3787 (株)テクノマセマティカル 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 | 1,278 | 1,292 | 1,270 | 1,284 | 7,100 | 1,284 |
| 2017-12-28 | 1,300 | 1,326 | 1,291 | 1,291 | 17,600 | 1,291 |
| 2017-12-27 | 1,270 | 1,310 | 1,270 | 1,295 | 13,500 | 1,295 |
| 2017-12-26 | 1,285 | 1,300 | 1,271 | 1,272 | 20,700 | 1,272 |
| 2017-12-25 | 1,350 | 1,353 | 1,281 | 1,289 | 50,400 | 1,289 |
| 2017-12-22 | 1,345 | 1,360 | 1,333 | 1,347 | 16,500 | 1,347 |
| 2017-12-21 | 1,342 | 1,374 | 1,322 | 1,361 | 30,200 | 1,361 |
| 2017-12-20 | 1,370 | 1,390 | 1,360 | 1,360 | 28,900 | 1,360 |
| 2017-12-19 | 1,407 | 1,441 | 1,350 | 1,366 | 57,600 | 1,366 |
| 2017-12-18 | 1,525 | 1,525 | 1,390 | 1,399 | 70,400 | 1,399 |
| 2017-12-15 | 1,594 | 1,611 | 1,492 | 1,506 | 72,600 | 1,506 |
| 2017-12-14 | 1,547 | 1,750 | 1,503 | 1,621 | 304,400 | 1,621 |
| 2017-12-13 | 1,600 | 1,616 | 1,482 | 1,522 | 289,500 | 1,522 |
| 2017-12-12 | 1,902 | 1,902 | 1,580 | 1,710 | 901,300 | 1,710 |
| 2017-12-11 | 1,502 | 1,502 | 1,502 | 1,502 | 6,900 | 1,502 |
| 2017-12-08 | 1,183 | 1,213 | 1,183 | 1,202 | 2,400 | 1,202 |
| 2017-12-07 | 1,175 | 1,218 | 1,172 | 1,183 | 3,100 | 1,183 |
| 2017-12-06 | 1,200 | 1,214 | 1,170 | 1,195 | 4,800 | 1,195 |
| 2017-12-05 | 1,208 | 1,208 | 1,181 | 1,198 | 3,700 | 1,198 |
| 2017-12-04 | 1,244 | 1,259 | 1,221 | 1,238 | 3,600 | 1,238 |
| 2017-12-01 | 1,185 | 1,222 | 1,157 | 1,221 | 8,400 | 1,221 |
| 2017-11-30 | 1,231 | 1,231 | 1,141 | 1,195 | 10,700 | 1,195 |
| 2017-11-29 | 1,260 | 1,260 | 1,230 | 1,248 | 7,200 | 1,248 |
| 2017-11-28 | 1,287 | 1,287 | 1,250 | 1,255 | 3,500 | 1,255 |
| 2017-11-27 | 1,297 | 1,297 | 1,269 | 1,270 | 4,400 | 1,270 |
| 2017-11-24 | 1,289 | 1,319 | 1,267 | 1,267 | 15,800 | 1,267 |
| 2017-11-22 | 1,300 | 1,326 | 1,288 | 1,319 | 12,800 | 1,319 |
| 2017-11-21 | 1,248 | 1,326 | 1,247 | 1,318 | 27,300 | 1,318 |
| 2017-11-20 | 1,293 | 1,294 | 1,200 | 1,253 | 10,500 | 1,253 |
| 2017-11-17 | 1,177 | 1,369 | 1,165 | 1,273 | 24,800 | 1,273 |
| 2017-11-16 | 1,144 | 1,185 | 1,144 | 1,177 | 4,000 | 1,177 |
| 2017-11-15 | 1,165 | 1,200 | 1,151 | 1,190 | 8,300 | 1,190 |
| 2017-11-13 | 1,141 | 1,141 | 1,125 | 1,135 | 4,700 | 1,135 |
| 2017-11-10 | 1,100 | 1,130 | 1,087 | 1,111 | 6,800 | 1,111 |
