3374 内外テック(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 | 3,445 | 3,530 | 3,425 | 3,440 | 14,500 | 3,440 |
| 2017-12-28 | 3,465 | 3,465 | 3,420 | 3,425 | 14,600 | 3,425 |
| 2017-12-27 | 3,425 | 3,465 | 3,390 | 3,425 | 14,300 | 3,425 |
| 2017-12-26 | 3,460 | 3,495 | 3,385 | 3,410 | 28,100 | 3,410 |
| 2017-12-25 | 3,445 | 3,490 | 3,430 | 3,480 | 15,200 | 3,480 |
| 2017-12-22 | 3,440 | 3,520 | 3,420 | 3,480 | 18,600 | 3,480 |
| 2017-12-21 | 3,505 | 3,545 | 3,455 | 3,470 | 13,800 | 3,470 |
| 2017-12-20 | 3,520 | 3,560 | 3,450 | 3,505 | 15,200 | 3,505 |
| 2017-12-19 | 3,675 | 3,675 | 3,555 | 3,560 | 26,500 | 3,560 |
| 2017-12-18 | 3,495 | 3,590 | 3,430 | 3,590 | 33,300 | 3,590 |
| 2017-12-15 | 3,460 | 3,490 | 3,445 | 3,480 | 10,100 | 3,480 |
| 2017-12-14 | 3,385 | 3,510 | 3,380 | 3,485 | 27,000 | 3,485 |
| 2017-12-13 | 3,410 | 3,410 | 3,330 | 3,350 | 23,700 | 3,350 |
| 2017-12-12 | 3,500 | 3,570 | 3,415 | 3,460 | 27,300 | 3,460 |
| 2017-12-11 | 3,530 | 3,530 | 3,415 | 3,485 | 23,200 | 3,485 |
| 2017-12-08 | 3,400 | 3,500 | 3,380 | 3,445 | 30,700 | 3,445 |
| 2017-12-07 | 3,280 | 3,385 | 3,265 | 3,355 | 22,900 | 3,355 |
| 2017-12-06 | 3,305 | 3,420 | 3,295 | 3,315 | 30,400 | 3,315 |
| 2017-12-05 | 3,465 | 3,470 | 3,330 | 3,350 | 42,000 | 3,350 |
| 2017-12-04 | 3,440 | 3,525 | 3,440 | 3,460 | 21,300 | 3,460 |
| 2017-12-01 | 3,530 | 3,540 | 3,410 | 3,440 | 35,400 | 3,440 |
| 2017-11-30 | 3,510 | 3,555 | 3,405 | 3,490 | 85,200 | 3,490 |
| 2017-11-29 | 3,790 | 3,845 | 3,630 | 3,690 | 43,500 | 3,690 |
| 2017-11-28 | 3,765 | 3,795 | 3,705 | 3,725 | 30,700 | 3,725 |
| 2017-11-27 | 4,030 | 4,035 | 3,830 | 3,835 | 32,300 | 3,835 |
| 2017-11-24 | 4,000 | 4,050 | 3,960 | 4,000 | 28,000 | 4,000 |
| 2017-11-22 | 3,850 | 4,125 | 3,850 | 4,090 | 79,300 | 4,090 |
| 2017-11-21 | 3,815 | 3,820 | 3,705 | 3,810 | 29,300 | 3,810 |
| 2017-11-20 | 3,720 | 3,850 | 3,715 | 3,740 | 30,100 | 3,740 |
| 2017-11-17 | 3,895 | 3,945 | 3,745 | 3,750 | 47,600 | 3,750 |
| 2017-11-16 | 3,785 | 3,860 | 3,710 | 3,855 | 61,400 | 3,855 |
| 2017-11-15 | 4,000 | 4,005 | 3,700 | 3,805 | 164,000 | 3,805 |
| 2017-11-13 | 4,270 | 4,450 | 4,230 | 4,445 | 67,200 | 4,445 |
| 2017-11-10 | 4,170 | 4,270 | 4,080 | 4,270 | 44,300 | 4,270 |
