3625 テックファームホールディングス(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 | 1,507 | 1,535 | 1,507 | 1,530 | 25,800 | 1,530 |
| 2017-12-28 | 1,540 | 1,553 | 1,508 | 1,510 | 37,000 | 1,510 |
| 2017-12-27 | 1,499 | 1,545 | 1,475 | 1,540 | 74,100 | 1,540 |
| 2017-12-26 | 1,500 | 1,519 | 1,465 | 1,469 | 88,700 | 1,469 |
| 2017-12-25 | 1,531 | 1,539 | 1,476 | 1,498 | 125,500 | 1,498 |
| 2017-12-22 | 1,508 | 1,576 | 1,506 | 1,542 | 143,900 | 1,542 |
| 2017-12-21 | 1,490 | 1,512 | 1,477 | 1,496 | 25,500 | 1,496 |
| 2017-12-20 | 1,514 | 1,524 | 1,488 | 1,494 | 39,300 | 1,494 |
| 2017-12-19 | 1,500 | 1,533 | 1,473 | 1,514 | 53,200 | 1,514 |
| 2017-12-18 | 1,557 | 1,567 | 1,394 | 1,499 | 212,900 | 1,499 |
| 2017-12-15 | 1,581 | 1,581 | 1,538 | 1,551 | 52,300 | 1,551 |
| 2017-12-14 | 1,552 | 1,588 | 1,552 | 1,565 | 52,000 | 1,565 |
| 2017-12-13 | 1,560 | 1,579 | 1,544 | 1,568 | 58,700 | 1,568 |
| 2017-12-12 | 1,562 | 1,608 | 1,541 | 1,564 | 129,000 | 1,564 |
| 2017-12-11 | 1,580 | 1,585 | 1,542 | 1,561 | 86,800 | 1,561 |
| 2017-12-08 | 1,559 | 1,598 | 1,550 | 1,579 | 151,500 | 1,579 |
| 2017-12-07 | 1,515 | 1,561 | 1,507 | 1,549 | 93,100 | 1,549 |
| 2017-12-06 | 1,494 | 1,579 | 1,493 | 1,555 | 189,700 | 1,555 |
| 2017-12-05 | 1,460 | 1,491 | 1,456 | 1,476 | 82,200 | 1,476 |
| 2017-12-04 | 1,541 | 1,545 | 1,460 | 1,469 | 160,700 | 1,469 |
| 2017-12-01 | 1,598 | 1,598 | 1,540 | 1,540 | 129,700 | 1,540 |
| 2017-11-30 | 1,588 | 1,600 | 1,541 | 1,585 | 174,700 | 1,585 |
| 2017-11-29 | 1,550 | 1,589 | 1,523 | 1,586 | 301,900 | 1,586 |
| 2017-11-28 | 1,482 | 1,557 | 1,482 | 1,528 | 231,600 | 1,528 |
| 2017-11-27 | 1,485 | 1,515 | 1,472 | 1,502 | 175,400 | 1,502 |
| 2017-11-24 | 1,409 | 1,472 | 1,390 | 1,443 | 164,000 | 1,443 |
| 2017-11-22 | 1,456 | 1,463 | 1,400 | 1,409 | 121,000 | 1,409 |
| 2017-11-21 | 1,375 | 1,465 | 1,360 | 1,434 | 226,500 | 1,434 |
| 2017-11-20 | 1,351 | 1,377 | 1,338 | 1,350 | 69,800 | 1,350 |
| 2017-11-17 | 1,345 | 1,374 | 1,336 | 1,374 | 67,600 | 1,374 |
| 2017-11-16 | 1,332 | 1,374 | 1,332 | 1,342 | 67,200 | 1,342 |
| 2017-11-15 | 1,406 | 1,410 | 1,312 | 1,332 | 206,100 | 1,332 |
| 2017-11-13 | 1,492 | 1,507 | 1,442 | 1,448 | 119,500 | 1,448 |
| 2017-11-10 | 1,481 | 1,519 | 1,465 | 1,492 | 82,500 | 1,492 |
