2751 (株)テンポスホールディングス 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 | 2,122 | 2,160 | 2,117 | 2,158 | 25,100 | 2,158 |
| 2017-12-28 | 2,149 | 2,154 | 2,118 | 2,120 | 12,700 | 2,120 |
| 2017-12-27 | 2,125 | 2,154 | 2,124 | 2,150 | 13,500 | 2,150 |
| 2017-12-26 | 2,149 | 2,149 | 2,109 | 2,110 | 19,300 | 2,110 |
| 2017-12-25 | 2,163 | 2,163 | 2,121 | 2,145 | 25,000 | 2,145 |
| 2017-12-22 | 2,100 | 2,210 | 2,082 | 2,174 | 96,200 | 2,174 |
| 2017-12-21 | 2,051 | 2,063 | 2,031 | 2,055 | 17,500 | 2,055 |
| 2017-12-20 | 2,064 | 2,068 | 2,051 | 2,051 | 8,900 | 2,051 |
| 2017-12-19 | 2,068 | 2,080 | 2,064 | 2,064 | 9,500 | 2,064 |
| 2017-12-18 | 2,092 | 2,093 | 2,068 | 2,068 | 14,500 | 2,068 |
| 2017-12-15 | 2,075 | 2,095 | 2,066 | 2,092 | 17,400 | 2,092 |
| 2017-12-14 | 2,080 | 2,080 | 2,053 | 2,071 | 13,900 | 2,071 |
| 2017-12-13 | 2,068 | 2,068 | 2,035 | 2,049 | 17,100 | 2,049 |
| 2017-12-12 | 2,030 | 2,075 | 2,028 | 2,068 | 32,400 | 2,068 |
| 2017-12-11 | 1,950 | 2,009 | 1,950 | 2,002 | 100,000 | 2,002 |
| 2017-12-08 | 2,120 | 2,127 | 2,085 | 2,085 | 26,900 | 2,085 |
| 2017-12-07 | 2,130 | 2,149 | 2,100 | 2,121 | 21,700 | 2,121 |
| 2017-12-06 | 2,138 | 2,177 | 2,100 | 2,126 | 49,600 | 2,126 |
| 2017-12-05 | 2,085 | 2,143 | 2,077 | 2,137 | 53,000 | 2,137 |
| 2017-12-04 | 2,076 | 2,097 | 2,056 | 2,066 | 25,000 | 2,066 |
| 2017-12-01 | 2,082 | 2,084 | 2,070 | 2,072 | 17,000 | 2,072 |
| 2017-11-30 | 2,100 | 2,100 | 2,078 | 2,082 | 32,600 | 2,082 |
| 2017-11-29 | 2,074 | 2,080 | 2,070 | 2,080 | 16,600 | 2,080 |
| 2017-11-28 | 2,048 | 2,074 | 2,039 | 2,072 | 31,500 | 2,072 |
| 2017-11-27 | 2,010 | 2,048 | 2,004 | 2,048 | 45,000 | 2,048 |
| 2017-11-24 | 1,998 | 2,003 | 1,997 | 2,000 | 8,600 | 2,000 |
| 2017-11-22 | 2,000 | 2,001 | 1,996 | 1,996 | 9,300 | 1,996 |
| 2017-11-21 | 1,990 | 1,999 | 1,987 | 1,997 | 8,100 | 1,997 |
| 2017-11-20 | 1,980 | 1,988 | 1,972 | 1,988 | 12,500 | 1,988 |
| 2017-11-17 | 1,980 | 1,982 | 1,971 | 1,979 | 7,900 | 1,979 |
| 2017-11-16 | 1,952 | 1,981 | 1,952 | 1,971 | 9,600 | 1,971 |
| 2017-11-15 | 1,980 | 1,981 | 1,953 | 1,965 | 22,500 | 1,965 |
| 2017-11-13 | 1,992 | 1,993 | 1,984 | 1,988 | 10,000 | 1,988 |
| 2017-11-10 | 1,981 | 1,993 | 1,975 | 1,992 | 11,100 | 1,992 |
