3626 TIS(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 | 3,980 | 3,985 | 3,930 | 3,935 | 129,500 | 1,311.67 |
| 2017-12-28 | 4,005 | 4,005 | 3,955 | 3,960 | 161,400 | 1,320 |
| 2017-12-27 | 3,950 | 4,025 | 3,950 | 4,010 | 223,600 | 1,336.67 |
| 2017-12-26 | 3,940 | 3,970 | 3,920 | 3,930 | 195,700 | 1,310 |
| 2017-12-25 | 3,925 | 3,940 | 3,885 | 3,930 | 224,000 | 1,310 |
| 2017-12-22 | 3,990 | 4,020 | 3,965 | 3,995 | 169,900 | 1,331.67 |
| 2017-12-21 | 3,950 | 4,015 | 3,915 | 4,000 | 253,100 | 1,333.33 |
| 2017-12-20 | 4,000 | 4,025 | 3,965 | 3,985 | 217,700 | 1,328.33 |
| 2017-12-19 | 4,035 | 4,035 | 3,980 | 4,005 | 166,100 | 1,335 |
| 2017-12-18 | 4,030 | 4,035 | 3,990 | 4,030 | 226,600 | 1,343.33 |
| 2017-12-15 | 4,065 | 4,070 | 3,980 | 3,995 | 366,100 | 1,331.67 |
| 2017-12-14 | 3,985 | 4,080 | 3,980 | 4,070 | 324,900 | 1,356.67 |
| 2017-12-13 | 3,940 | 3,985 | 3,930 | 3,945 | 182,500 | 1,315 |
| 2017-12-12 | 3,960 | 3,960 | 3,925 | 3,945 | 150,100 | 1,315 |
| 2017-12-11 | 4,000 | 4,000 | 3,920 | 3,970 | 208,300 | 1,323.33 |
| 2017-12-08 | 3,940 | 3,985 | 3,920 | 3,985 | 432,300 | 1,328.33 |
| 2017-12-07 | 3,820 | 3,950 | 3,815 | 3,940 | 467,900 | 1,313.33 |
| 2017-12-06 | 3,800 | 3,840 | 3,765 | 3,775 | 390,400 | 1,258.33 |
| 2017-12-05 | 3,800 | 3,825 | 3,770 | 3,810 | 238,800 | 1,270 |
| 2017-12-04 | 3,875 | 3,885 | 3,820 | 3,855 | 312,800 | 1,285 |
| 2017-12-01 | 3,865 | 3,875 | 3,815 | 3,845 | 403,100 | 1,281.67 |
| 2017-11-30 | 3,830 | 3,855 | 3,710 | 3,820 | 619,100 | 1,273.33 |
| 2017-11-29 | 3,695 | 3,765 | 3,690 | 3,760 | 297,200 | 1,253.33 |
| 2017-11-28 | 3,670 | 3,675 | 3,625 | 3,655 | 247,500 | 1,218.33 |
| 2017-11-27 | 3,735 | 3,745 | 3,690 | 3,695 | 160,300 | 1,231.67 |
| 2017-11-24 | 3,685 | 3,720 | 3,665 | 3,720 | 211,700 | 1,240 |
| 2017-11-22 | 3,615 | 3,725 | 3,615 | 3,715 | 437,300 | 1,238.33 |
| 2017-11-21 | 3,630 | 3,660 | 3,600 | 3,600 | 223,200 | 1,200 |
| 2017-11-20 | 3,520 | 3,610 | 3,515 | 3,605 | 295,300 | 1,201.67 |
| 2017-11-17 | 3,560 | 3,575 | 3,510 | 3,540 | 406,200 | 1,180 |
| 2017-11-16 | 3,490 | 3,530 | 3,475 | 3,520 | 403,600 | 1,173.33 |
| 2017-11-15 | 3,520 | 3,540 | 3,470 | 3,490 | 343,500 | 1,163.33 |
| 2017-11-13 | 3,620 | 3,650 | 3,605 | 3,615 | 392,400 | 1,205 |
| 2017-11-10 | 3,655 | 3,695 | 3,635 | 3,665 | 327,300 | 1,221.67 |
