3433 トーカロ(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 | 4,960 | 5,050 | 4,900 | 5,030 | 103,900 | 1,257.50 |
| 2017-12-28 | 4,915 | 4,960 | 4,875 | 4,890 | 61,000 | 1,222.50 |
| 2017-12-27 | 4,900 | 4,970 | 4,895 | 4,915 | 34,300 | 1,228.75 |
| 2017-12-26 | 4,965 | 4,985 | 4,880 | 4,900 | 36,900 | 1,225 |
| 2017-12-25 | 4,905 | 4,960 | 4,870 | 4,960 | 40,900 | 1,240 |
| 2017-12-22 | 4,970 | 4,970 | 4,885 | 4,905 | 32,600 | 1,226.25 |
| 2017-12-21 | 4,960 | 5,010 | 4,880 | 4,915 | 71,400 | 1,228.75 |
| 2017-12-20 | 4,740 | 4,935 | 4,720 | 4,925 | 92,500 | 1,231.25 |
| 2017-12-19 | 4,825 | 4,840 | 4,730 | 4,740 | 34,900 | 1,185 |
| 2017-12-18 | 4,740 | 4,800 | 4,680 | 4,790 | 68,300 | 1,197.50 |
| 2017-12-15 | 4,725 | 4,790 | 4,665 | 4,755 | 115,600 | 1,188.75 |
| 2017-12-14 | 4,600 | 4,695 | 4,600 | 4,680 | 52,100 | 1,170 |
| 2017-12-13 | 4,695 | 4,715 | 4,550 | 4,600 | 61,400 | 1,150 |
| 2017-12-12 | 4,675 | 4,700 | 4,645 | 4,685 | 37,900 | 1,171.25 |
| 2017-12-11 | 4,675 | 4,680 | 4,595 | 4,675 | 71,400 | 1,168.75 |
| 2017-12-08 | 4,630 | 4,685 | 4,615 | 4,675 | 74,700 | 1,168.75 |
| 2017-12-07 | 4,555 | 4,655 | 4,555 | 4,645 | 57,900 | 1,161.25 |
| 2017-12-06 | 4,600 | 4,615 | 4,510 | 4,540 | 62,800 | 1,135 |
| 2017-12-05 | 4,560 | 4,650 | 4,540 | 4,640 | 71,500 | 1,160 |
| 2017-12-04 | 4,725 | 4,725 | 4,625 | 4,630 | 116,100 | 1,157.50 |
| 2017-12-01 | 4,740 | 4,785 | 4,670 | 4,735 | 117,400 | 1,183.75 |
| 2017-11-30 | 4,730 | 4,820 | 4,715 | 4,755 | 198,200 | 1,188.75 |
| 2017-11-29 | 5,200 | 5,200 | 5,020 | 5,040 | 57,100 | 1,260 |
| 2017-11-28 | 5,280 | 5,280 | 5,110 | 5,110 | 59,800 | 1,277.50 |
| 2017-11-27 | 5,340 | 5,340 | 5,250 | 5,300 | 77,800 | 1,325 |
| 2017-11-24 | 5,180 | 5,260 | 5,130 | 5,240 | 56,100 | 1,310 |
| 2017-11-22 | 5,120 | 5,180 | 5,070 | 5,160 | 66,100 | 1,290 |
| 2017-11-21 | 5,100 | 5,170 | 5,100 | 5,130 | 46,900 | 1,282.50 |
| 2017-11-20 | 5,000 | 5,070 | 4,940 | 5,050 | 73,400 | 1,262.50 |
| 2017-11-17 | 4,975 | 5,080 | 4,975 | 5,000 | 96,200 | 1,250 |
| 2017-11-16 | 4,800 | 4,950 | 4,785 | 4,915 | 86,000 | 1,228.75 |
| 2017-11-15 | 5,000 | 5,020 | 4,880 | 4,880 | 101,600 | 1,220 |
| 2017-11-14 | 5,130 | 5,140 | 5,060 | 5,080 | 67,000 | 1,270 |
| 2017-11-13 | 5,100 | 5,110 | 5,020 | 5,070 | 61,900 | 1,267.50 |
