3089 テクノアルファ(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 | 1,127 | 1,127 | 1,088 | 1,125 | 23,400 | 1,125 |
| 2017-12-28 | 1,118 | 1,129 | 1,108 | 1,118 | 22,300 | 1,118 |
| 2017-12-27 | 1,054 | 1,089 | 1,050 | 1,087 | 13,500 | 1,087 |
| 2017-12-26 | 1,052 | 1,066 | 1,043 | 1,050 | 21,800 | 1,050 |
| 2017-12-25 | 1,066 | 1,066 | 1,050 | 1,053 | 29,800 | 1,053 |
| 2017-12-22 | 1,080 | 1,085 | 1,066 | 1,066 | 9,900 | 1,066 |
| 2017-12-21 | 1,078 | 1,092 | 1,078 | 1,078 | 13,200 | 1,078 |
| 2017-12-20 | 1,086 | 1,095 | 1,080 | 1,082 | 7,600 | 1,082 |
| 2017-12-19 | 1,092 | 1,107 | 1,081 | 1,081 | 8,100 | 1,081 |
| 2017-12-18 | 1,110 | 1,110 | 1,083 | 1,083 | 17,500 | 1,083 |
| 2017-12-15 | 1,119 | 1,122 | 1,109 | 1,111 | 11,700 | 1,111 |
| 2017-12-14 | 1,123 | 1,130 | 1,120 | 1,122 | 8,800 | 1,122 |
| 2017-12-13 | 1,130 | 1,139 | 1,122 | 1,122 | 11,500 | 1,122 |
| 2017-12-12 | 1,140 | 1,140 | 1,129 | 1,129 | 9,600 | 1,129 |
| 2017-12-11 | 1,139 | 1,145 | 1,130 | 1,138 | 9,300 | 1,138 |
| 2017-12-08 | 1,158 | 1,160 | 1,139 | 1,139 | 12,100 | 1,139 |
| 2017-12-07 | 1,151 | 1,156 | 1,145 | 1,155 | 7,700 | 1,155 |
| 2017-12-06 | 1,191 | 1,191 | 1,146 | 1,148 | 27,500 | 1,148 |
| 2017-12-05 | 1,174 | 1,316 | 1,160 | 1,197 | 120,500 | 1,197 |
| 2017-12-04 | 1,130 | 1,230 | 1,120 | 1,160 | 56,200 | 1,160 |
| 2017-12-01 | 1,148 | 1,156 | 1,123 | 1,131 | 19,900 | 1,131 |
| 2017-11-30 | 1,175 | 1,175 | 1,160 | 1,165 | 15,800 | 1,165 |
| 2017-11-29 | 1,220 | 1,220 | 1,165 | 1,174 | 30,500 | 1,174 |
| 2017-11-28 | 1,220 | 1,223 | 1,195 | 1,209 | 86,100 | 1,209 |
| 2017-11-27 | 1,312 | 1,339 | 1,312 | 1,339 | 41,500 | 1,339 |
| 2017-11-24 | 1,300 | 1,310 | 1,300 | 1,306 | 28,100 | 1,306 |
| 2017-11-22 | 1,310 | 1,317 | 1,309 | 1,311 | 16,000 | 1,311 |
| 2017-11-21 | 1,309 | 1,316 | 1,309 | 1,310 | 10,200 | 1,310 |
| 2017-11-20 | 1,299 | 1,319 | 1,299 | 1,309 | 9,300 | 1,309 |
| 2017-11-17 | 1,320 | 1,335 | 1,319 | 1,319 | 6,700 | 1,319 |
| 2017-11-16 | 1,280 | 1,334 | 1,280 | 1,324 | 8,600 | 1,324 |
| 2017-11-15 | 1,329 | 1,329 | 1,284 | 1,306 | 16,400 | 1,306 |
| 2017-11-13 | 1,338 | 1,349 | 1,334 | 1,345 | 11,100 | 1,345 |
| 2017-11-10 | 1,300 | 1,347 | 1,300 | 1,347 | 9,900 | 1,347 |
