9517 イーレックス(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 | 1,068 | 1,069 | 1,058 | 1,062 | 265,800 | 1,062 |
| 2017-12-28 | 1,080 | 1,084 | 1,060 | 1,065 | 341,200 | 1,065 |
| 2017-12-27 | 1,044 | 1,088 | 1,044 | 1,082 | 641,200 | 1,082 |
| 2017-12-26 | 1,050 | 1,058 | 1,038 | 1,039 | 432,300 | 1,039 |
| 2017-12-25 | 1,063 | 1,069 | 1,049 | 1,052 | 496,200 | 1,052 |
| 2017-12-22 | 1,060 | 1,073 | 1,053 | 1,062 | 508,800 | 1,062 |
| 2017-12-21 | 1,055 | 1,064 | 1,047 | 1,051 | 322,600 | 1,051 |
| 2017-12-20 | 1,060 | 1,077 | 1,055 | 1,058 | 348,700 | 1,058 |
| 2017-12-19 | 1,052 | 1,061 | 1,044 | 1,061 | 354,500 | 1,061 |
| 2017-12-18 | 1,051 | 1,073 | 1,042 | 1,067 | 615,400 | 1,067 |
| 2017-12-15 | 1,041 | 1,047 | 1,029 | 1,036 | 272,800 | 1,036 |
| 2017-12-14 | 1,035 | 1,043 | 1,026 | 1,042 | 330,700 | 1,042 |
| 2017-12-13 | 1,032 | 1,041 | 1,029 | 1,036 | 277,900 | 1,036 |
| 2017-12-12 | 1,055 | 1,057 | 1,026 | 1,031 | 670,300 | 1,031 |
| 2017-12-11 | 1,044 | 1,064 | 1,038 | 1,055 | 653,700 | 1,055 |
| 2017-12-08 | 1,021 | 1,041 | 1,021 | 1,038 | 413,200 | 1,038 |
| 2017-12-07 | 1,028 | 1,039 | 1,013 | 1,021 | 645,300 | 1,021 |
| 2017-12-06 | 1,053 | 1,062 | 1,010 | 1,017 | 990,100 | 1,017 |
| 2017-12-05 | 1,049 | 1,056 | 1,039 | 1,054 | 383,200 | 1,054 |
| 2017-12-04 | 1,087 | 1,087 | 1,051 | 1,054 | 642,300 | 1,054 |
| 2017-12-01 | 1,097 | 1,108 | 1,074 | 1,082 | 475,100 | 1,082 |
| 2017-11-30 | 1,092 | 1,112 | 1,090 | 1,100 | 912,600 | 1,100 |
| 2017-11-29 | 1,077 | 1,087 | 1,063 | 1,087 | 350,300 | 1,087 |
| 2017-11-28 | 1,066 | 1,087 | 1,059 | 1,077 | 471,000 | 1,077 |
| 2017-11-27 | 1,040 | 1,064 | 1,034 | 1,063 | 473,100 | 1,063 |
| 2017-11-24 | 1,046 | 1,051 | 1,033 | 1,046 | 478,600 | 1,046 |
| 2017-11-22 | 1,062 | 1,068 | 1,048 | 1,048 | 648,400 | 1,048 |
| 2017-11-21 | 1,062 | 1,062 | 1,041 | 1,057 | 843,200 | 1,057 |
| 2017-11-20 | 1,053 | 1,068 | 1,047 | 1,053 | 565,800 | 1,053 |
| 2017-11-17 | 1,090 | 1,092 | 1,052 | 1,057 | 654,000 | 1,057 |
| 2017-11-16 | 1,055 | 1,086 | 1,055 | 1,083 | 520,300 | 1,083 |
| 2017-11-15 | 1,081 | 1,092 | 1,053 | 1,059 | 572,200 | 1,059 |
| 2017-11-13 | 1,096 | 1,114 | 1,088 | 1,102 | 447,900 | 1,102 |
| 2017-11-10 | 1,059 | 1,092 | 1,054 | 1,090 | 617,000 | 1,090 |