| 2017-11-09 | 3,785 | 3,790 | 3,675 | 3,725 | 396,000 | 1,241.67 |
| 2017-11-08 | 3,800 | 3,800 | 3,735 | 3,780 | 236,600 | 1,260 |
| 2017-11-07 | 3,780 | 3,825 | 3,775 | 3,820 | 337,300 | 1,273.33 |
| 2017-11-06 | 3,660 | 3,745 | 3,650 | 3,735 | 286,600 | 1,245 |
| 2017-11-02 | 3,730 | 3,735 | 3,655 | 3,665 | 342,200 | 1,221.67 |
| 2017-11-01 | 3,720 | 3,735 | 3,520 | 3,710 | 950,900 | 1,236.67 |
| 2017-10-31 | 3,485 | 3,530 | 3,475 | 3,510 | 270,100 | 1,170 |
| 2017-10-30 | 3,510 | 3,535 | 3,480 | 3,505 | 540,800 | 1,168.33 |
| 2017-10-27 | 3,325 | 3,480 | 3,320 | 3,480 | 399,700 | 1,160 |
| 2017-10-26 | 3,310 | 3,335 | 3,300 | 3,330 | 152,500 | 1,110 |
| 2017-10-25 | 3,345 | 3,345 | 3,305 | 3,310 | 245,400 | 1,103.33 |
| 2017-10-24 | 3,310 | 3,340 | 3,305 | 3,335 | 168,900 | 1,111.67 |
| 2017-10-23 | 3,340 | 3,345 | 3,305 | 3,320 | 208,500 | 1,106.67 |
| 2017-10-20 | 3,290 | 3,300 | 3,275 | 3,285 | 194,100 | 1,095 |
| 2017-10-19 | 3,330 | 3,345 | 3,290 | 3,300 | 162,000 | 1,100 |
| 2017-10-18 | 3,300 | 3,345 | 3,295 | 3,315 | 221,100 | 1,105 |
| 2017-10-17 | 3,320 | 3,325 | 3,275 | 3,285 | 203,500 | 1,095 |
| 2017-10-16 | 3,225 | 3,300 | 3,225 | 3,285 | 217,500 | 1,095 |
| 2017-10-13 | 3,220 | 3,230 | 3,195 | 3,225 | 176,400 | 1,075 |
| 2017-10-12 | 3,245 | 3,255 | 3,230 | 3,235 | 194,000 | 1,078.33 |
| 2017-10-11 | 3,250 | 3,260 | 3,230 | 3,235 | 148,000 | 1,078.33 |
| 2017-10-10 | 3,180 | 3,235 | 3,175 | 3,225 | 139,000 | 1,075 |
| 2017-10-06 | 3,205 | 3,210 | 3,175 | 3,195 | 101,100 | 1,065 |
| 2017-10-05 | 3,165 | 3,230 | 3,165 | 3,195 | 196,200 | 1,065 |
| 2017-10-04 | 3,215 | 3,220 | 3,160 | 3,165 | 181,300 | 1,055 |
| 2017-10-03 | 3,240 | 3,240 | 3,180 | 3,220 | 199,000 | 1,073.33 |
| 2017-10-02 | 3,315 | 3,320 | 3,225 | 3,240 | 227,800 | 1,080 |
| 2017-09-29 | 3,305 | 3,330 | 3,300 | 3,320 | 176,500 | 1,106.67 |
| 2017-09-28 | 3,265 | 3,315 | 3,225 | 3,305 | 256,000 | 1,101.67 |
| 2017-09-27 | 3,230 | 3,235 | 3,190 | 3,230 | 228,200 | 1,076.67 |
| 2017-09-26 | 3,165 | 3,235 | 3,165 | 3,220 | 298,100 | 1,073.33 |
| 2017-09-25 | 3,150 | 3,170 | 3,145 | 3,165 | 158,500 | 1,055 |
| 2017-09-22 | 3,120 | 3,140 | 3,105 | 3,140 | 188,000 | 1,046.67 |
| 2017-09-21 | 3,115 | 3,140 | 3,095 | 3,120 | 238,500 | 1,040 |
| 2017-09-20 | 3,160 | 3,160 | 3,105 | 3,110 | 230,300 | 1,036.67 |
