3397 (株)トリドールホールディングス 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 | 4,170 | 4,250 | 4,165 | 4,200 | 176,000 | 2,100 |
| 2017-12-28 | 4,250 | 4,290 | 4,200 | 4,200 | 242,500 | 2,100 |
| 2017-12-27 | 4,235 | 4,295 | 4,220 | 4,250 | 247,000 | 2,125 |
| 2017-12-26 | 4,185 | 4,250 | 4,175 | 4,225 | 383,000 | 2,112.50 |
| 2017-12-25 | 4,115 | 4,180 | 4,110 | 4,170 | 265,700 | 2,085 |
| 2017-12-22 | 4,035 | 4,120 | 4,030 | 4,105 | 281,300 | 2,052.50 |
| 2017-12-21 | 3,995 | 4,070 | 3,965 | 4,045 | 202,500 | 2,022.50 |
| 2017-12-20 | 4,090 | 4,100 | 4,030 | 4,035 | 210,900 | 2,017.50 |
| 2017-12-19 | 4,070 | 4,135 | 4,060 | 4,125 | 287,800 | 2,062.50 |
| 2017-12-18 | 4,055 | 4,065 | 4,010 | 4,045 | 188,000 | 2,022.50 |
| 2017-12-15 | 4,000 | 4,080 | 3,990 | 4,050 | 294,900 | 2,025 |
| 2017-12-14 | 3,925 | 3,980 | 3,890 | 3,980 | 235,900 | 1,990 |
| 2017-12-13 | 4,000 | 4,000 | 3,935 | 3,935 | 266,600 | 1,967.50 |
| 2017-12-12 | 3,935 | 4,060 | 3,930 | 3,990 | 453,000 | 1,995 |
| 2017-12-11 | 3,950 | 3,970 | 3,930 | 3,945 | 366,100 | 1,972.50 |
| 2017-12-08 | 3,855 | 3,960 | 3,850 | 3,945 | 463,800 | 1,972.50 |
| 2017-12-07 | 3,735 | 3,900 | 3,725 | 3,895 | 501,000 | 1,947.50 |
| 2017-12-06 | 3,740 | 3,835 | 3,710 | 3,730 | 356,400 | 1,865 |
| 2017-12-05 | 3,670 | 3,820 | 3,665 | 3,795 | 617,900 | 1,897.50 |
| 2017-12-04 | 3,620 | 3,670 | 3,585 | 3,630 | 189,500 | 1,815 |
| 2017-12-01 | 3,650 | 3,680 | 3,615 | 3,635 | 253,800 | 1,817.50 |
| 2017-11-30 | 3,555 | 3,620 | 3,535 | 3,620 | 284,800 | 1,810 |
| 2017-11-29 | 3,545 | 3,560 | 3,505 | 3,520 | 213,800 | 1,760 |
| 2017-11-28 | 3,545 | 3,575 | 3,510 | 3,555 | 158,900 | 1,777.50 |
| 2017-11-27 | 3,570 | 3,570 | 3,535 | 3,560 | 126,800 | 1,780 |
| 2017-11-24 | 3,490 | 3,580 | 3,470 | 3,570 | 262,600 | 1,785 |
| 2017-11-22 | 3,535 | 3,535 | 3,490 | 3,495 | 250,300 | 1,747.50 |
| 2017-11-21 | 3,405 | 3,535 | 3,380 | 3,535 | 469,200 | 1,767.50 |
| 2017-11-20 | 3,440 | 3,450 | 3,380 | 3,415 | 241,700 | 1,707.50 |
| 2017-11-17 | 3,420 | 3,440 | 3,385 | 3,430 | 459,400 | 1,715 |
| 2017-11-16 | 3,380 | 3,385 | 3,320 | 3,360 | 471,900 | 1,680 |
| 2017-11-15 | 3,465 | 3,480 | 3,375 | 3,385 | 637,700 | 1,692.50 |
| 2017-11-13 | 3,675 | 3,685 | 3,630 | 3,670 | 306,100 | 1,835 |
| 2017-11-10 | 3,675 | 3,695 | 3,660 | 3,690 | 162,400 | 1,845 |
| 2017-11-09 | 3,705 | 3,750 | 3,685 | 3,715 | 275,100 | 1,857.50 |