| 2017-11-09 | 1,345 | 1,349 | 1,309 | 1,322 | 20,000 | 1,322 |
| 2017-11-08 | 1,353 | 1,359 | 1,343 | 1,350 | 10,900 | 1,350 |
| 2017-11-07 | 1,366 | 1,371 | 1,352 | 1,353 | 12,000 | 1,353 |
| 2017-11-06 | 1,372 | 1,373 | 1,363 | 1,366 | 11,500 | 1,366 |
| 2017-11-02 | 1,357 | 1,380 | 1,328 | 1,372 | 28,500 | 1,372 |
| 2017-11-01 | 1,362 | 1,369 | 1,356 | 1,358 | 15,300 | 1,358 |
| 2017-10-31 | 1,364 | 1,379 | 1,360 | 1,365 | 17,100 | 1,365 |
| 2017-10-30 | 1,376 | 1,380 | 1,363 | 1,368 | 19,900 | 1,368 |
| 2017-10-27 | 1,352 | 1,367 | 1,348 | 1,363 | 19,100 | 1,363 |
| 2017-10-26 | 1,345 | 1,345 | 1,320 | 1,345 | 13,600 | 1,345 |
| 2017-10-25 | 1,349 | 1,359 | 1,320 | 1,329 | 20,800 | 1,329 |
| 2017-10-24 | 1,344 | 1,344 | 1,335 | 1,339 | 7,600 | 1,339 |
| 2017-10-23 | 1,329 | 1,335 | 1,312 | 1,335 | 14,500 | 1,335 |
| 2017-10-20 | 1,290 | 1,310 | 1,287 | 1,307 | 6,500 | 1,307 |
| 2017-10-19 | 1,321 | 1,333 | 1,287 | 1,287 | 16,000 | 1,287 |
| 2017-10-18 | 1,337 | 1,344 | 1,318 | 1,321 | 11,300 | 1,321 |
| 2017-10-17 | 1,354 | 1,354 | 1,315 | 1,336 | 24,100 | 1,336 |
| 2017-10-16 | 1,335 | 1,360 | 1,326 | 1,354 | 26,200 | 1,354 |
| 2017-10-13 | 1,328 | 1,329 | 1,271 | 1,314 | 25,800 | 1,314 |
| 2017-10-12 | 1,338 | 1,342 | 1,318 | 1,318 | 19,400 | 1,318 |
| 2017-10-11 | 1,339 | 1,339 | 1,312 | 1,335 | 21,400 | 1,335 |
| 2017-10-10 | 1,285 | 1,380 | 1,271 | 1,340 | 47,800 | 1,340 |
| 2017-10-06 | 1,250 | 1,269 | 1,218 | 1,257 | 32,500 | 1,257 |
| 2017-10-05 | 1,309 | 1,350 | 1,261 | 1,261 | 34,200 | 1,261 |
| 2017-10-04 | 1,294 | 1,365 | 1,282 | 1,309 | 52,700 | 1,309 |
| 2017-10-03 | 1,332 | 1,448 | 1,282 | 1,293 | 171,300 | 1,293 |
| 2017-10-02 | 1,285 | 1,315 | 1,260 | 1,282 | 55,500 | 1,282 |
| 2017-09-29 | 1,245 | 1,274 | 1,232 | 1,256 | 41,500 | 1,256 |
| 2017-09-28 | 1,220 | 1,238 | 1,220 | 1,230 | 14,300 | 1,230 |
| 2017-09-27 | 1,190 | 1,228 | 1,190 | 1,209 | 18,300 | 1,209 |
| 2017-09-26 | 1,189 | 1,191 | 1,168 | 1,185 | 8,700 | 1,185 |
| 2017-09-25 | 1,175 | 1,193 | 1,175 | 1,185 | 4,000 | 1,185 |
| 2017-09-22 | 1,177 | 1,187 | 1,165 | 1,165 | 10,500 | 1,165 |
| 2017-09-21 | 1,166 | 1,238 | 1,166 | 1,188 | 16,500 | 1,188 |
| 2017-09-20 | 1,193 | 1,193 | 1,167 | 1,171 | 9,200 | 1,171 |