| 2017-11-09 | 1,150 | 1,157 | 1,097 | 1,111 | 9,400 | 1,111 |
| 2017-11-08 | 1,096 | 1,226 | 1,096 | 1,151 | 17,700 | 1,151 |
| 2017-11-07 | 1,106 | 1,109 | 1,095 | 1,103 | 4,400 | 1,103 |
| 2017-11-06 | 1,129 | 1,129 | 1,100 | 1,106 | 2,400 | 1,106 |
| 2017-11-02 | 1,095 | 1,109 | 1,095 | 1,098 | 2,400 | 1,098 |
| 2017-11-01 | 1,107 | 1,119 | 1,088 | 1,095 | 3,400 | 1,095 |
| 2017-10-31 | 1,117 | 1,121 | 1,090 | 1,107 | 6,300 | 1,107 |
| 2017-10-30 | 1,128 | 1,128 | 1,107 | 1,111 | 1,100 | 1,111 |
| 2017-10-27 | 1,102 | 1,123 | 1,083 | 1,123 | 1,200 | 1,123 |
| 2017-10-26 | 1,115 | 1,115 | 1,097 | 1,102 | 3,100 | 1,102 |
| 2017-10-25 | 1,124 | 1,125 | 1,111 | 1,121 | 4,000 | 1,121 |
| 2017-10-24 | 1,120 | 1,124 | 1,102 | 1,124 | 2,700 | 1,124 |
| 2017-10-23 | 1,100 | 1,116 | 1,100 | 1,116 | 2,200 | 1,116 |
| 2017-10-20 | 1,081 | 1,098 | 1,077 | 1,077 | 2,700 | 1,077 |
| 2017-10-19 | 1,107 | 1,110 | 1,071 | 1,090 | 3,000 | 1,090 |
| 2017-10-18 | 1,133 | 1,133 | 1,110 | 1,111 | 2,400 | 1,111 |
| 2017-10-17 | 1,120 | 1,129 | 1,117 | 1,117 | 1,600 | 1,117 |
| 2017-10-16 | 1,114 | 1,126 | 1,110 | 1,123 | 800 | 1,123 |
| 2017-10-13 | 1,119 | 1,131 | 1,115 | 1,115 | 2,200 | 1,115 |
| 2017-10-12 | 1,110 | 1,112 | 1,103 | 1,103 | 400 | 1,103 |
| 2017-10-11 | 1,108 | 1,108 | 1,107 | 1,107 | 800 | 1,107 |
| 2017-10-10 | 1,126 | 1,126 | 1,114 | 1,116 | 900 | 1,116 |
| 2017-10-06 | 1,122 | 1,130 | 1,113 | 1,123 | 4,100 | 1,123 |
| 2017-10-05 | 1,114 | 1,123 | 1,113 | 1,122 | 1,400 | 1,122 |
| 2017-10-04 | 1,126 | 1,136 | 1,120 | 1,120 | 1,100 | 1,120 |
| 2017-10-03 | 1,140 | 1,140 | 1,121 | 1,130 | 2,900 | 1,130 |
| 2017-10-02 | 1,100 | 1,130 | 1,100 | 1,124 | 2,500 | 1,124 |
| 2017-09-29 | 1,093 | 1,100 | 1,093 | 1,093 | 400 | 1,093 |
| 2017-09-28 | 1,120 | 1,120 | 1,083 | 1,083 | 2,700 | 1,083 |
| 2017-09-27 | 1,109 | 1,110 | 1,096 | 1,110 | 2,400 | 1,110 |
| 2017-09-26 | 1,100 | 1,107 | 1,096 | 1,098 | 1,800 | 1,098 |
| 2017-09-25 | 1,101 | 1,120 | 1,091 | 1,114 | 2,500 | 1,114 |
| 2017-09-22 | 1,114 | 1,135 | 1,091 | 1,091 | 5,300 | 1,091 |
| 2017-09-21 | 1,111 | 1,130 | 1,111 | 1,125 | 2,300 | 1,125 |
| 2017-09-20 | 1,136 | 1,136 | 1,100 | 1,111 | 3,200 | 1,111 |
| 2017-09-19 | 1,110 | 1,128 | 1,093 | 1,114 | 3,600 | 1,114 |