| 2017-11-08 | 3,700 | 3,715 | 3,675 | 3,685 | 134,200 | 1,842.50 |
| 2017-11-07 | 3,670 | 3,755 | 3,665 | 3,705 | 221,700 | 1,852.50 |
| 2017-11-06 | 3,650 | 3,720 | 3,650 | 3,705 | 240,100 | 1,852.50 |
| 2017-11-02 | 3,650 | 3,665 | 3,625 | 3,650 | 141,600 | 1,825 |
| 2017-11-01 | 3,650 | 3,675 | 3,640 | 3,660 | 126,500 | 1,830 |
| 2017-10-31 | 3,640 | 3,665 | 3,610 | 3,650 | 173,300 | 1,825 |
| 2017-10-30 | 3,565 | 3,650 | 3,565 | 3,650 | 279,700 | 1,825 |
| 2017-10-27 | 3,570 | 3,590 | 3,545 | 3,555 | 241,100 | 1,777.50 |
| 2017-10-26 | 3,570 | 3,575 | 3,545 | 3,555 | 100,400 | 1,777.50 |
| 2017-10-25 | 3,615 | 3,640 | 3,560 | 3,565 | 202,800 | 1,782.50 |
| 2017-10-24 | 3,520 | 3,610 | 3,510 | 3,610 | 299,500 | 1,805 |
| 2017-10-23 | 3,530 | 3,545 | 3,505 | 3,515 | 192,000 | 1,757.50 |
| 2017-10-20 | 3,495 | 3,520 | 3,460 | 3,510 | 209,400 | 1,755 |
| 2017-10-19 | 3,550 | 3,560 | 3,520 | 3,525 | 162,100 | 1,762.50 |
| 2017-10-18 | 3,560 | 3,590 | 3,540 | 3,545 | 169,700 | 1,772.50 |
| 2017-10-17 | 3,615 | 3,615 | 3,575 | 3,585 | 160,900 | 1,792.50 |
| 2017-10-16 | 3,620 | 3,650 | 3,605 | 3,605 | 195,300 | 1,802.50 |
| 2017-10-13 | 3,665 | 3,670 | 3,595 | 3,630 | 279,900 | 1,815 |
| 2017-10-12 | 3,610 | 3,690 | 3,570 | 3,655 | 424,700 | 1,827.50 |
| 2017-10-11 | 3,500 | 3,595 | 3,495 | 3,595 | 699,500 | 1,797.50 |
| 2017-10-10 | 3,480 | 3,515 | 3,470 | 3,475 | 217,800 | 1,737.50 |
| 2017-10-06 | 3,485 | 3,490 | 3,455 | 3,465 | 178,500 | 1,732.50 |
| 2017-10-05 | 3,400 | 3,515 | 3,395 | 3,495 | 572,300 | 1,747.50 |
| 2017-10-04 | 3,420 | 3,425 | 3,375 | 3,385 | 197,200 | 1,692.50 |
| 2017-10-03 | 3,395 | 3,445 | 3,395 | 3,430 | 490,600 | 1,715 |
| 2017-10-02 | 3,400 | 3,425 | 3,370 | 3,385 | 468,600 | 1,692.50 |
| 2017-09-29 | 3,365 | 3,395 | 3,335 | 3,380 | 562,700 | 1,690 |
| 2017-09-28 | 3,325 | 3,350 | 3,265 | 3,340 | 572,400 | 1,670 |
| 2017-09-27 | 3,405 | 3,425 | 3,290 | 3,310 | 1,450,500 | 1,655 |
| 2017-09-26 | 3,460 | 3,495 | 3,455 | 3,475 | 744,600 | 1,737.50 |
| 2017-09-25 | 3,420 | 3,465 | 3,405 | 3,455 | 636,100 | 1,727.50 |
| 2017-09-22 | 3,470 | 3,470 | 3,410 | 3,420 | 349,000 | 1,710 |
| 2017-09-21 | 3,455 | 3,475 | 3,425 | 3,445 | 595,300 | 1,722.50 |
| 2017-09-20 | 3,545 | 3,545 | 3,450 | 3,455 | 349,300 | 1,727.50 |
| 2017-09-19 | 3,500 | 3,565 | 3,430 | 3,535 | 529,700 | 1,767.50 |