| 2017-09-19 | 1,197 | 1,197 | 1,165 | 1,193 | 16,800 | 1,193 |
| 2017-09-15 | 1,208 | 1,222 | 1,202 | 1,204 | 10,800 | 1,204 |
| 2017-09-14 | 1,250 | 1,250 | 1,201 | 1,208 | 22,400 | 1,208 |
| 2017-09-13 | 1,210 | 1,278 | 1,195 | 1,242 | 65,400 | 1,242 |
| 2017-09-12 | 1,201 | 1,206 | 1,185 | 1,193 | 15,000 | 1,193 |
| 2017-09-11 | 1,148 | 1,184 | 1,148 | 1,184 | 6,500 | 1,184 |
| 2017-09-08 | 1,140 | 1,141 | 1,116 | 1,117 | 4,600 | 1,117 |
| 2017-09-07 | 1,160 | 1,160 | 1,121 | 1,141 | 4,900 | 1,141 |
| 2017-09-06 | 1,124 | 1,137 | 1,120 | 1,137 | 2,800 | 1,137 |
| 2017-09-05 | 1,185 | 1,196 | 1,110 | 1,116 | 17,700 | 1,116 |
| 2017-09-04 | 1,220 | 1,220 | 1,164 | 1,183 | 16,600 | 1,183 |
| 2017-09-01 | 1,220 | 1,226 | 1,181 | 1,199 | 30,900 | 1,199 |
| 2017-08-31 | 1,171 | 1,199 | 1,161 | 1,199 | 19,800 | 1,199 |
| 2017-08-30 | 1,185 | 1,185 | 1,141 | 1,164 | 14,600 | 1,164 |
| 2017-08-29 | 1,137 | 1,200 | 1,131 | 1,190 | 32,800 | 1,190 |
| 2017-08-28 | 1,122 | 1,136 | 1,122 | 1,134 | 4,600 | 1,134 |
| 2017-08-25 | 1,113 | 1,155 | 1,111 | 1,122 | 14,500 | 1,122 |
| 2017-08-24 | 1,113 | 1,129 | 1,102 | 1,106 | 6,100 | 1,106 |
| 2017-08-23 | 1,110 | 1,131 | 1,110 | 1,130 | 13,000 | 1,130 |
| 2017-08-22 | 1,100 | 1,109 | 1,097 | 1,108 | 4,700 | 1,108 |
| 2017-08-21 | 1,078 | 1,098 | 1,078 | 1,098 | 3,000 | 1,098 |
| 2017-08-18 | 1,078 | 1,078 | 1,070 | 1,070 | 1,500 | 1,070 |
| 2017-08-17 | 1,071 | 1,073 | 1,069 | 1,069 | 1,100 | 1,069 |
| 2017-08-16 | 1,059 | 1,075 | 1,059 | 1,065 | 3,500 | 1,065 |
| 2017-08-15 | 1,079 | 1,086 | 1,060 | 1,074 | 3,400 | 1,074 |
| 2017-08-14 | 1,090 | 1,090 | 1,074 | 1,079 | 4,100 | 1,079 |
| 2017-08-10 | 1,100 | 1,101 | 1,093 | 1,093 | 3,400 | 1,093 |
| 2017-08-09 | 1,113 | 1,113 | 1,098 | 1,101 | 3,600 | 1,101 |
| 2017-08-08 | 1,105 | 1,113 | 1,100 | 1,113 | 3,100 | 1,113 |
| 2017-08-07 | 1,107 | 1,120 | 1,096 | 1,100 | 4,100 | 1,100 |
| 2017-08-04 | 1,093 | 1,101 | 1,093 | 1,100 | 1,500 | 1,100 |
| 2017-08-03 | 1,106 | 1,106 | 1,093 | 1,093 | 3,500 | 1,093 |
| 2017-08-02 | 1,100 | 1,100 | 1,086 | 1,099 | 3,800 | 1,099 |
| 2017-08-01 | 1,103 | 1,110 | 1,089 | 1,089 | 5,400 | 1,089 |
| 2017-07-31 | 1,115 | 1,118 | 1,102 | 1,108 | 3,700 | 1,108 |
| 2017-07-28 | 1,119 | 1,119 | 1,106 | 1,108 | 3,000 | 1,108 |