| 2017-11-10 | 4,925 | 5,090 | 4,925 | 5,070 | 95,200 | 1,267.50 |
| 2017-11-09 | 4,950 | 5,210 | 4,950 | 5,130 | 216,500 | 1,282.50 |
| 2017-11-08 | 4,805 | 4,890 | 4,780 | 4,890 | 51,900 | 1,222.50 |
| 2017-11-07 | 4,865 | 4,865 | 4,755 | 4,825 | 96,100 | 1,206.25 |
| 2017-11-06 | 4,770 | 4,955 | 4,770 | 4,900 | 186,500 | 1,225 |
| 2017-11-02 | 4,630 | 4,770 | 4,575 | 4,720 | 175,000 | 1,180 |
| 2017-11-01 | 4,440 | 4,655 | 4,425 | 4,620 | 199,200 | 1,155 |
| 2017-10-31 | 4,555 | 4,590 | 4,495 | 4,570 | 84,900 | 1,142.50 |
| 2017-10-30 | 4,535 | 4,565 | 4,485 | 4,545 | 128,000 | 1,136.25 |
| 2017-10-27 | 4,500 | 4,515 | 4,400 | 4,500 | 121,000 | 1,125 |
| 2017-10-26 | 4,450 | 4,540 | 4,415 | 4,525 | 70,800 | 1,131.25 |
| 2017-10-25 | 4,450 | 4,555 | 4,375 | 4,400 | 115,800 | 1,100 |
| 2017-10-24 | 4,315 | 4,445 | 4,280 | 4,430 | 84,800 | 1,107.50 |
| 2017-10-23 | 4,245 | 4,315 | 4,235 | 4,310 | 48,800 | 1,077.50 |
| 2017-10-20 | 4,210 | 4,225 | 4,170 | 4,185 | 40,700 | 1,046.25 |
| 2017-10-19 | 4,200 | 4,275 | 4,185 | 4,235 | 42,100 | 1,058.75 |
| 2017-10-18 | 4,250 | 4,250 | 4,155 | 4,190 | 57,600 | 1,047.50 |
| 2017-10-17 | 4,300 | 4,330 | 4,260 | 4,290 | 39,200 | 1,072.50 |
| 2017-10-16 | 4,350 | 4,360 | 4,275 | 4,285 | 53,600 | 1,071.25 |
| 2017-10-13 | 4,235 | 4,340 | 4,235 | 4,325 | 47,600 | 1,081.25 |
| 2017-10-12 | 4,230 | 4,275 | 4,215 | 4,255 | 35,300 | 1,063.75 |
| 2017-10-11 | 4,295 | 4,295 | 4,205 | 4,205 | 31,700 | 1,051.25 |
| 2017-10-10 | 4,270 | 4,285 | 4,250 | 4,280 | 17,900 | 1,070 |
| 2017-10-06 | 4,265 | 4,320 | 4,255 | 4,270 | 37,500 | 1,067.50 |
| 2017-10-05 | 4,360 | 4,375 | 4,295 | 4,305 | 48,500 | 1,076.25 |
| 2017-10-04 | 4,300 | 4,370 | 4,285 | 4,360 | 55,500 | 1,090 |
| 2017-10-03 | 4,340 | 4,345 | 4,250 | 4,295 | 47,600 | 1,073.75 |
| 2017-10-02 | 4,385 | 4,395 | 4,285 | 4,290 | 47,800 | 1,072.50 |
| 2017-09-29 | 4,315 | 4,385 | 4,315 | 4,335 | 66,200 | 1,083.75 |
| 2017-09-28 | 4,285 | 4,335 | 4,245 | 4,290 | 75,600 | 1,072.50 |
| 2017-09-27 | 4,205 | 4,230 | 4,140 | 4,215 | 44,900 | 1,053.75 |
| 2017-09-26 | 4,155 | 4,245 | 4,155 | 4,240 | 49,700 | 1,060 |
| 2017-09-25 | 4,190 | 4,220 | 4,175 | 4,185 | 40,600 | 1,046.25 |
| 2017-09-22 | 4,245 | 4,250 | 4,150 | 4,180 | 55,800 | 1,045 |
| 2017-09-21 | 4,365 | 4,370 | 4,260 | 4,270 | 51,600 | 1,067.50 |