| 2017-09-19 | 3,150 | 3,170 | 3,135 | 3,165 | 272,100 | 1,055 |
| 2017-09-15 | 3,140 | 3,150 | 3,115 | 3,145 | 496,400 | 1,048.33 |
| 2017-09-14 | 3,220 | 3,225 | 3,135 | 3,145 | 517,300 | 1,048.33 |
| 2017-09-13 | 3,230 | 3,250 | 3,210 | 3,225 | 171,600 | 1,075 |
| 2017-09-12 | 3,225 | 3,225 | 3,195 | 3,205 | 151,000 | 1,068.33 |
| 2017-09-11 | 3,140 | 3,205 | 3,140 | 3,200 | 155,400 | 1,066.67 |
| 2017-09-08 | 3,150 | 3,160 | 3,115 | 3,130 | 190,400 | 1,043.33 |
| 2017-09-07 | 3,150 | 3,165 | 3,125 | 3,150 | 137,900 | 1,050 |
| 2017-09-06 | 3,125 | 3,155 | 3,095 | 3,145 | 154,800 | 1,048.33 |
| 2017-09-05 | 3,245 | 3,245 | 3,130 | 3,145 | 188,600 | 1,048.33 |
| 2017-09-04 | 3,240 | 3,245 | 3,195 | 3,240 | 165,600 | 1,080 |
| 2017-09-01 | 3,260 | 3,270 | 3,245 | 3,260 | 162,800 | 1,086.67 |
| 2017-08-31 | 3,255 | 3,295 | 3,230 | 3,245 | 250,200 | 1,081.67 |
| 2017-08-30 | 3,215 | 3,225 | 3,185 | 3,220 | 165,600 | 1,073.33 |
| 2017-08-29 | 3,190 | 3,220 | 3,165 | 3,210 | 111,300 | 1,070 |
| 2017-08-28 | 3,200 | 3,220 | 3,170 | 3,210 | 105,500 | 1,070 |
| 2017-08-25 | 3,200 | 3,215 | 3,175 | 3,205 | 109,200 | 1,068.33 |
| 2017-08-24 | 3,240 | 3,240 | 3,195 | 3,200 | 189,000 | 1,066.67 |
| 2017-08-23 | 3,245 | 3,245 | 3,180 | 3,190 | 244,000 | 1,063.33 |
| 2017-08-22 | 3,205 | 3,220 | 3,180 | 3,195 | 246,700 | 1,065 |
| 2017-08-21 | 3,215 | 3,235 | 3,190 | 3,210 | 230,300 | 1,070 |
| 2017-08-18 | 3,215 | 3,230 | 3,200 | 3,220 | 166,500 | 1,073.33 |
| 2017-08-17 | 3,280 | 3,305 | 3,265 | 3,270 | 138,500 | 1,090 |
| 2017-08-16 | 3,250 | 3,295 | 3,250 | 3,280 | 187,700 | 1,093.33 |
| 2017-08-15 | 3,270 | 3,300 | 3,245 | 3,285 | 207,200 | 1,095 |
| 2017-08-14 | 3,245 | 3,270 | 3,230 | 3,235 | 251,500 | 1,078.33 |
| 2017-08-10 | 3,280 | 3,305 | 3,265 | 3,295 | 238,700 | 1,098.33 |
| 2017-08-09 | 3,330 | 3,335 | 3,290 | 3,310 | 231,000 | 1,103.33 |
| 2017-08-08 | 3,345 | 3,360 | 3,325 | 3,335 | 177,200 | 1,111.67 |
| 2017-08-07 | 3,360 | 3,365 | 3,330 | 3,345 | 280,100 | 1,115 |
| 2017-08-04 | 3,355 | 3,390 | 3,330 | 3,355 | 351,000 | 1,118.33 |
| 2017-08-03 | 3,325 | 3,380 | 3,315 | 3,360 | 359,400 | 1,120 |
| 2017-08-02 | 3,350 | 3,395 | 3,315 | 3,360 | 400,700 | 1,120 |
| 2017-08-01 | 3,400 | 3,450 | 3,330 | 3,360 | 706,800 | 1,120 |
| 2017-07-31 | 3,345 | 3,380 | 3,245 | 3,335 | 1,547,400 | 1,111.67 |