| 2017-09-15 | 1,091 | 1,100 | 1,085 | 1,087 | 1,700 | 1,087 |
| 2017-09-14 | 1,102 | 1,110 | 1,091 | 1,091 | 1,900 | 1,091 |
| 2017-09-13 | 1,110 | 1,110 | 1,089 | 1,102 | 2,500 | 1,102 |
| 2017-09-12 | 1,100 | 1,106 | 1,076 | 1,080 | 5,200 | 1,080 |
| 2017-09-11 | 1,057 | 1,080 | 1,057 | 1,080 | 2,000 | 1,080 |
| 2017-09-08 | 1,082 | 1,082 | 1,070 | 1,070 | 1,300 | 1,070 |
| 2017-09-07 | 1,096 | 1,108 | 1,095 | 1,108 | 700 | 1,108 |
| 2017-09-06 | 1,060 | 1,087 | 1,060 | 1,086 | 1,200 | 1,086 |
| 2017-09-05 | 1,121 | 1,143 | 1,090 | 1,090 | 3,900 | 1,090 |
| 2017-09-04 | 1,128 | 1,134 | 1,113 | 1,122 | 1,600 | 1,122 |
| 2017-09-01 | 1,130 | 1,130 | 1,130 | 1,130 | 1,200 | 1,130 |
| 2017-08-31 | 1,133 | 1,143 | 1,133 | 1,143 | 200 | 1,143 |
| 2017-08-30 | 1,141 | 1,151 | 1,130 | 1,130 | 3,000 | 1,130 |
| 2017-08-29 | 1,157 | 1,157 | 1,134 | 1,155 | 1,500 | 1,155 |
| 2017-08-28 | 1,156 | 1,156 | 1,142 | 1,142 | 1,600 | 1,142 |
| 2017-08-25 | 1,148 | 1,149 | 1,121 | 1,135 | 2,000 | 1,135 |
| 2017-08-24 | 1,126 | 1,144 | 1,126 | 1,144 | 1,400 | 1,144 |
| 2017-08-23 | 1,140 | 1,140 | 1,126 | 1,126 | 1,200 | 1,126 |
| 2017-08-22 | 1,134 | 1,145 | 1,104 | 1,104 | 3,300 | 1,104 |
| 2017-08-21 | 1,120 | 1,120 | 1,091 | 1,111 | 1,800 | 1,111 |
| 2017-08-18 | 1,130 | 1,137 | 1,096 | 1,120 | 1,500 | 1,120 |
| 2017-08-17 | 1,101 | 1,134 | 1,101 | 1,126 | 3,500 | 1,126 |
| 2017-08-16 | 1,097 | 1,140 | 1,087 | 1,107 | 3,100 | 1,107 |
| 2017-08-15 | 1,043 | 1,078 | 1,040 | 1,078 | 2,100 | 1,078 |
| 2017-08-14 | 1,068 | 1,069 | 994 | 1,030 | 7,100 | 1,030 |
| 2017-08-10 | 1,103 | 1,111 | 1,069 | 1,070 | 8,700 | 1,070 |
| 2017-08-09 | 1,125 | 1,125 | 1,100 | 1,111 | 3,800 | 1,111 |
| 2017-08-08 | 1,128 | 1,128 | 1,105 | 1,125 | 1,800 | 1,125 |
| 2017-08-07 | 1,148 | 1,148 | 1,129 | 1,129 | 2,900 | 1,129 |
| 2017-08-04 | 1,124 | 1,156 | 1,124 | 1,156 | 1,200 | 1,156 |
| 2017-08-03 | 1,124 | 1,178 | 1,124 | 1,150 | 1,000 | 1,150 |
| 2017-08-02 | 1,159 | 1,159 | 1,118 | 1,152 | 2,100 | 1,152 |
| 2017-08-01 | 1,186 | 1,186 | 1,066 | 1,159 | 8,100 | 1,159 |
| 2017-07-31 | 1,195 | 1,200 | 1,191 | 1,191 | 5,800 | 1,191 |
| 2017-07-28 | 1,210 | 1,220 | 1,205 | 1,205 | 2,500 | 1,205 |
