 3,900 | 4,320 | 3,775 | 4,100 | 172,300 | 2,050 |
| 2017-08-17 | 3,630 | 4,350 | 3,595 | 4,040 | 303,000 | 2,020 |
| 2017-08-16 | 3,645 | 3,680 | 3,390 | 3,650 | 86,500 | 1,825 |
| 2017-08-15 | 3,740 | 3,760 | 3,360 | 3,475 | 286,000 | 1,737.50 |
| 2017-08-14 | 3,110 | 3,110 | 3,110 | 3,110 | 6,000 | 1,555 |
| 2017-08-10 | 2,601 | 2,627 | 2,550 | 2,610 | 24,100 | 1,305 |
| 2017-08-09 | 2,581 | 2,617 | 2,495 | 2,586 | 32,900 | 1,293 |
| 2017-08-08 | 2,630 | 2,721 | 2,500 | 2,603 | 43,600 | 1,301.50 |
| 2017-08-07 | 2,699 | 2,729 | 2,550 | 2,580 | 39,500 | 1,290 |
| 2017-08-04 | 2,641 | 2,699 | 2,639 | 2,654 | 15,800 | 1,327 |
| 2017-08-03 | 2,724 | 2,728 | 2,597 | 2,633 | 41,300 | 1,316.50 |
| 2017-08-02 | 2,628 | 2,820 | 2,568 | 2,773 | 43,800 | 1,386.50 |
| 2017-08-01 | 2,905 | 2,905 | 2,585 | 2,609 | 87,500 | 1,304.50 |
| 2017-07-31 | 3,095 | 3,150 | 2,831 | 2,880 | 67,200 | 1,440 |
| 2017-07-28 | 3,330 | 3,390 | 3,095 | 3,095 | 83,700 | 1,547.50 |
| 2017-07-27 | 3,450 | 3,685 | 3,305 | 3,470 | 76,800 | 1,735 |
| 2017-07-26 | 3,360 | 3,475 | 3,335 | 3,415 | 32,000 | 1,707.50 |
| 2017-07-25 | 3,365 | 3,365 | 3,280 | 3,330 | 16,300 | 1,665 |
| 2017-07-24 | 3,230 | 3,370 | 3,100 | 3,365 | 56,400 | 1,682.50 |
| 2017-07-21 | 3,195 | 3,220 | 3,155 | 3,160 | 14,900 | 1,580 |
| 2017-07-20 | 3,360 | 3,360 | 3,240 | 3,245 | 19,000 | 1,622.50 |
| 2017-07-19 | 3,370 | 3,370 | 3,235 | 3,290 | 25,400 | 1,645 |
| 2017-07-18 | 3,350 | 3,360 | 3,185 | 3,300 | 65,200 | 1,650 |
| 2017-07-14 | 3,375 | 3,480 | 3,375 | 3,385 | 40,100 | 1,692.50 |
| 2017-07-13 | 3,500 | 3,530 | 3,360 | 3,360 | 49,000 | 1,680 |
| 2017-07-12 | 3,470 | 3,500 | 3,300 | 3,405 | 47,500 | 1,702.50 |
| 2017-07-11 | 3,350 | 3,630 | 3,290 | 3,605 | 63,200 | 1,802.50 |
| 2017-07-10 | 3,270 | 3,440 | 3,160 | 3,385 | 31,700 | 1,692.50 |
| 2017-07-07 | 3,070 | 3,235 | 3,060 | 3,200 | 13,700 | 1,600 |
| 2017-07-06 | 3,270 | 3,270 | 3,085 | 3,090 | 15,500 | 1,545 |
| 2017-07-05 | 3,125 | 3,320 | 3,075 | 3,205 | 19,700 | 1,602.50 |
| 2017-07-04 | 3,370 | 3,380 | 3,005 | 3,055 | 31,600 | 1,527.50 |
| 2017-07-03 | 3,070 | 3,355 | 3,000 | 3,230 | 40,400 | 1,615 |
| 2017-06-30 | 3,030 | 3,045 | 2,901 | 3,000 | 32,600 | 1,500 |
| 2017-06-29 | 3,005 | 3,200 | 2,900 | 3,170 | 34,000 | 1,585 |
| 2017-06-28 | 3,195 | 3,195 | 2,940 | 2,954 | 27,400 | 1,477 |
| 2017-06-27 | 3,170 | 3,190 | 3,120 | 3,165 | 10,500 | 1,582.50 |
| 2017-06-26 | 3,095 | 3,200 | 3,075 | 3,140 | 20,900 | 1,570 |
| 2017-06-23 | 3,315 | 3,385 | 3,125 | 3,140 | 42,700 | 1,570 |