| 2017-09-15 | 3,450 | 3,490 | 3,400 | 3,485 | 416,000 | 1,742.50 |
| 2017-09-14 | 3,430 | 3,480 | 3,420 | 3,470 | 254,200 | 1,735 |
| 2017-09-13 | 3,435 | 3,445 | 3,410 | 3,425 | 227,600 | 1,712.50 |
| 2017-09-12 | 3,425 | 3,470 | 3,410 | 3,440 | 242,200 | 1,720 |
| 2017-09-11 | 3,415 | 3,435 | 3,400 | 3,400 | 167,500 | 1,700 |
| 2017-09-08 | 3,385 | 3,410 | 3,370 | 3,390 | 169,000 | 1,695 |
| 2017-09-07 | 3,410 | 3,460 | 3,380 | 3,395 | 177,700 | 1,697.50 |
| 2017-09-06 | 3,340 | 3,425 | 3,310 | 3,420 | 310,500 | 1,710 |
| 2017-09-05 | 3,475 | 3,475 | 3,380 | 3,395 | 337,000 | 1,697.50 |
| 2017-09-04 | 3,530 | 3,570 | 3,425 | 3,470 | 633,000 | 1,735 |
| 2017-09-01 | 3,440 | 3,445 | 3,420 | 3,435 | 203,500 | 1,717.50 |
| 2017-08-31 | 3,425 | 3,455 | 3,405 | 3,445 | 173,300 | 1,722.50 |
| 2017-08-30 | 3,410 | 3,450 | 3,380 | 3,440 | 239,300 | 1,720 |
| 2017-08-29 | 3,390 | 3,405 | 3,355 | 3,400 | 257,100 | 1,700 |
| 2017-08-28 | 3,415 | 3,455 | 3,395 | 3,400 | 283,500 | 1,700 |
| 2017-08-25 | 3,435 | 3,465 | 3,390 | 3,405 | 251,500 | 1,702.50 |
| 2017-08-24 | 3,385 | 3,435 | 3,375 | 3,425 | 476,500 | 1,712.50 |
| 2017-08-23 | 3,350 | 3,415 | 3,320 | 3,385 | 458,600 | 1,692.50 |
| 2017-08-22 | 3,400 | 3,445 | 3,325 | 3,345 | 926,200 | 1,672.50 |
| 2017-08-21 | 3,195 | 3,330 | 3,180 | 3,330 | 658,600 | 1,665 |
| 2017-08-18 | 3,120 | 3,210 | 3,095 | 3,205 | 620,000 | 1,602.50 |
| 2017-08-17 | 3,130 | 3,205 | 3,115 | 3,130 | 870,700 | 1,565 |
| 2017-08-16 | 3,010 | 3,055 | 2,972 | 3,040 | 368,100 | 1,520 |
| 2017-08-15 | 3,020 | 3,025 | 2,990 | 3,000 | 336,500 | 1,500 |
| 2017-08-14 | 2,975 | 3,050 | 2,907 | 2,992 | 827,500 | 1,496 |
| 2017-08-10 | 3,125 | 3,170 | 3,105 | 3,145 | 273,200 | 1,572.50 |
| 2017-08-09 | 3,145 | 3,155 | 3,085 | 3,120 | 410,100 | 1,560 |
| 2017-08-08 | 3,185 | 3,220 | 3,155 | 3,180 | 324,100 | 1,590 |
| 2017-08-07 | 3,120 | 3,160 | 3,115 | 3,150 | 180,800 | 1,575 |
| 2017-08-04 | 3,120 | 3,140 | 3,105 | 3,120 | 192,800 | 1,560 |
| 2017-08-03 | 3,100 | 3,120 | 3,085 | 3,115 | 124,000 | 1,557.50 |
| 2017-08-02 | 3,130 | 3,130 | 3,090 | 3,105 | 162,000 | 1,552.50 |
| 2017-08-01 | 3,080 | 3,130 | 3,065 | 3,120 | 317,200 | 1,560 |
| 2017-07-31 | 3,070 | 3,095 | 3,050 | 3,090 | 245,700 | 1,545 |
| 2017-07-28 | 3,130 | 3,135 | 3,055 | 3,065 | 237,800 | 1,532.50 |