| 2017-11-09 | 2,000 | 2,000 | 1,984 | 1,984 | 19,700 | 1,984 |
| 2017-11-08 | 1,987 | 2,005 | 1,987 | 2,005 | 16,800 | 2,005 |
| 2017-11-07 | 1,990 | 1,992 | 1,986 | 1,987 | 14,600 | 1,987 |
| 2017-11-06 | 1,990 | 1,992 | 1,982 | 1,990 | 26,200 | 1,990 |
| 2017-11-02 | 2,006 | 2,006 | 1,995 | 1,997 | 14,200 | 1,997 |
| 2017-11-01 | 2,002 | 2,007 | 2,002 | 2,006 | 9,700 | 2,006 |
| 2017-10-31 | 2,000 | 2,007 | 1,995 | 2,007 | 16,900 | 2,007 |
| 2017-10-30 | 2,015 | 2,015 | 1,989 | 1,998 | 24,100 | 1,998 |
| 2017-10-27 | 1,967 | 2,030 | 1,964 | 2,011 | 29,500 | 2,011 |
| 2017-10-26 | 1,973 | 1,973 | 1,965 | 1,967 | 8,900 | 1,967 |
| 2017-10-25 | 1,980 | 1,982 | 1,968 | 1,968 | 10,400 | 1,968 |
| 2017-10-24 | 1,968 | 1,971 | 1,965 | 1,971 | 6,500 | 1,971 |
| 2017-10-23 | 1,963 | 1,974 | 1,962 | 1,962 | 12,800 | 1,962 |
| 2017-10-20 | 1,958 | 1,964 | 1,956 | 1,963 | 7,100 | 1,963 |
| 2017-10-19 | 1,964 | 1,970 | 1,960 | 1,960 | 6,900 | 1,960 |
| 2017-10-18 | 1,982 | 1,984 | 1,967 | 1,967 | 15,500 | 1,967 |
| 2017-10-17 | 1,988 | 1,994 | 1,977 | 1,982 | 21,800 | 1,982 |
| 2017-10-16 | 1,959 | 1,984 | 1,956 | 1,977 | 22,100 | 1,977 |
| 2017-10-13 | 1,949 | 1,958 | 1,945 | 1,951 | 5,200 | 1,951 |
| 2017-10-12 | 1,960 | 1,962 | 1,952 | 1,955 | 5,700 | 1,955 |
| 2017-10-11 | 1,946 | 1,961 | 1,945 | 1,956 | 9,000 | 1,956 |
| 2017-10-10 | 1,936 | 1,950 | 1,935 | 1,946 | 5,800 | 1,946 |
| 2017-10-06 | 1,936 | 1,943 | 1,931 | 1,931 | 6,300 | 1,931 |
| 2017-10-05 | 1,946 | 1,954 | 1,938 | 1,943 | 8,800 | 1,943 |
| 2017-10-04 | 1,952 | 1,958 | 1,946 | 1,946 | 8,100 | 1,946 |
| 2017-10-03 | 1,962 | 1,962 | 1,951 | 1,951 | 8,600 | 1,951 |
| 2017-10-02 | 1,965 | 1,965 | 1,957 | 1,960 | 12,500 | 1,960 |
| 2017-09-29 | 1,950 | 1,961 | 1,950 | 1,954 | 12,900 | 1,954 |
| 2017-09-28 | 1,963 | 1,964 | 1,951 | 1,953 | 19,900 | 1,953 |
| 2017-09-27 | 1,941 | 1,964 | 1,937 | 1,960 | 31,900 | 1,960 |
| 2017-09-26 | 1,937 | 1,944 | 1,933 | 1,935 | 15,500 | 1,935 |
| 2017-09-25 | 1,928 | 1,938 | 1,928 | 1,932 | 7,900 | 1,932 |
| 2017-09-22 | 1,929 | 1,929 | 1,925 | 1,929 | 6,300 | 1,929 |
| 2017-09-21 | 1,920 | 1,928 | 1,920 | 1,927 | 9,900 | 1,927 |
| 2017-09-20 | 1,920 | 1,924 | 1,920 | 1,921 | 6,500 | 1,921 |
| 2017-09-19 | 1,927 | 1,930 | 1,920 | 1,920 | 8,000 | 1,920 |