| 2017-11-09 | 1,518 | 1,543 | 1,450 | 1,496 | 198,700 | 1,496 |
| 2017-11-08 | 1,431 | 1,532 | 1,426 | 1,525 | 214,200 | 1,525 |
| 2017-11-07 | 1,494 | 1,511 | 1,415 | 1,423 | 256,000 | 1,423 |
| 2017-11-06 | 1,574 | 1,579 | 1,509 | 1,515 | 258,100 | 1,515 |
| 2017-11-02 | 1,559 | 1,608 | 1,490 | 1,528 | 418,700 | 1,528 |
| 2017-11-01 | 1,560 | 1,776 | 1,536 | 1,567 | 2,837,200 | 1,567 |
| 2017-10-31 | 1,357 | 1,624 | 1,335 | 1,624 | 1,440,700 | 1,624 |
| 2017-10-30 | 1,324 | 1,356 | 1,312 | 1,324 | 52,200 | 1,324 |
| 2017-10-27 | 1,303 | 1,338 | 1,303 | 1,323 | 41,600 | 1,323 |
| 2017-10-26 | 1,286 | 1,308 | 1,286 | 1,297 | 21,900 | 1,297 |
| 2017-10-25 | 1,330 | 1,335 | 1,286 | 1,287 | 73,700 | 1,287 |
| 2017-10-24 | 1,340 | 1,343 | 1,275 | 1,332 | 71,900 | 1,332 |
| 2017-10-23 | 1,364 | 1,381 | 1,337 | 1,345 | 117,700 | 1,345 |
| 2017-10-20 | 1,321 | 1,360 | 1,310 | 1,356 | 102,200 | 1,356 |
| 2017-10-19 | 1,335 | 1,335 | 1,310 | 1,328 | 52,900 | 1,328 |
| 2017-10-18 | 1,300 | 1,325 | 1,300 | 1,311 | 49,900 | 1,311 |
| 2017-10-17 | 1,290 | 1,328 | 1,280 | 1,307 | 86,600 | 1,307 |
| 2017-10-16 | 1,270 | 1,290 | 1,264 | 1,276 | 54,200 | 1,276 |
| 2017-10-13 | 1,260 | 1,268 | 1,240 | 1,261 | 41,000 | 1,261 |
| 2017-10-12 | 1,248 | 1,266 | 1,248 | 1,255 | 35,100 | 1,255 |
| 2017-10-11 | 1,268 | 1,282 | 1,242 | 1,249 | 48,200 | 1,249 |
| 2017-10-10 | 1,235 | 1,258 | 1,235 | 1,253 | 25,100 | 1,253 |
| 2017-10-06 | 1,232 | 1,244 | 1,231 | 1,235 | 18,800 | 1,235 |
| 2017-10-05 | 1,248 | 1,250 | 1,226 | 1,237 | 26,400 | 1,237 |
| 2017-10-04 | 1,261 | 1,261 | 1,231 | 1,238 | 35,100 | 1,238 |
| 2017-10-03 | 1,275 | 1,283 | 1,252 | 1,253 | 45,700 | 1,253 |
| 2017-10-02 | 1,225 | 1,265 | 1,225 | 1,260 | 47,600 | 1,260 |
| 2017-09-29 | 1,213 | 1,238 | 1,211 | 1,225 | 24,900 | 1,225 |
| 2017-09-28 | 1,218 | 1,222 | 1,210 | 1,213 | 17,200 | 1,213 |
| 2017-09-27 | 1,223 | 1,227 | 1,212 | 1,220 | 16,500 | 1,220 |
| 2017-09-26 | 1,218 | 1,220 | 1,194 | 1,202 | 43,200 | 1,202 |
| 2017-09-25 | 1,234 | 1,250 | 1,215 | 1,217 | 28,800 | 1,217 |
| 2017-09-22 | 1,260 | 1,263 | 1,211 | 1,226 | 69,200 | 1,226 |
| 2017-09-21 | 1,256 | 1,274 | 1,254 | 1,254 | 44,100 | 1,254 |
| 2017-09-20 | 1,281 | 1,292 | 1,241 | 1,256 | 139,900 | 1,256 |
| 2017-09-19 | 1,300 | 1,332 | 1,290 | 1,311 | 174,700 | 1,311 |