| 2017-07-28 | 3,090 | 3,115 | 3,050 | 3,065 | 443,500 | 1,021.67 |
| 2017-07-27 | 3,095 | 3,155 | 3,085 | 3,135 | 325,300 | 1,045 |
| 2017-07-26 | 3,120 | 3,125 | 3,090 | 3,120 | 303,600 | 1,040 |
| 2017-07-25 | 3,120 | 3,145 | 3,105 | 3,115 | 145,500 | 1,038.33 |
| 2017-07-24 | 3,120 | 3,140 | 3,105 | 3,135 | 231,000 | 1,045 |
| 2017-07-21 | 3,150 | 3,175 | 3,135 | 3,145 | 219,200 | 1,048.33 |
| 2017-07-20 | 3,180 | 3,185 | 3,140 | 3,160 | 308,100 | 1,053.33 |
| 2017-07-19 | 3,195 | 3,205 | 3,165 | 3,185 | 340,800 | 1,061.67 |
| 2017-07-18 | 3,125 | 3,125 | 3,090 | 3,125 | 177,000 | 1,041.67 |
| 2017-07-14 | 3,160 | 3,165 | 3,105 | 3,135 | 348,400 | 1,045 |
| 2017-07-13 | 3,090 | 3,145 | 3,075 | 3,135 | 364,500 | 1,045 |
| 2017-07-12 | 3,105 | 3,135 | 3,075 | 3,090 | 353,700 | 1,030 |
| 2017-07-11 | 3,045 | 3,110 | 3,030 | 3,110 | 391,900 | 1,036.67 |
| 2017-07-10 | 3,050 | 3,100 | 3,035 | 3,055 | 376,400 | 1,018.33 |
| 2017-07-07 | 3,055 | 3,075 | 3,030 | 3,035 | 354,600 | 1,011.67 |
| 2017-07-06 | 3,035 | 3,105 | 3,030 | 3,090 | 385,900 | 1,030 |
| 2017-07-05 | 3,020 | 3,075 | 2,997 | 3,070 | 474,900 | 1,023.33 |
| 2017-07-04 | 3,100 | 3,110 | 3,000 | 3,030 | 498,100 | 1,010 |
| 2017-07-03 | 3,120 | 3,120 | 3,085 | 3,105 | 246,400 | 1,035 |
| 2017-06-30 | 3,135 | 3,145 | 3,100 | 3,120 | 238,300 | 1,040 |
| 2017-06-29 | 3,145 | 3,200 | 3,140 | 3,190 | 566,400 | 1,063.33 |
| 2017-06-28 | 3,160 | 3,180 | 3,060 | 3,075 | 465,800 | 1,025 |
| 2017-06-27 | 3,205 | 3,215 | 3,180 | 3,185 | 166,900 | 1,061.67 |
| 2017-06-26 | 3,180 | 3,230 | 3,170 | 3,215 | 194,800 | 1,071.67 |
| 2017-06-23 | 3,235 | 3,245 | 3,175 | 3,185 | 253,800 | 1,061.67 |
| 2017-06-22 | 3,225 | 3,245 | 3,215 | 3,235 | 155,300 | 1,078.33 |
| 2017-06-21 | 3,210 | 3,250 | 3,210 | 3,220 | 197,600 | 1,073.33 |
| 2017-06-20 | 3,205 | 3,240 | 3,185 | 3,235 | 315,100 | 1,078.33 |
| 2017-06-19 | 3,185 | 3,190 | 3,160 | 3,185 | 225,500 | 1,061.67 |
| 2017-06-16 | 3,175 | 3,205 | 3,155 | 3,170 | 228,200 | 1,056.67 |
| 2017-06-15 | 3,170 | 3,195 | 3,135 | 3,155 | 259,700 | 1,051.67 |
| 2017-06-14 | 3,170 | 3,220 | 3,165 | 3,170 | 247,400 | 1,056.67 |
| 2017-06-13 | 3,165 | 3,185 | 3,150 | 3,150 | 242,900 | 1,050 |
| 2017-06-12 | 3,120 | 3,155 | 3,065 | 3,145 | 308,200 | 1,048.33 |
| 2017-06-09 | 3,230 | 3,245 | 3,150 | 3,155 | 353,800 | 1,051.67 |