| 2017-07-27 | 3,090 | 3,155 | 3,080 | 3,105 | 485,600 | 1,552.50 |
| 2017-07-26 | 3,075 | 3,105 | 3,045 | 3,090 | 547,300 | 1,545 |
| 2017-07-25 | 3,005 | 3,075 | 3,000 | 3,050 | 570,700 | 1,525 |
| 2017-07-24 | 2,919 | 3,020 | 2,918 | 3,020 | 941,900 | 1,510 |
| 2017-07-21 | 2,901 | 2,927 | 2,899 | 2,918 | 213,800 | 1,459 |
| 2017-07-20 | 2,874 | 2,901 | 2,868 | 2,895 | 177,300 | 1,447.50 |
| 2017-07-19 | 2,897 | 2,902 | 2,874 | 2,880 | 280,000 | 1,440 |
| 2017-07-18 | 2,940 | 2,940 | 2,890 | 2,905 | 301,200 | 1,452.50 |
| 2017-07-14 | 2,951 | 2,954 | 2,930 | 2,945 | 210,500 | 1,472.50 |
| 2017-07-13 | 2,921 | 2,962 | 2,910 | 2,959 | 474,000 | 1,479.50 |
| 2017-07-12 | 2,873 | 2,894 | 2,870 | 2,886 | 155,200 | 1,443 |
| 2017-07-11 | 2,852 | 2,885 | 2,849 | 2,881 | 198,800 | 1,440.50 |
| 2017-07-10 | 2,854 | 2,867 | 2,833 | 2,867 | 192,100 | 1,433.50 |
| 2017-07-07 | 2,847 | 2,854 | 2,828 | 2,849 | 209,300 | 1,424.50 |
| 2017-07-06 | 2,860 | 2,889 | 2,840 | 2,881 | 435,600 | 1,440.50 |
| 2017-07-05 | 2,826 | 2,835 | 2,778 | 2,798 | 332,200 | 1,399 |
| 2017-07-04 | 2,895 | 2,896 | 2,818 | 2,820 | 334,400 | 1,410 |
| 2017-07-03 | 2,903 | 2,944 | 2,887 | 2,893 | 382,800 | 1,446.50 |
| 2017-06-30 | 2,930 | 2,936 | 2,891 | 2,897 | 433,000 | 1,448.50 |
| 2017-06-29 | 2,900 | 2,947 | 2,871 | 2,931 | 714,400 | 1,465.50 |
| 2017-06-28 | 2,854 | 2,874 | 2,820 | 2,820 | 288,600 | 1,410 |
| 2017-06-27 | 2,794 | 2,869 | 2,759 | 2,869 | 568,900 | 1,434.50 |
| 2017-06-26 | 2,754 | 2,800 | 2,746 | 2,791 | 459,900 | 1,395.50 |
| 2017-06-23 | 2,800 | 2,805 | 2,721 | 2,743 | 717,700 | 1,371.50 |
| 2017-06-22 | 2,810 | 2,823 | 2,793 | 2,800 | 240,900 | 1,400 |
| 2017-06-21 | 2,830 | 2,842 | 2,804 | 2,805 | 234,300 | 1,402.50 |
| 2017-06-20 | 2,836 | 2,839 | 2,822 | 2,827 | 134,100 | 1,413.50 |
| 2017-06-19 | 2,822 | 2,834 | 2,813 | 2,831 | 145,100 | 1,415.50 |
| 2017-06-16 | 2,864 | 2,870 | 2,802 | 2,808 | 311,600 | 1,404 |
| 2017-06-15 | 2,855 | 2,872 | 2,831 | 2,871 | 182,200 | 1,435.50 |
| 2017-06-14 | 2,825 | 2,861 | 2,821 | 2,835 | 175,500 | 1,417.50 |
| 2017-06-13 | 2,815 | 2,838 | 2,808 | 2,831 | 179,300 | 1,415.50 |
| 2017-06-12 | 2,850 | 2,850 | 2,815 | 2,841 | 203,200 | 1,420.50 |
| 2017-06-09 | 2,860 | 2,877 | 2,843 | 2,845 | 329,400 | 1,422.50 |
| 2017-06-08 | 2,872 | 2,900 | 2,857 | 2,857 | 218,300 | 1,428.50 |
| 2017-06-07 | 2,918 | 2,923 | 2,865 | 2,875 | 366,400 | 1,437.50 |