| 2017-09-15 | 1,378 | 1,395 | 1,361 | 1,382 | 53,800 | 1,382 |
| 2017-09-14 | 1,356 | 1,404 | 1,355 | 1,386 | 99,000 | 1,386 |
| 2017-09-13 | 1,381 | 1,385 | 1,347 | 1,354 | 68,800 | 1,354 |
| 2017-09-12 | 1,386 | 1,408 | 1,366 | 1,370 | 60,900 | 1,370 |
| 2017-09-11 | 1,360 | 1,415 | 1,347 | 1,383 | 112,600 | 1,383 |
| 2017-09-08 | 1,320 | 1,356 | 1,295 | 1,329 | 60,600 | 1,329 |
| 2017-09-07 | 1,308 | 1,328 | 1,275 | 1,316 | 46,500 | 1,316 |
| 2017-09-06 | 1,238 | 1,319 | 1,220 | 1,308 | 82,600 | 1,308 |
| 2017-09-05 | 1,344 | 1,370 | 1,264 | 1,278 | 115,600 | 1,278 |
| 2017-09-04 | 1,332 | 1,344 | 1,271 | 1,344 | 85,500 | 1,344 |
| 2017-09-01 | 1,377 | 1,400 | 1,334 | 1,353 | 59,800 | 1,353 |
| 2017-08-31 | 1,388 | 1,425 | 1,370 | 1,370 | 90,900 | 1,370 |
| 2017-08-30 | 1,415 | 1,440 | 1,366 | 1,376 | 98,100 | 1,376 |
| 2017-08-29 | 1,360 | 1,410 | 1,325 | 1,403 | 147,600 | 1,403 |
| 2017-08-28 | 1,386 | 1,489 | 1,365 | 1,405 | 290,700 | 1,405 |
| 2017-08-25 | 1,327 | 1,391 | 1,324 | 1,391 | 226,200 | 1,391 |
| 2017-08-24 | 1,225 | 1,333 | 1,225 | 1,323 | 119,500 | 1,323 |
| 2017-08-23 | 1,250 | 1,265 | 1,205 | 1,226 | 57,500 | 1,226 |
| 2017-08-22 | 1,282 | 1,292 | 1,250 | 1,250 | 47,400 | 1,250 |
| 2017-08-21 | 1,304 | 1,316 | 1,287 | 1,287 | 54,200 | 1,287 |
| 2017-08-18 | 1,257 | 1,312 | 1,252 | 1,304 | 167,800 | 1,304 |
| 2017-08-17 | 1,255 | 1,276 | 1,243 | 1,269 | 52,300 | 1,269 |
| 2017-08-16 | 1,205 | 1,264 | 1,205 | 1,258 | 48,100 | 1,258 |
| 2017-08-15 | 1,222 | 1,242 | 1,207 | 1,218 | 45,200 | 1,218 |
| 2017-08-14 | 1,151 | 1,235 | 1,151 | 1,206 | 82,600 | 1,206 |
| 2017-08-10 | 1,192 | 1,193 | 1,159 | 1,168 | 24,100 | 1,168 |
| 2017-08-09 | 1,207 | 1,210 | 1,161 | 1,201 | 30,400 | 1,201 |
| 2017-08-08 | 1,202 | 1,214 | 1,187 | 1,207 | 49,100 | 1,207 |
| 2017-08-07 | 1,199 | 1,210 | 1,176 | 1,205 | 40,400 | 1,205 |
| 2017-08-04 | 1,160 | 1,183 | 1,154 | 1,171 | 28,300 | 1,171 |
| 2017-08-03 | 1,190 | 1,191 | 1,149 | 1,157 | 35,700 | 1,157 |
| 2017-08-02 | 1,186 | 1,215 | 1,161 | 1,194 | 60,400 | 1,194 |
| 2017-08-01 | 1,152 | 1,208 | 1,139 | 1,174 | 105,300 | 1,174 |
| 2017-07-31 | 1,177 | 1,193 | 1,144 | 1,162 | 34,300 | 1,162 |
| 2017-07-28 | 1,211 | 1,218 | 1,181 | 1,188 | 56,900 | 1,188 |