| 2017-11-09 | 1,101 | 1,105 | 1,060 | 1,066 | 847,800 | 1,066 |
| 2017-11-08 | 1,103 | 1,119 | 1,089 | 1,101 | 656,300 | 1,101 |
| 2017-11-07 | 1,090 | 1,113 | 1,087 | 1,105 | 626,500 | 1,105 |
| 2017-11-06 | 1,177 | 1,183 | 1,087 | 1,092 | 1,847,000 | 1,092 |
| 2017-11-02 | 1,200 | 1,212 | 1,166 | 1,199 | 2,827,900 | 1,199 |
| 2017-11-01 | 1,131 | 1,157 | 1,118 | 1,144 | 1,495,000 | 1,144 |
| 2017-10-31 | 1,100 | 1,126 | 1,081 | 1,120 | 809,200 | 1,120 |
| 2017-10-30 | 1,075 | 1,098 | 1,074 | 1,095 | 1,223,500 | 1,095 |
| 2017-10-27 | 1,060 | 1,076 | 1,051 | 1,061 | 508,300 | 1,061 |
| 2017-10-26 | 1,042 | 1,061 | 1,033 | 1,060 | 527,400 | 1,060 |
| 2017-10-25 | 1,061 | 1,080 | 1,046 | 1,047 | 646,700 | 1,047 |
| 2017-10-24 | 1,087 | 1,090 | 1,056 | 1,068 | 984,100 | 1,068 |
| 2017-10-23 | 1,111 | 1,119 | 1,091 | 1,092 | 475,800 | 1,092 |
| 2017-10-20 | 1,103 | 1,115 | 1,090 | 1,104 | 638,500 | 1,104 |
| 2017-10-19 | 1,108 | 1,118 | 1,099 | 1,102 | 332,200 | 1,102 |
| 2017-10-18 | 1,132 | 1,134 | 1,100 | 1,106 | 533,800 | 1,106 |
| 2017-10-17 | 1,129 | 1,141 | 1,118 | 1,132 | 586,000 | 1,132 |
| 2017-10-16 | 1,140 | 1,153 | 1,131 | 1,132 | 610,900 | 1,132 |
| 2017-10-13 | 1,104 | 1,134 | 1,102 | 1,131 | 670,400 | 1,131 |
| 2017-10-12 | 1,104 | 1,119 | 1,100 | 1,104 | 427,600 | 1,104 |
| 2017-10-11 | 1,104 | 1,111 | 1,082 | 1,090 | 707,600 | 1,090 |
| 2017-10-10 | 1,114 | 1,135 | 1,110 | 1,111 | 759,800 | 1,111 |
| 2017-10-06 | 1,094 | 1,124 | 1,088 | 1,105 | 1,426,500 | 1,105 |
| 2017-10-05 | 1,074 | 1,104 | 1,074 | 1,088 | 1,110,200 | 1,088 |
| 2017-10-04 | 1,089 | 1,089 | 1,070 | 1,074 | 343,500 | 1,074 |
| 2017-10-03 | 1,073 | 1,090 | 1,067 | 1,085 | 602,900 | 1,085 |
| 2017-10-02 | 1,055 | 1,068 | 1,050 | 1,065 | 438,900 | 1,065 |
| 2017-09-29 | 1,044 | 1,060 | 1,037 | 1,047 | 392,700 | 1,047 |
| 2017-09-28 | 1,070 | 1,071 | 1,008 | 1,035 | 1,342,900 | 1,035 |
| 2017-09-27 | 1,084 | 1,084 | 1,063 | 1,070 | 301,100 | 1,070 |
| 2017-09-26 | 1,081 | 1,086 | 1,069 | 1,078 | 316,800 | 1,078 |
| 2017-09-25 | 1,082 | 1,095 | 1,060 | 1,078 | 685,700 | 1,078 |
| 2017-09-22 | 1,080 | 1,106 | 1,061 | 1,066 | 1,246,700 | 1,066 |
| 2017-09-21 | 1,048 | 1,075 | 1,048 | 1,075 | 897,000 | 1,075 |
| 2017-09-20 | 1,048 | 1,055 | 1,032 | 1,040 | 289,800 | 1,040 |
