3415 (株)TOKYO BASE 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 | 4,920 | 5,020 | 4,920 | 4,960 | 111,600 | 1,653.33 |
| 2017-12-28 | 4,990 | 5,020 | 4,865 | 4,920 | 126,500 | 1,640 |
| 2017-12-27 | 4,780 | 4,970 | 4,765 | 4,970 | 222,100 | 1,656.67 |
| 2017-12-26 | 4,680 | 4,785 | 4,645 | 4,760 | 145,500 | 1,586.67 |
| 2017-12-25 | 4,690 | 4,775 | 4,625 | 4,655 | 124,900 | 1,551.67 |
| 2017-12-22 | 4,700 | 4,715 | 4,640 | 4,680 | 85,600 | 1,560 |
| 2017-12-21 | 4,700 | 4,735 | 4,635 | 4,725 | 78,900 | 1,575 |
| 2017-12-20 | 4,720 | 4,725 | 4,665 | 4,680 | 98,700 | 1,560 |
| 2017-12-19 | 4,740 | 4,795 | 4,660 | 4,725 | 107,800 | 1,575 |
| 2017-12-18 | 4,890 | 4,900 | 4,695 | 4,730 | 160,200 | 1,576.67 |
| 2017-12-15 | 4,800 | 5,020 | 4,775 | 4,905 | 261,500 | 1,635 |
| 2017-12-14 | 4,860 | 4,910 | 4,750 | 4,780 | 102,300 | 1,593.33 |
| 2017-12-13 | 4,860 | 4,960 | 4,840 | 4,905 | 118,200 | 1,635 |
| 2017-12-12 | 4,935 | 4,980 | 4,900 | 4,930 | 137,100 | 1,643.33 |
| 2017-12-11 | 4,890 | 4,940 | 4,835 | 4,930 | 111,700 | 1,643.33 |
| 2017-12-08 | 4,815 | 4,880 | 4,730 | 4,850 | 139,400 | 1,616.67 |
| 2017-12-07 | 4,630 | 4,800 | 4,625 | 4,800 | 203,700 | 1,600 |
| 2017-12-06 | 4,550 | 4,735 | 4,520 | 4,580 | 249,700 | 1,526.67 |
| 2017-12-05 | 4,420 | 4,530 | 4,390 | 4,515 | 147,800 | 1,505 |
| 2017-12-04 | 4,520 | 4,550 | 4,430 | 4,465 | 120,300 | 1,488.33 |
| 2017-12-01 | 4,625 | 4,630 | 4,460 | 4,525 | 154,300 | 1,508.33 |
| 2017-11-30 | 4,520 | 4,610 | 4,430 | 4,600 | 315,600 | 1,533.33 |
| 2017-11-29 | 4,825 | 4,840 | 4,525 | 4,540 | 275,800 | 1,513.33 |
| 2017-11-28 | 4,725 | 4,835 | 4,680 | 4,790 | 111,400 | 1,596.67 |
| 2017-11-27 | 4,935 | 4,960 | 4,665 | 4,780 | 275,000 | 1,593.33 |
| 2017-11-24 | 4,555 | 4,880 | 4,510 | 4,815 | 340,400 | 1,605 |
| 2017-11-22 | 4,440 | 4,665 | 4,440 | 4,550 | 244,700 | 1,516.67 |
| 2017-11-21 | 4,335 | 4,455 | 4,315 | 4,430 | 127,200 | 1,476.67 |
| 2017-11-20 | 4,445 | 4,470 | 4,275 | 4,330 | 263,200 | 1,443.33 |
| 2017-11-17 | 4,445 | 4,640 | 4,435 | 4,525 | 198,300 | 1,508.33 |
| 2017-11-16 | 4,255 | 4,425 | 4,245 | 4,400 | 196,000 | 1,466.67 |
| 2017-11-15 | 4,450 | 4,450 | 4,180 | 4,280 | 301,900 | 1,426.67 |
| 2017-11-14 | 4,520 | 4,595 | 4,485 | 4,495 | 116,400 | 1,498.33 |
| 2017-11-13 | 4,615 | 4,620 | 4,525 | 4,560 | 98,700 | 1,520 |
| 2017-11-10 | 4,490 | 4,675 | 4,470 | 4,650 | 155,400 | 1,550 |