| 2017-09-20 | 4,320 | 4,345 | 4,295 | 4,330 | 66,800 | 1,082.50 |
| 2017-09-19 | 4,455 | 4,455 | 4,255 | 4,330 | 114,400 | 1,082.50 |
| 2017-09-15 | 4,235 | 4,385 | 4,210 | 4,385 | 126,300 | 1,096.25 |
| 2017-09-14 | 4,215 | 4,305 | 4,215 | 4,245 | 112,700 | 1,061.25 |
| 2017-09-13 | 4,095 | 4,170 | 4,075 | 4,145 | 83,900 | 1,036.25 |
| 2017-09-12 | 3,950 | 4,050 | 3,945 | 4,045 | 64,200 | 1,011.25 |
| 2017-09-11 | 3,910 | 3,930 | 3,885 | 3,920 | 45,800 | 980 |
| 2017-09-08 | 3,895 | 3,925 | 3,865 | 3,880 | 55,300 | 970 |
| 2017-09-07 | 3,885 | 3,945 | 3,885 | 3,925 | 43,700 | 981.25 |
| 2017-09-06 | 3,805 | 3,890 | 3,780 | 3,885 | 41,200 | 971.25 |
| 2017-09-05 | 3,985 | 4,005 | 3,865 | 3,870 | 60,000 | 967.50 |
| 2017-09-04 | 4,080 | 4,080 | 3,950 | 3,980 | 52,500 | 995 |
| 2017-09-01 | 4,090 | 4,110 | 4,040 | 4,090 | 58,900 | 1,022.50 |
| 2017-08-31 | 4,040 | 4,045 | 3,970 | 4,030 | 61,400 | 1,007.50 |
| 2017-08-30 | 4,005 | 4,040 | 3,965 | 3,980 | 69,100 | 995 |
| 2017-08-29 | 3,945 | 3,985 | 3,915 | 3,975 | 33,100 | 993.75 |
| 2017-08-28 | 3,930 | 3,960 | 3,895 | 3,950 | 38,500 | 987.50 |
| 2017-08-25 | 3,930 | 3,965 | 3,920 | 3,930 | 32,700 | 982.50 |
| 2017-08-24 | 3,930 | 3,975 | 3,910 | 3,925 | 41,000 | 981.25 |
| 2017-08-23 | 4,060 | 4,060 | 3,930 | 3,940 | 42,100 | 985 |
| 2017-08-22 | 3,880 | 4,010 | 3,880 | 3,990 | 64,200 | 997.50 |
| 2017-08-21 | 3,915 | 3,930 | 3,875 | 3,910 | 36,300 | 977.50 |
| 2017-08-18 | 3,930 | 3,955 | 3,885 | 3,885 | 46,800 | 971.25 |
| 2017-08-17 | 3,970 | 4,010 | 3,950 | 3,995 | 28,800 | 998.75 |
| 2017-08-16 | 3,970 | 4,055 | 3,965 | 3,965 | 53,700 | 991.25 |
| 2017-08-15 | 4,020 | 4,020 | 3,965 | 3,980 | 52,600 | 995 |
| 2017-08-14 | 4,015 | 4,015 | 3,945 | 3,955 | 57,700 | 988.75 |
| 2017-08-10 | 4,045 | 4,145 | 4,035 | 4,075 | 57,500 | 1,018.75 |
| 2017-08-09 | 4,235 | 4,260 | 4,090 | 4,115 | 99,900 | 1,028.75 |
| 2017-08-08 | 4,260 | 4,315 | 4,260 | 4,295 | 68,500 | 1,073.75 |
| 2017-08-07 | 4,270 | 4,340 | 4,235 | 4,255 | 55,700 | 1,063.75 |
| 2017-08-04 | 4,285 | 4,380 | 4,245 | 4,270 | 93,500 | 1,067.50 |
| 2017-08-03 | 4,170 | 4,425 | 4,170 | 4,290 | 270,400 | 1,072.50 |
| 2017-08-02 | 4,010 | 4,105 | 3,985 | 4,085 | 88,200 | 1,021.25 |
| 2017-08-01 | 4,165 | 4,165 | 4,005 | 4,035 | 100,700 | 1,008.75 |
