2668 タビオ(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 | 1,170 | 1,170 | 1,164 | 1,169 | 3,500 | 1,169 |
| 2017-12-28 | 1,152 | 1,171 | 1,152 | 1,163 | 9,400 | 1,163 |
| 2017-12-27 | 1,143 | 1,152 | 1,143 | 1,152 | 4,700 | 1,152 |
| 2017-12-26 | 1,145 | 1,146 | 1,143 | 1,143 | 2,100 | 1,143 |
| 2017-12-25 | 1,150 | 1,150 | 1,141 | 1,143 | 2,900 | 1,143 |
| 2017-12-22 | 1,147 | 1,150 | 1,143 | 1,150 | 2,800 | 1,150 |
| 2017-12-21 | 1,145 | 1,147 | 1,142 | 1,147 | 3,400 | 1,147 |
| 2017-12-20 | 1,149 | 1,149 | 1,144 | 1,145 | 2,300 | 1,145 |
| 2017-12-19 | 1,149 | 1,149 | 1,145 | 1,148 | 2,000 | 1,148 |
| 2017-12-18 | 1,143 | 1,147 | 1,141 | 1,143 | 2,800 | 1,143 |
| 2017-12-15 | 1,145 | 1,146 | 1,140 | 1,141 | 2,800 | 1,141 |
| 2017-12-14 | 1,147 | 1,147 | 1,141 | 1,144 | 5,200 | 1,144 |
| 2017-12-13 | 1,150 | 1,150 | 1,137 | 1,147 | 4,800 | 1,147 |
| 2017-12-12 | 1,140 | 1,149 | 1,138 | 1,149 | 3,500 | 1,149 |
| 2017-12-11 | 1,135 | 1,140 | 1,135 | 1,136 | 3,300 | 1,136 |
| 2017-12-08 | 1,128 | 1,139 | 1,128 | 1,130 | 5,600 | 1,130 |
| 2017-12-07 | 1,125 | 1,127 | 1,125 | 1,127 | 2,300 | 1,127 |
| 2017-12-06 | 1,118 | 1,124 | 1,118 | 1,124 | 2,600 | 1,124 |
| 2017-12-05 | 1,124 | 1,124 | 1,116 | 1,124 | 2,200 | 1,124 |
| 2017-12-04 | 1,120 | 1,124 | 1,113 | 1,124 | 3,900 | 1,124 |
| 2017-12-01 | 1,112 | 1,112 | 1,108 | 1,111 | 2,000 | 1,111 |
| 2017-11-30 | 1,113 | 1,113 | 1,106 | 1,112 | 2,600 | 1,112 |
| 2017-11-29 | 1,113 | 1,113 | 1,108 | 1,110 | 2,000 | 1,110 |
| 2017-11-28 | 1,110 | 1,111 | 1,107 | 1,107 | 3,300 | 1,107 |
| 2017-11-27 | 1,105 | 1,108 | 1,105 | 1,107 | 1,800 | 1,107 |
| 2017-11-24 | 1,106 | 1,106 | 1,100 | 1,102 | 1,700 | 1,102 |
| 2017-11-22 | 1,100 | 1,104 | 1,095 | 1,103 | 2,100 | 1,103 |
| 2017-11-21 | 1,094 | 1,100 | 1,094 | 1,098 | 900 | 1,098 |
| 2017-11-20 | 1,106 | 1,107 | 1,093 | 1,094 | 1,700 | 1,094 |
| 2017-11-17 | 1,100 | 1,108 | 1,090 | 1,090 | 2,100 | 1,090 |
| 2017-11-16 | 1,091 | 1,100 | 1,091 | 1,100 | 300 | 1,100 |
| 2017-11-15 | 1,103 | 1,108 | 1,090 | 1,100 | 5,000 | 1,100 |
| 2017-11-13 | 1,094 | 1,100 | 1,094 | 1,094 | 1,900 | 1,094 |
| 2017-11-10 | 1,099 | 1,099 | 1,090 | 1,090 | 5,600 | 1,090 |