| 2017-07-27 | 1,221 | 1,229 | 1,215 | 1,215 | 26,600 | 1,215 |
| 2017-07-26 | 1,239 | 1,249 | 1,221 | 1,229 | 57,600 | 1,229 |
| 2017-07-25 | 1,219 | 1,269 | 1,216 | 1,257 | 59,900 | 1,257 |
| 2017-07-24 | 1,215 | 1,225 | 1,201 | 1,225 | 34,200 | 1,225 |
| 2017-07-21 | 1,227 | 1,227 | 1,217 | 1,225 | 23,200 | 1,225 |
| 2017-07-20 | 1,231 | 1,243 | 1,226 | 1,228 | 23,700 | 1,228 |
| 2017-07-19 | 1,239 | 1,247 | 1,225 | 1,235 | 25,500 | 1,235 |
| 2017-07-18 | 1,278 | 1,282 | 1,233 | 1,247 | 90,800 | 1,247 |
| 2017-07-14 | 1,306 | 1,326 | 1,280 | 1,290 | 82,000 | 1,290 |
| 2017-07-13 | 1,338 | 1,359 | 1,305 | 1,305 | 74,800 | 1,305 |
| 2017-07-12 | 1,339 | 1,359 | 1,325 | 1,330 | 103,600 | 1,330 |
| 2017-07-11 | 1,300 | 1,334 | 1,300 | 1,319 | 99,600 | 1,319 |
| 2017-07-10 | 1,298 | 1,328 | 1,298 | 1,303 | 99,100 | 1,303 |
| 2017-07-07 | 1,219 | 1,380 | 1,215 | 1,285 | 332,200 | 1,285 |
| 2017-07-06 | 1,193 | 1,255 | 1,173 | 1,233 | 150,000 | 1,233 |
| 2017-07-05 | 1,162 | 1,198 | 1,157 | 1,188 | 42,300 | 1,188 |
| 2017-07-04 | 1,185 | 1,185 | 1,134 | 1,146 | 47,700 | 1,146 |
| 2017-07-03 | 1,142 | 1,182 | 1,125 | 1,180 | 53,500 | 1,180 |
| 2017-06-30 | 1,130 | 1,140 | 1,111 | 1,137 | 14,900 | 1,137 |
| 2017-06-29 | 1,138 | 1,150 | 1,130 | 1,135 | 16,600 | 1,135 |
| 2017-06-28 | 1,155 | 1,162 | 1,140 | 1,142 | 30,500 | 1,142 |
| 2017-06-27 | 1,144 | 1,175 | 1,135 | 1,164 | 32,600 | 1,164 |
| 2017-06-26 | 1,110 | 1,146 | 1,110 | 1,138 | 44,200 | 1,138 |
| 2017-06-23 | 1,121 | 1,167 | 1,100 | 1,110 | 61,700 | 1,110 |
| 2017-06-22 | 1,129 | 1,129 | 1,119 | 1,121 | 14,000 | 1,121 |
| 2017-06-21 | 1,112 | 1,130 | 1,108 | 1,124 | 23,200 | 1,124 |
| 2017-06-20 | 1,135 | 1,135 | 1,115 | 1,117 | 18,900 | 1,117 |
| 2017-06-19 | 1,091 | 1,123 | 1,091 | 1,119 | 26,300 | 1,119 |
| 2017-06-16 | 1,078 | 1,090 | 1,071 | 1,088 | 16,400 | 1,088 |
| 2017-06-15 | 1,077 | 1,120 | 1,061 | 1,082 | 48,400 | 1,082 |
| 2017-06-14 | 1,116 | 1,125 | 1,095 | 1,095 | 56,700 | 1,095 |
| 2017-06-13 | 1,119 | 1,132 | 1,118 | 1,122 | 21,900 | 1,122 |
| 2017-06-12 | 1,123 | 1,144 | 1,119 | 1,129 | 39,500 | 1,129 |
| 2017-06-09 | 1,136 | 1,142 | 1,129 | 1,130 | 29,300 | 1,130 |
| 2017-06-08 | 1,167 | 1,167 | 1,140 | 1,141 | 30,700 | 1,141 |
