9514 (株)エフオン 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 | 1,477 | 1,484 | 1,439 | 1,452 | 63,700 | 1,210 |
| 2017-12-28 | 1,438 | 1,492 | 1,433 | 1,476 | 121,600 | 1,230 |
| 2017-12-27 | 1,428 | 1,456 | 1,421 | 1,439 | 75,900 | 1,199.17 |
| 2017-12-26 | 1,446 | 1,463 | 1,433 | 1,435 | 73,700 | 1,195.83 |
| 2017-12-25 | 1,475 | 1,481 | 1,438 | 1,440 | 80,900 | 1,200 |
| 2017-12-22 | 1,453 | 1,499 | 1,434 | 1,484 | 141,200 | 1,236.67 |
| 2017-12-21 | 1,473 | 1,513 | 1,461 | 1,464 | 118,900 | 1,220 |
| 2017-12-20 | 1,442 | 1,462 | 1,406 | 1,458 | 122,900 | 1,215 |
| 2017-12-19 | 1,464 | 1,488 | 1,443 | 1,444 | 63,100 | 1,203.33 |
| 2017-12-18 | 1,462 | 1,485 | 1,449 | 1,454 | 104,100 | 1,211.67 |
| 2017-12-15 | 1,484 | 1,488 | 1,447 | 1,452 | 100,300 | 1,210 |
| 2017-12-14 | 1,501 | 1,509 | 1,488 | 1,490 | 58,400 | 1,241.67 |
| 2017-12-13 | 1,502 | 1,518 | 1,482 | 1,506 | 113,500 | 1,255 |
| 2017-12-12 | 1,535 | 1,567 | 1,525 | 1,532 | 92,700 | 1,276.67 |
| 2017-12-11 | 1,550 | 1,557 | 1,510 | 1,515 | 68,000 | 1,262.50 |
| 2017-12-08 | 1,489 | 1,546 | 1,489 | 1,534 | 83,300 | 1,278.33 |
| 2017-12-07 | 1,495 | 1,541 | 1,486 | 1,529 | 98,500 | 1,274.17 |
| 2017-12-06 | 1,496 | 1,508 | 1,460 | 1,471 | 66,700 | 1,225.83 |
| 2017-12-05 | 1,470 | 1,503 | 1,443 | 1,498 | 110,400 | 1,248.33 |
| 2017-12-04 | 1,513 | 1,524 | 1,463 | 1,463 | 95,900 | 1,219.17 |
| 2017-12-01 | 1,540 | 1,553 | 1,502 | 1,503 | 74,500 | 1,252.50 |
| 2017-11-30 | 1,572 | 1,585 | 1,523 | 1,528 | 111,300 | 1,273.33 |
| 2017-11-29 | 1,535 | 1,580 | 1,535 | 1,551 | 99,700 | 1,292.50 |
| 2017-11-28 | 1,549 | 1,558 | 1,495 | 1,516 | 81,700 | 1,263.33 |
| 2017-11-27 | 1,501 | 1,567 | 1,501 | 1,543 | 164,700 | 1,285.83 |
| 2017-11-24 | 1,476 | 1,494 | 1,441 | 1,487 | 108,600 | 1,239.17 |
| 2017-11-22 | 1,450 | 1,487 | 1,447 | 1,476 | 112,800 | 1,230 |
| 2017-11-21 | 1,450 | 1,453 | 1,404 | 1,431 | 100,900 | 1,192.50 |
| 2017-11-20 | 1,401 | 1,435 | 1,391 | 1,433 | 105,800 | 1,194.17 |
| 2017-11-17 | 1,398 | 1,406 | 1,371 | 1,393 | 67,400 | 1,160.83 |
| 2017-11-16 | 1,367 | 1,401 | 1,352 | 1,391 | 93,900 | 1,159.17 |
| 2017-11-15 | 1,426 | 1,426 | 1,333 | 1,361 | 242,800 | 1,134.17 |
| 2017-11-13 | 1,473 | 1,484 | 1,457 | 1,473 | 100,300 | 1,227.50 |
