2914 JT 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 | 3,636 | 3,644 | 3,626 | 3,631 | 2,598,300 | 3,631 |
| 2017-12-28 | 3,637 | 3,646 | 3,631 | 3,636 | 2,945,800 | 3,636 |
| 2017-12-27 | 3,642 | 3,664 | 3,628 | 3,650 | 4,160,400 | 3,650 |
| 2017-12-26 | 3,730 | 3,736 | 3,718 | 3,720 | 5,301,900 | 3,720 |
| 2017-12-25 | 3,704 | 3,722 | 3,700 | 3,718 | 2,700,600 | 3,718 |
| 2017-12-22 | 3,705 | 3,707 | 3,695 | 3,701 | 4,279,400 | 3,701 |
| 2017-12-21 | 3,700 | 3,701 | 3,690 | 3,695 | 4,576,300 | 3,695 |
| 2017-12-20 | 3,700 | 3,705 | 3,693 | 3,700 | 4,340,600 | 3,700 |
| 2017-12-19 | 3,707 | 3,716 | 3,697 | 3,702 | 5,333,200 | 3,702 |
| 2017-12-18 | 3,730 | 3,730 | 3,708 | 3,714 | 4,422,900 | 3,714 |
| 2017-12-15 | 3,714 | 3,724 | 3,694 | 3,719 | 6,650,800 | 3,719 |
| 2017-12-14 | 3,710 | 3,728 | 3,706 | 3,714 | 4,335,600 | 3,714 |
| 2017-12-13 | 3,724 | 3,726 | 3,707 | 3,720 | 5,214,000 | 3,720 |
| 2017-12-12 | 3,733 | 3,744 | 3,723 | 3,726 | 4,313,100 | 3,726 |
| 2017-12-11 | 3,725 | 3,732 | 3,713 | 3,730 | 3,797,000 | 3,730 |
| 2017-12-08 | 3,705 | 3,735 | 3,705 | 3,725 | 7,322,800 | 3,725 |
| 2017-12-07 | 3,732 | 3,752 | 3,724 | 3,730 | 4,936,900 | 3,730 |
| 2017-12-06 | 3,739 | 3,770 | 3,717 | 3,726 | 6,343,600 | 3,726 |
| 2017-12-05 | 3,724 | 3,786 | 3,715 | 3,773 | 5,748,400 | 3,773 |
| 2017-12-04 | 3,733 | 3,739 | 3,705 | 3,710 | 3,939,300 | 3,710 |
| 2017-12-01 | 3,737 | 3,762 | 3,718 | 3,730 | 4,277,200 | 3,730 |
| 2017-11-30 | 3,701 | 3,734 | 3,695 | 3,720 | 7,982,800 | 3,720 |
| 2017-11-29 | 3,734 | 3,734 | 3,691 | 3,697 | 5,491,000 | 3,697 |
| 2017-11-28 | 3,695 | 3,719 | 3,694 | 3,715 | 3,924,600 | 3,715 |
| 2017-11-27 | 3,706 | 3,720 | 3,698 | 3,703 | 3,048,200 | 3,703 |
| 2017-11-24 | 3,699 | 3,714 | 3,686 | 3,705 | 3,709,300 | 3,705 |
| 2017-11-22 | 3,700 | 3,708 | 3,690 | 3,694 | 4,691,500 | 3,694 |
| 2017-11-21 | 3,705 | 3,727 | 3,690 | 3,690 | 4,225,300 | 3,690 |
| 2017-11-20 | 3,715 | 3,718 | 3,696 | 3,700 | 4,017,600 | 3,700 |
| 2017-11-17 | 3,750 | 3,770 | 3,715 | 3,725 | 4,418,800 | 3,725 |
| 2017-11-16 | 3,695 | 3,754 | 3,692 | 3,736 | 4,318,700 | 3,736 |
| 2017-11-15 | 3,738 | 3,747 | 3,704 | 3,705 | 5,699,300 | 3,705 |
| 2017-11-13 | 3,801 | 3,812 | 3,765 | 3,765 | 3,275,400 | 3,765 |
| 2017-11-10 | 3,760 | 3,810 | 3,756 | 3,799 | 3,773,800 | 3,799 |
| 2017-11-09 | 3,823 | 3,865 | 3,765 | 3,803 | 8,845,100 | 3,803 |