| 2017-07-27 | 1,201 | 1,230 | 1,201 | 1,214 | 6,500 | 1,214 |
| 2017-07-26 | 1,201 | 1,214 | 1,201 | 1,206 | 2,200 | 1,206 |
| 2017-07-25 | 1,211 | 1,211 | 1,198 | 1,207 | 2,500 | 1,207 |
| 2017-07-24 | 1,206 | 1,217 | 1,202 | 1,203 | 2,700 | 1,203 |
| 2017-07-21 | 1,210 | 1,211 | 1,200 | 1,200 | 3,400 | 1,200 |
| 2017-07-20 | 1,197 | 1,233 | 1,197 | 1,207 | 5,400 | 1,207 |
| 2017-07-19 | 1,208 | 1,208 | 1,201 | 1,202 | 2,500 | 1,202 |
| 2017-07-18 | 1,206 | 1,207 | 1,201 | 1,202 | 1,100 | 1,202 |
| 2017-07-14 | 1,197 | 1,209 | 1,197 | 1,209 | 1,400 | 1,209 |
| 2017-07-13 | 1,210 | 1,212 | 1,200 | 1,205 | 1,400 | 1,205 |
| 2017-07-12 | 1,210 | 1,218 | 1,199 | 1,200 | 3,100 | 1,200 |
| 2017-07-11 | 1,205 | 1,210 | 1,200 | 1,210 | 2,600 | 1,210 |
| 2017-07-10 | 1,220 | 1,220 | 1,200 | 1,200 | 2,100 | 1,200 |
| 2017-07-07 | 1,205 | 1,210 | 1,195 | 1,209 | 2,100 | 1,209 |
| 2017-07-06 | 1,216 | 1,216 | 1,205 | 1,210 | 2,200 | 1,210 |
| 2017-07-05 | 1,213 | 1,228 | 1,200 | 1,210 | 4,400 | 1,210 |
| 2017-07-04 | 1,181 | 1,228 | 1,181 | 1,199 | 10,100 | 1,199 |
| 2017-07-03 | 1,192 | 1,199 | 1,183 | 1,199 | 4,200 | 1,199 |
| 2017-06-30 | 1,172 | 1,185 | 1,172 | 1,185 | 2,100 | 1,185 |
| 2017-06-29 | 1,179 | 1,187 | 1,175 | 1,186 | 2,500 | 1,186 |
| 2017-06-28 | 1,178 | 1,195 | 1,178 | 1,179 | 2,200 | 1,179 |
| 2017-06-27 | 1,178 | 1,182 | 1,165 | 1,176 | 4,600 | 1,176 |
| 2017-06-26 | 1,193 | 1,193 | 1,176 | 1,177 | 1,000 | 1,177 |
| 2017-06-23 | 1,180 | 1,200 | 1,173 | 1,193 | 7,200 | 1,193 |
| 2017-06-22 | 1,175 | 1,187 | 1,175 | 1,183 | 2,000 | 1,183 |
| 2017-06-21 | 1,173 | 1,193 | 1,172 | 1,172 | 2,100 | 1,172 |
| 2017-06-20 | 1,175 | 1,191 | 1,173 | 1,188 | 3,500 | 1,188 |
| 2017-06-19 | 1,158 | 1,185 | 1,158 | 1,175 | 1,500 | 1,175 |
| 2017-06-16 | 1,190 | 1,190 | 1,176 | 1,179 | 2,000 | 1,179 |
| 2017-06-15 | 1,198 | 1,198 | 1,198 | 1,198 | 100 | 1,198 |
| 2017-06-14 | 1,162 | 1,200 | 1,162 | 1,197 | 3,200 | 1,197 |
| 2017-06-13 | 1,189 | 1,189 | 1,185 | 1,185 | 1,300 | 1,185 |
| 2017-06-12 | 1,201 | 1,201 | 1,177 | 1,191 | 2,500 | 1,191 |
| 2017-06-09 | 1,191 | 1,191 | 1,170 | 1,171 | 2,000 | 1,171 |
| 2017-06-08 | 1,188 | 1,199 | 1,170 | 1,199 | 3,200 | 1,199 |
| 2017-06-07 | 1,188 | 1,200 | 1,185 | 1,190 | 2,300 | 1,190 |