| 2017-11-10 | 1,455 | 1,485 | 1,455 | 1,473 | 100,600 | 1,227.50 |
| 2017-11-09 | 1,479 | 1,484 | 1,432 | 1,459 | 313,700 | 1,215.83 |
| 2017-11-08 | 1,640 | 1,640 | 1,430 | 1,470 | 527,800 | 1,225 |
| 2017-11-07 | 1,513 | 1,537 | 1,504 | 1,520 | 99,200 | 1,266.67 |
| 2017-11-06 | 1,499 | 1,522 | 1,482 | 1,520 | 100,700 | 1,266.67 |
| 2017-11-02 | 1,521 | 1,525 | 1,486 | 1,499 | 73,300 | 1,249.17 |
| 2017-11-01 | 1,524 | 1,538 | 1,495 | 1,530 | 151,900 | 1,275 |
| 2017-10-31 | 1,490 | 1,524 | 1,476 | 1,524 | 104,100 | 1,270 |
| 2017-10-30 | 1,466 | 1,499 | 1,466 | 1,478 | 75,800 | 1,231.67 |
| 2017-10-27 | 1,453 | 1,477 | 1,446 | 1,475 | 76,500 | 1,229.17 |
| 2017-10-26 | 1,449 | 1,470 | 1,431 | 1,459 | 115,000 | 1,215.83 |
| 2017-10-25 | 1,455 | 1,467 | 1,449 | 1,460 | 121,200 | 1,216.67 |
| 2017-10-24 | 1,443 | 1,461 | 1,428 | 1,453 | 132,900 | 1,210.83 |
| 2017-10-23 | 1,421 | 1,447 | 1,412 | 1,431 | 145,100 | 1,192.50 |
| 2017-10-20 | 1,440 | 1,465 | 1,415 | 1,417 | 187,600 | 1,180.83 |
| 2017-10-19 | 1,550 | 1,556 | 1,410 | 1,450 | 496,000 | 1,208.33 |
| 2017-10-18 | 1,650 | 1,650 | 1,551 | 1,566 | 247,100 | 1,305 |
| 2017-10-17 | 1,644 | 1,671 | 1,599 | 1,634 | 244,600 | 1,361.67 |
| 2017-10-16 | 1,620 | 1,629 | 1,581 | 1,604 | 173,400 | 1,336.67 |
| 2017-10-13 | 1,574 | 1,589 | 1,536 | 1,580 | 216,300 | 1,316.67 |
| 2017-10-12 | 1,561 | 1,576 | 1,502 | 1,562 | 345,500 | 1,301.67 |
| 2017-10-11 | 1,615 | 1,699 | 1,595 | 1,601 | 342,700 | 1,334.17 |
| 2017-10-10 | 1,605 | 1,641 | 1,574 | 1,603 | 288,800 | 1,335.83 |
| 2017-10-06 | 1,558 | 1,646 | 1,557 | 1,616 | 517,300 | 1,346.67 |
| 2017-10-05 | 1,468 | 1,595 | 1,468 | 1,562 | 416,200 | 1,301.67 |
| 2017-10-04 | 1,424 | 1,496 | 1,420 | 1,462 | 221,500 | 1,218.33 |
| 2017-10-03 | 1,439 | 1,448 | 1,411 | 1,424 | 65,100 | 1,186.67 |
| 2017-10-02 | 1,415 | 1,468 | 1,413 | 1,430 | 238,200 | 1,191.67 |
| 2017-09-29 | 1,375 | 1,459 | 1,375 | 1,418 | 213,400 | 1,181.67 |
| 2017-09-28 | 1,390 | 1,409 | 1,373 | 1,377 | 118,400 | 1,147.50 |
| 2017-09-27 | 1,389 | 1,394 | 1,351 | 1,365 | 113,300 | 1,137.50 |
| 2017-09-26 | 1,396 | 1,448 | 1,390 | 1,395 | 117,500 | 1,162.50 |
| 2017-09-25 | 1,388 | 1,433 | 1,383 | 1,388 | 152,600 | 1,156.67 |