| 2017-11-09 | 1,113 | 1,120 | 1,102 | 1,102 | 8,900 | 1,102 |
| 2017-11-08 | 1,108 | 1,110 | 1,105 | 1,108 | 3,100 | 1,108 |
| 2017-11-07 | 1,106 | 1,108 | 1,105 | 1,108 | 4,300 | 1,108 |
| 2017-11-06 | 1,103 | 1,105 | 1,102 | 1,105 | 4,700 | 1,105 |
| 2017-11-02 | 1,092 | 1,103 | 1,092 | 1,102 | 2,500 | 1,102 |
| 2017-11-01 | 1,098 | 1,100 | 1,094 | 1,094 | 6,400 | 1,094 |
| 2017-10-31 | 1,090 | 1,099 | 1,090 | 1,094 | 3,700 | 1,094 |
| 2017-10-30 | 1,089 | 1,090 | 1,086 | 1,086 | 1,600 | 1,086 |
| 2017-10-27 | 1,079 | 1,088 | 1,079 | 1,085 | 1,700 | 1,085 |
| 2017-10-26 | 1,088 | 1,088 | 1,077 | 1,077 | 2,400 | 1,077 |
| 2017-10-25 | 1,080 | 1,083 | 1,079 | 1,079 | 1,500 | 1,079 |
| 2017-10-24 | 1,082 | 1,082 | 1,075 | 1,079 | 1,600 | 1,079 |
| 2017-10-23 | 1,085 | 1,085 | 1,074 | 1,074 | 2,600 | 1,074 |
| 2017-10-20 | 1,078 | 1,088 | 1,077 | 1,079 | 2,500 | 1,079 |
| 2017-10-19 | 1,085 | 1,089 | 1,080 | 1,089 | 2,700 | 1,089 |
| 2017-10-18 | 1,085 | 1,090 | 1,082 | 1,085 | 4,400 | 1,085 |
| 2017-10-17 | 1,084 | 1,085 | 1,082 | 1,082 | 2,300 | 1,082 |
| 2017-10-16 | 1,081 | 1,087 | 1,081 | 1,084 | 2,800 | 1,084 |
| 2017-10-13 | 1,082 | 1,083 | 1,077 | 1,080 | 2,500 | 1,080 |
| 2017-10-12 | 1,071 | 1,082 | 1,071 | 1,082 | 2,500 | 1,082 |
| 2017-10-11 | 1,081 | 1,081 | 1,069 | 1,071 | 3,300 | 1,071 |
| 2017-10-10 | 1,081 | 1,083 | 1,073 | 1,077 | 4,100 | 1,077 |
| 2017-10-06 | 1,072 | 1,091 | 1,070 | 1,073 | 18,100 | 1,073 |
| 2017-10-05 | 1,068 | 1,069 | 1,065 | 1,065 | 2,400 | 1,065 |
| 2017-10-04 | 1,060 | 1,066 | 1,058 | 1,063 | 3,200 | 1,063 |
| 2017-10-03 | 1,065 | 1,068 | 1,055 | 1,055 | 4,700 | 1,055 |
| 2017-10-02 | 1,064 | 1,064 | 1,057 | 1,064 | 3,600 | 1,064 |
| 2017-09-29 | 1,055 | 1,060 | 1,053 | 1,053 | 2,300 | 1,053 |
| 2017-09-28 | 1,065 | 1,066 | 1,054 | 1,054 | 4,400 | 1,054 |
| 2017-09-27 | 1,059 | 1,061 | 1,051 | 1,061 | 4,600 | 1,061 |
| 2017-09-26 | 1,049 | 1,055 | 1,049 | 1,050 | 3,200 | 1,050 |
| 2017-09-25 | 1,050 | 1,052 | 1,050 | 1,051 | 3,900 | 1,051 |
| 2017-09-22 | 1,050 | 1,050 | 1,045 | 1,050 | 2,200 | 1,050 |
| 2017-09-21 | 1,048 | 1,050 | 1,048 | 1,048 | 1,000 | 1,048 |
| 2017-09-20 | 1,042 | 1,046 | 1,042 | 1,046 | 500 | 1,046 |
| 2017-09-19 | 1,044 | 1,046 | 1,042 | 1,042 | 3,400 | 1,042 |