| 2017-09-15 | 1,915 | 1,924 | 1,915 | 1,923 | 5,500 | 1,923 |
| 2017-09-14 | 1,924 | 1,930 | 1,916 | 1,925 | 5,300 | 1,925 |
| 2017-09-13 | 1,926 | 1,931 | 1,925 | 1,926 | 6,000 | 1,926 |
| 2017-09-12 | 1,916 | 1,925 | 1,910 | 1,925 | 7,700 | 1,925 |
| 2017-09-11 | 1,903 | 1,915 | 1,903 | 1,907 | 9,300 | 1,907 |
| 2017-09-08 | 1,920 | 1,920 | 1,910 | 1,916 | 6,700 | 1,916 |
| 2017-09-07 | 1,910 | 1,919 | 1,909 | 1,919 | 4,800 | 1,919 |
| 2017-09-06 | 1,910 | 1,910 | 1,901 | 1,909 | 8,700 | 1,909 |
| 2017-09-05 | 1,921 | 1,924 | 1,910 | 1,912 | 8,800 | 1,912 |
| 2017-09-04 | 1,927 | 1,928 | 1,915 | 1,921 | 7,300 | 1,921 |
| 2017-09-01 | 1,920 | 1,925 | 1,916 | 1,924 | 3,500 | 1,924 |
| 2017-08-31 | 1,921 | 1,922 | 1,911 | 1,922 | 5,200 | 1,922 |
| 2017-08-30 | 1,921 | 1,924 | 1,910 | 1,922 | 11,800 | 1,922 |
| 2017-08-29 | 1,921 | 1,929 | 1,920 | 1,920 | 5,800 | 1,920 |
| 2017-08-28 | 1,925 | 1,928 | 1,921 | 1,928 | 5,800 | 1,928 |
| 2017-08-25 | 1,911 | 1,920 | 1,911 | 1,918 | 5,500 | 1,918 |
| 2017-08-24 | 1,912 | 1,919 | 1,911 | 1,911 | 6,100 | 1,911 |
| 2017-08-23 | 1,914 | 1,919 | 1,912 | 1,912 | 4,200 | 1,912 |
| 2017-08-22 | 1,925 | 1,925 | 1,913 | 1,913 | 5,500 | 1,913 |
| 2017-08-21 | 1,913 | 1,920 | 1,913 | 1,914 | 3,600 | 1,914 |
| 2017-08-18 | 1,910 | 1,916 | 1,908 | 1,912 | 5,300 | 1,912 |
| 2017-08-17 | 1,917 | 1,917 | 1,911 | 1,912 | 4,900 | 1,912 |
| 2017-08-16 | 1,923 | 1,928 | 1,916 | 1,920 | 5,500 | 1,920 |
| 2017-08-15 | 1,926 | 1,927 | 1,918 | 1,923 | 5,100 | 1,923 |
| 2017-08-14 | 1,910 | 1,929 | 1,902 | 1,926 | 10,400 | 1,926 |
| 2017-08-10 | 1,931 | 1,937 | 1,920 | 1,920 | 7,200 | 1,920 |
| 2017-08-09 | 1,946 | 1,946 | 1,917 | 1,933 | 9,000 | 1,933 |
| 2017-08-08 | 1,946 | 1,946 | 1,939 | 1,945 | 4,900 | 1,945 |
| 2017-08-07 | 1,940 | 1,944 | 1,938 | 1,944 | 4,400 | 1,944 |
| 2017-08-04 | 1,944 | 1,946 | 1,940 | 1,940 | 2,600 | 1,940 |
| 2017-08-03 | 1,948 | 1,948 | 1,942 | 1,942 | 5,200 | 1,942 |
| 2017-08-02 | 1,948 | 1,948 | 1,942 | 1,947 | 5,700 | 1,947 |
| 2017-08-01 | 1,941 | 1,948 | 1,940 | 1,940 | 20,700 | 1,940 |
| 2017-07-31 | 1,942 | 1,943 | 1,935 | 1,940 | 7,400 | 1,940 |
| 2017-07-28 | 1,940 | 1,940 | 1,928 | 1,940 | 10,900 | 1,940 |
| 2017-07-27 | 1,935 | 1,940 | 1,929 | 1,934 | 11,200 | 1,934 |