| 2017-07-27 | 1,120 | 1,122 | 1,104 | 1,120 | 6,900 | 1,120 |
| 2017-07-26 | 1,123 | 1,125 | 1,100 | 1,113 | 7,500 | 1,113 |
| 2017-07-25 | 1,101 | 1,130 | 1,101 | 1,130 | 4,600 | 1,130 |
| 2017-07-24 | 1,098 | 1,101 | 1,096 | 1,101 | 2,500 | 1,101 |
| 2017-07-21 | 1,094 | 1,099 | 1,092 | 1,098 | 600 | 1,098 |
| 2017-07-20 | 1,085 | 1,093 | 1,085 | 1,093 | 900 | 1,093 |
| 2017-07-19 | 1,079 | 1,098 | 1,079 | 1,083 | 2,000 | 1,083 |
| 2017-07-18 | 1,100 | 1,100 | 1,083 | 1,083 | 3,900 | 1,083 |
| 2017-07-14 | 1,089 | 1,092 | 1,081 | 1,081 | 1,800 | 1,081 |
| 2017-07-13 | 1,102 | 1,102 | 1,081 | 1,088 | 3,700 | 1,088 |
| 2017-07-12 | 1,082 | 1,090 | 1,080 | 1,085 | 2,400 | 1,085 |
| 2017-07-11 | 1,087 | 1,093 | 1,082 | 1,082 | 3,800 | 1,082 |
| 2017-07-10 | 1,089 | 1,089 | 1,071 | 1,083 | 2,000 | 1,083 |
| 2017-07-07 | 1,073 | 1,079 | 1,061 | 1,079 | 3,600 | 1,079 |
| 2017-07-06 | 1,090 | 1,090 | 1,074 | 1,080 | 2,600 | 1,080 |
| 2017-07-05 | 1,101 | 1,101 | 1,078 | 1,089 | 4,500 | 1,089 |
| 2017-07-04 | 1,082 | 1,100 | 1,081 | 1,100 | 7,700 | 1,100 |
| 2017-07-03 | 1,030 | 1,081 | 1,029 | 1,072 | 31,600 | 1,072 |
| 2017-06-30 | 1,139 | 1,155 | 1,137 | 1,150 | 15,300 | 1,150 |
| 2017-06-29 | 1,119 | 1,150 | 1,119 | 1,133 | 8,100 | 1,133 |
| 2017-06-28 | 1,189 | 1,190 | 1,123 | 1,123 | 54,500 | 1,123 |
| 2017-06-27 | 1,111 | 1,116 | 1,106 | 1,108 | 3,300 | 1,108 |
| 2017-06-26 | 1,114 | 1,122 | 1,114 | 1,116 | 9,000 | 1,116 |
| 2017-06-23 | 1,113 | 1,116 | 1,109 | 1,113 | 3,900 | 1,113 |
| 2017-06-22 | 1,100 | 1,112 | 1,100 | 1,108 | 8,900 | 1,108 |
| 2017-06-21 | 1,106 | 1,106 | 1,097 | 1,097 | 1,700 | 1,097 |
| 2017-06-20 | 1,107 | 1,107 | 1,104 | 1,106 | 1,300 | 1,106 |
| 2017-06-19 | 1,107 | 1,109 | 1,098 | 1,106 | 2,000 | 1,106 |
| 2017-06-16 | 1,096 | 1,107 | 1,090 | 1,100 | 3,500 | 1,100 |
| 2017-06-15 | 1,092 | 1,092 | 1,086 | 1,087 | 1,300 | 1,087 |
| 2017-06-14 | 1,100 | 1,110 | 1,082 | 1,082 | 5,900 | 1,082 |
| 2017-06-13 | 1,114 | 1,114 | 1,099 | 1,099 | 5,900 | 1,099 |
| 2017-06-12 | 1,085 | 1,130 | 1,085 | 1,112 | 7,400 | 1,112 |
| 2017-06-09 | 1,089 | 1,089 | 1,080 | 1,080 | 1,700 | 1,080 |
| 2017-06-08 | 1,080 | 1,090 | 1,080 | 1,080 | 8,200 | 1,080 |