| 2017-09-15 | 1,047 | 1,049 | 1,040 | 1,040 | 3,300 | 1,040 |
| 2017-09-14 | 1,043 | 1,047 | 1,040 | 1,047 | 1,200 | 1,047 |
| 2017-09-13 | 1,048 | 1,048 | 1,044 | 1,044 | 900 | 1,044 |
| 2017-09-12 | 1,038 | 1,050 | 1,038 | 1,042 | 3,700 | 1,042 |
| 2017-09-11 | 1,031 | 1,038 | 1,031 | 1,038 | 800 | 1,038 |
| 2017-09-08 | 1,035 | 1,035 | 1,031 | 1,031 | 700 | 1,031 |
| 2017-09-07 | 1,033 | 1,033 | 1,029 | 1,029 | 500 | 1,029 |
| 2017-09-06 | 1,030 | 1,034 | 1,027 | 1,028 | 3,000 | 1,028 |
| 2017-09-05 | 1,041 | 1,041 | 1,036 | 1,036 | 1,700 | 1,036 |
| 2017-09-04 | 1,043 | 1,043 | 1,040 | 1,041 | 1,900 | 1,041 |
| 2017-09-01 | 1,040 | 1,043 | 1,038 | 1,043 | 1,300 | 1,043 |
| 2017-08-31 | 1,042 | 1,043 | 1,033 | 1,040 | 900 | 1,040 |
| 2017-08-30 | 1,040 | 1,040 | 1,032 | 1,035 | 1,900 | 1,035 |
| 2017-08-29 | 1,038 | 1,038 | 1,030 | 1,031 | 1,800 | 1,031 |
| 2017-08-28 | 1,034 | 1,038 | 1,033 | 1,038 | 2,100 | 1,038 |
| 2017-08-25 | 1,034 | 1,035 | 1,034 | 1,035 | 900 | 1,035 |
| 2017-08-24 | 1,035 | 1,035 | 1,033 | 1,034 | 1,800 | 1,034 |
| 2017-08-23 | 1,034 | 1,034 | 1,032 | 1,032 | 200 | 1,032 |
| 2017-08-22 | 1,035 | 1,035 | 1,029 | 1,029 | 1,300 | 1,029 |
| 2017-08-21 | 1,033 | 1,035 | 1,033 | 1,034 | 600 | 1,034 |
| 2017-08-18 | 1,030 | 1,033 | 1,025 | 1,033 | 1,300 | 1,033 |
| 2017-08-17 | 1,031 | 1,032 | 1,030 | 1,030 | 500 | 1,030 |
| 2017-08-16 | 1,030 | 1,032 | 1,030 | 1,031 | 2,100 | 1,031 |
| 2017-08-15 | 1,026 | 1,030 | 1,025 | 1,030 | 1,800 | 1,030 |
| 2017-08-14 | 1,020 | 1,027 | 1,020 | 1,025 | 2,100 | 1,025 |
| 2017-08-10 | 1,027 | 1,028 | 1,024 | 1,024 | 1,900 | 1,024 |
| 2017-08-09 | 1,030 | 1,030 | 1,027 | 1,030 | 2,000 | 1,030 |
| 2017-08-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,100 | 1,030 |
| 2017-08-07 | 1,030 | 1,031 | 1,029 | 1,030 | 1,800 | 1,030 |
| 2017-08-04 | 1,035 | 1,035 | 1,030 | 1,030 | 2,900 | 1,030 |
| 2017-08-03 | 1,035 | 1,035 | 1,030 | 1,030 | 1,600 | 1,030 |
| 2017-08-02 | 1,029 | 1,033 | 1,029 | 1,032 | 1,200 | 1,032 |
| 2017-08-01 | 1,031 | 1,031 | 1,028 | 1,028 | 1,200 | 1,028 |
| 2017-07-31 | 1,036 | 1,036 | 1,035 | 1,035 | 500 | 1,035 |
| 2017-07-28 | 1,030 | 1,033 | 1,028 | 1,029 | 1,900 | 1,029 |