| 2017-09-19 | 1,034 | 1,065 | 1,032 | 1,049 | 768,200 | 1,049 |
| 2017-09-15 | 1,019 | 1,031 | 1,009 | 1,023 | 407,100 | 1,023 |
| 2017-09-14 | 1,025 | 1,033 | 1,011 | 1,019 | 377,500 | 1,019 |
| 2017-09-13 | 1,048 | 1,048 | 1,015 | 1,029 | 541,300 | 1,029 |
| 2017-09-12 | 1,020 | 1,056 | 1,020 | 1,042 | 797,300 | 1,042 |
| 2017-09-11 | 1,039 | 1,042 | 1,007 | 1,009 | 382,300 | 1,009 |
| 2017-09-08 | 1,038 | 1,039 | 1,022 | 1,030 | 531,100 | 1,030 |
| 2017-09-07 | 1,010 | 1,045 | 1,009 | 1,038 | 1,053,900 | 1,038 |
| 2017-09-06 | 962 | 990 | 960 | 989 | 327,500 | 989 |
| 2017-09-05 | 1,000 | 1,010 | 955 | 977 | 851,000 | 977 |
| 2017-09-04 | 1,027 | 1,028 | 992 | 1,001 | 754,900 | 1,001 |
| 2017-09-01 | 1,059 | 1,060 | 1,027 | 1,027 | 452,400 | 1,027 |
| 2017-08-31 | 1,022 | 1,061 | 1,022 | 1,049 | 818,300 | 1,049 |
| 2017-08-30 | 1,036 | 1,043 | 1,013 | 1,022 | 462,600 | 1,022 |
| 2017-08-29 | 1,000 | 1,044 | 998 | 1,031 | 866,500 | 1,031 |
| 2017-08-28 | 998 | 1,012 | 989 | 1,007 | 805,200 | 1,007 |
| 2017-08-25 | 974 | 991 | 969 | 984 | 434,000 | 984 |
| 2017-08-24 | 965 | 979 | 964 | 969 | 273,500 | 969 |
| 2017-08-23 | 975 | 984 | 963 | 966 | 513,200 | 966 |
| 2017-08-22 | 955 | 972 | 954 | 967 | 519,500 | 967 |
| 2017-08-21 | 967 | 970 | 952 | 955 | 468,000 | 955 |
| 2017-08-18 | 962 | 971 | 957 | 961 | 439,500 | 961 |
| 2017-08-17 | 966 | 983 | 960 | 979 | 560,800 | 979 |
| 2017-08-16 | 949 | 976 | 945 | 969 | 518,200 | 969 |
| 2017-08-15 | 955 | 982 | 948 | 949 | 964,300 | 949 |
| 2017-08-14 | 965 | 983 | 946 | 946 | 1,421,600 | 946 |
| 2017-08-10 | 996 | 1,008 | 983 | 985 | 811,900 | 985 |
| 2017-08-09 | 1,024 | 1,026 | 986 | 998 | 1,428,100 | 998 |
| 2017-08-08 | 1,026 | 1,043 | 1,009 | 1,030 | 1,325,500 | 1,030 |
| 2017-08-07 | 1,033 | 1,057 | 1,017 | 1,020 | 1,376,700 | 1,020 |
| 2017-08-04 | 1,098 | 1,105 | 1,032 | 1,037 | 1,982,400 | 1,037 |
| 2017-08-03 | 1,069 | 1,106 | 1,035 | 1,100 | 2,601,500 | 1,100 |
| 2017-08-02 | 1,060 | 1,085 | 1,043 | 1,067 | 4,573,500 | 1,067 |
| 2017-08-01 | 975 | 1,017 | 973 | 995 | 1,373,200 | 995 |
| 2017-07-31 | 989 | 989 | 960 | 971 | 728,500 | 971 |
| 2017-07-28 | 983 | 988 | 964 | 978 | 538,000 | 978 |
| 2017-07-27 | 963 | 999 | 963 | 989 | 1,012,500 | 989 |