| 2017-06-22 | 3,025 | 3,430 | 3,025 | 3,350 | 72,900 | 1,675 |
| 2017-06-21 | 2,840 | 3,050 | 2,830 | 3,030 | 29,900 | 1,515 |
| 2017-06-20 | 2,841 | 2,855 | 2,810 | 2,842 | 8,400 | 1,421 |
| 2017-06-19 | 2,841 | 2,873 | 2,761 | 2,851 | 23,900 | 1,425.50 |
| 2017-06-16 | 2,988 | 3,290 | 2,823 | 2,850 | 210,600 | 1,425 |
| 2017-06-15 | 2,782 | 2,858 | 2,760 | 2,788 | 14,200 | 1,394 |
| 2017-06-14 | 2,779 | 2,817 | 2,730 | 2,782 | 9,800 | 1,391 |
| 2017-06-13 | 2,700 | 2,783 | 2,686 | 2,783 | 12,600 | 1,391.50 |
| 2017-06-12 | 2,800 | 2,816 | 2,701 | 2,712 | 17,100 | 1,356 |
| 2017-06-09 | 2,860 | 2,960 | 2,811 | 2,827 | 27,800 | 1,413.50 |
| 2017-06-08 | 2,850 | 2,930 | 2,850 | 2,851 | 14,500 | 1,425.50 |
| 2017-06-07 | 2,852 | 2,890 | 2,796 | 2,850 | 35,500 | 1,425 |
| 2017-06-06 | 2,960 | 3,040 | 2,840 | 2,910 | 28,700 | 1,455 |
| 2017-06-05 | 2,907 | 3,095 | 2,891 | 3,030 | 22,200 | 1,515 |
| 2017-06-02 | 3,010 | 3,050 | 2,899 | 2,940 | 21,800 | 1,470 |
| 2017-06-01 | 2,914 | 2,951 | 2,914 | 2,947 | 9,000 | 1,473.50 |
| 2017-05-31 | 2,950 | 2,950 | 2,883 | 2,920 | 13,200 | 1,460 |
| 2017-05-30 | 2,890 | 2,959 | 2,862 | 2,950 | 13,400 | 1,475 |
| 2017-05-29 | 2,728 | 2,980 | 2,728 | 2,940 | 35,400 | 1,470 |
| 2017-05-26 | 2,708 | 2,720 | 2,668 | 2,719 | 8,000 | 1,359.50 |
| 2017-05-25 | 2,800 | 2,800 | 2,685 | 2,746 | 21,100 | 1,373 |
| 2017-05-24 | 2,728 | 2,780 | 2,653 | 2,771 | 45,300 | 1,385.50 |
| 2017-05-23 | 2,515 | 2,685 | 2,500 | 2,530 | 32,300 | 1,265 |
| 2017-05-22 | 2,309 | 2,558 | 2,309 | 2,500 | 21,100 | 1,250 |
| 2017-05-19 | 2,369 | 2,384 | 2,314 | 2,314 | 6,000 | 1,157 |
| 2017-05-18 | 2,301 | 2,368 | 2,282 | 2,343 | 5,700 | 1,171.50 |
| 2017-05-17 | 2,277 | 2,387 | 2,271 | 2,387 | 10,700 | 1,193.50 |
| 2017-05-16 | 2,400 | 2,401 | 2,306 | 2,306 | 21,600 | 1,153 |
| 2017-05-15 | 2,340 | 2,455 | 2,258 | 2,420 | 70,500 | 1,210 |
| 2017-05-12 | 2,205 | 2,205 | 2,117 | 2,140 | 19,800 | 1,070 |
| 2017-05-11 | 2,251 | 2,269 | 2,198 | 2,205 | 16,300 | 1,102.50 |
| 2017-05-10 | 2,221 | 2,280 | 2,221 | 2,273 | 18,900 | 1,136.50 |
| 2017-05-09 | 2,200 | 2,228 | 2,180 | 2,204 | 21,700 | 1,102 |
| 2017-05-08 | 2,270 | 2,271 | 2,207 | 2,237 | 13,300 | 1,118.50 |
| 2017-05-02 | 2,316 | 2,349 | 2,250 | 2,250 | 45,200 | 1,125 |
| 2017-05-01 | 2,222 | 2,772 | 2,221 | 2,350 | 188,100 | 1,175 |
| 2017-04-28 | 2,260 | 2,297 | 2,239 | 2,272 | 14,900 | 1,136 |
| 2017-04-27 | 2,251 | 2,267 | 2,231 | 2,262 | 7,100 | 1,131 |
| 2017-04-26 | 2,248 | 2,279 | 2,220 | 2,251 | 8,700 | 1,125.50 |
| 2017-04-25 | 2,220 | 2,287 | 2,052 | 2,260 | 25,200 | 1,130 |