| 2017-07-26 | 1,930 | 1,935 | 1,929 | 1,935 | 13,300 | 1,935 |
| 2017-07-25 | 1,924 | 1,926 | 1,922 | 1,923 | 8,300 | 1,923 |
| 2017-07-24 | 1,912 | 1,924 | 1,912 | 1,924 | 8,700 | 1,924 |
| 2017-07-21 | 1,910 | 1,914 | 1,910 | 1,912 | 5,500 | 1,912 |
| 2017-07-20 | 1,902 | 1,911 | 1,902 | 1,910 | 9,400 | 1,910 |
| 2017-07-19 | 1,916 | 1,916 | 1,903 | 1,905 | 10,300 | 1,905 |
| 2017-07-18 | 1,923 | 1,923 | 1,917 | 1,918 | 10,400 | 1,918 |
| 2017-07-14 | 1,921 | 1,924 | 1,915 | 1,923 | 7,300 | 1,923 |
| 2017-07-13 | 1,926 | 1,926 | 1,919 | 1,920 | 6,200 | 1,920 |
| 2017-07-12 | 1,921 | 1,926 | 1,919 | 1,926 | 5,400 | 1,926 |
| 2017-07-11 | 1,927 | 1,927 | 1,919 | 1,923 | 5,900 | 1,923 |
| 2017-07-10 | 1,915 | 1,927 | 1,910 | 1,922 | 14,200 | 1,922 |
| 2017-07-07 | 1,914 | 1,916 | 1,910 | 1,916 | 5,200 | 1,916 |
| 2017-07-06 | 1,911 | 1,919 | 1,910 | 1,919 | 9,500 | 1,919 |
| 2017-07-05 | 1,909 | 1,915 | 1,902 | 1,914 | 10,400 | 1,914 |
| 2017-07-04 | 1,913 | 1,920 | 1,909 | 1,911 | 17,500 | 1,911 |
| 2017-07-03 | 1,910 | 1,914 | 1,901 | 1,909 | 10,500 | 1,909 |
| 2017-06-30 | 1,895 | 1,910 | 1,894 | 1,910 | 20,600 | 1,910 |
| 2017-06-29 | 1,892 | 1,896 | 1,892 | 1,896 | 5,000 | 1,896 |
| 2017-06-28 | 1,895 | 1,895 | 1,887 | 1,893 | 8,300 | 1,893 |
| 2017-06-27 | 1,895 | 1,895 | 1,890 | 1,891 | 6,900 | 1,891 |
| 2017-06-26 | 1,895 | 1,895 | 1,881 | 1,887 | 13,000 | 1,887 |
| 2017-06-23 | 1,890 | 1,892 | 1,887 | 1,892 | 8,400 | 1,892 |
| 2017-06-22 | 1,891 | 1,893 | 1,890 | 1,891 | 7,100 | 1,891 |
| 2017-06-21 | 1,890 | 1,892 | 1,889 | 1,890 | 6,600 | 1,890 |
| 2017-06-20 | 1,890 | 1,894 | 1,888 | 1,888 | 5,300 | 1,888 |
| 2017-06-19 | 1,880 | 1,893 | 1,880 | 1,888 | 9,700 | 1,888 |
| 2017-06-16 | 1,872 | 1,879 | 1,872 | 1,874 | 9,600 | 1,874 |
| 2017-06-15 | 1,905 | 1,905 | 1,858 | 1,871 | 45,800 | 1,871 |
| 2017-06-14 | 1,908 | 1,915 | 1,905 | 1,905 | 17,600 | 1,905 |
| 2017-06-13 | 1,913 | 1,918 | 1,907 | 1,911 | 23,800 | 1,911 |
| 2017-06-12 | 1,918 | 1,930 | 1,905 | 1,913 | 40,100 | 1,913 |
| 2017-06-09 | 1,901 | 1,906 | 1,899 | 1,903 | 11,600 | 1,903 |
| 2017-06-08 | 1,907 | 1,908 | 1,900 | 1,902 | 9,700 | 1,902 |
| 2017-06-07 | 1,903 | 1,906 | 1,900 | 1,906 | 7,200 | 1,906 |