| 2017-11-09 | 4,705 | 4,705 | 4,460 | 4,550 | 193,900 | 1,516.67 |
| 2017-11-08 | 4,680 | 4,700 | 4,550 | 4,640 | 160,900 | 1,546.67 |
| 2017-11-07 | 4,895 | 4,895 | 4,625 | 4,715 | 235,800 | 1,571.67 |
| 2017-11-06 | 4,650 | 4,880 | 4,635 | 4,880 | 357,100 | 1,626.67 |
| 2017-11-02 | 4,690 | 4,690 | 4,510 | 4,635 | 224,300 | 1,545 |
| 2017-11-01 | 4,580 | 4,680 | 4,560 | 4,670 | 189,400 | 1,556.67 |
| 2017-10-31 | 4,750 | 4,790 | 4,625 | 4,650 | 206,700 | 1,550 |
| 2017-10-30 | 4,845 | 4,910 | 4,660 | 4,765 | 376,400 | 1,588.33 |
| 2017-10-27 | 4,995 | 5,030 | 4,685 | 4,850 | 399,400 | 1,616.67 |
| 2017-10-26 | 4,720 | 4,970 | 4,720 | 4,945 | 573,300 | 1,648.33 |
| 2017-10-25 | 4,440 | 4,660 | 4,415 | 4,660 | 384,000 | 1,553.33 |
| 2017-10-24 | 4,330 | 4,410 | 4,240 | 4,410 | 227,300 | 1,470 |
| 2017-10-23 | 4,380 | 4,420 | 4,300 | 4,330 | 253,700 | 1,443.33 |
| 2017-10-20 | 4,345 | 4,475 | 4,330 | 4,355 | 256,000 | 1,451.67 |
| 2017-10-19 | 4,525 | 4,550 | 4,330 | 4,350 | 461,100 | 1,450 |
| 2017-10-18 | 4,515 | 4,670 | 4,460 | 4,485 | 425,200 | 1,495 |
| 2017-10-17 | 4,850 | 4,870 | 4,385 | 4,515 | 793,800 | 1,505 |
| 2017-10-16 | 5,160 | 5,160 | 4,775 | 4,790 | 809,700 | 1,596.67 |
| 2017-10-13 | 5,290 | 5,410 | 5,290 | 5,410 | 198,700 | 1,803.33 |
| 2017-10-12 | 5,370 | 5,420 | 5,260 | 5,280 | 164,100 | 1,760 |
| 2017-10-11 | 5,240 | 5,370 | 5,240 | 5,370 | 89,100 | 1,790 |
| 2017-10-10 | 5,280 | 5,310 | 5,190 | 5,290 | 104,400 | 1,763.33 |
| 2017-10-06 | 5,320 | 5,340 | 5,250 | 5,310 | 61,900 | 1,770 |
| 2017-10-05 | 5,240 | 5,320 | 5,180 | 5,290 | 96,200 | 1,763.33 |
| 2017-10-04 | 5,480 | 5,490 | 5,160 | 5,260 | 399,300 | 1,753.33 |
| 2017-10-03 | 5,480 | 5,560 | 5,450 | 5,510 | 115,400 | 1,836.67 |
| 2017-10-02 | 5,380 | 5,460 | 5,330 | 5,440 | 92,600 | 1,813.33 |
| 2017-09-29 | 5,490 | 5,540 | 5,350 | 5,420 | 217,900 | 1,806.67 |
| 2017-09-28 | 5,500 | 5,590 | 5,410 | 5,580 | 150,200 | 1,860 |
| 2017-09-27 | 5,360 | 5,430 | 5,350 | 5,400 | 107,200 | 1,800 |
| 2017-09-26 | 5,400 | 5,440 | 5,310 | 5,340 | 130,100 | 1,780 |
| 2017-09-25 | 5,410 | 5,510 | 5,310 | 5,460 | 210,500 | 1,820 |
| 2017-09-22 | 5,620 | 5,640 | 5,370 | 5,430 | 171,900 | 1,810 |
| 2017-09-21 | 5,850 | 5,850 | 5,620 | 5,650 | 156,200 | 1,883.33 |
| 2017-09-20 | 5,910 | 5,930 | 5,770 | 5,850 | 108,900 | 1,950 |