| 2017-06-07 | 1,136 | 1,170 | 1,134 | 1,160 | 29,100 | 1,160 |
| 2017-06-06 | 1,175 | 1,179 | 1,155 | 1,159 | 45,000 | 1,159 |
| 2017-06-05 | 1,178 | 1,194 | 1,178 | 1,182 | 29,700 | 1,182 |
| 2017-06-02 | 1,181 | 1,195 | 1,180 | 1,181 | 55,600 | 1,181 |
| 2017-06-01 | 1,176 | 1,208 | 1,176 | 1,190 | 35,900 | 1,190 |
| 2017-05-31 | 1,209 | 1,209 | 1,175 | 1,182 | 35,800 | 1,182 |
| 2017-05-30 | 1,175 | 1,210 | 1,163 | 1,209 | 41,800 | 1,209 |
| 2017-05-29 | 1,186 | 1,200 | 1,180 | 1,181 | 27,600 | 1,181 |
| 2017-05-26 | 1,180 | 1,192 | 1,162 | 1,191 | 27,900 | 1,191 |
| 2017-05-25 | 1,197 | 1,203 | 1,180 | 1,181 | 31,900 | 1,181 |
| 2017-05-24 | 1,180 | 1,205 | 1,172 | 1,204 | 57,200 | 1,204 |
| 2017-05-23 | 1,156 | 1,195 | 1,156 | 1,177 | 38,500 | 1,177 |
| 2017-05-22 | 1,134 | 1,176 | 1,134 | 1,158 | 32,300 | 1,158 |
| 2017-05-19 | 1,139 | 1,151 | 1,132 | 1,132 | 19,600 | 1,132 |
| 2017-05-18 | 1,120 | 1,156 | 1,111 | 1,139 | 34,800 | 1,139 |
| 2017-05-17 | 1,154 | 1,154 | 1,137 | 1,145 | 19,500 | 1,145 |
| 2017-05-16 | 1,156 | 1,160 | 1,142 | 1,154 | 21,800 | 1,154 |
| 2017-05-15 | 1,150 | 1,160 | 1,141 | 1,156 | 27,300 | 1,156 |
| 2017-05-12 | 1,198 | 1,198 | 1,157 | 1,165 | 38,000 | 1,165 |
| 2017-05-11 | 1,183 | 1,200 | 1,181 | 1,195 | 21,800 | 1,195 |
| 2017-05-10 | 1,199 | 1,199 | 1,170 | 1,179 | 35,100 | 1,179 |
| 2017-05-09 | 1,203 | 1,217 | 1,180 | 1,185 | 75,400 | 1,185 |
| 2017-05-08 | 1,184 | 1,220 | 1,157 | 1,203 | 98,600 | 1,203 |
| 2017-05-02 | 1,159 | 1,191 | 1,134 | 1,154 | 79,000 | 1,154 |
| 2017-05-01 | 1,150 | 1,150 | 1,111 | 1,120 | 79,100 | 1,120 |
| 2017-04-28 | 1,149 | 1,149 | 1,091 | 1,093 | 38,700 | 1,093 |
| 2017-04-27 | 1,110 | 1,125 | 1,087 | 1,119 | 32,200 | 1,119 |
| 2017-04-26 | 1,090 | 1,155 | 1,077 | 1,110 | 77,200 | 1,110 |
| 2017-04-25 | 1,020 | 1,095 | 1,020 | 1,078 | 47,900 | 1,078 |
| 2017-04-24 | 1,084 | 1,109 | 1,021 | 1,029 | 57,500 | 1,029 |
| 2017-04-21 | 1,080 | 1,087 | 1,070 | 1,087 | 26,300 | 1,087 |
| 2017-04-20 | 1,070 | 1,095 | 1,070 | 1,072 | 20,800 | 1,072 |
| 2017-04-19 | 1,030 | 1,111 | 1,030 | 1,078 | 53,800 | 1,078 |
| 2017-04-18 | 1,070 | 1,070 | 1,035 | 1,047 | 28,400 | 1,047 |
| 2017-04-17 | 970 | 1,064 | 967 | 1,045 | 76,200 | 1,045 |
| 2017-04-14 | 1,020 | 1,050 | 998 | 1,000 | 54,100 | 1,000 |