| 2017-11-08 | 3,835 | 3,868 | 3,804 | 3,823 | 7,849,300 | 3,823 |
| 2017-11-07 | 3,769 | 3,856 | 3,750 | 3,840 | 7,289,600 | 3,840 |
| 2017-11-06 | 3,768 | 3,769 | 3,722 | 3,743 | 6,712,600 | 3,743 |
| 2017-11-02 | 3,760 | 3,838 | 3,741 | 3,804 | 6,806,900 | 3,804 |
| 2017-11-01 | 3,750 | 3,768 | 3,738 | 3,759 | 5,309,300 | 3,759 |
| 2017-10-31 | 3,755 | 3,761 | 3,734 | 3,747 | 4,254,100 | 3,747 |
| 2017-10-30 | 3,768 | 3,775 | 3,759 | 3,773 | 6,931,100 | 3,773 |
| 2017-10-27 | 3,780 | 3,817 | 3,754 | 3,805 | 4,946,500 | 3,805 |
| 2017-10-26 | 3,845 | 3,845 | 3,780 | 3,800 | 4,923,400 | 3,800 |
| 2017-10-25 | 3,880 | 3,888 | 3,840 | 3,850 | 5,015,300 | 3,850 |
| 2017-10-24 | 3,900 | 3,902 | 3,861 | 3,885 | 4,409,100 | 3,885 |
| 2017-10-23 | 3,892 | 3,894 | 3,865 | 3,876 | 3,500,700 | 3,876 |
| 2017-10-20 | 3,858 | 3,894 | 3,831 | 3,890 | 4,463,000 | 3,890 |
| 2017-10-19 | 3,879 | 3,898 | 3,865 | 3,876 | 4,502,200 | 3,876 |
| 2017-10-18 | 3,818 | 3,851 | 3,811 | 3,851 | 3,892,600 | 3,851 |
| 2017-10-17 | 3,810 | 3,828 | 3,796 | 3,804 | 4,071,600 | 3,804 |
| 2017-10-16 | 3,739 | 3,807 | 3,725 | 3,782 | 5,043,400 | 3,782 |
| 2017-10-13 | 3,690 | 3,734 | 3,689 | 3,714 | 4,004,400 | 3,714 |
| 2017-10-12 | 3,708 | 3,728 | 3,691 | 3,693 | 3,475,500 | 3,693 |
| 2017-10-11 | 3,693 | 3,703 | 3,682 | 3,687 | 2,866,200 | 3,687 |
| 2017-10-10 | 3,683 | 3,693 | 3,675 | 3,685 | 3,452,200 | 3,685 |
| 2017-10-06 | 3,700 | 3,718 | 3,686 | 3,690 | 3,765,100 | 3,690 |
| 2017-10-05 | 3,699 | 3,709 | 3,684 | 3,697 | 2,861,800 | 3,697 |
| 2017-10-04 | 3,700 | 3,710 | 3,688 | 3,691 | 2,885,400 | 3,691 |
| 2017-10-03 | 3,699 | 3,715 | 3,687 | 3,710 | 3,061,500 | 3,710 |
| 2017-10-02 | 3,679 | 3,696 | 3,678 | 3,689 | 2,472,100 | 3,689 |
| 2017-09-29 | 3,713 | 3,714 | 3,677 | 3,688 | 4,173,100 | 3,688 |
| 2017-09-28 | 3,701 | 3,714 | 3,684 | 3,713 | 2,923,000 | 3,713 |
| 2017-09-27 | 3,691 | 3,709 | 3,686 | 3,702 | 1,851,600 | 3,702 |
| 2017-09-26 | 3,688 | 3,693 | 3,667 | 3,687 | 2,966,800 | 3,687 |
| 2017-09-25 | 3,685 | 3,692 | 3,676 | 3,680 | 2,449,100 | 3,680 |
| 2017-09-22 | 3,699 | 3,700 | 3,667 | 3,674 | 3,328,300 | 3,674 |
| 2017-09-21 | 3,720 | 3,724 | 3,681 | 3,683 | 4,574,400 | 3,683 |
| 2017-09-20 | 3,705 | 3,729 | 3,691 | 3,722 | 3,510,000 | 3,722 |
| 2017-09-19 | 3,726 | 3,733 | 3,701 | 3,720 | 3,757,200 | 3,720 |