| 2017-11-09 | 4,275 | 4,325 | 4,030 | 4,175 | 77,100 | 4,175 |
| 2017-11-08 | 3,985 | 4,295 | 3,980 | 4,245 | 121,600 | 4,245 |
| 2017-11-07 | 4,145 | 4,145 | 3,970 | 4,000 | 62,200 | 4,000 |
| 2017-11-06 | 4,110 | 4,160 | 4,030 | 4,075 | 49,700 | 4,075 |
| 2017-11-02 | 4,095 | 4,160 | 3,960 | 4,080 | 97,000 | 4,080 |
| 2017-11-01 | 3,920 | 4,180 | 3,840 | 4,100 | 205,900 | 4,100 |
| 2017-10-31 | 3,780 | 3,850 | 3,760 | 3,850 | 28,100 | 3,850 |
| 2017-10-30 | 3,735 | 3,810 | 3,695 | 3,810 | 47,500 | 3,810 |
| 2017-10-27 | 3,585 | 3,665 | 3,585 | 3,665 | 11,400 | 3,665 |
| 2017-10-26 | 3,615 | 3,635 | 3,570 | 3,580 | 17,000 | 3,580 |
| 2017-10-25 | 3,600 | 3,680 | 3,570 | 3,600 | 22,200 | 3,600 |
| 2017-10-24 | 3,615 | 3,615 | 3,560 | 3,595 | 14,700 | 3,595 |
| 2017-10-23 | 3,610 | 3,660 | 3,535 | 3,615 | 23,200 | 3,615 |
| 2017-10-20 | 3,575 | 3,605 | 3,505 | 3,520 | 7,300 | 3,520 |
| 2017-10-19 | 3,630 | 3,630 | 3,550 | 3,575 | 14,700 | 3,575 |
| 2017-10-18 | 3,620 | 3,680 | 3,535 | 3,670 | 14,100 | 3,670 |
| 2017-10-17 | 3,680 | 3,705 | 3,500 | 3,610 | 16,300 | 3,610 |
| 2017-10-16 | 3,790 | 3,790 | 3,670 | 3,675 | 17,900 | 3,675 |
| 2017-10-13 | 3,810 | 3,815 | 3,740 | 3,790 | 20,500 | 3,790 |
| 2017-10-12 | 3,785 | 3,805 | 3,745 | 3,805 | 27,600 | 3,805 |
| 2017-10-11 | 3,795 | 3,795 | 3,745 | 3,795 | 14,700 | 3,795 |
| 2017-10-10 | 3,755 | 3,795 | 3,700 | 3,785 | 14,000 | 3,785 |
| 2017-10-06 | 3,695 | 3,720 | 3,560 | 3,720 | 16,100 | 3,720 |
| 2017-10-05 | 3,785 | 3,785 | 3,655 | 3,685 | 16,600 | 3,685 |
| 2017-10-04 | 3,720 | 3,820 | 3,720 | 3,740 | 36,100 | 3,740 |
| 2017-10-03 | 3,740 | 3,785 | 3,685 | 3,770 | 33,900 | 3,770 |
| 2017-10-02 | 3,710 | 3,730 | 3,660 | 3,700 | 15,000 | 3,700 |
| 2017-09-29 | 3,635 | 3,775 | 3,615 | 3,710 | 31,000 | 3,710 |
| 2017-09-28 | 3,600 | 3,630 | 3,565 | 3,630 | 12,900 | 3,630 |
| 2017-09-27 | 3,540 | 3,585 | 3,505 | 3,565 | 8,300 | 3,565 |
| 2017-09-26 | 3,550 | 3,560 | 3,495 | 3,530 | 9,800 | 3,530 |
| 2017-09-25 | 3,545 | 3,625 | 3,535 | 3,595 | 6,300 | 3,595 |
| 2017-09-22 | 3,560 | 3,580 | 3,465 | 3,530 | 11,400 | 3,530 |
| 2017-09-21 | 3,595 | 3,680 | 3,540 | 3,540 | 23,200 | 3,540 |
| 2017-09-20 | 3,720 | 3,720 | 3,615 | 3,650 | 14,400 | 3,650 |
| 2017-09-19 | 3,700 | 3,780 | 3,680 | 3,715 | 25,100 | 3,715 |