| 2017-04-13 | 991 | 1,037 | 988 | 1,037 | 93,100 | 1,037 |
| 2017-04-12 | 1,030 | 1,043 | 998 | 999 | 192,900 | 999 |
| 2017-04-11 | 1,137 | 1,137 | 1,090 | 1,093 | 77,700 | 1,093 |
| 2017-04-10 | 1,136 | 1,166 | 1,136 | 1,142 | 32,900 | 1,142 |
| 2017-04-07 | 1,178 | 1,200 | 1,115 | 1,166 | 74,400 | 1,166 |
| 2017-04-06 | 1,235 | 1,235 | 1,175 | 1,185 | 66,700 | 1,185 |
| 2017-04-05 | 1,250 | 1,260 | 1,207 | 1,240 | 58,800 | 1,240 |
| 2017-04-04 | 1,213 | 1,319 | 1,195 | 1,250 | 176,400 | 1,250 |
| 2017-04-03 | 1,204 | 1,220 | 1,194 | 1,200 | 29,700 | 1,200 |
| 2017-03-31 | 1,210 | 1,237 | 1,200 | 1,217 | 28,100 | 1,217 |
| 2017-03-30 | 1,235 | 1,252 | 1,196 | 1,207 | 39,100 | 1,207 |
| 2017-03-29 | 1,171 | 1,234 | 1,151 | 1,234 | 87,800 | 1,234 |
| 2017-03-28 | 1,200 | 1,212 | 1,171 | 1,171 | 91,700 | 1,171 |
| 2017-03-27 | 1,225 | 1,233 | 1,198 | 1,201 | 75,900 | 1,201 |
| 2017-03-24 | 1,230 | 1,243 | 1,221 | 1,232 | 37,400 | 1,232 |
| 2017-03-23 | 1,237 | 1,247 | 1,227 | 1,231 | 39,800 | 1,231 |
| 2017-03-22 | 1,229 | 1,251 | 1,228 | 1,251 | 44,000 | 1,251 |
| 2017-03-21 | 1,236 | 1,263 | 1,223 | 1,261 | 62,100 | 1,261 |
| 2017-03-17 | 1,296 | 1,298 | 1,220 | 1,245 | 152,200 | 1,245 |
| 2017-03-16 | 1,295 | 1,311 | 1,292 | 1,297 | 54,400 | 1,297 |
| 2017-03-15 | 1,330 | 1,335 | 1,298 | 1,298 | 90,900 | 1,298 |
| 2017-03-14 | 1,301 | 1,312 | 1,292 | 1,302 | 47,400 | 1,302 |
| 2017-03-13 | 1,305 | 1,318 | 1,300 | 1,306 | 79,400 | 1,306 |
| 2017-03-10 | 1,315 | 1,324 | 1,304 | 1,307 | 45,700 | 1,307 |
| 2017-03-09 | 1,336 | 1,336 | 1,308 | 1,315 | 69,400 | 1,315 |
| 2017-03-08 | 1,327 | 1,344 | 1,322 | 1,333 | 28,200 | 1,333 |
| 2017-03-07 | 1,336 | 1,345 | 1,325 | 1,326 | 42,500 | 1,326 |
| 2017-03-06 | 1,327 | 1,353 | 1,326 | 1,335 | 50,600 | 1,335 |
| 2017-03-03 | 1,332 | 1,361 | 1,318 | 1,325 | 76,900 | 1,325 |
| 2017-03-02 | 1,356 | 1,365 | 1,327 | 1,327 | 38,300 | 1,327 |
| 2017-03-01 | 1,325 | 1,364 | 1,303 | 1,355 | 117,400 | 1,355 |
| 2017-02-28 | 1,340 | 1,344 | 1,320 | 1,325 | 64,100 | 1,325 |
| 2017-02-27 | 1,375 | 1,376 | 1,300 | 1,346 | 154,900 | 1,346 |
| 2017-02-24 | 1,440 | 1,478 | 1,369 | 1,389 | 322,300 | 1,389 |
| 2017-02-23 | 1,351 | 1,410 | 1,351 | 1,410 | 282,500 | 1,410 |
| 2017-02-22 | 1,316 | 1,353 | 1,307 | 1,347 | 99,400 | 1,347 |