| 2017-06-08 | 3,230 | 3,270 | 3,225 | 3,250 | 309,600 | 1,083.33 |
| 2017-06-07 | 3,225 | 3,250 | 3,220 | 3,240 | 191,200 | 1,080 |
| 2017-06-06 | 3,280 | 3,280 | 3,230 | 3,235 | 266,900 | 1,078.33 |
| 2017-06-05 | 3,210 | 3,280 | 3,210 | 3,270 | 284,700 | 1,090 |
| 2017-06-02 | 3,265 | 3,280 | 3,205 | 3,215 | 515,900 | 1,071.67 |
| 2017-06-01 | 3,220 | 3,280 | 3,215 | 3,270 | 417,700 | 1,090 |
| 2017-05-31 | 3,195 | 3,240 | 3,195 | 3,210 | 226,900 | 1,070 |
| 2017-05-30 | 3,220 | 3,235 | 3,195 | 3,205 | 142,700 | 1,068.33 |
| 2017-05-29 | 3,195 | 3,230 | 3,185 | 3,215 | 233,000 | 1,071.67 |
| 2017-05-26 | 3,170 | 3,225 | 3,170 | 3,225 | 270,300 | 1,075 |
| 2017-05-25 | 3,235 | 3,245 | 3,210 | 3,225 | 285,300 | 1,075 |
| 2017-05-24 | 3,180 | 3,225 | 3,175 | 3,225 | 348,600 | 1,075 |
| 2017-05-23 | 3,150 | 3,195 | 3,145 | 3,180 | 287,800 | 1,060 |
| 2017-05-22 | 3,195 | 3,195 | 3,145 | 3,180 | 259,300 | 1,060 |
| 2017-05-19 | 3,185 | 3,190 | 3,115 | 3,125 | 307,400 | 1,041.67 |
| 2017-05-18 | 3,065 | 3,125 | 3,060 | 3,120 | 292,000 | 1,040 |
| 2017-05-17 | 3,120 | 3,145 | 3,105 | 3,115 | 180,400 | 1,038.33 |
| 2017-05-16 | 3,160 | 3,195 | 3,130 | 3,140 | 355,200 | 1,046.67 |
| 2017-05-15 | 3,160 | 3,170 | 3,145 | 3,170 | 289,100 | 1,056.67 |
| 2017-05-12 | 3,165 | 3,175 | 3,130 | 3,160 | 468,200 | 1,053.33 |
| 2017-05-11 | 3,225 | 3,235 | 3,155 | 3,190 | 1,036,500 | 1,063.33 |
| 2017-05-10 | 2,985 | 3,030 | 2,980 | 3,015 | 464,500 | 1,005 |
| 2017-05-09 | 2,946 | 2,953 | 2,928 | 2,938 | 355,900 | 979.33 |
| 2017-05-08 | 2,901 | 2,957 | 2,889 | 2,944 | 357,700 | 981.33 |
| 2017-05-02 | 2,879 | 2,886 | 2,871 | 2,874 | 303,400 | 958 |
| 2017-05-01 | 2,829 | 2,888 | 2,829 | 2,867 | 472,600 | 955.67 |
| 2017-04-28 | 2,852 | 2,855 | 2,803 | 2,809 | 452,800 | 936.33 |
| 2017-04-27 | 2,815 | 2,843 | 2,809 | 2,841 | 284,900 | 947 |
| 2017-04-26 | 2,806 | 2,840 | 2,799 | 2,832 | 383,000 | 944 |
| 2017-04-25 | 2,797 | 2,809 | 2,773 | 2,799 | 485,300 | 933 |
| 2017-04-24 | 2,823 | 2,826 | 2,802 | 2,806 | 304,400 | 935.33 |
| 2017-04-21 | 2,802 | 2,802 | 2,763 | 2,784 | 350,100 | 928 |
| 2017-04-20 | 2,801 | 2,821 | 2,755 | 2,767 | 412,300 | 922.33 |
| 2017-04-19 | 2,797 | 2,845 | 2,797 | 2,830 | 407,800 | 943.33 |
| 2017-04-18 | 2,805 | 2,830 | 2,796 | 2,815 | 374,400 | 938.33 |
| 2017-04-17 | 2,750 | 2,821 | 2,742 | 2,816 | 257,300 | 938.67 |