| 2017-07-31 | 4,115 | 4,265 | 4,105 | 4,215 | 154,900 | 1,053.75 |
| 2017-07-28 | 4,030 | 4,135 | 4,010 | 4,105 | 103,100 | 1,026.25 |
| 2017-07-27 | 3,975 | 4,040 | 3,945 | 4,010 | 71,600 | 1,002.50 |
| 2017-07-26 | 3,975 | 3,995 | 3,950 | 3,950 | 66,300 | 987.50 |
| 2017-07-25 | 4,000 | 4,000 | 3,945 | 3,945 | 39,600 | 986.25 |
| 2017-07-24 | 4,005 | 4,005 | 3,965 | 4,000 | 49,300 | 1,000 |
| 2017-07-21 | 3,915 | 4,085 | 3,905 | 4,000 | 82,900 | 1,000 |
| 2017-07-20 | 3,910 | 3,935 | 3,875 | 3,890 | 54,700 | 972.50 |
| 2017-07-19 | 3,865 | 3,930 | 3,840 | 3,905 | 53,000 | 976.25 |
| 2017-07-18 | 3,865 | 3,885 | 3,835 | 3,870 | 26,600 | 967.50 |
| 2017-07-14 | 3,855 | 3,885 | 3,845 | 3,865 | 49,500 | 966.25 |
| 2017-07-13 | 3,850 | 3,985 | 3,850 | 3,880 | 72,500 | 970 |
| 2017-07-12 | 3,800 | 3,850 | 3,770 | 3,830 | 42,800 | 957.50 |
| 2017-07-11 | 3,805 | 3,830 | 3,785 | 3,810 | 27,600 | 952.50 |
| 2017-07-10 | 3,840 | 3,840 | 3,775 | 3,785 | 44,900 | 946.25 |
| 2017-07-07 | 3,790 | 3,840 | 3,770 | 3,770 | 54,500 | 942.50 |
| 2017-07-06 | 3,740 | 3,820 | 3,725 | 3,820 | 62,500 | 955 |
| 2017-07-05 | 3,690 | 3,765 | 3,680 | 3,765 | 49,100 | 941.25 |
| 2017-07-04 | 3,770 | 3,800 | 3,635 | 3,695 | 93,100 | 923.75 |
| 2017-07-03 | 3,670 | 3,805 | 3,670 | 3,740 | 92,200 | 935 |
| 2017-06-30 | 3,630 | 3,705 | 3,510 | 3,700 | 82,600 | 925 |
| 2017-06-29 | 3,640 | 3,705 | 3,600 | 3,700 | 70,700 | 925 |
| 2017-06-28 | 3,690 | 3,700 | 3,595 | 3,600 | 39,300 | 900 |
| 2017-06-27 | 3,645 | 3,695 | 3,615 | 3,685 | 37,000 | 921.25 |
| 2017-06-26 | 3,590 | 3,645 | 3,590 | 3,645 | 36,500 | 911.25 |
| 2017-06-23 | 3,620 | 3,640 | 3,580 | 3,590 | 47,100 | 897.50 |
| 2017-06-22 | 3,660 | 3,670 | 3,640 | 3,650 | 25,300 | 912.50 |
| 2017-06-21 | 3,685 | 3,700 | 3,650 | 3,660 | 31,800 | 915 |
| 2017-06-20 | 3,670 | 3,705 | 3,665 | 3,690 | 72,200 | 922.50 |
| 2017-06-19 | 3,645 | 3,650 | 3,570 | 3,635 | 90,400 | 908.75 |
| 2017-06-16 | 3,600 | 3,650 | 3,590 | 3,640 | 93,500 | 910 |
| 2017-06-15 | 3,580 | 3,600 | 3,535 | 3,580 | 52,200 | 895 |
| 2017-06-14 | 3,645 | 3,645 | 3,585 | 3,605 | 62,700 | 901.25 |
| 2017-06-13 | 3,650 | 3,650 | 3,605 | 3,645 | 45,500 | 911.25 |
| 2017-06-12 | 3,665 | 3,705 | 3,650 | 3,650 | 47,100 | 912.50 |
| 2017-06-09 | 3,655 | 3,715 | 3,645 | 3,705 | 59,300 | 926.25 |