| 2017-09-15 | 3,495 | 3,710 | 3,465 | 3,615 | 25,500 | 3,615 |
| 2017-09-14 | 3,525 | 3,595 | 3,450 | 3,455 | 17,400 | 3,455 |
| 2017-09-13 | 3,640 | 3,645 | 3,555 | 3,600 | 10,800 | 3,600 |
| 2017-09-12 | 3,620 | 3,700 | 3,615 | 3,655 | 18,600 | 3,655 |
| 2017-09-11 | 3,405 | 3,700 | 3,405 | 3,610 | 16,900 | 3,610 |
| 2017-09-08 | 3,375 | 3,490 | 3,375 | 3,395 | 10,300 | 3,395 |
| 2017-09-07 | 3,490 | 3,490 | 3,375 | 3,385 | 16,300 | 3,385 |
| 2017-09-06 | 3,365 | 3,545 | 3,320 | 3,450 | 46,400 | 3,450 |
| 2017-09-05 | 3,700 | 3,700 | 3,495 | 3,575 | 19,100 | 3,575 |
| 2017-09-04 | 3,800 | 3,800 | 3,670 | 3,700 | 16,600 | 3,700 |
| 2017-09-01 | 3,930 | 3,960 | 3,805 | 3,830 | 9,500 | 3,830 |
| 2017-08-31 | 3,950 | 3,950 | 3,750 | 3,930 | 23,700 | 3,930 |
| 2017-08-30 | 3,985 | 4,130 | 3,925 | 3,935 | 36,500 | 3,935 |
| 2017-08-29 | 3,795 | 4,035 | 3,745 | 3,985 | 46,700 | 3,985 |
| 2017-08-28 | 3,680 | 3,800 | 3,620 | 3,750 | 17,000 | 3,750 |
| 2017-08-25 | 3,535 | 3,675 | 3,535 | 3,610 | 15,500 | 3,610 |
| 2017-08-24 | 3,570 | 3,570 | 3,505 | 3,520 | 11,500 | 3,520 |
| 2017-08-23 | 3,620 | 3,655 | 3,555 | 3,570 | 16,700 | 3,570 |
| 2017-08-22 | 3,680 | 3,760 | 3,535 | 3,615 | 53,500 | 3,615 |
| 2017-08-21 | 3,970 | 3,970 | 3,820 | 3,890 | 8,000 | 3,890 |
| 2017-08-18 | 3,770 | 3,945 | 3,770 | 3,905 | 23,400 | 3,905 |
| 2017-08-17 | 3,805 | 3,905 | 3,805 | 3,840 | 18,700 | 3,840 |
| 2017-08-16 | 3,960 | 3,985 | 3,820 | 3,840 | 25,000 | 3,840 |
| 2017-08-15 | 4,080 | 4,160 | 3,955 | 3,995 | 30,200 | 3,995 |
| 2017-08-14 | 3,930 | 4,230 | 3,860 | 4,025 | 66,600 | 4,025 |
| 2017-08-10 | 3,810 | 3,945 | 3,720 | 3,790 | 21,100 | 3,790 |
| 2017-08-09 | 3,800 | 3,935 | 3,800 | 3,880 | 10,300 | 3,880 |
| 2017-08-08 | 3,785 | 4,060 | 3,785 | 4,000 | 17,600 | 4,000 |
| 2017-08-07 | 3,780 | 3,845 | 3,700 | 3,785 | 25,200 | 3,785 |
| 2017-08-04 | 3,875 | 3,975 | 3,845 | 3,920 | 5,400 | 3,920 |
| 2017-08-03 | 3,945 | 3,960 | 3,850 | 3,855 | 8,200 | 3,855 |
| 2017-08-02 | 3,915 | 4,015 | 3,895 | 4,000 | 7,700 | 4,000 |
| 2017-08-01 | 3,960 | 3,960 | 3,755 | 3,905 | 18,900 | 3,905 |
| 2017-07-31 | 4,080 | 4,140 | 3,910 | 4,005 | 28,200 | 4,005 |
| 2017-07-28 | 4,450 | 4,470 | 4,155 | 4,200 | 48,400 | 4,200 |