| 2017-09-22 | 1,365 | 1,376 | 1,321 | 1,361 | 210,000 | 1,134.17 |
| 2017-09-21 | 1,355 | 1,397 | 1,354 | 1,357 | 128,400 | 1,130.83 |
| 2017-09-20 | 1,374 | 1,380 | 1,339 | 1,348 | 157,300 | 1,123.33 |
| 2017-09-19 | 1,388 | 1,412 | 1,378 | 1,394 | 250,600 | 1,161.67 |
| 2017-09-15 | 1,358 | 1,400 | 1,348 | 1,359 | 245,900 | 1,132.50 |
| 2017-09-14 | 1,389 | 1,389 | 1,327 | 1,359 | 243,000 | 1,132.50 |
| 2017-09-13 | 1,232 | 1,351 | 1,227 | 1,339 | 413,300 | 1,115.83 |
| 2017-09-12 | 1,231 | 1,243 | 1,209 | 1,221 | 92,400 | 1,017.50 |
| 2017-09-11 | 1,203 | 1,237 | 1,203 | 1,229 | 80,400 | 1,024.17 |
| 2017-09-08 | 1,188 | 1,232 | 1,186 | 1,203 | 126,300 | 1,002.50 |
| 2017-09-07 | 1,230 | 1,230 | 1,168 | 1,188 | 162,500 | 990 |
| 2017-09-06 | 1,176 | 1,230 | 1,155 | 1,223 | 169,200 | 1,019.17 |
| 2017-09-05 | 1,212 | 1,239 | 1,193 | 1,195 | 166,800 | 995.83 |
| 2017-09-04 | 1,249 | 1,249 | 1,202 | 1,221 | 124,500 | 1,017.50 |
| 2017-09-01 | 1,223 | 1,248 | 1,223 | 1,232 | 80,700 | 1,026.67 |
| 2017-08-31 | 1,220 | 1,220 | 1,208 | 1,213 | 52,400 | 1,010.83 |
| 2017-08-30 | 1,233 | 1,233 | 1,197 | 1,221 | 120,500 | 1,017.50 |
| 2017-08-29 | 1,229 | 1,252 | 1,195 | 1,226 | 158,700 | 1,021.67 |
| 2017-08-28 | 1,200 | 1,235 | 1,169 | 1,228 | 274,400 | 1,023.33 |
| 2017-08-25 | 1,150 | 1,176 | 1,150 | 1,173 | 76,200 | 977.50 |
| 2017-08-24 | 1,143 | 1,162 | 1,142 | 1,148 | 61,200 | 956.67 |
| 2017-08-23 | 1,178 | 1,186 | 1,141 | 1,143 | 100,300 | 952.50 |
| 2017-08-22 | 1,168 | 1,175 | 1,144 | 1,167 | 63,300 | 972.50 |
| 2017-08-21 | 1,162 | 1,200 | 1,159 | 1,165 | 174,700 | 970.83 |
| 2017-08-18 | 1,135 | 1,137 | 1,110 | 1,132 | 72,900 | 943.33 |
| 2017-08-17 | 1,153 | 1,164 | 1,141 | 1,143 | 72,000 | 952.50 |
| 2017-08-16 | 1,130 | 1,154 | 1,123 | 1,148 | 104,900 | 956.67 |
| 2017-08-15 | 1,160 | 1,172 | 1,092 | 1,122 | 157,300 | 935 |
| 2017-08-14 | 1,097 | 1,150 | 1,094 | 1,150 | 148,000 | 958.33 |
| 2017-08-10 | 1,057 | 1,116 | 1,056 | 1,115 | 182,800 | 929.17 |
| 2017-08-09 | 1,077 | 1,079 | 1,032 | 1,056 | 158,700 | 880 |
| 2017-08-08 | 1,099 | 1,124 | 1,065 | 1,093 | 400,100 | 910.83 |
| 2017-08-07 | 1,041 | 1,045 | 1,029 | 1,039 | 89,200 | 865.83 |
| 2017-08-04 | 1,030 | 1,030 | 1,013 | 1,029 | 39,100 | 857.50 |