| 2017-06-08 | 3,695 | 3,730 | 3,635 | 3,685 | 66,000 | 921.25 |
| 2017-06-07 | 3,660 | 3,690 | 3,610 | 3,675 | 60,900 | 918.75 |
| 2017-06-06 | 3,680 | 3,680 | 3,615 | 3,630 | 47,600 | 907.50 |
| 2017-06-05 | 3,680 | 3,680 | 3,600 | 3,660 | 74,300 | 915 |
| 2017-06-02 | 3,700 | 3,710 | 3,635 | 3,680 | 87,900 | 920 |
| 2017-06-01 | 3,600 | 3,690 | 3,585 | 3,670 | 154,100 | 917.50 |
| 2017-05-31 | 3,570 | 3,610 | 3,545 | 3,590 | 71,800 | 897.50 |
| 2017-05-30 | 3,505 | 3,575 | 3,485 | 3,565 | 84,000 | 891.25 |
| 2017-05-29 | 3,600 | 3,600 | 3,500 | 3,515 | 110,900 | 878.75 |
| 2017-05-26 | 3,615 | 3,630 | 3,545 | 3,555 | 81,600 | 888.75 |
| 2017-05-25 | 3,680 | 3,690 | 3,530 | 3,585 | 113,300 | 896.25 |
| 2017-05-24 | 3,550 | 3,655 | 3,545 | 3,650 | 151,700 | 912.50 |
| 2017-05-23 | 3,490 | 3,560 | 3,455 | 3,530 | 95,100 | 882.50 |
| 2017-05-22 | 3,500 | 3,520 | 3,465 | 3,470 | 46,000 | 867.50 |
| 2017-05-19 | 3,440 | 3,475 | 3,390 | 3,470 | 89,300 | 867.50 |
| 2017-05-18 | 3,420 | 3,435 | 3,375 | 3,425 | 82,200 | 856.25 |
| 2017-05-17 | 3,465 | 3,530 | 3,445 | 3,475 | 97,900 | 868.75 |
| 2017-05-16 | 3,445 | 3,485 | 3,430 | 3,475 | 90,300 | 868.75 |
| 2017-05-15 | 3,310 | 3,435 | 3,310 | 3,400 | 103,000 | 850 |
| 2017-05-12 | 3,435 | 3,480 | 3,385 | 3,450 | 116,400 | 862.50 |
| 2017-05-11 | 3,345 | 3,435 | 3,315 | 3,435 | 102,000 | 858.75 |
| 2017-05-10 | 3,280 | 3,340 | 3,275 | 3,310 | 78,700 | 827.50 |
| 2017-05-09 | 3,290 | 3,290 | 3,255 | 3,280 | 97,500 | 820 |
| 2017-05-08 | 3,265 | 3,305 | 3,225 | 3,290 | 136,700 | 822.50 |
| 2017-05-02 | 3,130 | 3,240 | 3,125 | 3,225 | 144,700 | 806.25 |
| 2017-05-01 | 3,030 | 3,165 | 3,030 | 3,140 | 164,600 | 785 |
| 2017-04-28 | 2,983 | 3,020 | 2,974 | 3,005 | 86,200 | 751.25 |
| 2017-04-27 | 2,955 | 2,994 | 2,929 | 2,987 | 50,700 | 746.75 |
| 2017-04-26 | 2,984 | 2,984 | 2,945 | 2,955 | 75,400 | 738.75 |
| 2017-04-25 | 2,880 | 2,939 | 2,864 | 2,936 | 63,200 | 734 |
| 2017-04-24 | 2,870 | 2,895 | 2,850 | 2,865 | 73,300 | 716.25 |
| 2017-04-21 | 2,838 | 2,840 | 2,799 | 2,817 | 65,300 | 704.25 |
| 2017-04-20 | 2,789 | 2,832 | 2,771 | 2,811 | 51,000 | 702.75 |
| 2017-04-19 | 2,781 | 2,810 | 2,749 | 2,777 | 81,200 | 694.25 |
| 2017-04-18 | 2,799 | 2,824 | 2,764 | 2,786 | 67,000 | 696.50 |
| 2017-04-17 | 2,761 | 2,769 | 2,733 | 2,766 | 55,600 | 691.50 |