| 2017-06-06 | 1,905 | 1,908 | 1,900 | 1,906 | 11,500 | 1,906 |
| 2017-06-05 | 1,908 | 1,908 | 1,900 | 1,905 | 11,100 | 1,905 |
| 2017-06-02 | 1,903 | 1,908 | 1,899 | 1,903 | 8,100 | 1,903 |
| 2017-06-01 | 1,899 | 1,909 | 1,898 | 1,901 | 7,400 | 1,901 |
| 2017-05-31 | 1,902 | 1,905 | 1,899 | 1,900 | 7,200 | 1,900 |
| 2017-05-30 | 1,904 | 1,905 | 1,900 | 1,903 | 4,200 | 1,903 |
| 2017-05-29 | 1,904 | 1,905 | 1,899 | 1,905 | 6,800 | 1,905 |
| 2017-05-26 | 1,908 | 1,911 | 1,897 | 1,900 | 14,700 | 1,900 |
| 2017-05-25 | 1,898 | 1,905 | 1,898 | 1,899 | 8,900 | 1,899 |
| 2017-05-24 | 1,905 | 1,905 | 1,898 | 1,898 | 10,000 | 1,898 |
| 2017-05-23 | 1,908 | 1,908 | 1,899 | 1,908 | 9,900 | 1,908 |
| 2017-05-22 | 1,905 | 1,912 | 1,899 | 1,899 | 10,900 | 1,899 |
| 2017-05-19 | 1,902 | 1,905 | 1,895 | 1,905 | 6,600 | 1,905 |
| 2017-05-18 | 1,886 | 1,909 | 1,885 | 1,903 | 18,000 | 1,903 |
| 2017-05-17 | 1,902 | 1,903 | 1,890 | 1,891 | 13,600 | 1,891 |
| 2017-05-16 | 1,906 | 1,912 | 1,901 | 1,902 | 10,300 | 1,902 |
| 2017-05-15 | 1,899 | 1,910 | 1,899 | 1,904 | 12,500 | 1,904 |
| 2017-05-12 | 1,903 | 1,903 | 1,893 | 1,897 | 11,400 | 1,897 |
| 2017-05-11 | 1,921 | 1,921 | 1,899 | 1,903 | 24,300 | 1,903 |
| 2017-05-10 | 1,938 | 1,947 | 1,925 | 1,926 | 20,800 | 1,926 |
| 2017-05-09 | 1,917 | 1,934 | 1,912 | 1,934 | 36,800 | 1,934 |
| 2017-05-08 | 1,913 | 1,918 | 1,911 | 1,917 | 22,700 | 1,917 |
| 2017-05-02 | 1,909 | 1,911 | 1,890 | 1,906 | 37,500 | 1,906 |
| 2017-05-01 | 1,912 | 1,916 | 1,903 | 1,903 | 32,600 | 1,903 |
| 2017-04-28 | 1,894 | 1,909 | 1,887 | 1,902 | 36,200 | 1,902 |
| 2017-04-27 | 1,892 | 1,906 | 1,890 | 1,906 | 46,300 | 1,906 |
| 2017-04-26 | 1,880 | 1,905 | 1,875 | 1,898 | 263,100 | 1,898 |
| 2017-04-25 | 1,962 | 1,968 | 1,945 | 1,945 | 379,800 | 1,945 |
| 2017-04-24 | 1,997 | 1,999 | 1,975 | 1,979 | 122,800 | 1,979 |
| 2017-04-21 | 2,001 | 2,002 | 1,995 | 1,997 | 52,100 | 1,997 |
| 2017-04-20 | 2,000 | 2,004 | 2,000 | 2,000 | 34,900 | 2,000 |
| 2017-04-19 | 1,988 | 2,005 | 1,987 | 1,997 | 50,700 | 1,997 |
| 2017-04-18 | 1,981 | 2,010 | 1,981 | 1,998 | 63,800 | 1,998 |
| 2017-04-17 | 1,952 | 1,975 | 1,952 | 1,968 | 26,500 | 1,968 |
| 2017-04-14 | 1,966 | 1,971 | 1,953 | 1,953 | 41,700 | 1,953 |