| 2017-07-27 | 1,029 | 1,037 | 1,028 | 1,029 | 3,400 | 1,029 |
| 2017-07-26 | 1,029 | 1,029 | 1,027 | 1,029 | 1,700 | 1,029 |
| 2017-07-25 | 1,029 | 1,030 | 1,028 | 1,029 | 1,500 | 1,029 |
| 2017-07-24 | 1,029 | 1,030 | 1,025 | 1,029 | 1,400 | 1,029 |
| 2017-07-21 | 1,029 | 1,029 | 1,025 | 1,025 | 500 | 1,025 |
| 2017-07-20 | 1,024 | 1,025 | 1,024 | 1,025 | 400 | 1,025 |
| 2017-07-19 | 1,025 | 1,025 | 1,020 | 1,021 | 3,600 | 1,021 |
| 2017-07-18 | 1,028 | 1,030 | 1,026 | 1,026 | 2,800 | 1,026 |
| 2017-07-14 | 1,026 | 1,027 | 1,026 | 1,026 | 800 | 1,026 |
| 2017-07-13 | 1,027 | 1,027 | 1,027 | 1,027 | 300 | 1,027 |
| 2017-07-12 | 1,025 | 1,026 | 1,021 | 1,021 | 1,300 | 1,021 |
| 2017-07-11 | 1,021 | 1,024 | 1,020 | 1,024 | 3,600 | 1,024 |
| 2017-07-10 | 1,023 | 1,023 | 1,022 | 1,022 | 1,600 | 1,022 |
| 2017-07-07 | 1,025 | 1,025 | 1,021 | 1,022 | 600 | 1,022 |
| 2017-07-06 | 1,021 | 1,023 | 1,021 | 1,023 | 1,300 | 1,023 |
| 2017-07-05 | 1,024 | 1,025 | 1,021 | 1,021 | 1,200 | 1,021 |
| 2017-07-04 | 1,030 | 1,030 | 1,023 | 1,023 | 2,200 | 1,023 |
| 2017-07-03 | 1,026 | 1,026 | 1,021 | 1,026 | 1,900 | 1,026 |
| 2017-06-30 | 1,024 | 1,026 | 1,022 | 1,022 | 700 | 1,022 |
| 2017-06-29 | 1,026 | 1,026 | 1,025 | 1,026 | 1,800 | 1,026 |
| 2017-06-28 | 1,025 | 1,025 | 1,023 | 1,025 | 1,700 | 1,025 |
| 2017-06-27 | 1,024 | 1,025 | 1,024 | 1,025 | 700 | 1,025 |
| 2017-06-26 | 1,026 | 1,026 | 1,024 | 1,024 | 1,000 | 1,024 |
| 2017-06-23 | 1,024 | 1,024 | 1,021 | 1,024 | 1,300 | 1,024 |
| 2017-06-22 | 1,023 | 1,024 | 1,023 | 1,024 | 500 | 1,024 |
| 2017-06-21 | 1,025 | 1,025 | 1,023 | 1,023 | 1,100 | 1,023 |
| 2017-06-20 | 1,023 | 1,023 | 1,021 | 1,023 | 1,600 | 1,023 |
| 2017-06-19 | 1,023 | 1,025 | 1,023 | 1,025 | 700 | 1,025 |
| 2017-06-16 | 1,026 | 1,026 | 1,023 | 1,023 | 3,500 | 1,023 |
| 2017-06-15 | 1,022 | 1,025 | 1,022 | 1,025 | 5,400 | 1,025 |
| 2017-06-14 | 1,025 | 1,025 | 1,021 | 1,022 | 700 | 1,022 |
| 2017-06-13 | 1,026 | 1,026 | 1,020 | 1,022 | 4,400 | 1,022 |
| 2017-06-12 | 1,023 | 1,025 | 1,023 | 1,025 | 3,500 | 1,025 |
| 2017-06-09 | 1,020 | 1,023 | 1,020 | 1,023 | 700 | 1,023 |
| 2017-06-08 | 1,024 | 1,024 | 1,020 | 1,020 | 2,500 | 1,020 |
| 2017-06-07 | 1,025 | 1,025 | 1,022 | 1,025 | 1,800 | 1,025 |