| 2017-04-24 | 2,264 | 2,319 | 2,201 | 2,260 | 10,100 | 1,130 |
| 2017-04-21 | 2,284 | 2,288 | 2,236 | 2,288 | 10,100 | 1,144 |
| 2017-04-20 | 2,273 | 2,291 | 2,261 | 2,287 | 5,000 | 1,143.50 |
| 2017-04-19 | 2,258 | 2,305 | 2,255 | 2,292 | 7,600 | 1,146 |
| 2017-04-18 | 2,345 | 2,345 | 2,286 | 2,290 | 2,400 | 1,145 |
| 2017-04-17 | 2,275 | 2,324 | 2,273 | 2,296 | 5,400 | 1,148 |
| 2017-04-14 | 2,298 | 2,320 | 2,241 | 2,274 | 22,700 | 1,137 |
| 2017-04-13 | 2,244 | 2,303 | 2,235 | 2,303 | 27,400 | 1,151.50 |
| 2017-04-12 | 2,307 | 2,312 | 2,271 | 2,312 | 6,200 | 1,156 |
| 2017-04-11 | 2,300 | 2,378 | 2,251 | 2,378 | 11,800 | 1,189 |
| 2017-04-10 | 2,279 | 2,368 | 2,210 | 2,301 | 13,000 | 1,150.50 |
| 2017-04-07 | 2,330 | 2,349 | 2,251 | 2,329 | 17,300 | 1,164.50 |
| 2017-04-06 | 2,380 | 2,381 | 2,300 | 2,351 | 15,300 | 1,175.50 |
| 2017-04-05 | 2,397 | 2,421 | 2,380 | 2,410 | 8,700 | 1,205 |
| 2017-04-04 | 2,451 | 2,451 | 2,331 | 2,382 | 20,200 | 1,191 |
| 2017-04-03 | 2,492 | 2,516 | 2,466 | 2,485 | 5,900 | 1,242.50 |
| 2017-03-31 | 2,531 | 2,557 | 2,508 | 2,528 | 2,300 | 1,264 |
| 2017-03-30 | 2,542 | 2,569 | 2,500 | 2,539 | 9,000 | 1,269.50 |
| 2017-03-29 | 2,515 | 2,579 | 2,513 | 2,547 | 5,900 | 1,273.50 |
| 2017-03-28 | 2,511 | 2,539 | 2,510 | 2,525 | 6,500 | 1,262.50 |
| 2017-03-27 | 2,580 | 2,584 | 2,511 | 2,532 | 21,600 | 1,266 |
| 2017-03-24 | 2,535 | 2,570 | 2,531 | 2,560 | 21,600 | 1,280 |
| 2017-03-23 | 2,600 | 2,600 | 2,500 | 2,530 | 22,400 | 1,265 |
| 2017-03-22 | 2,569 | 2,634 | 2,569 | 2,600 | 12,800 | 1,300 |
| 2017-03-21 | 2,551 | 2,642 | 2,551 | 2,639 | 15,300 | 1,319.50 |
| 2017-03-17 | 2,636 | 2,636 | 2,550 | 2,614 | 21,200 | 1,307 |
| 2017-03-16 | 2,560 | 2,648 | 2,535 | 2,636 | 15,100 | 1,318 |
| 2017-03-15 | 2,602 | 2,625 | 2,460 | 2,551 | 26,200 | 1,275.50 |
| 2017-03-14 | 2,710 | 2,715 | 2,625 | 2,639 | 15,600 | 1,319.50 |
| 2017-03-13 | 2,597 | 2,688 | 2,587 | 2,658 | 20,100 | 1,329 |
| 2017-03-10 | 2,800 | 2,804 | 2,580 | 2,597 | 71,400 | 1,298.50 |
| 2017-03-09 | 2,700 | 2,841 | 2,700 | 2,703 | 61,900 | 1,351.50 |
| 2017-03-08 | 2,610 | 2,669 | 2,610 | 2,650 | 26,400 | 1,325 |
| 2017-03-07 | 2,545 | 2,600 | 2,537 | 2,600 | 15,600 | 1,300 |
| 2017-03-06 | 2,520 | 2,567 | 2,512 | 2,544 | 24,700 | 1,272 |
| 2017-03-03 | 2,465 | 2,545 | 2,440 | 2,504 | 28,200 | 1,252 |
| 2017-03-02 | 2,419 | 2,514 | 2,400 | 2,462 | 29,400 | 1,231 |
| 2017-03-01 | 2,370 | 2,429 | 2,351 | 2,369 | 18,100 | 1,184.50 |
| 2017-02-28 | 2,386 | 2,450 | 2,310 | 2,355 | 39,700 | 1,177.50 |