| 2017-06-07 | 1,077 | 1,079 | 1,076 | 1,076 | 1,800 | 1,076 |
| 2017-06-06 | 1,088 | 1,089 | 1,072 | 1,076 | 4,700 | 1,076 |
| 2017-06-05 | 1,088 | 1,090 | 1,083 | 1,090 | 2,300 | 1,090 |
| 2017-06-02 | 1,081 | 1,089 | 1,078 | 1,089 | 3,200 | 1,089 |
| 2017-06-01 | 1,076 | 1,098 | 1,076 | 1,081 | 3,700 | 1,081 |
| 2017-05-31 | 1,080 | 1,085 | 1,074 | 1,074 | 3,600 | 1,074 |
| 2017-05-30 | 1,095 | 1,095 | 1,080 | 1,095 | 1,400 | 1,095 |
| 2017-05-29 | 1,090 | 1,103 | 1,084 | 1,090 | 2,600 | 1,090 |
| 2017-05-26 | 1,102 | 1,135 | 1,080 | 1,107 | 14,700 | 1,107 |
| 2017-05-25 | 1,061 | 1,188 | 1,061 | 1,128 | 130,900 | 1,128 |
| 2017-05-24 | 1,068 | 1,071 | 1,064 | 1,066 | 1,800 | 1,066 |
| 2017-05-23 | 1,065 | 1,068 | 1,063 | 1,068 | 1,700 | 1,068 |
| 2017-05-22 | 1,064 | 1,068 | 1,064 | 1,065 | 1,100 | 1,065 |
| 2017-05-19 | 1,066 | 1,068 | 1,062 | 1,062 | 1,700 | 1,062 |
| 2017-05-18 | 1,060 | 1,063 | 1,057 | 1,063 | 1,800 | 1,063 |
| 2017-05-17 | 1,062 | 1,066 | 1,062 | 1,066 | 500 | 1,066 |
| 2017-05-16 | 1,061 | 1,067 | 1,061 | 1,062 | 800 | 1,062 |
| 2017-05-15 | 1,064 | 1,064 | 1,060 | 1,061 | 1,100 | 1,061 |
| 2017-05-12 | 1,086 | 1,086 | 1,068 | 1,072 | 800 | 1,072 |
| 2017-05-11 | 1,063 | 1,099 | 1,062 | 1,089 | 12,300 | 1,089 |
| 2017-05-10 | 1,066 | 1,066 | 1,062 | 1,063 | 5,300 | 1,063 |
| 2017-05-09 | 1,060 | 1,066 | 1,060 | 1,066 | 3,900 | 1,066 |
| 2017-05-08 | 1,055 | 1,061 | 1,055 | 1,059 | 2,300 | 1,059 |
| 2017-05-02 | 1,056 | 1,059 | 1,056 | 1,058 | 900 | 1,058 |
| 2017-05-01 | 1,047 | 1,059 | 1,047 | 1,059 | 1,500 | 1,059 |
| 2017-04-28 | 1,050 | 1,060 | 1,046 | 1,046 | 2,900 | 1,046 |
| 2017-04-27 | 1,049 | 1,055 | 1,042 | 1,055 | 4,700 | 1,055 |
| 2017-04-26 | 1,038 | 1,050 | 1,035 | 1,050 | 2,300 | 1,050 |
| 2017-04-25 | 1,034 | 1,038 | 1,028 | 1,038 | 1,100 | 1,038 |
| 2017-04-24 | 1,037 | 1,037 | 1,033 | 1,034 | 1,800 | 1,034 |
| 2017-04-21 | 1,024 | 1,034 | 1,024 | 1,034 | 800 | 1,034 |
| 2017-04-20 | 1,036 | 1,036 | 1,023 | 1,030 | 1,800 | 1,030 |
| 2017-04-19 | 1,031 | 1,036 | 1,031 | 1,036 | 900 | 1,036 |
| 2017-04-18 | 1,011 | 1,031 | 1,011 | 1,031 | 2,100 | 1,031 |
| 2017-04-17 | 1,001 | 1,012 | 1,001 | 1,008 | 1,700 | 1,008 |
| 2017-04-14 | 1,014 | 1,014 | 990 | 1,001 | 3,300 | 1,001 |