| 2017-06-06 | 1,025 | 1,025 | 1,020 | 1,024 | 1,900 | 1,024 |
| 2017-06-05 | 1,026 | 1,026 | 1,022 | 1,025 | 1,000 | 1,025 |
| 2017-06-02 | 1,025 | 1,027 | 1,020 | 1,026 | 1,800 | 1,026 |
| 2017-06-01 | 1,024 | 1,024 | 1,018 | 1,024 | 3,100 | 1,024 |
| 2017-05-31 | 1,027 | 1,028 | 1,021 | 1,022 | 1,400 | 1,022 |
| 2017-05-30 | 1,028 | 1,028 | 1,020 | 1,020 | 2,900 | 1,020 |
| 2017-05-29 | 1,025 | 1,030 | 1,020 | 1,022 | 2,400 | 1,022 |
| 2017-05-26 | 1,020 | 1,024 | 1,020 | 1,020 | 1,600 | 1,020 |
| 2017-05-25 | 1,028 | 1,028 | 1,021 | 1,021 | 3,000 | 1,021 |
| 2017-05-24 | 1,023 | 1,026 | 1,020 | 1,023 | 3,000 | 1,023 |
| 2017-05-23 | 1,025 | 1,028 | 1,023 | 1,023 | 700 | 1,023 |
| 2017-05-22 | 1,025 | 1,025 | 1,024 | 1,024 | 900 | 1,024 |
| 2017-05-19 | 1,019 | 1,019 | 1,016 | 1,019 | 2,200 | 1,019 |
| 2017-05-18 | 1,019 | 1,023 | 1,018 | 1,018 | 1,200 | 1,018 |
| 2017-05-17 | 1,026 | 1,026 | 1,019 | 1,019 | 2,900 | 1,019 |
| 2017-05-16 | 1,029 | 1,030 | 1,024 | 1,024 | 1,000 | 1,024 |
| 2017-05-15 | 1,021 | 1,026 | 1,019 | 1,025 | 4,800 | 1,025 |
| 2017-05-12 | 1,018 | 1,020 | 1,018 | 1,020 | 1,900 | 1,020 |
| 2017-05-11 | 1,017 | 1,017 | 1,016 | 1,017 | 1,700 | 1,017 |
| 2017-05-10 | 1,015 | 1,018 | 1,015 | 1,017 | 1,000 | 1,017 |
| 2017-05-09 | 1,017 | 1,020 | 1,013 | 1,019 | 1,400 | 1,019 |
| 2017-05-08 | 1,019 | 1,019 | 1,013 | 1,018 | 1,600 | 1,018 |
| 2017-05-02 | 1,022 | 1,022 | 1,014 | 1,014 | 3,000 | 1,014 |
| 2017-05-01 | 1,015 | 1,020 | 1,014 | 1,018 | 2,000 | 1,018 |
| 2017-04-28 | 1,020 | 1,020 | 1,012 | 1,014 | 700 | 1,014 |
| 2017-04-27 | 1,021 | 1,021 | 1,012 | 1,012 | 1,200 | 1,012 |
| 2017-04-26 | 1,009 | 1,014 | 1,007 | 1,010 | 1,800 | 1,010 |
| 2017-04-25 | 1,006 | 1,010 | 1,006 | 1,007 | 900 | 1,007 |
| 2017-04-24 | 1,006 | 1,010 | 1,003 | 1,003 | 2,800 | 1,003 |
| 2017-04-21 | 1,009 | 1,009 | 1,006 | 1,006 | 600 | 1,006 |
| 2017-04-20 | 1,003 | 1,005 | 1,003 | 1,004 | 2,500 | 1,004 |
| 2017-04-19 | 1,004 | 1,006 | 1,004 | 1,006 | 500 | 1,006 |
| 2017-04-18 | 1,006 | 1,006 | 1,002 | 1,004 | 2,400 | 1,004 |
| 2017-04-17 | 1,001 | 1,005 | 1,001 | 1,005 | 1,600 | 1,005 |
| 2017-04-14 | 999 | 1,004 | 999 | 999 | 2,100 | 999 |