| 2017-09-19 | 5,680 | 5,900 | 5,650 | 5,870 | 217,700 | 1,956.67 |
| 2017-09-15 | 5,490 | 5,600 | 5,410 | 5,600 | 88,800 | 1,866.67 |
| 2017-09-14 | 5,610 | 5,610 | 5,460 | 5,530 | 72,400 | 1,843.33 |
| 2017-09-13 | 5,480 | 5,530 | 5,350 | 5,500 | 83,500 | 1,833.33 |
| 2017-09-12 | 5,540 | 5,570 | 5,380 | 5,420 | 95,300 | 1,806.67 |
| 2017-09-11 | 5,320 | 5,480 | 5,300 | 5,450 | 113,500 | 1,816.67 |
| 2017-09-08 | 5,320 | 5,380 | 5,160 | 5,190 | 118,900 | 1,730 |
| 2017-09-07 | 5,660 | 5,660 | 5,220 | 5,300 | 249,200 | 1,766.67 |
| 2017-09-06 | 5,130 | 5,670 | 5,080 | 5,560 | 228,000 | 1,853.33 |
| 2017-09-05 | 5,430 | 5,520 | 4,970 | 5,230 | 315,200 | 1,743.33 |
| 2017-09-04 | 5,750 | 5,750 | 5,530 | 5,590 | 209,300 | 1,863.33 |
| 2017-09-01 | 5,840 | 5,900 | 5,720 | 5,810 | 113,500 | 1,936.67 |
| 2017-08-31 | 5,910 | 5,950 | 5,780 | 5,840 | 133,200 | 1,946.67 |
| 2017-08-30 | 5,960 | 5,990 | 5,760 | 5,980 | 167,900 | 1,993.33 |
| 2017-08-29 | 5,770 | 5,840 | 5,730 | 5,800 | 104,000 | 1,933.33 |
| 2017-08-28 | 5,960 | 5,990 | 5,860 | 5,870 | 97,000 | 1,956.67 |
| 2017-08-25 | 5,960 | 6,010 | 5,890 | 6,000 | 82,500 | 2,000 |
| 2017-08-24 | 6,050 | 6,060 | 5,880 | 6,000 | 113,500 | 2,000 |
| 2017-08-23 | 5,900 | 6,020 | 5,830 | 5,990 | 174,800 | 1,996.67 |
| 2017-08-22 | 5,700 | 5,890 | 5,700 | 5,780 | 135,300 | 1,926.67 |
| 2017-08-21 | 5,900 | 5,930 | 5,670 | 5,720 | 136,300 | 1,906.67 |
| 2017-08-18 | 5,780 | 5,970 | 5,580 | 5,880 | 294,600 | 1,960 |
| 2017-08-17 | 5,970 | 5,980 | 5,800 | 5,900 | 179,700 | 1,966.67 |
| 2017-08-16 | 6,210 | 6,210 | 5,890 | 5,940 | 358,900 | 1,980 |
| 2017-08-15 | 6,020 | 6,150 | 6,010 | 6,110 | 131,400 | 2,036.67 |
| 2017-08-14 | 5,750 | 6,070 | 5,750 | 5,920 | 241,200 | 1,973.33 |
| 2017-08-10 | 5,650 | 5,910 | 5,650 | 5,850 | 161,100 | 1,950 |
| 2017-08-09 | 5,810 | 5,810 | 5,610 | 5,680 | 169,900 | 1,893.33 |
| 2017-08-08 | 5,760 | 5,880 | 5,720 | 5,810 | 114,600 | 1,936.67 |
| 2017-08-07 | 5,900 | 5,960 | 5,750 | 5,830 | 177,600 | 1,943.33 |
| 2017-08-04 | 5,640 | 5,880 | 5,590 | 5,860 | 155,000 | 1,953.33 |
| 2017-08-03 | 5,700 | 5,850 | 5,500 | 5,660 | 264,700 | 1,886.67 |
| 2017-08-02 | 5,500 | 5,750 | 5,320 | 5,660 | 295,200 | 1,886.67 |
| 2017-08-01 | 5,260 | 5,530 | 5,200 | 5,500 | 312,600 | 1,833.33 |
| 2017-07-31 | 5,010 | 5,250 | 4,955 | 5,220 | 142,000 | 1,740 |