| 2017-07-27 | 4,310 | 4,815 | 4,250 | 4,620 | 61,600 | 4,620 |
| 2017-07-26 | 4,300 | 4,340 | 4,240 | 4,290 | 13,600 | 4,290 |
| 2017-07-25 | 4,175 | 4,340 | 4,060 | 4,270 | 14,500 | 4,270 |
| 2017-07-24 | 4,210 | 4,210 | 4,060 | 4,160 | 10,300 | 4,160 |
| 2017-07-21 | 4,205 | 4,215 | 4,120 | 4,190 | 9,300 | 4,190 |
| 2017-07-20 | 4,200 | 4,235 | 4,080 | 4,125 | 15,100 | 4,125 |
| 2017-07-19 | 3,780 | 4,180 | 3,775 | 4,140 | 25,300 | 4,140 |
| 2017-07-18 | 3,895 | 3,895 | 3,760 | 3,760 | 14,000 | 3,760 |
| 2017-07-14 | 4,000 | 4,035 | 3,895 | 3,920 | 9,600 | 3,920 |
| 2017-07-13 | 3,940 | 4,080 | 3,930 | 3,960 | 8,500 | 3,960 |
| 2017-07-12 | 4,020 | 4,030 | 3,935 | 3,940 | 11,600 | 3,940 |
| 2017-07-11 | 4,080 | 4,105 | 3,990 | 4,020 | 11,300 | 4,020 |
| 2017-07-10 | 4,090 | 4,145 | 4,000 | 4,070 | 13,800 | 4,070 |
| 2017-07-07 | 3,975 | 4,150 | 3,975 | 4,000 | 8,400 | 4,000 |
| 2017-07-06 | 4,145 | 4,340 | 3,945 | 4,100 | 36,200 | 4,100 |
| 2017-07-05 | 3,730 | 4,400 | 3,710 | 4,215 | 64,900 | 4,215 |
| 2017-07-04 | 4,060 | 4,060 | 3,690 | 3,795 | 33,700 | 3,795 |
| 2017-07-03 | 3,940 | 4,120 | 3,930 | 4,045 | 22,400 | 4,045 |
| 2017-06-30 | 3,885 | 4,125 | 3,865 | 4,030 | 59,400 | 4,030 |
| 2017-06-29 | 4,430 | 4,430 | 4,190 | 4,235 | 41,700 | 4,235 |
| 2017-06-28 | 4,690 | 4,700 | 4,440 | 4,445 | 41,000 | 4,445 |
| 2017-06-27 | 4,585 | 4,820 | 4,540 | 4,780 | 32,000 | 4,780 |
| 2017-06-26 | 4,630 | 4,695 | 4,575 | 4,620 | 15,300 | 4,620 |
| 2017-06-23 | 4,655 | 4,700 | 4,500 | 4,645 | 26,100 | 4,645 |
| 2017-06-22 | 4,635 | 4,790 | 4,625 | 4,725 | 22,500 | 4,725 |
| 2017-06-21 | 4,650 | 4,720 | 4,600 | 4,675 | 25,900 | 4,675 |
| 2017-06-20 | 4,900 | 4,970 | 4,700 | 4,720 | 43,800 | 4,720 |
| 2017-06-19 | 4,585 | 4,860 | 4,430 | 4,770 | 64,100 | 4,770 |
| 2017-06-16 | 4,730 | 4,755 | 4,425 | 4,515 | 63,900 | 4,515 |
| 2017-06-15 | 4,800 | 4,920 | 4,715 | 4,730 | 34,000 | 4,730 |
| 2017-06-14 | 5,060 | 5,120 | 4,900 | 4,920 | 47,500 | 4,920 |
| 2017-06-13 | 4,975 | 5,030 | 4,820 | 4,900 | 26,400 | 4,900 |
| 2017-06-12 | 4,860 | 5,000 | 4,650 | 4,950 | 57,500 | 4,950 |
| 2017-06-09 | 4,985 | 5,220 | 4,910 | 4,985 | 62,100 | 4,985 |
| 2017-06-08 | 5,160 | 5,330 | 5,010 | 5,010 | 114,500 | 5,010 |