| 2017-04-13 | 1,000 | 1,001 | 999 | 999 | 3,900 | 999 |
| 2017-04-12 | 1,004 | 1,004 | 999 | 1,000 | 3,600 | 1,000 |
| 2017-04-11 | 1,002 | 1,005 | 1,000 | 1,004 | 2,900 | 1,004 |
| 2017-04-10 | 1,014 | 1,021 | 999 | 1,005 | 10,200 | 1,005 |
| 2017-04-07 | 1,005 | 1,008 | 1,000 | 1,007 | 2,900 | 1,007 |
| 2017-04-06 | 1,018 | 1,018 | 1,000 | 1,000 | 3,900 | 1,000 |
| 2017-04-05 | 1,003 | 1,018 | 1,003 | 1,007 | 1,000 | 1,007 |
| 2017-04-04 | 1,016 | 1,023 | 1,000 | 1,001 | 14,900 | 1,001 |
| 2017-04-03 | 1,038 | 1,040 | 1,015 | 1,015 | 12,300 | 1,015 |
| 2017-03-31 | 1,020 | 1,020 | 1,010 | 1,012 | 3,300 | 1,012 |
| 2017-03-30 | 1,020 | 1,026 | 1,015 | 1,015 | 6,300 | 1,015 |
| 2017-03-29 | 1,010 | 1,020 | 1,006 | 1,013 | 2,600 | 1,013 |
| 2017-03-28 | 1,008 | 1,008 | 1,005 | 1,005 | 1,400 | 1,005 |
| 2017-03-27 | 1,009 | 1,010 | 1,007 | 1,007 | 4,000 | 1,007 |
| 2017-03-24 | 1,008 | 1,010 | 1,007 | 1,009 | 1,200 | 1,009 |
| 2017-03-23 | 1,006 | 1,009 | 1,005 | 1,008 | 2,900 | 1,008 |
| 2017-03-22 | 1,009 | 1,010 | 1,006 | 1,006 | 3,800 | 1,006 |
| 2017-03-21 | 1,012 | 1,013 | 1,009 | 1,009 | 2,900 | 1,009 |
| 2017-03-17 | 1,010 | 1,013 | 1,010 | 1,012 | 2,400 | 1,012 |
| 2017-03-16 | 1,011 | 1,012 | 1,010 | 1,012 | 2,500 | 1,012 |
| 2017-03-15 | 1,013 | 1,013 | 1,011 | 1,012 | 3,300 | 1,012 |
| 2017-03-14 | 1,015 | 1,017 | 1,013 | 1,013 | 1,500 | 1,013 |
| 2017-03-13 | 1,015 | 1,015 | 1,011 | 1,015 | 1,200 | 1,015 |
| 2017-03-10 | 1,014 | 1,015 | 1,010 | 1,011 | 3,700 | 1,011 |
| 2017-03-09 | 1,014 | 1,014 | 1,010 | 1,011 | 2,000 | 1,011 |
| 2017-03-08 | 1,014 | 1,014 | 1,011 | 1,014 | 1,300 | 1,014 |
| 2017-03-07 | 1,010 | 1,015 | 1,009 | 1,014 | 3,200 | 1,014 |
| 2017-03-06 | 1,012 | 1,014 | 1,009 | 1,010 | 2,700 | 1,010 |
| 2017-03-03 | 1,010 | 1,015 | 1,010 | 1,012 | 4,300 | 1,012 |
| 2017-03-02 | 1,013 | 1,015 | 1,010 | 1,010 | 5,300 | 1,010 |
| 2017-03-01 | 1,015 | 1,015 | 1,011 | 1,012 | 5,900 | 1,012 |
| 2017-02-28 | 1,012 | 1,019 | 1,012 | 1,015 | 3,500 | 1,015 |
| 2017-02-27 | 1,036 | 1,036 | 1,010 | 1,015 | 13,100 | 1,015 |
| 2017-02-24 | 1,009 | 1,049 | 1,005 | 1,036 | 36,100 | 1,036 |
| 2017-02-23 | 1,105 | 1,126 | 1,100 | 1,126 | 20,400 | 1,126 |