| 2017-02-27 | 2,488 | 2,495 | 2,363 | 2,386 | 65,800 | 1,193 |
| 2017-02-24 | 2,519 | 2,696 | 2,500 | 2,505 | 160,400 | 1,252.50 |
| 2017-02-23 | 2,493 | 2,570 | 2,471 | 2,519 | 38,500 | 1,259.50 |
| 2017-02-22 | 2,450 | 2,479 | 2,440 | 2,450 | 20,800 | 1,225 |
| 2017-02-21 | 2,451 | 2,484 | 2,430 | 2,469 | 15,300 | 1,234.50 |
| 2017-02-20 | 2,401 | 2,445 | 2,401 | 2,445 | 14,600 | 1,222.50 |
| 2017-02-17 | 2,421 | 2,464 | 2,400 | 2,401 | 31,300 | 1,200.50 |
| 2017-02-16 | 2,429 | 2,477 | 2,403 | 2,403 | 18,700 | 1,201.50 |
| 2017-02-15 | 2,550 | 2,599 | 2,400 | 2,450 | 51,800 | 1,225 |
| 2017-02-14 | 2,445 | 2,600 | 2,431 | 2,546 | 53,100 | 1,273 |
| 2017-02-13 | 2,453 | 2,465 | 2,402 | 2,405 | 24,500 | 1,202.50 |
| 2017-02-10 | 2,450 | 2,534 | 2,422 | 2,466 | 70,900 | 1,233 |
| 2017-02-09 | 2,551 | 2,680 | 2,540 | 2,623 | 45,900 | 1,311.50 |
| 2017-02-08 | 2,482 | 2,537 | 2,431 | 2,493 | 24,600 | 1,246.50 |
| 2017-02-07 | 2,480 | 2,539 | 2,457 | 2,482 | 13,400 | 1,241 |
| 2017-02-06 | 2,336 | 2,565 | 2,335 | 2,489 | 49,400 | 1,244.50 |
| 2017-02-03 | 2,378 | 2,441 | 2,325 | 2,337 | 23,000 | 1,168.50 |
| 2017-02-02 | 2,312 | 2,444 | 2,312 | 2,366 | 37,100 | 1,183 |
| 2017-02-01 | 2,338 | 2,400 | 2,316 | 2,359 | 21,500 | 1,179.50 |
| 2017-01-31 | 2,405 | 2,427 | 2,335 | 2,340 | 57,000 | 1,170 |
| 2017-01-30 | 2,501 | 2,535 | 2,445 | 2,479 | 115,100 | 1,239.50 |
| 2017-01-27 | 2,678 | 2,778 | 2,542 | 2,699 | 446,600 | 1,349.50 |
| 2017-01-26 | 2,277 | 2,312 | 2,271 | 2,278 | 26,400 | 1,139 |
| 2017-01-25 | 2,268 | 2,313 | 2,236 | 2,294 | 26,400 | 1,147 |
| 2017-01-24 | 2,178 | 2,333 | 2,178 | 2,225 | 41,800 | 1,112.50 |
| 2017-01-23 | 2,200 | 2,236 | 2,123 | 2,200 | 34,600 | 1,100 |
| 2017-01-20 | 2,101 | 2,158 | 2,090 | 2,150 | 37,100 | 1,075 |
| 2017-01-19 | 2,105 | 2,247 | 2,105 | 2,230 | 62,900 | 1,115 |
| 2017-01-18 | 2,081 | 2,127 | 2,044 | 2,080 | 36,200 | 1,040 |
| 2017-01-17 | 2,129 | 2,179 | 2,073 | 2,120 | 42,700 | 1,060 |
| 2017-01-16 | 2,180 | 2,180 | 2,114 | 2,119 | 28,300 | 1,059.50 |
| 2017-01-13 | 2,199 | 2,220 | 2,130 | 2,195 | 45,400 | 1,097.50 |
| 2017-01-12 | 2,309 | 2,309 | 2,154 | 2,189 | 80,100 | 1,094.50 |
| 2017-01-11 | 2,285 | 2,336 | 2,261 | 2,298 | 32,800 | 1,149 |
| 2017-01-10 | 2,333 | 2,336 | 2,213 | 2,294 | 106,500 | 1,147 |
| 2017-01-06 | 2,451 | 2,489 | 2,360 | 2,368 | 85,400 | 1,184 |
| 2017-01-05 | 2,452 | 2,547 | 2,450 | 2,547 | 34,900 | 1,273.50 |
| 2017-01-04 | 2,432 | 2,550 | 2,350 | 2,481 | 98,500 | 1,240.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-09-26]1株→100株 [2006-06-27]1株→3株