| 2017-08-03 | 1,017 | 1,030 | 1,014 | 1,029 | 69,600 | 857.50 |
| 2017-08-02 | 1,000 | 1,019 | 994 | 1,014 | 31,800 | 845 |
| 2017-08-01 | 993 | 1,000 | 984 | 997 | 38,500 | 830.83 |
| 2017-07-31 | 1,003 | 1,010 | 995 | 996 | 30,000 | 830 |
| 2017-07-28 | 1,024 | 1,024 | 998 | 1,004 | 54,100 | 836.67 |
| 2017-07-27 | 1,018 | 1,036 | 1,010 | 1,019 | 46,200 | 849.17 |
| 2017-07-26 | 1,034 | 1,034 | 1,016 | 1,024 | 25,200 | 853.33 |
| 2017-07-25 | 1,032 | 1,048 | 1,024 | 1,035 | 39,700 | 862.50 |
| 2017-07-24 | 1,019 | 1,033 | 1,016 | 1,027 | 35,400 | 855.83 |
| 2017-07-21 | 1,015 | 1,024 | 1,014 | 1,019 | 27,300 | 849.17 |
| 2017-07-20 | 1,028 | 1,029 | 1,012 | 1,015 | 55,800 | 845.83 |
| 2017-07-19 | 1,036 | 1,042 | 1,025 | 1,030 | 40,600 | 858.33 |
| 2017-07-18 | 1,022 | 1,050 | 1,020 | 1,039 | 83,600 | 865.83 |
| 2017-07-14 | 1,012 | 1,024 | 1,012 | 1,019 | 25,800 | 849.17 |
| 2017-07-13 | 1,011 | 1,029 | 1,011 | 1,016 | 47,600 | 846.67 |
| 2017-07-12 | 1,008 | 1,027 | 1,004 | 1,007 | 47,500 | 839.17 |
| 2017-07-11 | 1,001 | 1,015 | 996 | 1,012 | 37,600 | 843.33 |
| 2017-07-10 | 1,002 | 1,013 | 995 | 1,002 | 73,300 | 835 |
| 2017-07-07 | 1,012 | 1,024 | 1,002 | 1,004 | 53,300 | 836.67 |
| 2017-07-06 | 1,043 | 1,043 | 1,014 | 1,022 | 67,900 | 851.67 |
| 2017-07-05 | 1,013 | 1,047 | 1,011 | 1,043 | 96,400 | 869.17 |
| 2017-07-04 | 1,031 | 1,041 | 1,006 | 1,013 | 83,800 | 844.17 |
| 2017-07-03 | 1,006 | 1,030 | 1,003 | 1,029 | 56,100 | 857.50 |
| 2017-06-30 | 988 | 1,007 | 978 | 1,003 | 78,900 | 835.83 |
| 2017-06-29 | 991 | 1,010 | 980 | 1,004 | 92,500 | 836.67 |
| 2017-06-28 | 987 | 994 | 976 | 991 | 74,600 | 825.83 |
| 2017-06-27 | 991 | 993 | 971 | 986 | 61,900 | 821.67 |
| 2017-06-26 | 1,003 | 1,013 | 987 | 988 | 75,000 | 823.33 |
| 2017-06-23 | 1,018 | 1,018 | 986 | 1,002 | 99,600 | 835 |
| 2017-06-22 | 1,012 | 1,024 | 1,002 | 1,019 | 56,000 | 849.17 |
| 2017-06-21 | 1,020 | 1,032 | 1,008 | 1,009 | 71,200 | 840.83 |
| 2017-06-20 | 1,029 | 1,039 | 1,022 | 1,022 | 63,000 | 851.67 |
| 2017-06-19 | 1,030 | 1,052 | 1,028 | 1,030 | 80,100 | 858.33 |
| 2017-06-16 | 1,078 | 1,078 | 1,024 | 1,026 | 159,100 | 855 |
| 2017-06-15 | 1,031 | 1,059 | 1,027 | 1,048 | 55,200 | 873.33 |