| 2017-02-22 | 1,100 | 1,103 | 1,095 | 1,103 | 9,300 | 1,103 |
| 2017-02-21 | 1,097 | 1,099 | 1,095 | 1,095 | 17,000 | 1,095 |
| 2017-02-20 | 1,097 | 1,100 | 1,096 | 1,096 | 8,600 | 1,096 |
| 2017-02-17 | 1,100 | 1,104 | 1,097 | 1,097 | 10,800 | 1,097 |
| 2017-02-16 | 1,098 | 1,100 | 1,098 | 1,100 | 3,100 | 1,100 |
| 2017-02-15 | 1,096 | 1,099 | 1,095 | 1,097 | 2,500 | 1,097 |
| 2017-02-14 | 1,096 | 1,097 | 1,095 | 1,095 | 2,500 | 1,095 |
| 2017-02-13 | 1,095 | 1,096 | 1,092 | 1,095 | 6,100 | 1,095 |
| 2017-02-10 | 1,093 | 1,094 | 1,089 | 1,093 | 7,200 | 1,093 |
| 2017-02-09 | 1,092 | 1,093 | 1,090 | 1,093 | 5,300 | 1,093 |
| 2017-02-08 | 1,091 | 1,092 | 1,090 | 1,092 | 3,000 | 1,092 |
| 2017-02-07 | 1,090 | 1,092 | 1,085 | 1,091 | 4,900 | 1,091 |
| 2017-02-06 | 1,092 | 1,096 | 1,091 | 1,093 | 3,700 | 1,093 |
| 2017-02-03 | 1,096 | 1,099 | 1,086 | 1,092 | 7,300 | 1,092 |
| 2017-02-02 | 1,100 | 1,100 | 1,097 | 1,100 | 4,900 | 1,100 |
| 2017-02-01 | 1,099 | 1,101 | 1,098 | 1,101 | 4,200 | 1,101 |
| 2017-01-31 | 1,102 | 1,104 | 1,100 | 1,103 | 5,200 | 1,103 |
| 2017-01-30 | 1,103 | 1,103 | 1,100 | 1,102 | 3,100 | 1,102 |
| 2017-01-27 | 1,098 | 1,103 | 1,095 | 1,095 | 8,200 | 1,095 |
| 2017-01-26 | 1,090 | 1,098 | 1,090 | 1,096 | 3,800 | 1,096 |
| 2017-01-25 | 1,078 | 1,090 | 1,078 | 1,090 | 3,900 | 1,090 |
| 2017-01-24 | 1,075 | 1,079 | 1,075 | 1,077 | 2,100 | 1,077 |
| 2017-01-23 | 1,079 | 1,087 | 1,076 | 1,087 | 5,300 | 1,087 |
| 2017-01-20 | 1,073 | 1,077 | 1,070 | 1,075 | 3,800 | 1,075 |
| 2017-01-19 | 1,071 | 1,079 | 1,071 | 1,073 | 2,400 | 1,073 |
| 2017-01-18 | 1,073 | 1,081 | 1,070 | 1,079 | 4,700 | 1,079 |
| 2017-01-17 | 1,090 | 1,090 | 1,078 | 1,088 | 6,800 | 1,088 |
| 2017-01-16 | 1,092 | 1,099 | 1,088 | 1,089 | 6,900 | 1,089 |
| 2017-01-13 | 1,090 | 1,090 | 1,080 | 1,090 | 5,400 | 1,090 |
| 2017-01-12 | 1,087 | 1,090 | 1,083 | 1,090 | 4,100 | 1,090 |
| 2017-01-11 | 1,070 | 1,083 | 1,070 | 1,083 | 8,200 | 1,083 |
| 2017-01-10 | 1,075 | 1,075 | 1,070 | 1,073 | 5,200 | 1,073 |
| 2017-01-06 | 1,067 | 1,070 | 1,065 | 1,069 | 2,700 | 1,069 |
| 2017-01-05 | 1,069 | 1,071 | 1,068 | 1,071 | 5,100 | 1,071 |
| 2017-01-04 | 1,060 | 1,070 | 1,060 | 1,067 | 7,500 | 1,067 |
分割・併合履歴 ： [2001-08-28]1株→2株