| 2017-07-28 | 5,170 | 5,170 | 5,010 | 5,060 | 136,900 | 1,686.67 |
| 2017-07-27 | 5,230 | 5,320 | 5,150 | 5,160 | 95,700 | 1,720 |
| 2017-07-26 | 5,240 | 5,250 | 5,080 | 5,230 | 153,600 | 1,743.33 |
| 2017-07-25 | 5,320 | 5,380 | 5,150 | 5,180 | 170,700 | 1,726.67 |
| 2017-07-24 | 5,200 | 5,340 | 5,120 | 5,310 | 146,500 | 1,770 |
| 2017-07-21 | 5,300 | 5,430 | 5,210 | 5,290 | 225,800 | 1,763.33 |
| 2017-07-20 | 5,250 | 5,320 | 5,060 | 5,300 | 297,500 | 1,766.67 |
| 2017-07-19 | 4,930 | 5,200 | 4,880 | 5,200 | 644,400 | 1,733.33 |
| 2017-07-18 | 4,730 | 4,965 | 4,685 | 4,825 | 501,100 | 1,608.33 |
| 2017-07-14 | 4,665 | 4,790 | 4,630 | 4,695 | 209,900 | 1,565 |
| 2017-07-13 | 4,745 | 4,745 | 4,605 | 4,645 | 197,800 | 1,548.33 |
| 2017-07-12 | 4,565 | 4,780 | 4,565 | 4,750 | 230,300 | 1,583.33 |
| 2017-07-11 | 4,605 | 4,695 | 4,560 | 4,565 | 280,300 | 1,521.67 |
| 2017-07-10 | 5,110 | 5,130 | 4,580 | 4,625 | 664,800 | 1,541.67 |
| 2017-07-07 | 4,800 | 5,010 | 4,760 | 5,010 | 256,700 | 1,670 |
| 2017-07-06 | 4,820 | 4,845 | 4,705 | 4,815 | 193,100 | 1,605 |
| 2017-07-05 | 4,670 | 4,750 | 4,615 | 4,750 | 184,400 | 1,583.33 |
| 2017-07-04 | 4,615 | 4,790 | 4,590 | 4,640 | 203,900 | 1,546.67 |
| 2017-07-03 | 4,640 | 4,755 | 4,580 | 4,610 | 231,000 | 1,536.67 |
| 2017-06-30 | 4,415 | 4,535 | 4,375 | 4,530 | 131,100 | 1,510 |
| 2017-06-29 | 4,280 | 4,520 | 4,250 | 4,515 | 178,800 | 1,505 |
| 2017-06-28 | 4,370 | 4,375 | 4,240 | 4,285 | 144,600 | 1,428.33 |
| 2017-06-27 | 4,510 | 4,540 | 4,365 | 4,365 | 152,900 | 1,455 |
| 2017-06-26 | 4,370 | 4,565 | 4,355 | 4,495 | 184,000 | 1,498.33 |
| 2017-06-23 | 4,530 | 4,615 | 4,390 | 4,440 | 234,800 | 1,480 |
| 2017-06-22 | 4,665 | 4,665 | 4,420 | 4,430 | 254,500 | 1,476.67 |
| 2017-06-21 | 4,535 | 4,660 | 4,420 | 4,620 | 374,700 | 1,540 |
| 2017-06-20 | 4,935 | 4,965 | 4,555 | 4,670 | 467,600 | 1,556.67 |
| 2017-06-19 | 4,530 | 4,785 | 4,500 | 4,755 | 409,900 | 1,585 |
| 2017-06-16 | 4,320 | 4,420 | 4,220 | 4,410 | 281,100 | 1,470 |
| 2017-06-15 | 4,325 | 4,440 | 4,140 | 4,330 | 422,300 | 1,443.33 |
| 2017-06-14 | 4,070 | 4,290 | 4,025 | 4,290 | 401,400 | 1,430 |
| 2017-06-13 | 3,775 | 4,005 | 3,730 | 3,975 | 227,000 | 1,325 |
| 2017-06-12 | 3,805 | 3,885 | 3,685 | 3,785 | 164,200 | 1,261.67 |
| 2017-06-09 | 3,785 | 3,915 | 3,745 | 3,785 | 406,700 | 1,261.67 |
| 2017-06-08 | 3,535 | 3,760 | 3,530 | 3,730 | 336,600 | 1,243.33 |