| 2017-06-14 | 1,060 | 1,066 | 1,039 | 1,047 | 69,300 | 872.50 |
| 2017-06-13 | 1,063 | 1,067 | 1,053 | 1,058 | 35,600 | 881.67 |
| 2017-06-12 | 1,060 | 1,071 | 1,045 | 1,064 | 71,500 | 886.67 |
| 2017-06-09 | 1,056 | 1,067 | 1,050 | 1,055 | 53,400 | 879.17 |
| 2017-06-08 | 1,066 | 1,080 | 1,057 | 1,058 | 55,100 | 881.67 |
| 2017-06-07 | 1,074 | 1,080 | 1,061 | 1,065 | 52,400 | 887.50 |
| 2017-06-06 | 1,080 | 1,085 | 1,062 | 1,069 | 67,400 | 890.83 |
| 2017-06-05 | 1,065 | 1,093 | 1,065 | 1,076 | 79,300 | 896.67 |
| 2017-06-02 | 1,067 | 1,091 | 1,063 | 1,063 | 93,500 | 885.83 |
| 2017-06-01 | 1,099 | 1,100 | 1,064 | 1,066 | 117,400 | 888.33 |
| 2017-05-31 | 1,080 | 1,114 | 1,075 | 1,113 | 289,700 | 927.50 |
| 2017-05-30 | 1,046 | 1,067 | 1,044 | 1,057 | 121,900 | 880.83 |
| 2017-05-29 | 1,050 | 1,069 | 1,036 | 1,041 | 86,900 | 867.50 |
| 2017-05-26 | 1,040 | 1,064 | 1,038 | 1,046 | 124,900 | 871.67 |
| 2017-05-25 | 1,072 | 1,094 | 1,049 | 1,051 | 174,700 | 875.83 |
| 2017-05-24 | 1,022 | 1,050 | 1,014 | 1,050 | 222,200 | 875 |
| 2017-05-23 | 976 | 1,016 | 973 | 1,016 | 119,500 | 846.67 |
| 2017-05-22 | 980 | 983 | 965 | 976 | 82,900 | 813.33 |
| 2017-05-19 | 980 | 980 | 960 | 970 | 68,700 | 808.33 |
| 2017-05-18 | 948 | 975 | 945 | 972 | 80,900 | 810 |
| 2017-05-17 | 968 | 974 | 949 | 957 | 43,500 | 797.50 |
| 2017-05-16 | 955 | 960 | 947 | 958 | 57,200 | 798.33 |
| 2017-05-15 | 955 | 972 | 938 | 953 | 122,800 | 794.17 |
| 2017-05-12 | 912 | 967 | 901 | 956 | 156,800 | 796.67 |
| 2017-05-11 | 925 | 929 | 910 | 917 | 82,100 | 764.17 |
| 2017-05-10 | 932 | 939 | 926 | 934 | 59,700 | 778.33 |
| 2017-05-09 | 932 | 946 | 931 | 934 | 52,200 | 778.33 |
| 2017-05-08 | 941 | 941 | 920 | 930 | 78,600 | 775 |
| 2017-05-02 | 943 | 955 | 924 | 928 | 48,900 | 773.33 |
| 2017-05-01 | 945 | 949 | 937 | 941 | 50,100 | 784.17 |
| 2017-04-28 | 925 | 953 | 919 | 941 | 136,400 | 784.17 |
| 2017-04-27 | 885 | 916 | 875 | 900 | 94,900 | 750 |
| 2017-04-26 | 888 | 890 | 878 | 883 | 58,300 | 735.83 |
| 2017-04-25 | 878 | 886 | 875 | 880 | 42,700 | 733.33 |
| 2017-04-24 | 885 | 890 | 866 | 875 | 50,700 | 729.17 |
| 2017-04-21 | 880 | 889 | 876 | 880 | 37,300 | 733.33 |
| 2017-04-20 | 883 | 892 | 878 | 879 | 31,300 | 732.50 |