| 2017-09-15 | 3,695 | 3,722 | 3,683 | 3,696 | 4,051,000 | 3,696 |
| 2017-09-14 | 3,710 | 3,718 | 3,676 | 3,682 | 2,681,100 | 3,682 |
| 2017-09-13 | 3,720 | 3,736 | 3,700 | 3,706 | 2,427,500 | 3,706 |
| 2017-09-12 | 3,690 | 3,715 | 3,661 | 3,696 | 2,837,100 | 3,696 |
| 2017-09-11 | 3,655 | 3,684 | 3,642 | 3,669 | 2,803,300 | 3,669 |
| 2017-09-08 | 3,663 | 3,685 | 3,641 | 3,655 | 6,350,800 | 3,655 |
| 2017-09-07 | 3,715 | 3,738 | 3,699 | 3,719 | 2,480,000 | 3,719 |
| 2017-09-06 | 3,693 | 3,716 | 3,672 | 3,702 | 2,420,700 | 3,702 |
| 2017-09-05 | 3,729 | 3,747 | 3,700 | 3,706 | 2,577,600 | 3,706 |
| 2017-09-04 | 3,765 | 3,766 | 3,718 | 3,734 | 1,759,400 | 3,734 |
| 2017-09-01 | 3,790 | 3,796 | 3,756 | 3,770 | 2,059,500 | 3,770 |
| 2017-08-31 | 3,736 | 3,782 | 3,728 | 3,764 | 3,644,800 | 3,764 |
| 2017-08-30 | 3,728 | 3,740 | 3,719 | 3,736 | 4,506,300 | 3,736 |
| 2017-08-29 | 3,700 | 3,723 | 3,694 | 3,713 | 2,051,700 | 3,713 |
| 2017-08-28 | 3,690 | 3,717 | 3,679 | 3,709 | 2,230,200 | 3,709 |
| 2017-08-25 | 3,690 | 3,706 | 3,655 | 3,696 | 3,674,700 | 3,696 |
| 2017-08-24 | 3,740 | 3,751 | 3,708 | 3,717 | 2,943,300 | 3,717 |
| 2017-08-23 | 3,768 | 3,771 | 3,720 | 3,741 | 3,226,300 | 3,741 |
| 2017-08-22 | 3,740 | 3,749 | 3,731 | 3,740 | 2,154,400 | 3,740 |
| 2017-08-21 | 3,790 | 3,794 | 3,739 | 3,743 | 2,950,700 | 3,743 |
| 2017-08-18 | 3,761 | 3,809 | 3,757 | 3,804 | 3,152,800 | 3,804 |
| 2017-08-17 | 3,791 | 3,792 | 3,768 | 3,784 | 2,030,300 | 3,784 |
| 2017-08-16 | 3,776 | 3,796 | 3,770 | 3,785 | 2,657,300 | 3,785 |
| 2017-08-15 | 3,770 | 3,800 | 3,750 | 3,775 | 3,881,100 | 3,775 |
| 2017-08-14 | 3,775 | 3,804 | 3,746 | 3,783 | 4,457,300 | 3,783 |
| 2017-08-10 | 3,824 | 3,828 | 3,801 | 3,803 | 2,919,500 | 3,803 |
| 2017-08-09 | 3,838 | 3,852 | 3,801 | 3,821 | 2,618,700 | 3,821 |
| 2017-08-08 | 3,845 | 3,865 | 3,836 | 3,845 | 3,009,500 | 3,845 |
| 2017-08-07 | 3,802 | 3,828 | 3,795 | 3,819 | 2,449,100 | 3,819 |
| 2017-08-04 | 3,800 | 3,811 | 3,771 | 3,802 | 4,539,100 | 3,802 |
| 2017-08-03 | 3,870 | 3,876 | 3,781 | 3,837 | 6,067,700 | 3,837 |
| 2017-08-02 | 3,859 | 3,865 | 3,841 | 3,860 | 3,052,800 | 3,860 |
| 2017-08-01 | 3,770 | 3,866 | 3,769 | 3,856 | 5,077,800 | 3,856 |
| 2017-07-31 | 3,844 | 3,848 | 3,806 | 3,834 | 6,266,600 | 3,834 |
| 2017-07-28 | 3,855 | 3,903 | 3,854 | 3,895 | 5,270,400 | 3,895 |