| 2017-07-26 | 958 | 959 | 949 | 957 | 621,200 | 957 |
| 2017-07-25 | 956 | 966 | 946 | 956 | 594,300 | 956 |
| 2017-07-24 | 969 | 970 | 942 | 961 | 836,000 | 961 |
| 2017-07-21 | 990 | 991 | 969 | 975 | 776,600 | 975 |
| 2017-07-20 | 1,009 | 1,012 | 987 | 987 | 792,300 | 987 |
| 2017-07-19 | 983 | 1,010 | 983 | 1,000 | 679,900 | 1,000 |
| 2017-07-18 | 982 | 1,000 | 980 | 983 | 495,200 | 983 |
| 2017-07-14 | 998 | 999 | 981 | 987 | 485,500 | 987 |
| 2017-07-13 | 1,000 | 1,012 | 991 | 994 | 406,800 | 994 |
| 2017-07-12 | 1,010 | 1,025 | 988 | 996 | 751,800 | 996 |
| 2017-07-11 | 1,000 | 1,016 | 993 | 1,015 | 475,700 | 1,015 |
| 2017-07-10 | 1,029 | 1,029 | 996 | 999 | 640,100 | 999 |
| 2017-07-07 | 1,015 | 1,033 | 1,010 | 1,015 | 667,800 | 1,015 |
| 2017-07-06 | 990 | 1,025 | 983 | 1,025 | 1,174,600 | 1,025 |
| 2017-07-05 | 1,009 | 1,009 | 981 | 1,000 | 670,700 | 1,000 |
| 2017-07-04 | 1,028 | 1,028 | 988 | 1,014 | 1,308,300 | 1,014 |
| 2017-07-03 | 968 | 1,022 | 952 | 1,017 | 1,817,200 | 1,017 |
| 2017-06-30 | 924 | 987 | 922 | 975 | 1,604,300 | 975 |
| 2017-06-29 | 935 | 942 | 918 | 937 | 852,100 | 937 |
| 2017-06-28 | 952 | 953 | 928 | 931 | 898,100 | 931 |
| 2017-06-27 | 948 | 954 | 926 | 945 | 1,547,200 | 945 |
| 2017-06-26 | 969 | 974 | 935 | 951 | 1,390,000 | 951 |
| 2017-06-23 | 987 | 992 | 960 | 971 | 1,821,300 | 971 |
| 2017-06-22 | 1,036 | 1,058 | 1,002 | 1,005 | 1,022,100 | 1,005 |
| 2017-06-21 | 1,036 | 1,069 | 1,006 | 1,043 | 1,704,900 | 1,043 |
| 2017-06-20 | 1,000 | 1,046 | 992 | 1,046 | 1,834,200 | 1,046 |
| 2017-06-19 | 956 | 999 | 946 | 986 | 1,403,800 | 986 |
| 2017-06-16 | 966 | 975 | 941 | 944 | 1,007,000 | 944 |
| 2017-06-15 | 971 | 979 | 957 | 961 | 745,500 | 961 |
| 2017-06-14 | 961 | 973 | 943 | 968 | 1,916,700 | 968 |
| 2017-06-13 | 976 | 988 | 960 | 963 | 1,016,100 | 963 |
| 2017-06-12 | 983 | 987 | 963 | 976 | 927,600 | 976 |
| 2017-06-09 | 993 | 1,004 | 962 | 986 | 1,696,700 | 986 |
| 2017-06-08 | 1,011 | 1,018 | 988 | 995 | 1,008,700 | 995 |
| 2017-06-07 | 1,010 | 1,012 | 982 | 998 | 2,282,800 | 998 |
| 2017-06-06 | 1,063 | 1,068 | 1,016 | 1,022 | 2,240,100 | 1,022 |
| 2017-06-05 | 1,121 | 1,123 | 1,082 | 1,091 | 1,272,400 | 1,091 |
| 2017-06-02 | 1,077 | 1,125 | 1,066 | 1,107 | 1,809,600 | 1,107 |