| 2017-06-07 | 5,200 | 5,270 | 4,850 | 4,960 | 110,300 | 4,960 |
| 2017-06-06 | 5,050 | 5,370 | 4,925 | 5,180 | 203,000 | 5,180 |
| 2017-06-05 | 5,140 | 5,450 | 4,700 | 5,420 | 302,500 | 5,420 |
| 2017-06-02 | 4,300 | 4,830 | 4,270 | 4,750 | 329,500 | 4,750 |
| 2017-06-01 | 3,850 | 4,190 | 3,845 | 4,180 | 195,600 | 4,180 |
| 2017-05-31 | 3,635 | 3,850 | 3,600 | 3,730 | 56,400 | 3,730 |
| 2017-05-30 | 3,790 | 3,895 | 3,610 | 3,670 | 91,500 | 3,670 |
| 2017-05-29 | 3,795 | 3,990 | 3,770 | 3,835 | 82,100 | 3,835 |
| 2017-05-26 | 3,600 | 3,745 | 3,485 | 3,710 | 71,500 | 3,710 |
| 2017-05-25 | 3,750 | 3,780 | 3,605 | 3,610 | 60,200 | 3,610 |
| 2017-05-24 | 3,860 | 3,985 | 3,680 | 3,785 | 106,500 | 3,785 |
| 2017-05-23 | 3,695 | 4,070 | 3,510 | 3,800 | 263,500 | 3,800 |
| 2017-05-22 | 4,150 | 4,380 | 3,500 | 3,695 | 296,300 | 3,695 |
| 2017-05-19 | 3,595 | 3,800 | 3,550 | 3,800 | 135,700 | 3,800 |
| 2017-05-18 | 3,120 | 3,520 | 3,105 | 3,390 | 168,000 | 3,390 |
| 2017-05-17 | 2,870 | 3,320 | 2,870 | 3,260 | 198,500 | 3,260 |
| 2017-05-16 | 2,802 | 2,979 | 2,800 | 2,880 | 82,100 | 2,880 |
| 2017-05-15 | 2,540 | 2,843 | 2,420 | 2,830 | 162,300 | 2,830 |
| 2017-05-12 | 2,800 | 2,900 | 2,760 | 2,790 | 85,900 | 2,790 |
| 2017-05-11 | 2,820 | 2,880 | 2,760 | 2,780 | 82,000 | 2,780 |
| 2017-05-10 | 2,600 | 2,849 | 2,580 | 2,820 | 134,200 | 2,820 |
| 2017-05-09 | 2,596 | 2,980 | 2,575 | 2,644 | 619,400 | 2,644 |
| 2017-05-08 | 2,323 | 2,580 | 2,305 | 2,496 | 133,100 | 2,496 |
| 2017-05-02 | 2,330 | 2,360 | 2,232 | 2,292 | 72,700 | 2,292 |
| 2017-05-01 | 2,540 | 2,540 | 2,221 | 2,364 | 339,200 | 2,364 |
| 2017-04-28 | 2,000 | 2,122 | 1,925 | 2,090 | 89,300 | 2,090 |
| 2017-04-27 | 1,840 | 2,050 | 1,806 | 2,050 | 125,700 | 2,050 |
| 2017-04-26 | 1,775 | 1,800 | 1,751 | 1,800 | 13,600 | 1,800 |
| 2017-04-25 | 1,723 | 1,744 | 1,688 | 1,725 | 9,000 | 1,725 |
| 2017-04-24 | 1,700 | 1,748 | 1,670 | 1,688 | 14,100 | 1,688 |
| 2017-04-21 | 1,775 | 1,795 | 1,715 | 1,730 | 14,900 | 1,730 |
| 2017-04-20 | 1,775 | 1,840 | 1,735 | 1,795 | 20,100 | 1,795 |
| 2017-04-19 | 1,730 | 1,780 | 1,706 | 1,760 | 13,000 | 1,760 |
| 2017-04-18 | 1,794 | 1,810 | 1,701 | 1,771 | 24,700 | 1,771 |
| 2017-04-17 | 1,669 | 1,790 | 1,632 | 1,766 | 45,700 | 1,766 |