| 2017-07-27 | 3,818 | 3,844 | 3,805 | 3,828 | 3,118,700 | 3,828 |
| 2017-07-26 | 3,829 | 3,830 | 3,784 | 3,793 | 2,924,700 | 3,793 |
| 2017-07-25 | 3,727 | 3,809 | 3,723 | 3,807 | 5,683,900 | 3,807 |
| 2017-07-24 | 3,761 | 3,774 | 3,739 | 3,745 | 3,959,100 | 3,745 |
| 2017-07-21 | 3,786 | 3,798 | 3,780 | 3,783 | 3,067,500 | 3,783 |
| 2017-07-20 | 3,811 | 3,828 | 3,786 | 3,827 | 3,549,000 | 3,827 |
| 2017-07-19 | 3,809 | 3,826 | 3,783 | 3,813 | 3,811,600 | 3,813 |
| 2017-07-18 | 3,854 | 3,866 | 3,812 | 3,812 | 4,083,800 | 3,812 |
| 2017-07-14 | 3,839 | 3,853 | 3,831 | 3,837 | 2,829,000 | 3,837 |
| 2017-07-13 | 3,870 | 3,871 | 3,836 | 3,840 | 2,717,800 | 3,840 |
| 2017-07-12 | 3,855 | 3,857 | 3,835 | 3,856 | 3,742,300 | 3,856 |
| 2017-07-11 | 3,880 | 3,881 | 3,838 | 3,874 | 2,853,000 | 3,874 |
| 2017-07-10 | 3,870 | 3,881 | 3,831 | 3,857 | 2,812,800 | 3,857 |
| 2017-07-07 | 3,870 | 3,892 | 3,852 | 3,862 | 3,508,400 | 3,862 |
| 2017-07-06 | 3,881 | 3,905 | 3,858 | 3,860 | 5,167,100 | 3,860 |
| 2017-07-05 | 3,872 | 3,880 | 3,820 | 3,870 | 4,813,500 | 3,870 |
| 2017-07-04 | 3,933 | 3,938 | 3,890 | 3,899 | 4,517,500 | 3,899 |
| 2017-07-03 | 3,992 | 3,992 | 3,931 | 3,950 | 3,938,700 | 3,950 |
| 2017-06-30 | 3,950 | 3,955 | 3,904 | 3,947 | 5,585,200 | 3,947 |
| 2017-06-29 | 4,070 | 4,073 | 3,997 | 4,010 | 4,457,900 | 4,010 |
| 2017-06-28 | 4,038 | 4,074 | 4,036 | 4,065 | 3,908,900 | 4,065 |
| 2017-06-27 | 4,085 | 4,135 | 4,076 | 4,128 | 6,187,900 | 4,128 |
| 2017-06-26 | 4,038 | 4,098 | 4,038 | 4,090 | 3,287,200 | 4,090 |
| 2017-06-23 | 3,990 | 4,027 | 3,966 | 4,025 | 2,929,700 | 4,025 |
| 2017-06-22 | 4,007 | 4,025 | 3,996 | 4,010 | 3,868,200 | 4,010 |
| 2017-06-21 | 4,080 | 4,091 | 4,033 | 4,045 | 4,531,900 | 4,045 |
| 2017-06-20 | 4,114 | 4,124 | 4,098 | 4,106 | 2,734,200 | 4,106 |
| 2017-06-19 | 4,108 | 4,130 | 4,099 | 4,109 | 3,016,200 | 4,109 |
| 2017-06-16 | 4,080 | 4,133 | 4,077 | 4,118 | 7,606,600 | 4,118 |
| 2017-06-15 | 4,099 | 4,133 | 4,092 | 4,096 | 4,385,300 | 4,096 |
| 2017-06-14 | 4,105 | 4,123 | 4,072 | 4,105 | 3,752,700 | 4,105 |
| 2017-06-13 | 4,109 | 4,127 | 4,088 | 4,101 | 3,932,000 | 4,101 |
| 2017-06-12 | 4,080 | 4,150 | 4,070 | 4,127 | 5,401,100 | 4,127 |
| 2017-06-09 | 4,060 | 4,070 | 4,006 | 4,030 | 5,156,700 | 4,030 |
| 2017-06-08 | 4,089 | 4,089 | 4,053 | 4,071 | 3,987,600 | 4,071 |
| 2017-06-07 | 4,131 | 4,135 | 4,096 | 4,099 | 4,540,300 | 4,099 |