| 2017-06-01 | 1,047 | 1,086 | 1,046 | 1,062 | 1,982,800 | 1,062 |
| 2017-05-31 | 1,062 | 1,065 | 1,041 | 1,048 | 1,028,500 | 1,048 |
| 2017-05-30 | 1,055 | 1,073 | 1,047 | 1,059 | 929,500 | 1,059 |
| 2017-05-29 | 1,074 | 1,077 | 1,047 | 1,053 | 1,893,600 | 1,053 |
| 2017-05-26 | 1,094 | 1,100 | 1,066 | 1,086 | 1,182,700 | 1,086 |
| 2017-05-25 | 1,092 | 1,093 | 1,066 | 1,091 | 948,900 | 1,091 |
| 2017-05-24 | 1,107 | 1,110 | 1,066 | 1,092 | 2,226,500 | 1,092 |
| 2017-05-23 | 1,119 | 1,142 | 1,103 | 1,112 | 1,164,600 | 1,112 |
| 2017-05-22 | 1,141 | 1,153 | 1,099 | 1,111 | 2,210,700 | 1,111 |
| 2017-05-19 | 1,176 | 1,177 | 1,148 | 1,150 | 1,342,100 | 1,150 |
| 2017-05-18 | 1,166 | 1,190 | 1,163 | 1,171 | 589,100 | 1,171 |
| 2017-05-17 | 1,179 | 1,212 | 1,179 | 1,189 | 706,300 | 1,189 |
| 2017-05-16 | 1,209 | 1,212 | 1,174 | 1,179 | 1,173,100 | 1,179 |
| 2017-05-15 | 1,205 | 1,227 | 1,176 | 1,210 | 1,057,600 | 1,210 |
| 2017-05-12 | 1,195 | 1,218 | 1,190 | 1,194 | 942,800 | 1,194 |
| 2017-05-11 | 1,225 | 1,227 | 1,171 | 1,195 | 2,227,300 | 1,195 |
| 2017-05-10 | 1,248 | 1,250 | 1,168 | 1,215 | 4,963,000 | 1,215 |
| 2017-05-09 | 1,395 | 1,396 | 1,357 | 1,386 | 653,300 | 1,386 |
| 2017-05-08 | 1,410 | 1,414 | 1,366 | 1,397 | 965,700 | 1,397 |
| 2017-05-02 | 1,333 | 1,404 | 1,333 | 1,389 | 1,244,600 | 1,389 |
| 2017-05-01 | 1,334 | 1,362 | 1,323 | 1,332 | 508,500 | 1,332 |
| 2017-04-28 | 1,335 | 1,341 | 1,314 | 1,336 | 427,900 | 1,336 |
| 2017-04-27 | 1,316 | 1,339 | 1,313 | 1,324 | 384,300 | 1,324 |
| 2017-04-26 | 1,362 | 1,370 | 1,311 | 1,323 | 918,200 | 1,323 |
| 2017-04-25 | 1,320 | 1,358 | 1,316 | 1,344 | 593,200 | 1,344 |
| 2017-04-24 | 1,340 | 1,340 | 1,304 | 1,330 | 960,900 | 1,330 |
| 2017-04-21 | 1,261 | 1,297 | 1,248 | 1,283 | 778,100 | 1,283 |
| 2017-04-20 | 1,280 | 1,306 | 1,243 | 1,246 | 1,133,900 | 1,246 |
| 2017-04-19 | 1,246 | 1,256 | 1,208 | 1,218 | 714,100 | 1,218 |
| 2017-04-18 | 1,270 | 1,282 | 1,248 | 1,256 | 510,400 | 1,256 |
| 2017-04-17 | 1,220 | 1,268 | 1,219 | 1,246 | 542,700 | 1,246 |
| 2017-04-14 | 1,254 | 1,281 | 1,227 | 1,233 | 667,900 | 1,233 |
| 2017-04-13 | 1,292 | 1,306 | 1,247 | 1,253 | 1,289,300 | 1,253 |
| 2017-04-12 | 1,294 | 1,321 | 1,280 | 1,314 | 770,000 | 1,314 |