| 2017-04-14 | 2,794 | 2,794 | 2,756 | 2,762 | 252,300 | 920.67 |
| 2017-04-13 | 2,799 | 2,810 | 2,771 | 2,798 | 423,400 | 932.67 |
| 2017-04-12 | 2,775 | 2,811 | 2,760 | 2,811 | 524,100 | 937 |
| 2017-04-11 | 2,763 | 2,789 | 2,746 | 2,776 | 358,500 | 925.33 |
| 2017-04-10 | 2,797 | 2,803 | 2,757 | 2,782 | 610,500 | 927.33 |
| 2017-04-07 | 2,785 | 2,823 | 2,769 | 2,789 | 437,100 | 929.67 |
| 2017-04-06 | 2,837 | 2,848 | 2,765 | 2,773 | 480,300 | 924.33 |
| 2017-04-05 | 2,877 | 2,903 | 2,848 | 2,865 | 445,300 | 955 |
| 2017-04-04 | 2,877 | 2,906 | 2,852 | 2,868 | 507,000 | 956 |
| 2017-04-03 | 2,840 | 2,864 | 2,818 | 2,851 | 380,400 | 950.33 |
| 2017-03-31 | 2,886 | 2,891 | 2,832 | 2,832 | 391,300 | 944 |
| 2017-03-30 | 2,861 | 2,878 | 2,855 | 2,855 | 432,600 | 951.67 |
| 2017-03-29 | 2,863 | 2,921 | 2,862 | 2,884 | 461,300 | 961.33 |
| 2017-03-28 | 2,908 | 2,941 | 2,896 | 2,937 | 327,300 | 979 |
| 2017-03-27 | 2,891 | 2,908 | 2,868 | 2,880 | 292,400 | 960 |
| 2017-03-24 | 2,920 | 2,934 | 2,887 | 2,927 | 402,700 | 975.67 |
| 2017-03-23 | 2,908 | 2,914 | 2,890 | 2,898 | 322,700 | 966 |
| 2017-03-22 | 2,894 | 2,917 | 2,890 | 2,900 | 340,100 | 966.67 |
| 2017-03-21 | 2,949 | 2,959 | 2,921 | 2,953 | 577,900 | 984.33 |
| 2017-03-17 | 2,887 | 2,943 | 2,874 | 2,942 | 518,700 | 980.67 |
| 2017-03-16 | 2,840 | 2,885 | 2,840 | 2,882 | 401,300 | 960.67 |
| 2017-03-15 | 2,874 | 2,885 | 2,860 | 2,861 | 235,600 | 953.67 |
| 2017-03-14 | 2,869 | 2,882 | 2,854 | 2,876 | 244,000 | 958.67 |
| 2017-03-13 | 2,872 | 2,889 | 2,856 | 2,858 | 300,000 | 952.67 |
| 2017-03-10 | 2,848 | 2,891 | 2,847 | 2,888 | 480,100 | 962.67 |
| 2017-03-09 | 2,805 | 2,834 | 2,796 | 2,831 | 351,500 | 943.67 |
| 2017-03-08 | 2,774 | 2,802 | 2,764 | 2,801 | 402,700 | 933.67 |
| 2017-03-07 | 2,784 | 2,805 | 2,775 | 2,783 | 386,900 | 927.67 |
| 2017-03-06 | 2,780 | 2,789 | 2,771 | 2,782 | 202,900 | 927.33 |
| 2017-03-03 | 2,745 | 2,778 | 2,744 | 2,772 | 372,200 | 924 |
| 2017-03-02 | 2,792 | 2,794 | 2,746 | 2,754 | 361,100 | 918 |
| 2017-03-01 | 2,725 | 2,745 | 2,704 | 2,742 | 406,500 | 914 |
| 2017-02-28 | 2,735 | 2,764 | 2,706 | 2,726 | 464,100 | 908.67 |
| 2017-02-27 | 2,699 | 2,720 | 2,667 | 2,717 | 298,300 | 905.67 |
| 2017-02-24 | 2,687 | 2,731 | 2,687 | 2,713 | 400,400 | 904.33 |