| 2017-04-14 | 1,600 | 1,769 | 1,591 | 1,642 | 29,100 | 1,642 |
| 2017-04-13 | 1,587 | 1,645 | 1,524 | 1,612 | 23,800 | 1,612 |
| 2017-04-12 | 1,647 | 1,678 | 1,565 | 1,599 | 24,700 | 1,599 |
| 2017-04-11 | 1,750 | 1,767 | 1,625 | 1,692 | 45,400 | 1,692 |
| 2017-04-10 | 1,645 | 1,800 | 1,631 | 1,800 | 63,600 | 1,800 |
| 2017-04-07 | 1,623 | 1,707 | 1,550 | 1,605 | 52,700 | 1,605 |
| 2017-04-06 | 1,657 | 1,684 | 1,575 | 1,610 | 89,600 | 1,610 |
| 2017-04-05 | 1,794 | 1,842 | 1,700 | 1,721 | 40,900 | 1,721 |
| 2017-04-04 | 1,949 | 1,980 | 1,742 | 1,850 | 120,500 | 1,850 |
| 2017-04-03 | 1,810 | 2,005 | 1,788 | 1,989 | 220,900 | 1,989 |
| 2017-03-31 | 1,630 | 1,798 | 1,622 | 1,739 | 187,300 | 1,739 |
| 2017-03-30 | 1,540 | 1,600 | 1,540 | 1,600 | 112,200 | 1,600 |
| 2017-03-29 | 1,406 | 1,544 | 1,390 | 1,500 | 31,100 | 1,500 |
| 2017-03-28 | 1,410 | 1,410 | 1,380 | 1,400 | 11,100 | 1,400 |
| 2017-03-27 | 1,353 | 1,405 | 1,340 | 1,400 | 11,500 | 1,400 |
| 2017-03-24 | 1,317 | 1,340 | 1,317 | 1,335 | 2,000 | 1,335 |
| 2017-03-23 | 1,317 | 1,336 | 1,304 | 1,317 | 2,300 | 1,317 |
| 2017-03-22 | 1,364 | 1,364 | 1,290 | 1,333 | 15,500 | 1,333 |
| 2017-03-21 | 1,343 | 1,370 | 1,343 | 1,365 | 6,300 | 1,365 |
| 2017-03-17 | 1,371 | 1,376 | 1,326 | 1,348 | 8,600 | 1,348 |
| 2017-03-16 | 1,393 | 1,393 | 1,333 | 1,381 | 6,300 | 1,381 |
| 2017-03-15 | 1,391 | 1,391 | 1,318 | 1,387 | 9,900 | 1,387 |
| 2017-03-14 | 1,401 | 1,401 | 1,391 | 1,391 | 6,900 | 1,391 |
| 2017-03-13 | 1,399 | 1,420 | 1,390 | 1,399 | 16,700 | 1,399 |
| 2017-03-10 | 1,400 | 1,410 | 1,377 | 1,378 | 13,900 | 1,378 |
| 2017-03-09 | 1,363 | 1,392 | 1,363 | 1,385 | 7,900 | 1,385 |
| 2017-03-08 | 1,396 | 1,396 | 1,360 | 1,371 | 7,900 | 1,371 |
| 2017-03-07 | 1,410 | 1,410 | 1,330 | 1,338 | 30,200 | 1,338 |
| 2017-03-06 | 1,320 | 1,448 | 1,304 | 1,410 | 103,900 | 1,410 |
| 2017-03-03 | 1,271 | 1,315 | 1,271 | 1,286 | 25,000 | 1,286 |
| 2017-03-02 | 1,280 | 1,285 | 1,261 | 1,271 | 21,400 | 1,271 |
| 2017-03-01 | 1,205 | 1,266 | 1,205 | 1,252 | 16,700 | 1,252 |
| 2017-02-28 | 1,239 | 1,248 | 1,206 | 1,221 | 14,400 | 1,221 |
| 2017-02-27 | 1,263 | 1,263 | 1,232 | 1,246 | 5,500 | 1,246 |
| 2017-02-24 | 1,217 | 1,270 | 1,198 | 1,263 | 13,500 | 1,263 |
| 2017-02-23 | 1,200 | 1,217 | 1,190 | 1,210 | 5,900 | 1,210 |