| 2017-04-11 | 1,340 | 1,345 | 1,302 | 1,311 | 961,400 | 1,311 |
| 2017-04-10 | 1,330 | 1,384 | 1,322 | 1,358 | 1,317,700 | 1,358 |
| 2017-04-07 | 1,315 | 1,341 | 1,287 | 1,317 | 1,016,600 | 1,317 |
| 2017-04-06 | 1,341 | 1,347 | 1,293 | 1,305 | 1,510,400 | 1,305 |
| 2017-04-05 | 1,306 | 1,360 | 1,306 | 1,354 | 1,471,200 | 1,354 |
| 2017-04-04 | 1,328 | 1,350 | 1,273 | 1,333 | 1,558,800 | 1,333 |
| 2017-04-03 | 1,322 | 1,338 | 1,305 | 1,325 | 963,500 | 1,325 |
| 2017-03-31 | 1,282 | 1,329 | 1,282 | 1,313 | 1,143,900 | 1,313 |
| 2017-03-30 | 1,282 | 1,310 | 1,254 | 1,268 | 1,337,200 | 1,268 |
| 2017-03-29 | 1,247 | 1,296 | 1,223 | 1,286 | 1,180,800 | 1,286 |
| 2017-03-28 | 1,205 | 1,238 | 1,201 | 1,238 | 518,300 | 1,238 |
| 2017-03-27 | 1,215 | 1,221 | 1,195 | 1,201 | 449,500 | 1,201 |
| 2017-03-24 | 1,229 | 1,236 | 1,210 | 1,220 | 299,100 | 1,220 |
| 2017-03-23 | 1,225 | 1,245 | 1,214 | 1,224 | 484,200 | 1,224 |
| 2017-03-22 | 1,182 | 1,250 | 1,181 | 1,226 | 691,400 | 1,226 |
| 2017-03-21 | 1,211 | 1,214 | 1,188 | 1,205 | 385,600 | 1,205 |
| 2017-03-17 | 1,222 | 1,230 | 1,185 | 1,208 | 1,356,800 | 1,208 |
| 2017-03-16 | 1,178 | 1,219 | 1,177 | 1,211 | 744,500 | 1,211 |
| 2017-03-15 | 1,183 | 1,183 | 1,166 | 1,168 | 337,600 | 1,168 |
| 2017-03-14 | 1,178 | 1,198 | 1,165 | 1,189 | 391,600 | 1,189 |
| 2017-03-13 | 1,210 | 1,219 | 1,176 | 1,183 | 620,900 | 1,183 |
| 2017-03-10 | 1,163 | 1,210 | 1,163 | 1,207 | 1,099,900 | 1,207 |
| 2017-03-09 | 1,176 | 1,193 | 1,147 | 1,154 | 499,100 | 1,154 |
| 2017-03-08 | 1,158 | 1,200 | 1,158 | 1,176 | 549,900 | 1,176 |
| 2017-03-07 | 1,181 | 1,190 | 1,158 | 1,158 | 1,704,200 | 1,158 |
| 2017-03-06 | 1,207 | 1,238 | 1,183 | 1,206 | 785,100 | 1,206 |
| 2017-03-03 | 1,218 | 1,220 | 1,181 | 1,205 | 544,900 | 1,205 |
| 2017-03-02 | 1,206 | 1,219 | 1,151 | 1,213 | 797,400 | 1,213 |
| 2017-03-01 | 3,530 | 3,600 | 3,495 | 3,595 | 254,900 | 1,198.33 |
| 2017-02-28 | 3,465 | 3,555 | 3,440 | 3,480 | 400,200 | 1,160 |
| 2017-02-27 | 3,390 | 3,485 | 3,350 | 3,425 | 331,900 | 1,141.67 |
| 2017-02-24 | 3,585 | 3,585 | 3,380 | 3,400 | 646,700 | 1,133.33 |
| 2017-02-23 | 3,620 | 3,630 | 3,550 | 3,570 | 213,900 | 1,190 |
| 2017-02-22 | 3,630 | 3,670 | 3,585 | 3,595 | 351,200 | 1,198.33 |
| 2017-02-21 | 3,670 | 3,670 | 3,510 | 3,590 | 539,700 | 1,196.67 |