| 2017-06-06 | 1,224 | 1,230 | 1,186 | 1,188 | 5,500 | 1,188 |
| 2017-06-05 | 1,249 | 1,249 | 1,182 | 1,194 | 7,600 | 1,194 |
| 2017-06-02 | 1,185 | 1,219 | 1,185 | 1,219 | 1,500 | 1,219 |
| 2017-06-01 | 1,176 | 1,200 | 1,170 | 1,185 | 3,200 | 1,185 |
| 2017-05-31 | 1,204 | 1,216 | 1,179 | 1,190 | 2,400 | 1,190 |
| 2017-05-30 | 1,208 | 1,209 | 1,190 | 1,204 | 3,600 | 1,204 |
| 2017-05-29 | 1,202 | 1,210 | 1,202 | 1,208 | 8,200 | 1,208 |
| 2017-05-26 | 1,202 | 1,216 | 1,202 | 1,202 | 6,200 | 1,202 |
| 2017-05-25 | 1,201 | 1,218 | 1,175 | 1,218 | 7,600 | 1,218 |
| 2017-05-24 | 1,192 | 1,202 | 1,181 | 1,200 | 7,200 | 1,200 |
| 2017-05-23 | 1,204 | 1,204 | 1,178 | 1,197 | 1,100 | 1,197 |
| 2017-05-22 | 1,205 | 1,205 | 1,166 | 1,180 | 3,100 | 1,180 |
| 2017-05-19 | 1,181 | 1,192 | 1,174 | 1,181 | 1,000 | 1,181 |
| 2017-05-18 | 1,191 | 1,191 | 1,165 | 1,181 | 1,200 | 1,181 |
| 2017-05-17 | 1,199 | 1,199 | 1,161 | 1,168 | 3,400 | 1,168 |
| 2017-05-16 | 1,188 | 1,255 | 1,188 | 1,195 | 7,800 | 1,195 |
| 2017-05-15 | 1,270 | 1,271 | 1,231 | 1,268 | 10,600 | 1,268 |
| 2017-05-12 | 1,259 | 1,259 | 1,206 | 1,241 | 7,200 | 1,241 |
| 2017-05-11 | 1,230 | 1,260 | 1,193 | 1,259 | 18,500 | 1,259 |
| 2017-05-10 | 1,181 | 1,200 | 1,145 | 1,197 | 5,900 | 1,197 |
| 2017-05-09 | 1,185 | 1,199 | 1,180 | 1,180 | 4,600 | 1,180 |
| 2017-05-08 | 1,175 | 1,203 | 1,175 | 1,203 | 3,700 | 1,203 |
| 2017-05-02 | 1,197 | 1,197 | 1,175 | 1,178 | 4,800 | 1,178 |
| 2017-05-01 | 1,200 | 1,200 | 1,190 | 1,197 | 3,400 | 1,197 |
| 2017-04-28 | 1,163 | 1,190 | 1,163 | 1,190 | 5,300 | 1,190 |
| 2017-04-27 | 1,171 | 1,186 | 1,155 | 1,157 | 4,800 | 1,157 |
| 2017-04-26 | 1,190 | 1,190 | 1,160 | 1,160 | 2,400 | 1,160 |
| 2017-04-25 | 1,190 | 1,190 | 1,170 | 1,173 | 4,800 | 1,173 |
| 2017-04-24 | 1,199 | 1,199 | 1,190 | 1,192 | 4,700 | 1,192 |
| 2017-04-21 | 1,200 | 1,200 | 1,190 | 1,190 | 2,800 | 1,190 |
| 2017-04-20 | 1,190 | 1,200 | 1,163 | 1,174 | 7,000 | 1,174 |
| 2017-04-19 | 1,147 | 1,175 | 1,117 | 1,170 | 6,800 | 1,170 |
| 2017-04-18 | 1,118 | 1,150 | 1,118 | 1,147 | 8,200 | 1,147 |
| 2017-04-17 | 1,072 | 1,116 | 1,072 | 1,091 | 6,100 | 1,091 |
| 2017-04-14 | 1,058 | 1,088 | 1,058 | 1,081 | 8,900 | 1,081 |