| 2017-06-06 | 4,155 | 4,170 | 4,140 | 4,150 | 3,690,000 | 4,150 |
| 2017-06-05 | 4,150 | 4,197 | 4,147 | 4,183 | 2,813,500 | 4,183 |
| 2017-06-02 | 4,220 | 4,220 | 4,181 | 4,192 | 4,583,000 | 4,192 |
| 2017-06-01 | 4,140 | 4,213 | 4,135 | 4,205 | 3,941,900 | 4,205 |
| 2017-05-31 | 4,180 | 4,181 | 4,138 | 4,161 | 5,570,500 | 4,161 |
| 2017-05-30 | 4,180 | 4,215 | 4,175 | 4,198 | 2,758,700 | 4,198 |
| 2017-05-29 | 4,176 | 4,225 | 4,170 | 4,203 | 2,774,500 | 4,203 |
| 2017-05-26 | 4,150 | 4,186 | 4,132 | 4,172 | 4,078,500 | 4,172 |
| 2017-05-25 | 4,194 | 4,199 | 4,154 | 4,169 | 4,382,700 | 4,169 |
| 2017-05-24 | 4,207 | 4,243 | 4,206 | 4,224 | 5,278,900 | 4,224 |
| 2017-05-23 | 4,133 | 4,200 | 4,120 | 4,177 | 6,574,300 | 4,177 |
| 2017-05-22 | 4,110 | 4,125 | 4,082 | 4,114 | 4,200,000 | 4,114 |
| 2017-05-19 | 4,100 | 4,150 | 4,083 | 4,112 | 4,815,800 | 4,112 |
| 2017-05-18 | 4,079 | 4,140 | 4,061 | 4,124 | 9,261,900 | 4,124 |
| 2017-05-17 | 4,071 | 4,094 | 4,053 | 4,062 | 7,243,600 | 4,062 |
| 2017-05-16 | 3,970 | 4,038 | 3,962 | 4,018 | 7,750,800 | 4,018 |
| 2017-05-15 | 3,935 | 3,963 | 3,930 | 3,947 | 4,025,900 | 3,947 |
| 2017-05-12 | 3,911 | 3,945 | 3,902 | 3,932 | 7,556,400 | 3,932 |
| 2017-05-11 | 3,810 | 3,925 | 3,792 | 3,891 | 10,289,400 | 3,891 |
| 2017-05-10 | 3,800 | 3,820 | 3,783 | 3,791 | 3,934,700 | 3,791 |
| 2017-05-09 | 3,759 | 3,785 | 3,759 | 3,776 | 3,259,300 | 3,776 |
| 2017-05-08 | 3,786 | 3,798 | 3,760 | 3,780 | 4,649,700 | 3,780 |
| 2017-05-02 | 3,744 | 3,762 | 3,726 | 3,735 | 2,325,200 | 3,735 |
| 2017-05-01 | 3,717 | 3,731 | 3,711 | 3,726 | 1,909,300 | 3,726 |
| 2017-04-28 | 3,748 | 3,749 | 3,702 | 3,706 | 3,656,400 | 3,706 |
| 2017-04-27 | 3,749 | 3,767 | 3,748 | 3,758 | 3,139,200 | 3,758 |
| 2017-04-26 | 3,768 | 3,795 | 3,748 | 3,795 | 3,575,500 | 3,795 |
| 2017-04-25 | 3,748 | 3,767 | 3,737 | 3,762 | 2,811,700 | 3,762 |
| 2017-04-24 | 3,737 | 3,750 | 3,725 | 3,736 | 3,430,900 | 3,736 |
| 2017-04-21 | 3,664 | 3,722 | 3,656 | 3,702 | 4,812,100 | 3,702 |
| 2017-04-20 | 3,640 | 3,674 | 3,626 | 3,643 | 4,302,700 | 3,643 |
| 2017-04-19 | 3,719 | 3,719 | 3,648 | 3,648 | 3,594,800 | 3,648 |
| 2017-04-18 | 3,689 | 3,722 | 3,675 | 3,697 | 3,138,100 | 3,697 |
| 2017-04-17 | 3,667 | 3,705 | 3,666 | 3,690 | 2,479,900 | 3,690 |
| 2017-04-14 | 3,701 | 3,702 | 3,650 | 3,676 | 3,554,400 | 3,676 |