| 2017-06-06 | 2,890 | 2,911 | 2,866 | 2,890 | 436,000 | 1,445 |
| 2017-06-05 | 2,830 | 2,887 | 2,830 | 2,883 | 361,100 | 1,441.50 |
| 2017-06-02 | 2,878 | 2,879 | 2,823 | 2,833 | 318,200 | 1,416.50 |
| 2017-06-01 | 2,825 | 2,860 | 2,816 | 2,854 | 378,500 | 1,427 |
| 2017-05-31 | 2,803 | 2,820 | 2,785 | 2,806 | 232,700 | 1,403 |
| 2017-05-30 | 2,845 | 2,849 | 2,788 | 2,808 | 300,600 | 1,404 |
| 2017-05-29 | 2,818 | 2,889 | 2,817 | 2,830 | 585,200 | 1,415 |
| 2017-05-26 | 2,850 | 2,863 | 2,792 | 2,803 | 363,100 | 1,401.50 |
| 2017-05-25 | 2,876 | 2,882 | 2,843 | 2,844 | 394,100 | 1,422 |
| 2017-05-24 | 2,942 | 2,955 | 2,873 | 2,886 | 666,300 | 1,443 |
| 2017-05-23 | 2,925 | 3,010 | 2,923 | 2,956 | 1,079,900 | 1,478 |
| 2017-05-22 | 2,801 | 2,936 | 2,782 | 2,932 | 1,441,900 | 1,466 |
| 2017-05-19 | 2,800 | 2,805 | 2,696 | 2,726 | 622,300 | 1,363 |
| 2017-05-18 | 2,725 | 2,817 | 2,710 | 2,774 | 1,045,600 | 1,387 |
| 2017-05-17 | 2,700 | 2,754 | 2,697 | 2,738 | 925,700 | 1,369 |
| 2017-05-16 | 2,682 | 2,700 | 2,592 | 2,673 | 2,145,500 | 1,336.50 |
| 2017-05-15 | 2,830 | 2,907 | 2,822 | 2,882 | 607,500 | 1,441 |
| 2017-05-12 | 2,820 | 2,833 | 2,795 | 2,822 | 239,100 | 1,411 |
| 2017-05-11 | 2,821 | 2,853 | 2,812 | 2,823 | 362,200 | 1,411.50 |
| 2017-05-10 | 2,740 | 2,787 | 2,738 | 2,782 | 322,400 | 1,391 |
| 2017-05-09 | 2,745 | 2,764 | 2,723 | 2,738 | 428,300 | 1,369 |
| 2017-05-08 | 2,690 | 2,752 | 2,686 | 2,743 | 420,400 | 1,371.50 |
| 2017-05-02 | 2,659 | 2,689 | 2,654 | 2,667 | 221,800 | 1,333.50 |
| 2017-05-01 | 2,682 | 2,697 | 2,660 | 2,662 | 212,700 | 1,331 |
| 2017-04-28 | 2,673 | 2,685 | 2,647 | 2,685 | 253,300 | 1,342.50 |
| 2017-04-27 | 2,654 | 2,688 | 2,647 | 2,669 | 289,900 | 1,334.50 |
| 2017-04-26 | 2,635 | 2,651 | 2,594 | 2,645 | 458,600 | 1,322.50 |
| 2017-04-25 | 2,689 | 2,692 | 2,637 | 2,650 | 404,900 | 1,325 |
| 2017-04-24 | 2,700 | 2,710 | 2,666 | 2,689 | 317,500 | 1,344.50 |
| 2017-04-21 | 2,673 | 2,702 | 2,667 | 2,696 | 259,300 | 1,348 |
| 2017-04-20 | 2,675 | 2,720 | 2,628 | 2,685 | 532,500 | 1,342.50 |
| 2017-04-19 | 2,640 | 2,710 | 2,625 | 2,702 | 514,800 | 1,351 |
| 2017-04-18 | 2,659 | 2,660 | 2,602 | 2,624 | 302,200 | 1,312 |
| 2017-04-17 | 2,590 | 2,655 | 2,589 | 2,648 | 648,900 | 1,324 |
| 2017-04-14 | 2,571 | 2,602 | 2,563 | 2,565 | 648,400 | 1,282.50 |