| 2017-04-13 | 1,981 | 1,981 | 1,967 | 1,977 | 46,000 | 1,977 |
| 2017-04-12 | 1,989 | 1,991 | 1,981 | 1,985 | 36,100 | 1,985 |
| 2017-04-11 | 1,993 | 2,007 | 1,988 | 1,992 | 44,100 | 1,992 |
| 2017-04-10 | 1,998 | 2,006 | 1,985 | 1,988 | 39,400 | 1,988 |
| 2017-04-07 | 1,972 | 1,999 | 1,970 | 1,985 | 30,600 | 1,985 |
| 2017-04-06 | 1,990 | 1,995 | 1,970 | 1,972 | 52,100 | 1,972 |
| 2017-04-05 | 2,001 | 2,012 | 1,991 | 1,993 | 44,400 | 1,993 |
| 2017-04-04 | 2,030 | 2,030 | 1,991 | 1,994 | 76,400 | 1,994 |
| 2017-04-03 | 2,021 | 2,036 | 2,020 | 2,026 | 26,600 | 2,026 |
| 2017-03-31 | 2,020 | 2,047 | 2,019 | 2,021 | 48,400 | 2,021 |
| 2017-03-30 | 2,085 | 2,088 | 2,036 | 2,040 | 54,400 | 2,040 |
| 2017-03-29 | 2,036 | 2,079 | 2,032 | 2,075 | 77,000 | 2,075 |
| 2017-03-28 | 2,012 | 2,040 | 2,010 | 2,037 | 61,700 | 2,037 |
| 2017-03-27 | 2,010 | 2,015 | 2,002 | 2,015 | 27,500 | 2,015 |
| 2017-03-24 | 2,000 | 2,011 | 1,999 | 2,011 | 15,300 | 2,011 |
| 2017-03-23 | 2,006 | 2,014 | 1,999 | 1,999 | 18,400 | 1,999 |
| 2017-03-22 | 2,010 | 2,014 | 2,001 | 2,006 | 21,200 | 2,006 |
| 2017-03-21 | 2,020 | 2,038 | 2,017 | 2,026 | 26,700 | 2,026 |
| 2017-03-17 | 1,992 | 2,016 | 1,986 | 2,016 | 24,000 | 2,016 |
| 2017-03-16 | 1,983 | 1,992 | 1,982 | 1,983 | 17,300 | 1,983 |
| 2017-03-15 | 2,000 | 2,000 | 1,981 | 1,983 | 23,500 | 1,983 |
| 2017-03-14 | 1,981 | 2,009 | 1,980 | 2,009 | 26,300 | 2,009 |
| 2017-03-13 | 2,001 | 2,024 | 1,950 | 1,983 | 71,400 | 1,983 |
| 2017-03-10 | 2,038 | 2,041 | 1,995 | 2,024 | 40,900 | 2,024 |
| 2017-03-09 | 2,055 | 2,055 | 2,038 | 2,038 | 11,400 | 2,038 |
| 2017-03-08 | 2,047 | 2,052 | 2,038 | 2,045 | 15,100 | 2,045 |
| 2017-03-07 | 2,055 | 2,057 | 2,036 | 2,042 | 18,200 | 2,042 |
| 2017-03-06 | 2,021 | 2,058 | 2,020 | 2,058 | 33,400 | 2,058 |
| 2017-03-03 | 2,000 | 2,018 | 1,993 | 2,008 | 20,500 | 2,008 |
| 2017-03-02 | 1,998 | 2,015 | 1,981 | 1,989 | 32,700 | 1,989 |
| 2017-03-01 | 2,003 | 2,005 | 1,970 | 1,980 | 53,200 | 1,980 |
| 2017-02-28 | 2,040 | 2,050 | 2,005 | 2,018 | 46,100 | 2,018 |
| 2017-02-27 | 2,095 | 2,099 | 2,057 | 2,065 | 42,000 | 2,065 |
| 2017-02-24 | 2,035 | 2,090 | 2,017 | 2,087 | 47,700 | 2,087 |
| 2017-02-23 | 2,000 | 2,040 | 1,999 | 2,039 | 44,500 | 2,039 |
| 2017-02-22 | 1,981 | 1,998 | 1,975 | 1,998 | 27,600 | 1,998 |