| 2017-04-13 | 3,641 | 3,663 | 3,640 | 3,647 | 3,410,700 | 3,647 |
| 2017-04-12 | 3,711 | 3,713 | 3,661 | 3,679 | 3,409,200 | 3,679 |
| 2017-04-11 | 3,703 | 3,725 | 3,701 | 3,721 | 2,473,900 | 3,721 |
| 2017-04-10 | 3,715 | 3,736 | 3,693 | 3,701 | 2,856,900 | 3,701 |
| 2017-04-07 | 3,690 | 3,710 | 3,672 | 3,689 | 4,934,400 | 3,689 |
| 2017-04-06 | 3,680 | 3,692 | 3,652 | 3,655 | 4,446,200 | 3,655 |
| 2017-04-05 | 3,701 | 3,701 | 3,660 | 3,665 | 3,368,000 | 3,665 |
| 2017-04-04 | 3,665 | 3,684 | 3,631 | 3,657 | 5,091,800 | 3,657 |
| 2017-04-03 | 3,639 | 3,643 | 3,616 | 3,622 | 4,067,800 | 3,622 |
| 2017-03-31 | 3,662 | 3,665 | 3,618 | 3,618 | 4,912,500 | 3,618 |
| 2017-03-30 | 3,705 | 3,714 | 3,650 | 3,654 | 3,350,900 | 3,654 |
| 2017-03-29 | 3,718 | 3,722 | 3,676 | 3,701 | 5,081,700 | 3,701 |
| 2017-03-28 | 3,720 | 3,745 | 3,703 | 3,726 | 5,118,600 | 3,726 |
| 2017-03-27 | 3,739 | 3,756 | 3,713 | 3,725 | 3,984,600 | 3,725 |
| 2017-03-24 | 3,750 | 3,795 | 3,749 | 3,786 | 2,994,500 | 3,786 |
| 2017-03-23 | 3,750 | 3,764 | 3,730 | 3,753 | 3,959,900 | 3,753 |
| 2017-03-22 | 3,800 | 3,809 | 3,752 | 3,752 | 6,797,800 | 3,752 |
| 2017-03-21 | 3,800 | 3,866 | 3,783 | 3,856 | 5,387,100 | 3,856 |
| 2017-03-17 | 3,776 | 3,788 | 3,757 | 3,772 | 3,144,700 | 3,772 |
| 2017-03-16 | 3,799 | 3,801 | 3,755 | 3,783 | 4,277,200 | 3,783 |
| 2017-03-15 | 3,826 | 3,843 | 3,820 | 3,831 | 1,899,300 | 3,831 |
| 2017-03-14 | 3,850 | 3,853 | 3,832 | 3,840 | 2,974,300 | 3,840 |
| 2017-03-13 | 3,817 | 3,846 | 3,812 | 3,845 | 3,734,200 | 3,845 |
| 2017-03-10 | 3,770 | 3,807 | 3,759 | 3,804 | 6,584,200 | 3,804 |
| 2017-03-09 | 3,769 | 3,770 | 3,751 | 3,755 | 4,268,400 | 3,755 |
| 2017-03-08 | 3,776 | 3,781 | 3,758 | 3,766 | 2,486,400 | 3,766 |
| 2017-03-07 | 3,771 | 3,795 | 3,767 | 3,780 | 3,332,900 | 3,780 |
| 2017-03-06 | 3,756 | 3,788 | 3,755 | 3,782 | 3,000,500 | 3,782 |
| 2017-03-03 | 3,761 | 3,792 | 3,760 | 3,781 | 3,577,200 | 3,781 |
| 2017-03-02 | 3,825 | 3,825 | 3,767 | 3,776 | 3,691,700 | 3,776 |
| 2017-03-01 | 3,784 | 3,814 | 3,774 | 3,800 | 3,290,500 | 3,800 |
| 2017-02-28 | 3,772 | 3,787 | 3,750 | 3,757 | 4,110,900 | 3,757 |
| 2017-02-27 | 3,785 | 3,800 | 3,748 | 3,778 | 3,151,200 | 3,778 |
| 2017-02-24 | 3,825 | 3,832 | 3,791 | 3,805 | 2,867,500 | 3,805 |
| 2017-02-23 | 3,800 | 3,818 | 3,777 | 3,811 | 2,790,800 | 3,811 |