| 2017-04-13 | 1,000 | 1,030 | 991 | 1,016 | 14,600 | 1,016 |
| 2017-04-12 | 1,035 | 1,035 | 1,019 | 1,019 | 3,000 | 1,019 |
| 2017-04-11 | 1,033 | 1,035 | 1,025 | 1,035 | 2,200 | 1,035 |
| 2017-04-10 | 1,030 | 1,030 | 1,025 | 1,025 | 700 | 1,025 |
| 2017-04-07 | 1,025 | 1,037 | 1,020 | 1,029 | 4,800 | 1,029 |
| 2017-04-06 | 1,030 | 1,053 | 1,028 | 1,032 | 5,400 | 1,032 |
| 2017-04-05 | 1,030 | 1,054 | 1,030 | 1,051 | 1,600 | 1,051 |
| 2017-04-04 | 1,043 | 1,056 | 1,029 | 1,044 | 13,700 | 1,044 |
| 2017-04-03 | 1,055 | 1,079 | 1,045 | 1,057 | 26,100 | 1,057 |
| 2017-03-31 | 1,085 | 1,135 | 1,080 | 1,115 | 30,600 | 1,115 |
| 2017-03-30 | 1,085 | 1,085 | 1,072 | 1,074 | 6,000 | 1,074 |
| 2017-03-29 | 1,086 | 1,086 | 1,072 | 1,078 | 4,400 | 1,078 |
| 2017-03-28 | 1,054 | 1,065 | 1,054 | 1,062 | 2,600 | 1,062 |
| 2017-03-27 | 1,063 | 1,064 | 1,054 | 1,054 | 9,100 | 1,054 |
| 2017-03-24 | 1,048 | 1,062 | 1,048 | 1,054 | 5,500 | 1,054 |
| 2017-03-23 | 1,050 | 1,050 | 1,046 | 1,048 | 1,000 | 1,048 |
| 2017-03-22 | 1,054 | 1,054 | 1,047 | 1,047 | 2,400 | 1,047 |
| 2017-03-21 | 1,056 | 1,058 | 1,050 | 1,050 | 3,600 | 1,050 |
| 2017-03-17 | 1,045 | 1,055 | 1,045 | 1,055 | 2,900 | 1,055 |
| 2017-03-16 | 1,044 | 1,048 | 1,043 | 1,048 | 1,300 | 1,048 |
| 2017-03-15 | 1,049 | 1,049 | 1,042 | 1,043 | 1,600 | 1,043 |
| 2017-03-14 | 1,045 | 1,047 | 1,042 | 1,043 | 1,500 | 1,043 |
| 2017-03-13 | 1,050 | 1,050 | 1,044 | 1,044 | 600 | 1,044 |
| 2017-03-10 | 1,044 | 1,047 | 1,042 | 1,046 | 3,200 | 1,046 |
| 2017-03-09 | 1,043 | 1,045 | 1,042 | 1,044 | 1,400 | 1,044 |
| 2017-03-08 | 1,043 | 1,045 | 1,043 | 1,043 | 900 | 1,043 |
| 2017-03-07 | 1,044 | 1,049 | 1,043 | 1,043 | 1,900 | 1,043 |
| 2017-03-06 | 1,052 | 1,052 | 1,045 | 1,045 | 1,700 | 1,045 |
| 2017-03-03 | 1,042 | 1,044 | 1,042 | 1,044 | 2,000 | 1,044 |
| 2017-03-02 | 1,055 | 1,055 | 1,049 | 1,053 | 800 | 1,053 |
| 2017-03-01 | 1,049 | 1,054 | 1,046 | 1,052 | 2,400 | 1,052 |
| 2017-02-28 | 1,062 | 1,064 | 1,048 | 1,049 | 5,600 | 1,049 |
| 2017-02-27 | 1,052 | 1,055 | 1,047 | 1,055 | 2,500 | 1,055 |
| 2017-02-24 | 1,054 | 1,061 | 1,051 | 1,051 | 1,600 | 1,051 |
| 2017-02-23 | 1,063 | 1,063 | 1,050 | 1,051 | 5,300 | 1,051 |