| 2017-04-13 | 2,528 | 2,585 | 2,528 | 2,584 | 673,700 | 1,292 |
| 2017-04-12 | 2,486 | 2,550 | 2,482 | 2,542 | 578,600 | 1,271 |
| 2017-04-11 | 2,522 | 2,538 | 2,503 | 2,519 | 509,000 | 1,259.50 |
| 2017-04-10 | 2,431 | 2,528 | 2,431 | 2,512 | 919,600 | 1,256 |
| 2017-04-07 | 2,340 | 2,435 | 2,336 | 2,426 | 632,700 | 1,213 |
| 2017-04-06 | 2,362 | 2,376 | 2,323 | 2,326 | 273,500 | 1,163 |
| 2017-04-05 | 2,357 | 2,372 | 2,343 | 2,359 | 175,300 | 1,179.50 |
| 2017-04-04 | 2,390 | 2,410 | 2,353 | 2,362 | 308,100 | 1,181 |
| 2017-04-03 | 2,411 | 2,416 | 2,371 | 2,381 | 374,400 | 1,190.50 |
| 2017-03-31 | 2,425 | 2,461 | 2,419 | 2,419 | 318,900 | 1,209.50 |
| 2017-03-30 | 2,483 | 2,517 | 2,420 | 2,426 | 485,100 | 1,213 |
| 2017-03-29 | 2,388 | 2,483 | 2,387 | 2,471 | 605,100 | 1,235.50 |
| 2017-03-28 | 2,388 | 2,394 | 2,372 | 2,394 | 182,700 | 1,197 |
| 2017-03-27 | 2,396 | 2,396 | 2,361 | 2,371 | 152,300 | 1,185.50 |
| 2017-03-24 | 2,378 | 2,405 | 2,369 | 2,396 | 150,700 | 1,198 |
| 2017-03-23 | 2,379 | 2,388 | 2,367 | 2,382 | 129,500 | 1,191 |
| 2017-03-22 | 2,380 | 2,387 | 2,372 | 2,378 | 191,100 | 1,189 |
| 2017-03-21 | 2,400 | 2,414 | 2,382 | 2,404 | 184,400 | 1,202 |
| 2017-03-17 | 2,408 | 2,411 | 2,396 | 2,405 | 142,600 | 1,202.50 |
| 2017-03-16 | 2,400 | 2,405 | 2,376 | 2,405 | 210,900 | 1,202.50 |
| 2017-03-15 | 2,414 | 2,416 | 2,398 | 2,402 | 159,400 | 1,201 |
| 2017-03-14 | 2,400 | 2,420 | 2,385 | 2,418 | 223,300 | 1,209 |
| 2017-03-13 | 2,386 | 2,403 | 2,382 | 2,396 | 140,600 | 1,198 |
| 2017-03-10 | 2,388 | 2,398 | 2,375 | 2,394 | 171,100 | 1,197 |
| 2017-03-09 | 2,385 | 2,386 | 2,367 | 2,371 | 131,800 | 1,185.50 |
| 2017-03-08 | 2,401 | 2,402 | 2,375 | 2,379 | 172,400 | 1,189.50 |
| 2017-03-07 | 2,394 | 2,410 | 2,388 | 2,399 | 236,200 | 1,199.50 |
| 2017-03-06 | 2,385 | 2,427 | 2,375 | 2,384 | 294,300 | 1,192 |
| 2017-03-03 | 2,390 | 2,417 | 2,370 | 2,370 | 532,400 | 1,185 |
| 2017-03-02 | 2,354 | 2,365 | 2,343 | 2,351 | 281,300 | 1,175.50 |
| 2017-03-01 | 2,331 | 2,352 | 2,325 | 2,347 | 244,800 | 1,173.50 |
| 2017-02-28 | 2,315 | 2,354 | 2,315 | 2,331 | 379,900 | 1,165.50 |
| 2017-02-27 | 2,321 | 2,326 | 2,302 | 2,318 | 272,600 | 1,159 |
| 2017-02-24 | 2,324 | 2,329 | 2,310 | 2,317 | 331,600 | 1,158.50 |
| 2017-02-23 | 2,336 | 2,342 | 2,316 | 2,331 | 262,200 | 1,165.50 |
| 2017-02-22 | 2,360 | 2,366 | 2,321 | 2,327 | 433,200 | 1,163.50 |