| 2017-02-22 | 3,783 | 3,808 | 3,771 | 3,798 | 3,451,700 | 3,798 |
| 2017-02-21 | 3,770 | 3,781 | 3,753 | 3,778 | 2,772,900 | 3,778 |
| 2017-02-20 | 3,750 | 3,780 | 3,740 | 3,774 | 4,313,400 | 3,774 |
| 2017-02-17 | 3,768 | 3,770 | 3,748 | 3,768 | 3,837,400 | 3,768 |
| 2017-02-16 | 3,735 | 3,767 | 3,735 | 3,752 | 3,263,400 | 3,752 |
| 2017-02-15 | 3,783 | 3,802 | 3,746 | 3,746 | 5,419,200 | 3,746 |
| 2017-02-14 | 3,781 | 3,781 | 3,724 | 3,727 | 4,583,900 | 3,727 |
| 2017-02-13 | 3,721 | 3,762 | 3,711 | 3,743 | 5,857,000 | 3,743 |
| 2017-02-10 | 3,651 | 3,690 | 3,632 | 3,683 | 4,872,300 | 3,683 |
| 2017-02-09 | 3,638 | 3,656 | 3,619 | 3,651 | 3,730,400 | 3,651 |
| 2017-02-08 | 3,655 | 3,694 | 3,635 | 3,654 | 7,709,900 | 3,654 |
| 2017-02-07 | 3,636 | 3,648 | 3,607 | 3,632 | 6,631,200 | 3,632 |
| 2017-02-06 | 3,713 | 3,720 | 3,673 | 3,693 | 3,760,000 | 3,693 |
| 2017-02-03 | 3,634 | 3,708 | 3,627 | 3,677 | 5,886,300 | 3,677 |
| 2017-02-02 | 3,631 | 3,635 | 3,610 | 3,615 | 4,828,900 | 3,615 |
| 2017-02-01 | 3,628 | 3,644 | 3,613 | 3,631 | 6,412,600 | 3,631 |
| 2017-01-31 | 3,650 | 3,663 | 3,639 | 3,640 | 5,689,100 | 3,640 |
| 2017-01-30 | 3,725 | 3,726 | 3,692 | 3,711 | 2,968,800 | 3,711 |
| 2017-01-27 | 3,680 | 3,733 | 3,672 | 3,711 | 6,292,700 | 3,711 |
| 2017-01-26 | 3,680 | 3,702 | 3,648 | 3,681 | 7,051,600 | 3,681 |
| 2017-01-25 | 3,751 | 3,757 | 3,680 | 3,683 | 5,036,900 | 3,683 |
| 2017-01-24 | 3,746 | 3,747 | 3,704 | 3,720 | 2,867,700 | 3,720 |
| 2017-01-23 | 3,750 | 3,757 | 3,723 | 3,737 | 3,125,900 | 3,737 |
| 2017-01-20 | 3,752 | 3,785 | 3,740 | 3,764 | 3,962,500 | 3,764 |
| 2017-01-19 | 3,720 | 3,764 | 3,720 | 3,737 | 3,738,100 | 3,737 |
| 2017-01-18 | 3,790 | 3,790 | 3,724 | 3,744 | 4,055,700 | 3,744 |
| 2017-01-17 | 3,771 | 3,778 | 3,712 | 3,760 | 4,499,600 | 3,760 |
| 2017-01-16 | 3,851 | 3,861 | 3,802 | 3,819 | 2,865,800 | 3,819 |
| 2017-01-13 | 3,872 | 3,877 | 3,850 | 3,870 | 3,418,700 | 3,870 |
| 2017-01-12 | 3,877 | 3,884 | 3,832 | 3,843 | 3,318,400 | 3,843 |
| 2017-01-11 | 3,885 | 3,886 | 3,847 | 3,861 | 3,754,900 | 3,861 |
| 2017-01-10 | 3,891 | 3,898 | 3,865 | 3,887 | 4,830,100 | 3,887 |
| 2017-01-06 | 3,890 | 3,921 | 3,881 | 3,920 | 3,097,100 | 3,920 |
| 2017-01-05 | 3,870 | 3,920 | 3,849 | 3,911 | 4,414,000 | 3,911 |
| 2017-01-04 | 3,882 | 3,882 | 3,842 | 3,851 | 4,317,900 | 3,851 |
分割・併合履歴 ： [2012-06-27]1株→200株 [2006-03-28]1株→5株