| 2017-04-19 | 884 | 895 | 880 | 883 | 45,300 | 735.83 |
| 2017-04-18 | 894 | 903 | 880 | 887 | 42,900 | 739.17 |
| 2017-04-17 | 863 | 891 | 863 | 887 | 26,300 | 739.17 |
| 2017-04-14 | 876 | 882 | 869 | 873 | 47,100 | 727.50 |
| 2017-04-13 | 895 | 899 | 878 | 887 | 53,800 | 739.17 |
| 2017-04-12 | 905 | 913 | 872 | 895 | 87,700 | 745.83 |
| 2017-04-11 | 929 | 932 | 912 | 919 | 38,900 | 765.83 |
| 2017-04-10 | 918 | 935 | 918 | 929 | 48,700 | 774.17 |
| 2017-04-07 | 919 | 936 | 903 | 925 | 73,700 | 770.83 |
| 2017-04-06 | 948 | 948 | 899 | 916 | 75,500 | 763.33 |
| 2017-04-05 | 960 | 960 | 930 | 946 | 29,400 | 788.33 |
| 2017-04-04 | 980 | 983 | 942 | 955 | 82,900 | 795.83 |
| 2017-04-03 | 982 | 987 | 964 | 968 | 56,300 | 806.67 |
| 2017-03-31 | 940 | 984 | 933 | 967 | 118,500 | 805.83 |
| 2017-03-30 | 947 | 950 | 915 | 936 | 76,000 | 780 |
| 2017-03-29 | 916 | 943 | 913 | 934 | 88,900 | 778.33 |
| 2017-03-28 | 905 | 924 | 905 | 911 | 56,400 | 759.17 |
| 2017-03-27 | 907 | 927 | 895 | 895 | 132,400 | 745.83 |
| 2017-03-24 | 900 | 915 | 900 | 906 | 109,900 | 755 |
| 2017-03-23 | 910 | 918 | 901 | 907 | 66,700 | 755.83 |
| 2017-03-22 | 910 | 922 | 905 | 906 | 46,900 | 755 |
| 2017-03-21 | 913 | 924 | 905 | 920 | 48,800 | 766.67 |
| 2017-03-17 | 927 | 934 | 910 | 920 | 39,200 | 766.67 |
| 2017-03-16 | 910 | 939 | 910 | 926 | 83,700 | 771.67 |
| 2017-03-15 | 946 | 946 | 912 | 918 | 57,100 | 765 |
| 2017-03-14 | 960 | 960 | 941 | 952 | 33,800 | 793.33 |
| 2017-03-13 | 972 | 976 | 954 | 956 | 32,700 | 796.67 |
| 2017-03-10 | 960 | 975 | 958 | 975 | 66,100 | 812.50 |
| 2017-03-09 | 970 | 981 | 951 | 951 | 103,900 | 792.50 |
| 2017-03-08 | 974 | 987 | 954 | 977 | 68,400 | 814.17 |
| 2017-03-07 | 989 | 989 | 972 | 977 | 55,200 | 814.17 |
| 2017-03-06 | 993 | 996 | 974 | 983 | 42,200 | 819.17 |
| 2017-03-03 | 997 | 998 | 985 | 986 | 33,600 | 821.67 |
| 2017-03-02 | 1,000 | 1,004 | 981 | 989 | 66,100 | 824.17 |
| 2017-03-01 | 1,005 | 1,005 | 978 | 993 | 53,000 | 827.50 |
| 2017-02-28 | 998 | 1,018 | 985 | 998 | 193,900 | 831.67 |
| 2017-02-27 | 967 | 990 | 967 | 981 | 51,600 | 817.50 |
| 2017-02-24 | 998 | 1,004 | 967 | 969 | 78,400 | 807.50 |
| 2017-02-23 | 975 | 1,014 | 965 | 1,005 | 169,400 | 837.50 |