| 2017-02-22 | 1,219 | 1,219 | 1,181 | 1,186 | 11,300 | 1,186 |
| 2017-02-21 | 1,217 | 1,225 | 1,205 | 1,211 | 3,400 | 1,211 |
| 2017-02-20 | 1,200 | 1,226 | 1,195 | 1,201 | 12,600 | 1,201 |
| 2017-02-17 | 1,200 | 1,220 | 1,186 | 1,190 | 4,400 | 1,190 |
| 2017-02-16 | 1,232 | 1,232 | 1,200 | 1,200 | 4,500 | 1,200 |
| 2017-02-15 | 1,212 | 1,238 | 1,212 | 1,226 | 2,200 | 1,226 |
| 2017-02-14 | 1,250 | 1,250 | 1,193 | 1,217 | 15,300 | 1,217 |
| 2017-02-13 | 1,285 | 1,285 | 1,231 | 1,233 | 33,300 | 1,233 |
| 2017-02-10 | 1,280 | 1,315 | 1,268 | 1,315 | 36,100 | 1,315 |
| 2017-02-09 | 1,280 | 1,286 | 1,250 | 1,268 | 18,600 | 1,268 |
| 2017-02-08 | 1,275 | 1,283 | 1,260 | 1,265 | 11,600 | 1,265 |
| 2017-02-07 | 1,210 | 1,280 | 1,210 | 1,258 | 7,800 | 1,258 |
| 2017-02-06 | 1,231 | 1,231 | 1,187 | 1,210 | 4,300 | 1,210 |
| 2017-02-03 | 1,195 | 1,210 | 1,168 | 1,202 | 8,500 | 1,202 |
| 2017-02-02 | 1,228 | 1,230 | 1,182 | 1,210 | 8,400 | 1,210 |
| 2017-02-01 | 1,264 | 1,264 | 1,201 | 1,240 | 16,700 | 1,240 |
| 2017-01-31 | 1,265 | 1,280 | 1,248 | 1,267 | 18,000 | 1,267 |
| 2017-01-30 | 1,235 | 1,280 | 1,205 | 1,278 | 15,700 | 1,278 |
| 2017-01-27 | 1,248 | 1,255 | 1,200 | 1,205 | 14,300 | 1,205 |
| 2017-01-26 | 1,260 | 1,300 | 1,238 | 1,250 | 36,100 | 1,250 |
| 2017-01-25 | 1,193 | 1,247 | 1,174 | 1,230 | 47,400 | 1,230 |
| 2017-01-24 | 1,147 | 1,165 | 1,116 | 1,164 | 18,700 | 1,164 |
| 2017-01-23 | 1,050 | 1,114 | 1,050 | 1,114 | 15,900 | 1,114 |
| 2017-01-20 | 1,018 | 1,033 | 1,018 | 1,030 | 2,900 | 1,030 |
| 2017-01-19 | 1,035 | 1,040 | 1,020 | 1,020 | 3,300 | 1,020 |
| 2017-01-18 | 1,020 | 1,035 | 1,020 | 1,029 | 7,900 | 1,029 |
| 2017-01-17 | 1,036 | 1,037 | 1,016 | 1,030 | 3,200 | 1,030 |
| 2017-01-16 | 1,038 | 1,045 | 1,037 | 1,037 | 2,700 | 1,037 |
| 2017-01-13 | 1,068 | 1,068 | 1,030 | 1,034 | 4,900 | 1,034 |
| 2017-01-12 | 1,086 | 1,086 | 1,070 | 1,070 | 5,200 | 1,070 |
| 2017-01-11 | 1,112 | 1,114 | 1,080 | 1,087 | 3,400 | 1,087 |
| 2017-01-10 | 1,101 | 1,104 | 1,060 | 1,082 | 7,400 | 1,082 |
| 2017-01-06 | 1,067 | 1,090 | 1,061 | 1,085 | 4,400 | 1,085 |
| 2017-01-05 | 1,096 | 1,113 | 1,065 | 1,065 | 7,700 | 1,065 |
| 2017-01-04 | 1,056 | 1,095 | 1,055 | 1,080 | 14,600 | 1,080 |
分割・併合履歴 ： [2016-09-28]1株→0.5株