| 2017-06-07 | 3,515 | 3,535 | 3,455 | 3,530 | 87,600 | 1,176.67 |
| 2017-06-06 | 3,540 | 3,575 | 3,475 | 3,550 | 131,400 | 1,183.33 |
| 2017-06-05 | 3,425 | 3,565 | 3,425 | 3,480 | 118,700 | 1,160 |
| 2017-06-02 | 3,605 | 3,720 | 3,405 | 3,440 | 345,000 | 1,146.67 |
| 2017-06-01 | 3,475 | 3,600 | 3,475 | 3,580 | 402,800 | 1,193.33 |
| 2017-05-31 | 3,295 | 3,430 | 3,245 | 3,410 | 300,800 | 1,136.67 |
| 2017-05-30 | 3,215 | 3,315 | 3,215 | 3,245 | 91,400 | 1,081.67 |
| 2017-05-29 | 3,230 | 3,315 | 3,200 | 3,215 | 90,800 | 1,071.67 |
| 2017-05-26 | 3,260 | 3,320 | 3,220 | 3,245 | 67,300 | 1,081.67 |
| 2017-05-25 | 3,350 | 3,395 | 3,290 | 3,295 | 121,900 | 1,098.33 |
| 2017-05-24 | 3,360 | 3,380 | 3,320 | 3,350 | 74,400 | 1,116.67 |
| 2017-05-23 | 3,295 | 3,360 | 3,255 | 3,305 | 105,100 | 1,101.67 |
| 2017-05-22 | 3,220 | 3,325 | 3,195 | 3,285 | 106,900 | 1,095 |
| 2017-05-19 | 3,130 | 3,280 | 3,125 | 3,235 | 164,600 | 1,078.33 |
| 2017-05-18 | 3,095 | 3,125 | 3,085 | 3,095 | 137,900 | 1,031.67 |
| 2017-05-17 | 3,215 | 3,265 | 3,175 | 3,180 | 81,100 | 1,060 |
| 2017-05-16 | 3,300 | 3,300 | 3,165 | 3,220 | 73,600 | 1,073.33 |
| 2017-05-15 | 3,085 | 3,275 | 3,080 | 3,250 | 97,200 | 1,083.33 |
| 2017-05-12 | 3,280 | 3,320 | 3,165 | 3,180 | 118,600 | 1,060 |
| 2017-05-11 | 3,325 | 3,345 | 3,270 | 3,295 | 84,100 | 1,098.33 |
| 2017-05-10 | 3,360 | 3,370 | 3,270 | 3,315 | 136,000 | 1,105 |
| 2017-05-09 | 3,310 | 3,415 | 3,290 | 3,350 | 208,200 | 1,116.67 |
| 2017-05-08 | 3,270 | 3,330 | 3,265 | 3,310 | 138,800 | 1,103.33 |
| 2017-05-02 | 3,365 | 3,365 | 3,215 | 3,265 | 181,200 | 1,088.33 |
| 2017-05-01 | 3,310 | 3,405 | 3,310 | 3,340 | 146,100 | 1,113.33 |
| 2017-04-28 | 3,435 | 3,455 | 3,290 | 3,310 | 205,800 | 1,103.33 |
| 2017-04-27 | 3,470 | 3,475 | 3,355 | 3,460 | 187,000 | 1,153.33 |
| 2017-04-26 | 3,435 | 3,490 | 3,370 | 3,445 | 243,400 | 1,148.33 |
| 2017-04-25 | 3,415 | 3,485 | 3,385 | 3,385 | 214,800 | 1,128.33 |
| 2017-04-24 | 3,485 | 3,540 | 3,315 | 3,425 | 425,300 | 1,141.67 |
| 2017-04-21 | 3,270 | 3,405 | 3,235 | 3,375 | 477,800 | 1,125 |
| 2017-04-20 | 3,255 | 3,300 | 3,130 | 3,230 | 178,000 | 1,076.67 |
| 2017-04-19 | 3,290 | 3,375 | 3,255 | 3,290 | 223,900 | 1,096.67 |
| 2017-04-18 | 3,140 | 3,315 | 3,070 | 3,290 | 290,100 | 1,096.67 |
| 2017-04-17 | 3,000 | 3,150 | 3,000 | 3,055 | 171,300 | 1,018.33 |