| 2017-04-13 | 1,035 | 1,060 | 1,035 | 1,057 | 6,500 | 1,057 |
| 2017-04-12 | 1,030 | 1,060 | 1,020 | 1,060 | 12,600 | 1,060 |
| 2017-04-11 | 1,042 | 1,049 | 1,040 | 1,049 | 4,100 | 1,049 |
| 2017-04-10 | 1,052 | 1,055 | 1,045 | 1,045 | 2,500 | 1,045 |
| 2017-04-07 | 1,069 | 1,071 | 1,050 | 1,061 | 4,200 | 1,061 |
| 2017-04-06 | 1,070 | 1,076 | 1,053 | 1,053 | 7,600 | 1,053 |
| 2017-04-05 | 1,062 | 1,104 | 1,050 | 1,070 | 9,900 | 1,070 |
| 2017-04-04 | 1,129 | 1,130 | 1,090 | 1,090 | 6,300 | 1,090 |
| 2017-04-03 | 1,112 | 1,137 | 1,112 | 1,135 | 6,700 | 1,135 |
| 2017-03-31 | 1,139 | 1,139 | 1,121 | 1,121 | 3,600 | 1,121 |
| 2017-03-30 | 1,157 | 1,157 | 1,135 | 1,144 | 1,800 | 1,144 |
| 2017-03-29 | 1,150 | 1,153 | 1,145 | 1,153 | 2,800 | 1,153 |
| 2017-03-28 | 1,130 | 1,140 | 1,130 | 1,140 | 700 | 1,140 |
| 2017-03-27 | 1,157 | 1,157 | 1,138 | 1,138 | 3,200 | 1,138 |
| 2017-03-24 | 1,145 | 1,145 | 1,145 | 1,145 | 1,900 | 1,145 |
| 2017-03-23 | 1,145 | 1,157 | 1,141 | 1,157 | 4,600 | 1,157 |
| 2017-03-22 | 1,175 | 1,175 | 1,142 | 1,160 | 4,700 | 1,160 |
| 2017-03-21 | 1,152 | 1,175 | 1,124 | 1,175 | 16,600 | 1,175 |
| 2017-03-17 | 1,175 | 1,184 | 1,137 | 1,182 | 6,800 | 1,182 |
| 2017-03-16 | 1,121 | 1,166 | 1,121 | 1,166 | 15,300 | 1,166 |
| 2017-03-15 | 1,133 | 1,140 | 1,115 | 1,115 | 6,800 | 1,115 |
| 2017-03-14 | 1,119 | 1,147 | 1,102 | 1,147 | 22,200 | 1,147 |
| 2017-03-13 | 1,159 | 1,159 | 1,121 | 1,125 | 6,400 | 1,125 |
| 2017-03-10 | 1,133 | 1,147 | 1,125 | 1,129 | 4,400 | 1,129 |
| 2017-03-09 | 1,150 | 1,150 | 1,133 | 1,133 | 5,200 | 1,133 |
| 2017-03-08 | 1,181 | 1,181 | 1,133 | 1,143 | 8,600 | 1,143 |
| 2017-03-07 | 1,184 | 1,184 | 1,159 | 1,166 | 3,200 | 1,166 |
| 2017-03-06 | 1,170 | 1,197 | 1,161 | 1,161 | 5,300 | 1,161 |
| 2017-03-03 | 1,179 | 1,197 | 1,160 | 1,170 | 6,400 | 1,170 |
| 2017-03-02 | 1,207 | 1,213 | 1,173 | 1,181 | 10,900 | 1,181 |
| 2017-03-01 | 1,200 | 1,220 | 1,190 | 1,211 | 20,900 | 1,211 |
| 2017-02-28 | 1,132 | 1,247 | 1,132 | 1,160 | 32,100 | 1,160 |
| 2017-02-27 | 1,105 | 1,113 | 1,101 | 1,102 | 1,600 | 1,102 |
| 2017-02-24 | 1,117 | 1,117 | 1,102 | 1,103 | 4,200 | 1,103 |
| 2017-02-23 | 1,100 | 1,118 | 1,099 | 1,107 | 6,800 | 1,107 |