| 2017-02-21 | 1,312 | 1,326 | 1,301 | 1,306 | 66,800 | 1,306 |
| 2017-02-20 | 1,304 | 1,319 | 1,304 | 1,312 | 31,500 | 1,312 |
| 2017-02-17 | 1,312 | 1,312 | 1,298 | 1,306 | 37,900 | 1,306 |
| 2017-02-16 | 1,300 | 1,351 | 1,295 | 1,312 | 67,600 | 1,312 |
| 2017-02-15 | 1,310 | 1,310 | 1,295 | 1,302 | 33,200 | 1,302 |
| 2017-02-14 | 1,340 | 1,341 | 1,300 | 1,304 | 45,100 | 1,304 |
| 2017-02-13 | 1,290 | 1,352 | 1,290 | 1,333 | 112,900 | 1,333 |
| 2017-02-10 | 1,326 | 1,326 | 1,295 | 1,302 | 51,000 | 1,302 |
| 2017-02-09 | 1,344 | 1,345 | 1,310 | 1,317 | 39,800 | 1,317 |
| 2017-02-08 | 1,297 | 1,327 | 1,297 | 1,314 | 53,800 | 1,314 |
| 2017-02-07 | 1,311 | 1,324 | 1,293 | 1,293 | 57,400 | 1,293 |
| 2017-02-06 | 1,290 | 1,330 | 1,290 | 1,330 | 56,100 | 1,330 |
| 2017-02-03 | 1,307 | 1,307 | 1,287 | 1,288 | 41,600 | 1,288 |
| 2017-02-02 | 1,303 | 1,322 | 1,289 | 1,310 | 68,200 | 1,310 |
| 2017-02-01 | 1,311 | 1,320 | 1,302 | 1,303 | 51,700 | 1,303 |
| 2017-01-31 | 1,318 | 1,332 | 1,302 | 1,320 | 67,500 | 1,320 |
| 2017-01-30 | 1,360 | 1,364 | 1,325 | 1,337 | 85,900 | 1,337 |
| 2017-01-27 | 1,380 | 1,385 | 1,350 | 1,360 | 81,700 | 1,360 |
| 2017-01-26 | 1,390 | 1,400 | 1,372 | 1,378 | 154,200 | 1,378 |
| 2017-01-25 | 1,380 | 1,421 | 1,351 | 1,395 | 401,000 | 1,395 |
| 2017-01-24 | 1,300 | 1,323 | 1,294 | 1,320 | 42,400 | 1,320 |
| 2017-01-23 | 1,289 | 1,320 | 1,282 | 1,318 | 59,800 | 1,318 |
| 2017-01-20 | 1,275 | 1,295 | 1,271 | 1,294 | 37,500 | 1,294 |
| 2017-01-19 | 1,311 | 1,316 | 1,290 | 1,290 | 66,200 | 1,290 |
| 2017-01-18 | 1,271 | 1,317 | 1,261 | 1,317 | 79,000 | 1,317 |
| 2017-01-17 | 1,298 | 1,309 | 1,281 | 1,281 | 77,800 | 1,281 |
| 2017-01-16 | 1,310 | 1,333 | 1,299 | 1,305 | 67,500 | 1,305 |
| 2017-01-13 | 1,315 | 1,335 | 1,297 | 1,335 | 76,900 | 1,335 |
| 2017-01-12 | 1,343 | 1,345 | 1,285 | 1,323 | 113,400 | 1,323 |
| 2017-01-11 | 1,345 | 1,374 | 1,335 | 1,339 | 75,200 | 1,339 |
| 2017-01-10 | 1,410 | 1,419 | 1,342 | 1,353 | 190,800 | 1,353 |
| 2017-01-06 | 1,338 | 1,389 | 1,338 | 1,389 | 147,600 | 1,389 |
| 2017-01-05 | 1,336 | 1,356 | 1,316 | 1,355 | 85,600 | 1,355 |
| 2017-01-04 | 1,398 | 1,400 | 1,311 | 1,323 | 149,200 | 1,323 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2013-07-29]1株→100株