| 2017-04-14 | 3,300 | 3,400 | 2,863 | 3,140 | 684,200 | 1,046.67 |
| 2017-04-13 | 3,080 | 3,335 | 3,050 | 3,325 | 258,100 | 1,108.33 |
| 2017-04-12 | 3,280 | 3,280 | 3,120 | 3,185 | 194,800 | 1,061.67 |
| 2017-04-11 | 3,280 | 3,310 | 3,215 | 3,295 | 171,800 | 1,098.33 |
| 2017-04-10 | 3,280 | 3,320 | 3,205 | 3,295 | 251,000 | 1,098.33 |
| 2017-04-07 | 3,190 | 3,285 | 2,990 | 3,245 | 389,900 | 1,081.67 |
| 2017-04-06 | 3,190 | 3,275 | 3,070 | 3,250 | 551,800 | 1,083.33 |
| 2017-04-05 | 2,934 | 2,999 | 2,889 | 2,961 | 116,000 | 987 |
| 2017-04-04 | 3,175 | 3,190 | 2,886 | 2,926 | 298,400 | 975.33 |
| 2017-04-03 | 2,953 | 3,145 | 2,938 | 3,115 | 278,700 | 1,038.33 |
| 2017-03-31 | 3,000 | 3,100 | 2,922 | 2,938 | 318,100 | 979.33 |
| 2017-03-30 | 2,987 | 3,005 | 2,906 | 2,969 | 118,700 | 989.67 |
| 2017-03-29 | 3,035 | 3,035 | 2,880 | 2,994 | 188,900 | 998 |
| 2017-03-28 | 3,065 | 3,070 | 2,962 | 3,010 | 138,400 | 1,003.33 |
| 2017-03-27 | 3,015 | 3,100 | 2,935 | 2,991 | 290,500 | 997 |
| 2017-03-24 | 2,823 | 2,975 | 2,812 | 2,929 | 236,100 | 976.33 |
| 2017-03-23 | 2,710 | 2,806 | 2,701 | 2,762 | 113,100 | 920.67 |
| 2017-03-22 | 2,633 | 2,701 | 2,633 | 2,691 | 56,100 | 897 |
| 2017-03-21 | 2,681 | 2,714 | 2,633 | 2,698 | 94,100 | 899.33 |
| 2017-03-17 | 2,729 | 2,777 | 2,686 | 2,726 | 61,900 | 908.67 |
| 2017-03-16 | 2,673 | 2,727 | 2,653 | 2,701 | 69,000 | 900.33 |
| 2017-03-15 | 2,715 | 2,754 | 2,685 | 2,688 | 60,500 | 896 |
| 2017-03-14 | 2,781 | 2,797 | 2,701 | 2,722 | 113,800 | 907.33 |
| 2017-03-13 | 2,759 | 2,919 | 2,759 | 2,799 | 189,000 | 933 |
| 2017-03-10 | 2,779 | 2,786 | 2,721 | 2,757 | 98,400 | 919 |
| 2017-03-09 | 2,770 | 2,805 | 2,741 | 2,777 | 85,800 | 925.67 |
| 2017-03-08 | 2,741 | 2,828 | 2,741 | 2,755 | 167,000 | 918.33 |
| 2017-03-07 | 2,802 | 2,809 | 2,735 | 2,741 | 93,600 | 913.67 |
| 2017-03-06 | 2,883 | 2,899 | 2,778 | 2,805 | 135,500 | 935 |
| 2017-03-03 | 2,880 | 3,025 | 2,870 | 2,905 | 260,600 | 968.33 |
| 2017-03-02 | 2,811 | 2,812 | 2,751 | 2,799 | 70,600 | 933 |
| 2017-03-01 | 2,790 | 2,820 | 2,727 | 2,795 | 129,100 | 931.67 |
| 2017-02-28 | 2,895 | 2,921 | 2,821 | 2,835 | 179,400 | 945 |
| 2017-02-27 | 2,859 | 2,954 | 2,821 | 2,950 | 147,600 | 983.33 |
| 2017-02-24 | 2,800 | 2,890 | 2,759 | 2,809 | 134,000 | 936.33 |
| 2017-02-23 | 2,857 | 2,861 | 2,773 | 2,809 | 160,500 | 936.33 |