| 2017-02-22 | 1,123 | 1,133 | 1,100 | 1,107 | 8,500 | 1,107 |
| 2017-02-21 | 1,127 | 1,148 | 1,120 | 1,120 | 4,800 | 1,120 |
| 2017-02-20 | 1,133 | 1,157 | 1,120 | 1,124 | 1,400 | 1,124 |
| 2017-02-17 | 1,152 | 1,152 | 1,121 | 1,133 | 3,000 | 1,133 |
| 2017-02-16 | 1,135 | 1,148 | 1,130 | 1,132 | 4,700 | 1,132 |
| 2017-02-15 | 1,150 | 1,154 | 1,125 | 1,149 | 1,200 | 1,149 |
| 2017-02-14 | 1,128 | 1,166 | 1,128 | 1,132 | 6,000 | 1,132 |
| 2017-02-13 | 1,145 | 1,149 | 1,106 | 1,131 | 7,000 | 1,131 |
| 2017-02-10 | 1,144 | 1,149 | 1,126 | 1,141 | 10,300 | 1,141 |
| 2017-02-09 | 1,227 | 1,230 | 1,121 | 1,125 | 31,700 | 1,125 |
| 2017-02-08 | 1,224 | 1,224 | 1,209 | 1,210 | 4,100 | 1,210 |
| 2017-02-07 | 1,214 | 1,219 | 1,208 | 1,208 | 2,000 | 1,208 |
| 2017-02-06 | 1,225 | 1,225 | 1,204 | 1,214 | 2,000 | 1,214 |
| 2017-02-03 | 1,216 | 1,216 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2017-02-02 | 1,228 | 1,228 | 1,216 | 1,216 | 9,800 | 1,216 |
| 2017-02-01 | 1,211 | 1,225 | 1,211 | 1,216 | 4,700 | 1,216 |
| 2017-01-31 | 1,204 | 1,220 | 1,198 | 1,210 | 8,000 | 1,210 |
| 2017-01-30 | 1,208 | 1,216 | 1,208 | 1,209 | 3,700 | 1,209 |
| 2017-01-27 | 1,219 | 1,219 | 1,200 | 1,219 | 14,000 | 1,219 |
| 2017-01-26 | 1,228 | 1,229 | 1,216 | 1,224 | 3,700 | 1,224 |
| 2017-01-25 | 1,213 | 1,229 | 1,205 | 1,228 | 3,800 | 1,228 |
| 2017-01-24 | 1,216 | 1,217 | 1,199 | 1,205 | 4,600 | 1,205 |
| 2017-01-23 | 1,239 | 1,239 | 1,205 | 1,217 | 3,600 | 1,217 |
| 2017-01-20 | 1,227 | 1,227 | 1,209 | 1,210 | 2,700 | 1,210 |
| 2017-01-19 | 1,231 | 1,234 | 1,211 | 1,227 | 2,800 | 1,227 |
| 2017-01-18 | 1,208 | 1,212 | 1,200 | 1,201 | 6,000 | 1,201 |
| 2017-01-17 | 1,254 | 1,254 | 1,223 | 1,223 | 2,700 | 1,223 |
| 2017-01-16 | 1,250 | 1,254 | 1,231 | 1,240 | 2,300 | 1,240 |
| 2017-01-13 | 1,237 | 1,237 | 1,214 | 1,234 | 7,000 | 1,234 |
| 2017-01-12 | 1,268 | 1,284 | 1,219 | 1,226 | 10,300 | 1,226 |
| 2017-01-11 | 1,284 | 1,284 | 1,261 | 1,268 | 4,200 | 1,268 |
| 2017-01-10 | 1,280 | 1,284 | 1,260 | 1,279 | 7,700 | 1,279 |
| 2017-01-06 | 1,253 | 1,284 | 1,253 | 1,284 | 8,900 | 1,284 |
| 2017-01-05 | 1,260 | 1,268 | 1,243 | 1,253 | 13,600 | 1,253 |
| 2017-01-04 | 1,201 | 1,246 | 1,195 | 1,230 | 14,600 | 1,230 |
分割・併合履歴 ： [2013-09-26]1株→100株