| 2017-02-22 | 1,059 | 1,062 | 1,056 | 1,062 | 1,700 | 1,062 |
| 2017-02-21 | 1,060 | 1,060 | 1,052 | 1,057 | 3,000 | 1,057 |
| 2017-02-20 | 1,047 | 1,051 | 1,047 | 1,051 | 1,600 | 1,051 |
| 2017-02-17 | 1,065 | 1,065 | 1,047 | 1,047 | 2,400 | 1,047 |
| 2017-02-16 | 1,051 | 1,055 | 1,049 | 1,055 | 500 | 1,055 |
| 2017-02-15 | 1,064 | 1,066 | 1,040 | 1,055 | 4,000 | 1,055 |
| 2017-02-14 | 1,051 | 1,051 | 1,046 | 1,050 | 1,500 | 1,050 |
| 2017-02-13 | 1,045 | 1,045 | 1,037 | 1,044 | 2,700 | 1,044 |
| 2017-02-10 | 1,050 | 1,055 | 1,037 | 1,051 | 4,400 | 1,051 |
| 2017-02-09 | 1,042 | 1,058 | 1,042 | 1,051 | 2,500 | 1,051 |
| 2017-02-08 | 1,054 | 1,054 | 1,045 | 1,047 | 2,600 | 1,047 |
| 2017-02-07 | 1,063 | 1,063 | 1,051 | 1,051 | 1,600 | 1,051 |
| 2017-02-06 | 1,082 | 1,082 | 1,050 | 1,056 | 14,100 | 1,056 |
| 2017-02-03 | 1,084 | 1,250 | 1,075 | 1,093 | 95,200 | 1,093 |
| 2017-02-02 | 1,033 | 1,037 | 1,033 | 1,035 | 1,200 | 1,035 |
| 2017-02-01 | 1,032 | 1,038 | 1,031 | 1,035 | 2,900 | 1,035 |
| 2017-01-31 | 1,036 | 1,036 | 1,032 | 1,035 | 2,700 | 1,035 |
| 2017-01-30 | 1,035 | 1,039 | 1,033 | 1,033 | 900 | 1,033 |
| 2017-01-27 | 1,038 | 1,041 | 1,034 | 1,035 | 1,300 | 1,035 |
| 2017-01-26 | 1,037 | 1,040 | 1,034 | 1,034 | 1,600 | 1,034 |
| 2017-01-25 | 1,036 | 1,037 | 1,033 | 1,033 | 1,500 | 1,033 |
| 2017-01-24 | 1,042 | 1,045 | 1,036 | 1,036 | 600 | 1,036 |
| 2017-01-23 | 1,030 | 1,049 | 1,028 | 1,049 | 3,600 | 1,049 |
| 2017-01-20 | 1,040 | 1,041 | 1,032 | 1,034 | 1,700 | 1,034 |
| 2017-01-19 | 1,040 | 1,042 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2017-01-18 | 1,028 | 1,042 | 1,028 | 1,042 | 3,700 | 1,042 |
| 2017-01-17 | 1,053 | 1,053 | 1,048 | 1,048 | 1,400 | 1,048 |
| 2017-01-16 | 1,051 | 1,052 | 1,049 | 1,051 | 2,100 | 1,051 |
| 2017-01-13 | 1,049 | 1,052 | 1,049 | 1,051 | 800 | 1,051 |
| 2017-01-12 | 1,055 | 1,056 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2017-01-11 | 1,059 | 1,059 | 1,051 | 1,051 | 1,200 | 1,051 |
| 2017-01-10 | 1,048 | 1,058 | 1,048 | 1,053 | 5,900 | 1,053 |
| 2017-01-06 | 1,038 | 1,045 | 1,036 | 1,045 | 4,700 | 1,045 |
| 2017-01-05 | 1,035 | 1,038 | 1,034 | 1,037 | 3,200 | 1,037 |
| 2017-01-04 | 1,032 | 1,035 | 1,029 | 1,034 | 3,900 | 1,034 |
分割・併合履歴 ： [2010-11-26]1株→200株