| 2017-02-22 | 3,000 | 3,015 | 2,852 | 2,867 | 241,200 | 955.67 |
| 2017-02-21 | 3,085 | 3,085 | 2,929 | 3,075 | 186,200 | 1,025 |
| 2017-02-20 | 3,095 | 3,155 | 3,060 | 3,080 | 116,600 | 1,026.67 |
| 2017-02-17 | 3,050 | 3,250 | 3,030 | 3,070 | 291,100 | 1,023.33 |
| 2017-02-16 | 3,260 | 3,325 | 3,065 | 3,120 | 180,700 | 1,040 |
| 2017-02-15 | 3,225 | 3,335 | 3,210 | 3,235 | 81,800 | 1,078.33 |
| 2017-02-14 | 3,300 | 3,305 | 3,205 | 3,215 | 97,900 | 1,071.67 |
| 2017-02-13 | 3,265 | 3,375 | 3,230 | 3,290 | 123,100 | 1,096.67 |
| 2017-02-10 | 3,350 | 3,365 | 3,200 | 3,220 | 234,500 | 1,073.33 |
| 2017-02-09 | 3,410 | 3,505 | 3,340 | 3,365 | 262,600 | 1,121.67 |
| 2017-02-08 | 3,745 | 3,810 | 3,440 | 3,480 | 466,500 | 1,160 |
| 2017-02-07 | 3,475 | 4,010 | 3,450 | 3,815 | 883,800 | 1,271.67 |
| 2017-02-06 | 3,315 | 3,385 | 3,200 | 3,385 | 208,100 | 1,128.33 |
| 2017-02-03 | 3,080 | 3,390 | 3,055 | 3,340 | 339,500 | 1,113.33 |
| 2017-02-02 | 3,085 | 3,200 | 3,035 | 3,045 | 160,200 | 1,015 |
| 2017-02-01 | 2,997 | 3,085 | 2,980 | 3,025 | 74,400 | 1,008.33 |
| 2017-01-31 | 2,960 | 3,145 | 2,959 | 2,995 | 125,500 | 998.33 |
| 2017-01-30 | 2,968 | 3,155 | 2,901 | 3,045 | 180,300 | 1,015 |
| 2017-01-27 | 2,979 | 2,979 | 2,860 | 2,960 | 80,500 | 986.67 |
| 2017-01-26 | 2,994 | 2,994 | 2,913 | 2,968 | 71,300 | 989.33 |
| 2017-01-25 | 2,990 | 3,015 | 2,851 | 2,944 | 129,000 | 981.33 |
| 2017-01-24 | 2,836 | 3,025 | 2,802 | 2,995 | 165,400 | 998.33 |
| 2017-01-23 | 3,090 | 3,105 | 2,834 | 2,859 | 333,700 | 953 |
| 2017-01-20 | 3,085 | 3,260 | 3,085 | 3,160 | 239,700 | 1,053.33 |
| 2017-01-19 | 2,950 | 3,120 | 2,929 | 3,035 | 308,700 | 1,011.67 |
| 2017-01-18 | 2,756 | 2,986 | 2,756 | 2,900 | 266,200 | 966.67 |
| 2017-01-17 | 2,780 | 2,837 | 2,757 | 2,788 | 157,700 | 929.33 |
| 2017-01-16 | 2,699 | 2,930 | 2,628 | 2,830 | 285,400 | 943.33 |
| 2017-01-13 | 2,718 | 2,783 | 2,660 | 2,699 | 196,100 | 899.67 |
| 2017-01-12 | 2,683 | 2,708 | 2,548 | 2,669 | 307,500 | 889.67 |
| 2017-01-11 | 2,469 | 2,860 | 2,450 | 2,690 | 927,600 | 896.67 |
| 2017-01-10 | 2,220 | 2,500 | 2,209 | 2,421 | 393,800 | 807 |
| 2017-01-06 | 2,179 | 2,179 | 2,111 | 2,158 | 57,900 | 719.33 |
| 2017-01-05 | 2,121 | 2,179 | 2,066 | 2,158 | 69,500 | 719.33 |
| 2017-01-04 | 2,111 | 2,185 | 2,111 | 2,130 | 82,400 | 710 |
分割・併合履歴 ： [2018-02-26]1株→3株 [2016-08-29]1株→2株 [2016-02-25]1株→3株