| 2017-02-22 | 991 | 993 | 963 | 973 | 109,100 | 810.83 |
| 2017-02-21 | 998 | 1,010 | 983 | 984 | 47,500 | 820 |
| 2017-02-20 | 1,000 | 1,007 | 982 | 1,001 | 62,600 | 834.17 |
| 2017-02-17 | 1,002 | 1,008 | 983 | 1,005 | 103,800 | 837.50 |
| 2017-02-16 | 991 | 1,020 | 988 | 1,002 | 66,300 | 835 |
| 2017-02-15 | 999 | 1,001 | 981 | 991 | 93,500 | 825.83 |
| 2017-02-14 | 1,000 | 1,012 | 989 | 989 | 79,100 | 824.17 |
| 2017-02-13 | 1,013 | 1,026 | 996 | 999 | 70,400 | 832.50 |
| 2017-02-10 | 1,035 | 1,038 | 1,010 | 1,022 | 68,500 | 851.67 |
| 2017-02-09 | 1,028 | 1,048 | 1,010 | 1,026 | 168,800 | 855 |
| 2017-02-08 | 974 | 1,030 | 973 | 1,020 | 157,200 | 850 |
| 2017-02-07 | 1,030 | 1,031 | 959 | 976 | 159,300 | 813.33 |
| 2017-02-06 | 991 | 1,028 | 991 | 1,024 | 84,000 | 853.33 |
| 2017-02-03 | 997 | 1,011 | 972 | 988 | 90,400 | 823.33 |
| 2017-02-02 | 1,012 | 1,012 | 989 | 1,004 | 107,000 | 836.67 |
| 2017-02-01 | 1,000 | 1,018 | 997 | 1,012 | 118,500 | 843.33 |
| 2017-01-31 | 987 | 1,000 | 956 | 995 | 136,600 | 829.17 |
| 2017-01-30 | 1,000 | 1,011 | 972 | 1,003 | 132,300 | 835.83 |
| 2017-01-27 | 1,013 | 1,020 | 996 | 1,011 | 124,500 | 842.50 |
| 2017-01-26 | 1,040 | 1,040 | 1,001 | 1,018 | 85,800 | 848.33 |
| 2017-01-25 | 1,050 | 1,058 | 1,032 | 1,035 | 124,400 | 862.50 |
| 2017-01-24 | 1,032 | 1,066 | 1,032 | 1,041 | 201,300 | 867.50 |
| 2017-01-23 | 1,034 | 1,037 | 1,019 | 1,028 | 56,400 | 856.67 |
| 2017-01-20 | 1,012 | 1,047 | 1,010 | 1,031 | 169,200 | 859.17 |
| 2017-01-19 | 1,020 | 1,041 | 1,009 | 1,024 | 189,500 | 853.33 |
| 2017-01-18 | 1,032 | 1,040 | 995 | 1,015 | 114,900 | 845.83 |
| 2017-01-17 | 1,035 | 1,056 | 1,004 | 1,034 | 184,900 | 861.67 |
| 2017-01-16 | 1,047 | 1,054 | 1,016 | 1,040 | 193,700 | 866.67 |
| 2017-01-13 | 986 | 1,056 | 970 | 1,047 | 283,000 | 872.50 |
| 2017-01-12 | 1,030 | 1,031 | 990 | 993 | 133,400 | 827.50 |
| 2017-01-11 | 1,028 | 1,047 | 1,008 | 1,033 | 227,300 | 860.83 |
| 2017-01-10 | 995 | 1,030 | 988 | 1,020 | 239,500 | 850 |
| 2017-01-06 | 958 | 986 | 950 | 981 | 160,700 | 817.50 |
| 2017-01-05 | 951 | 960 | 941 | 946 | 44,100 | 788.33 |
| 2017-01-04 | 936 | 969 | 935 | 953 | 59,600 | 794.17 |
分割・併合履歴 ： [2018-06-27]1株→1.2株 [2013-12-26]1株→100株 [2005-09-27]1株→5株