| 2017-04-14 | 2,747 | 2,771 | 2,719 | 2,747 | 49,800 | 686.75 |
| 2017-04-13 | 2,733 | 2,760 | 2,710 | 2,747 | 59,800 | 686.75 |
| 2017-04-12 | 2,761 | 2,762 | 2,689 | 2,756 | 98,000 | 689 |
| 2017-04-11 | 2,840 | 2,860 | 2,792 | 2,806 | 68,100 | 701.50 |
| 2017-04-10 | 2,878 | 2,913 | 2,845 | 2,864 | 83,700 | 716 |
| 2017-04-07 | 2,868 | 2,890 | 2,836 | 2,845 | 89,400 | 711.25 |
| 2017-04-06 | 2,886 | 2,906 | 2,818 | 2,827 | 64,300 | 706.75 |
| 2017-04-05 | 2,874 | 2,913 | 2,860 | 2,888 | 61,600 | 722 |
| 2017-04-04 | 2,926 | 2,970 | 2,858 | 2,884 | 93,000 | 721 |
| 2017-04-03 | 2,917 | 2,954 | 2,891 | 2,920 | 101,100 | 730 |
| 2017-03-31 | 3,015 | 3,030 | 2,874 | 2,891 | 92,200 | 722.75 |
| 2017-03-30 | 2,960 | 3,045 | 2,932 | 2,993 | 61,300 | 748.25 |
| 2017-03-29 | 3,020 | 3,030 | 2,961 | 2,975 | 97,600 | 743.75 |
| 2017-03-28 | 2,973 | 3,075 | 2,916 | 3,015 | 150,600 | 753.75 |
| 2017-03-27 | 3,000 | 3,085 | 2,950 | 2,997 | 163,000 | 749.25 |
| 2017-03-24 | 2,925 | 2,999 | 2,871 | 2,994 | 191,600 | 748.50 |
| 2017-03-23 | 2,780 | 2,890 | 2,749 | 2,886 | 262,400 | 721.50 |
| 2017-03-22 | 2,647 | 2,669 | 2,616 | 2,630 | 72,800 | 657.50 |
| 2017-03-21 | 2,689 | 2,702 | 2,678 | 2,686 | 50,700 | 671.50 |
| 2017-03-17 | 2,660 | 2,695 | 2,655 | 2,694 | 54,600 | 673.50 |
| 2017-03-16 | 2,643 | 2,682 | 2,634 | 2,682 | 46,100 | 670.50 |
| 2017-03-15 | 2,656 | 2,656 | 2,632 | 2,648 | 23,400 | 662 |
| 2017-03-14 | 2,649 | 2,670 | 2,638 | 2,656 | 29,100 | 664 |
| 2017-03-13 | 2,663 | 2,689 | 2,645 | 2,654 | 38,600 | 663.50 |
| 2017-03-10 | 2,703 | 2,712 | 2,673 | 2,681 | 45,100 | 670.25 |
| 2017-03-09 | 2,692 | 2,712 | 2,679 | 2,703 | 29,700 | 675.75 |
| 2017-03-08 | 2,719 | 2,720 | 2,680 | 2,698 | 44,700 | 674.50 |
| 2017-03-07 | 2,689 | 2,744 | 2,678 | 2,723 | 46,100 | 680.75 |
| 2017-03-06 | 2,675 | 2,734 | 2,669 | 2,696 | 31,100 | 674 |
| 2017-03-03 | 2,677 | 2,685 | 2,655 | 2,679 | 43,100 | 669.75 |
| 2017-03-02 | 2,714 | 2,729 | 2,665 | 2,681 | 31,500 | 670.25 |
| 2017-03-01 | 2,640 | 2,686 | 2,629 | 2,677 | 41,800 | 669.25 |
| 2017-02-28 | 2,658 | 2,673 | 2,628 | 2,632 | 63,400 | 658 |
| 2017-02-27 | 2,687 | 2,687 | 2,634 | 2,641 | 32,300 | 660.25 |
| 2017-02-24 | 2,721 | 2,751 | 2,686 | 2,693 | 46,100 | 673.25 |
| 2017-02-23 | 2,736 | 2,736 | 2,695 | 2,725 | 28,000 | 681.25 |