| 2017-02-21 | 2,354 | 2,371 | 2,346 | 2,368 | 223,300 | 1,184 |
| 2017-02-20 | 2,359 | 2,368 | 2,337 | 2,366 | 295,700 | 1,183 |
| 2017-02-17 | 2,356 | 2,358 | 2,310 | 2,327 | 575,900 | 1,163.50 |
| 2017-02-16 | 2,380 | 2,393 | 2,363 | 2,367 | 385,000 | 1,183.50 |
| 2017-02-15 | 2,409 | 2,414 | 2,372 | 2,372 | 600,500 | 1,186 |
| 2017-02-14 | 2,424 | 2,424 | 2,394 | 2,413 | 300,100 | 1,206.50 |
| 2017-02-13 | 2,453 | 2,458 | 2,394 | 2,414 | 541,500 | 1,207 |
| 2017-02-10 | 2,405 | 2,435 | 2,394 | 2,419 | 329,400 | 1,209.50 |
| 2017-02-09 | 2,399 | 2,416 | 2,389 | 2,396 | 236,900 | 1,198 |
| 2017-02-08 | 2,427 | 2,427 | 2,385 | 2,406 | 371,800 | 1,203 |
| 2017-02-07 | 2,420 | 2,432 | 2,406 | 2,426 | 163,400 | 1,213 |
| 2017-02-06 | 2,440 | 2,444 | 2,410 | 2,423 | 253,400 | 1,211.50 |
| 2017-02-03 | 2,446 | 2,469 | 2,426 | 2,432 | 278,300 | 1,216 |
| 2017-02-02 | 2,474 | 2,479 | 2,444 | 2,446 | 292,900 | 1,223 |
| 2017-02-01 | 2,464 | 2,503 | 2,460 | 2,466 | 322,100 | 1,233 |
| 2017-01-31 | 2,445 | 2,493 | 2,433 | 2,464 | 546,100 | 1,232 |
| 2017-01-30 | 2,484 | 2,493 | 2,434 | 2,465 | 564,700 | 1,232.50 |
| 2017-01-27 | 2,497 | 2,515 | 2,474 | 2,495 | 332,300 | 1,247.50 |
| 2017-01-26 | 2,498 | 2,504 | 2,466 | 2,494 | 291,000 | 1,247 |
| 2017-01-25 | 2,497 | 2,513 | 2,473 | 2,479 | 298,000 | 1,239.50 |
| 2017-01-24 | 2,483 | 2,510 | 2,472 | 2,490 | 301,400 | 1,245 |
| 2017-01-23 | 2,497 | 2,505 | 2,464 | 2,468 | 263,400 | 1,234 |
| 2017-01-20 | 2,472 | 2,505 | 2,467 | 2,475 | 213,800 | 1,237.50 |
| 2017-01-19 | 2,493 | 2,521 | 2,475 | 2,475 | 232,900 | 1,237.50 |
| 2017-01-18 | 2,448 | 2,502 | 2,440 | 2,492 | 301,900 | 1,246 |
| 2017-01-17 | 2,486 | 2,486 | 2,438 | 2,439 | 285,600 | 1,219.50 |
| 2017-01-16 | 2,533 | 2,545 | 2,486 | 2,488 | 254,500 | 1,244 |
| 2017-01-13 | 2,471 | 2,539 | 2,464 | 2,530 | 293,600 | 1,265 |
| 2017-01-12 | 2,530 | 2,531 | 2,477 | 2,492 | 333,800 | 1,246 |
| 2017-01-11 | 2,535 | 2,557 | 2,528 | 2,531 | 231,700 | 1,265.50 |
| 2017-01-10 | 2,555 | 2,567 | 2,487 | 2,564 | 752,900 | 1,282 |
| 2017-01-06 | 2,552 | 2,575 | 2,532 | 2,566 | 407,700 | 1,283 |
| 2017-01-05 | 2,533 | 2,558 | 2,516 | 2,546 | 400,300 | 1,273 |
| 2017-01-04 | 2,520 | 2,577 | 2,503 | 2,533 | 449,700 | 1,266.50 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2011-09-28]1株→200株 [2009-06-12]1株→3株 [2006-09-26]1株→3株