| 2017-02-21 | 1,956 | 1,980 | 1,955 | 1,978 | 27,700 | 1,978 |
| 2017-02-20 | 1,925 | 1,946 | 1,920 | 1,946 | 18,500 | 1,946 |
| 2017-02-17 | 1,918 | 1,919 | 1,912 | 1,919 | 10,300 | 1,919 |
| 2017-02-16 | 1,910 | 1,920 | 1,910 | 1,917 | 14,600 | 1,917 |
| 2017-02-15 | 1,910 | 1,913 | 1,902 | 1,910 | 15,900 | 1,910 |
| 2017-02-14 | 1,904 | 1,905 | 1,898 | 1,904 | 9,700 | 1,904 |
| 2017-02-13 | 1,899 | 1,903 | 1,897 | 1,901 | 19,100 | 1,901 |
| 2017-02-10 | 1,890 | 1,897 | 1,884 | 1,893 | 14,700 | 1,893 |
| 2017-02-09 | 1,870 | 1,885 | 1,870 | 1,885 | 10,400 | 1,885 |
| 2017-02-08 | 1,869 | 1,869 | 1,860 | 1,868 | 8,700 | 1,868 |
| 2017-02-07 | 1,862 | 1,865 | 1,851 | 1,857 | 12,100 | 1,857 |
| 2017-02-06 | 1,865 | 1,866 | 1,856 | 1,862 | 11,200 | 1,862 |
| 2017-02-03 | 1,862 | 1,868 | 1,849 | 1,855 | 10,900 | 1,855 |
| 2017-02-02 | 1,860 | 1,870 | 1,860 | 1,862 | 9,700 | 1,862 |
| 2017-02-01 | 1,857 | 1,869 | 1,857 | 1,867 | 12,200 | 1,867 |
| 2017-01-31 | 1,870 | 1,871 | 1,852 | 1,863 | 11,100 | 1,863 |
| 2017-01-30 | 1,846 | 1,868 | 1,846 | 1,868 | 14,400 | 1,868 |
| 2017-01-27 | 1,840 | 1,844 | 1,832 | 1,843 | 10,900 | 1,843 |
| 2017-01-26 | 1,833 | 1,836 | 1,825 | 1,836 | 12,800 | 1,836 |
| 2017-01-25 | 1,823 | 1,825 | 1,807 | 1,823 | 11,900 | 1,823 |
| 2017-01-24 | 1,808 | 1,820 | 1,804 | 1,808 | 16,400 | 1,808 |
| 2017-01-23 | 1,796 | 1,809 | 1,787 | 1,801 | 12,000 | 1,801 |
| 2017-01-20 | 1,781 | 1,784 | 1,775 | 1,784 | 10,200 | 1,784 |
| 2017-01-19 | 1,777 | 1,783 | 1,775 | 1,781 | 8,300 | 1,781 |
| 2017-01-18 | 1,771 | 1,775 | 1,760 | 1,769 | 10,600 | 1,769 |
| 2017-01-17 | 1,795 | 1,796 | 1,773 | 1,776 | 16,500 | 1,776 |
| 2017-01-16 | 1,815 | 1,819 | 1,798 | 1,803 | 14,500 | 1,803 |
| 2017-01-13 | 1,800 | 1,815 | 1,800 | 1,815 | 10,900 | 1,815 |
| 2017-01-12 | 1,821 | 1,821 | 1,780 | 1,802 | 17,900 | 1,802 |
| 2017-01-11 | 1,810 | 1,821 | 1,806 | 1,820 | 17,300 | 1,820 |
| 2017-01-10 | 1,801 | 1,812 | 1,801 | 1,804 | 19,800 | 1,804 |
| 2017-01-06 | 1,763 | 1,800 | 1,763 | 1,796 | 30,200 | 1,796 |
| 2017-01-05 | 1,765 | 1,767 | 1,756 | 1,767 | 15,100 | 1,767 |
| 2017-01-04 | 1,754 | 1,778 | 1,753 | 1,765 | 14,900 | 1,765 |
分割・併合履歴 ： [2013-10-29]1株→300株 [2004-04-26]1株→2株 [2003-04-24]1株→2株