| 2017-02-23 | 2,704 | 2,715 | 2,690 | 2,713 | 258,500 | 904.33 |
| 2017-02-22 | 2,711 | 2,721 | 2,679 | 2,695 | 335,500 | 898.33 |
| 2017-02-21 | 2,690 | 2,709 | 2,678 | 2,706 | 300,800 | 902 |
| 2017-02-20 | 2,676 | 2,699 | 2,660 | 2,696 | 242,100 | 898.67 |
| 2017-02-17 | 2,683 | 2,696 | 2,661 | 2,688 | 333,700 | 896 |
| 2017-02-16 | 2,700 | 2,707 | 2,682 | 2,703 | 230,600 | 901 |
| 2017-02-15 | 2,698 | 2,719 | 2,693 | 2,699 | 358,500 | 899.67 |
| 2017-02-14 | 2,683 | 2,683 | 2,646 | 2,672 | 453,700 | 890.67 |
| 2017-02-13 | 2,615 | 2,650 | 2,612 | 2,647 | 365,200 | 882.33 |
| 2017-02-10 | 2,623 | 2,639 | 2,600 | 2,613 | 406,200 | 871 |
| 2017-02-09 | 2,637 | 2,647 | 2,603 | 2,614 | 541,900 | 871.33 |
| 2017-02-08 | 2,625 | 2,654 | 2,613 | 2,647 | 451,900 | 882.33 |
| 2017-02-07 | 2,688 | 2,694 | 2,643 | 2,668 | 411,900 | 889.33 |
| 2017-02-06 | 2,700 | 2,730 | 2,689 | 2,727 | 521,600 | 909 |
| 2017-02-03 | 2,730 | 2,760 | 2,687 | 2,688 | 1,356,500 | 896 |
| 2017-02-02 | 2,580 | 2,592 | 2,535 | 2,546 | 595,000 | 848.67 |
| 2017-02-01 | 2,553 | 2,577 | 2,520 | 2,547 | 527,100 | 849 |
| 2017-01-31 | 2,526 | 2,565 | 2,518 | 2,557 | 337,700 | 852.33 |
| 2017-01-30 | 2,547 | 2,570 | 2,526 | 2,558 | 391,300 | 852.67 |
| 2017-01-27 | 2,507 | 2,538 | 2,496 | 2,533 | 212,000 | 844.33 |
| 2017-01-26 | 2,481 | 2,505 | 2,477 | 2,504 | 285,600 | 834.67 |
| 2017-01-25 | 2,493 | 2,500 | 2,450 | 2,472 | 250,900 | 824 |
| 2017-01-24 | 2,454 | 2,477 | 2,440 | 2,465 | 296,000 | 821.67 |
| 2017-01-23 | 2,451 | 2,477 | 2,430 | 2,458 | 320,700 | 819.33 |
| 2017-01-20 | 2,457 | 2,477 | 2,448 | 2,460 | 428,000 | 820 |
| 2017-01-19 | 2,465 | 2,488 | 2,439 | 2,452 | 396,100 | 817.33 |
| 2017-01-18 | 2,457 | 2,471 | 2,396 | 2,449 | 440,000 | 816.33 |
| 2017-01-17 | 2,535 | 2,535 | 2,469 | 2,473 | 264,900 | 824.33 |
| 2017-01-16 | 2,539 | 2,555 | 2,514 | 2,540 | 262,500 | 846.67 |
| 2017-01-13 | 2,535 | 2,567 | 2,529 | 2,540 | 549,900 | 846.67 |
| 2017-01-12 | 2,524 | 2,542 | 2,500 | 2,532 | 545,000 | 844 |
| 2017-01-11 | 2,499 | 2,528 | 2,479 | 2,516 | 552,700 | 838.67 |
| 2017-01-10 | 2,511 | 2,519 | 2,472 | 2,484 | 450,500 | 828 |
| 2017-01-06 | 2,519 | 2,527 | 2,511 | 2,523 | 285,000 | 841 |
| 2017-01-05 | 2,531 | 2,547 | 2,504 | 2,546 | 303,600 | 848.67 |
| 2017-01-04 | 2,513 | 2,533 | 2,505 | 2,519 | 190,000 | 839.67 |
分割・併合履歴 ： [2020-03-30]1株→3株