| 2017-02-20 | 3,835 | 3,835 | 3,660 | 3,670 | 431,700 | 1,223.33 |
| 2017-02-17 | 3,800 | 3,860 | 3,775 | 3,840 | 265,200 | 1,280 |
| 2017-02-16 | 3,820 | 3,945 | 3,760 | 3,820 | 411,800 | 1,273.33 |
| 2017-02-15 | 3,950 | 4,200 | 3,860 | 3,900 | 943,400 | 1,300 |
| 2017-02-14 | 3,685 | 3,690 | 3,535 | 3,670 | 371,800 | 1,223.33 |
| 2017-02-13 | 3,595 | 3,655 | 3,570 | 3,645 | 256,800 | 1,215 |
| 2017-02-10 | 3,550 | 3,615 | 3,520 | 3,560 | 352,300 | 1,186.67 |
| 2017-02-09 | 3,415 | 3,505 | 3,410 | 3,505 | 263,600 | 1,168.33 |
| 2017-02-08 | 3,350 | 3,395 | 3,335 | 3,395 | 113,500 | 1,131.67 |
| 2017-02-07 | 3,415 | 3,445 | 3,325 | 3,340 | 137,800 | 1,113.33 |
| 2017-02-06 | 3,350 | 3,430 | 3,345 | 3,390 | 220,800 | 1,130 |
| 2017-02-03 | 3,315 | 3,355 | 3,295 | 3,325 | 157,300 | 1,108.33 |
| 2017-02-02 | 3,315 | 3,315 | 3,270 | 3,295 | 121,000 | 1,098.33 |
| 2017-02-01 | 3,285 | 3,340 | 3,255 | 3,305 | 113,500 | 1,101.67 |
| 2017-01-31 | 3,280 | 3,365 | 3,275 | 3,290 | 180,500 | 1,096.67 |
| 2017-01-30 | 3,310 | 3,340 | 3,295 | 3,310 | 170,000 | 1,103.33 |
| 2017-01-27 | 3,380 | 3,400 | 3,315 | 3,360 | 262,500 | 1,120 |
| 2017-01-26 | 3,370 | 3,400 | 3,330 | 3,385 | 189,500 | 1,128.33 |
| 2017-01-25 | 3,340 | 3,350 | 3,305 | 3,345 | 132,000 | 1,115 |
| 2017-01-24 | 3,365 | 3,380 | 3,290 | 3,300 | 186,500 | 1,100 |
| 2017-01-23 | 3,370 | 3,405 | 3,280 | 3,370 | 220,100 | 1,123.33 |
| 2017-01-20 | 3,380 | 3,465 | 3,340 | 3,375 | 226,300 | 1,125 |
| 2017-01-19 | 3,450 | 3,490 | 3,390 | 3,405 | 160,800 | 1,135 |
| 2017-01-18 | 3,450 | 3,525 | 3,425 | 3,465 | 122,300 | 1,155 |
| 2017-01-17 | 3,580 | 3,580 | 3,445 | 3,495 | 166,600 | 1,165 |
| 2017-01-16 | 3,570 | 3,580 | 3,465 | 3,575 | 286,100 | 1,191.67 |
| 2017-01-13 | 3,450 | 3,550 | 3,420 | 3,515 | 526,700 | 1,171.67 |
| 2017-01-12 | 3,390 | 3,495 | 3,380 | 3,440 | 305,500 | 1,146.67 |
| 2017-01-11 | 3,475 | 3,595 | 3,350 | 3,350 | 487,200 | 1,116.67 |
| 2017-01-10 | 3,210 | 3,435 | 3,205 | 3,415 | 419,700 | 1,138.33 |
| 2017-01-06 | 3,315 | 3,330 | 3,240 | 3,295 | 224,700 | 1,098.33 |
| 2017-01-05 | 3,285 | 3,365 | 3,240 | 3,350 | 232,900 | 1,116.67 |
| 2017-01-04 | 3,430 | 3,475 | 3,310 | 3,325 | 459,400 | 1,108.33 |
分割・併合履歴 ： [2017-03-02]1株→3株