| 2017-02-22 | 2,723 | 2,734 | 2,706 | 2,727 | 33,600 | 681.75 |
| 2017-02-21 | 2,712 | 2,731 | 2,704 | 2,717 | 29,600 | 679.25 |
| 2017-02-20 | 2,733 | 2,737 | 2,710 | 2,722 | 33,500 | 680.50 |
| 2017-02-17 | 2,755 | 2,779 | 2,729 | 2,758 | 29,700 | 689.50 |
| 2017-02-16 | 2,783 | 2,783 | 2,734 | 2,749 | 24,000 | 687.25 |
| 2017-02-15 | 2,783 | 2,798 | 2,750 | 2,782 | 33,000 | 695.50 |
| 2017-02-14 | 2,769 | 2,789 | 2,749 | 2,753 | 39,800 | 688.25 |
| 2017-02-13 | 2,769 | 2,791 | 2,724 | 2,751 | 43,100 | 687.75 |
| 2017-02-10 | 2,722 | 2,789 | 2,718 | 2,769 | 59,000 | 692.25 |
| 2017-02-09 | 2,702 | 2,726 | 2,675 | 2,699 | 29,900 | 674.75 |
| 2017-02-08 | 2,716 | 2,726 | 2,684 | 2,726 | 24,400 | 681.50 |
| 2017-02-07 | 2,725 | 2,774 | 2,715 | 2,724 | 36,600 | 681 |
| 2017-02-06 | 2,738 | 2,756 | 2,697 | 2,722 | 76,800 | 680.50 |
| 2017-02-03 | 2,645 | 2,729 | 2,616 | 2,722 | 71,000 | 680.50 |
| 2017-02-02 | 2,767 | 2,793 | 2,674 | 2,685 | 111,000 | 671.25 |
| 2017-02-01 | 2,595 | 2,820 | 2,594 | 2,764 | 161,100 | 691 |
| 2017-01-31 | 2,575 | 2,595 | 2,480 | 2,565 | 48,200 | 641.25 |
| 2017-01-30 | 2,575 | 2,627 | 2,565 | 2,620 | 53,400 | 655 |
| 2017-01-27 | 2,582 | 2,586 | 2,546 | 2,576 | 37,700 | 644 |
| 2017-01-26 | 2,570 | 2,587 | 2,564 | 2,581 | 36,700 | 645.25 |
| 2017-01-25 | 2,548 | 2,553 | 2,517 | 2,539 | 37,400 | 634.75 |
| 2017-01-24 | 2,521 | 2,547 | 2,490 | 2,542 | 29,700 | 635.50 |
| 2017-01-23 | 2,494 | 2,541 | 2,472 | 2,521 | 34,900 | 630.25 |
| 2017-01-20 | 2,510 | 2,514 | 2,485 | 2,499 | 24,800 | 624.75 |
| 2017-01-19 | 2,504 | 2,529 | 2,475 | 2,516 | 36,000 | 629 |
| 2017-01-18 | 2,478 | 2,506 | 2,407 | 2,499 | 46,700 | 624.75 |
| 2017-01-17 | 2,532 | 2,532 | 2,476 | 2,478 | 34,200 | 619.50 |
| 2017-01-16 | 2,536 | 2,549 | 2,527 | 2,543 | 29,900 | 635.75 |
| 2017-01-13 | 2,525 | 2,554 | 2,501 | 2,546 | 38,700 | 636.50 |
| 2017-01-12 | 2,565 | 2,565 | 2,511 | 2,549 | 30,800 | 637.25 |
| 2017-01-11 | 2,533 | 2,570 | 2,533 | 2,564 | 28,600 | 641 |
| 2017-01-10 | 2,528 | 2,580 | 2,494 | 2,559 | 39,900 | 639.75 |
| 2017-01-06 | 2,570 | 2,570 | 2,518 | 2,528 | 47,400 | 632 |
| 2017-01-05 | 2,594 | 2,599 | 2,570 | 2,589 | 38,900 | 647.25 |
| 2017-01-04 | 2,532 | 2,600 | 2,532 | 2,600 | 43,700 | 650 |
分割・併合履歴 ： [2018-02-26]1株→4株 [2005-03-28]1株→2株
