3666 (株)テクノスジャパン 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 | 913 | 922 | 912 | 918 | 94,400 | 918 |
| 2017-12-28 | 934 | 940 | 914 | 915 | 113,300 | 915 |
| 2017-12-27 | 911 | 941 | 911 | 939 | 182,100 | 939 |
| 2017-12-26 | 912 | 922 | 911 | 914 | 245,300 | 914 |
| 2017-12-25 | 938 | 938 | 914 | 919 | 207,000 | 919 |
| 2017-12-22 | 932 | 947 | 932 | 944 | 200,700 | 944 |
| 2017-12-21 | 940 | 941 | 926 | 931 | 175,400 | 931 |
| 2017-12-20 | 953 | 957 | 940 | 941 | 131,200 | 941 |
| 2017-12-19 | 960 | 965 | 952 | 960 | 131,400 | 960 |
| 2017-12-18 | 961 | 968 | 955 | 959 | 165,400 | 959 |
| 2017-12-15 | 965 | 974 | 959 | 962 | 119,000 | 962 |
| 2017-12-14 | 972 | 976 | 959 | 962 | 136,400 | 962 |
| 2017-12-13 | 964 | 973 | 960 | 963 | 99,900 | 963 |
| 2017-12-12 | 970 | 977 | 960 | 961 | 104,400 | 961 |
| 2017-12-11 | 975 | 979 | 964 | 974 | 113,100 | 974 |
| 2017-12-08 | 961 | 985 | 955 | 958 | 159,200 | 958 |
| 2017-12-07 | 936 | 965 | 936 | 958 | 128,100 | 958 |
| 2017-12-06 | 934 | 957 | 933 | 938 | 122,500 | 938 |
| 2017-12-05 | 954 | 957 | 939 | 942 | 135,000 | 942 |
| 2017-12-04 | 966 | 974 | 954 | 954 | 112,200 | 954 |
| 2017-12-01 | 965 | 973 | 950 | 968 | 136,000 | 968 |
| 2017-11-30 | 957 | 962 | 944 | 959 | 167,500 | 959 |
| 2017-11-29 | 975 | 981 | 963 | 965 | 150,400 | 965 |
| 2017-11-28 | 980 | 986 | 972 | 975 | 127,900 | 975 |
| 2017-11-27 | 972 | 979 | 966 | 979 | 92,600 | 979 |
| 2017-11-24 | 958 | 980 | 955 | 965 | 165,300 | 965 |
| 2017-11-22 | 959 | 965 | 951 | 958 | 160,200 | 958 |
| 2017-11-21 | 959 | 963 | 950 | 959 | 129,700 | 959 |
| 2017-11-20 | 963 | 970 | 946 | 959 | 183,100 | 959 |
| 2017-11-17 | 960 | 969 | 952 | 963 | 134,000 | 963 |
| 2017-11-16 | 940 | 958 | 940 | 949 | 95,300 | 949 |
| 2017-11-15 | 980 | 982 | 933 | 938 | 309,800 | 938 |
| 2017-11-13 | 1,005 | 1,006 | 988 | 995 | 146,200 | 995 |
| 2017-11-10 | 1,007 | 1,020 | 994 | 1,002 | 138,200 | 1,002 |
| 2017-11-09 | 1,012 | 1,015 | 992 | 1,008 | 194,000 | 1,008 |
| 2017-11-08 | 997 | 1,016 | 992 | 1,015 | 154,700 | 1,015 |
| 2017-11-07 | 999 | 1,000 | 983 | 993 | 212,400 | 993 |
| 2017-11-06 | 1,003 | 1,004 | 985 | 993 | 307,300 | 993 |
| 2017-11-02 | 1,023 | 1,027 | 1,000 | 1,004 | 320,900 | 1,004 |
| 2017-11-01 | 1,039 | 1,042 | 1,020 | 1,023 | 516,200 | 1,023 |
| 2017-10-31 | 1,116 | 1,116 | 1,096 | 1,107 | 105,600 | 1,107 |
| 2017-10-30 | 1,112 | 1,135 | 1,104 | 1,122 | 345,900 | 1,122 |
| 2017-10-27 | 1,080 | 1,108 | 1,075 | 1,099 | 203,800 | 1,099 |
| 2017-10-26 | 1,073 | 1,090 | 1,068 | 1,078 | 112,700 | 1,078 |
| 2017-10-25 | 1,087 | 1,109 | 1,073 | 1,074 | 165,500 | 1,074 |
| 2017-10-24 | 1,075 | 1,093 | 1,068 | 1,087 | 134,100 | 1,087 |
| 2017-10-23 | 1,075 | 1,083 | 1,069 | 1,078 | 75,800 | 1,078 |
| 2017-10-20 | 1,076 | 1,083 | 1,070 | 1,074 | 63,000 | 1,074 |
| 2017-10-19 | 1,081 | 1,090 | 1,070 | 1,087 | 136,800 | 1,087 |
| 2017-10-18 | 1,057 | 1,089 | 1,055 | 1,071 | 111,800 | 1,071 |
| 2017-10-17 | 1,079 | 1,102 | 1,060 | 1,061 | 162,500 | 1,061 |
| 2017-10-16 | 1,079 | 1,090 | 1,065 | 1,070 | 151,500 | 1,070 |
| 2017-10-13 | 1,083 | 1,083 | 1,065 | 1,071 | 107,200 | 1,071 |
| 2017-10-12 | 1,061 | 1,094 | 1,057 | 1,061 | 166,100 | 1,061 |
| 2017-10-11 | 1,080 | 1,080 | 1,056 | 1,066 | 89,600 | 1,066 |
| 2017-10-10 | 1,050 | 1,082 | 1,050 | 1,072 | 99,000 | 1,072 |
| 2017-10-06 | 1,063 | 1,066 | 1,052 | 1,057 | 82,800 | 1,057 |
| 2017-10-05 | 1,070 | 1,091 | 1,061 | 1,063 | 74,400 | 1,063 |
| 2017-10-04 | 1,099 | 1,101 | 1,075 | 1,075 | 59,100 | 1,075 |
| 2017-10-03 | 1,094 | 1,106 | 1,067 | 1,099 | 101,400 | 1,099 |
| 2017-10-02 | 1,119 | 1,119 | 1,081 | 1,084 | 111,300 | 1,084 |
| 2017-09-29 | 1,089 | 1,130 | 1,081 | 1,103 | 283,200 | 1,103 |
| 2017-09-28 | 1,070 | 1,090 | 1,045 | 1,082 | 225,900 | 1,082 |
| 2017-09-27 | 1,016 | 1,074 | 1,013 | 1,069 | 229,900 | 1,069 |
| 2017-09-26 | 1,030 | 1,044 | 1,002 | 1,006 | 264,000 | 1,006 |
| 2017-09-25 | 1,013 | 1,026 | 991 | 1,006 | 531,400 | 1,006 |
| 2017-09-22 | 1,045 | 1,070 | 1,029 | 1,044 | 184,700 | 1,044 |
| 2017-09-21 | 1,050 | 1,065 | 1,046 | 1,048 | 85,700 | 1,048 |
| 2017-09-20 | 1,062 | 1,066 | 1,052 | 1,054 | 54,400 | 1,054 |
| 2017-09-19 | 1,040 | 1,070 | 1,040 | 1,058 | 97,100 | 1,058 |
| 2017-09-15 | 1,020 | 1,044 | 1,016 | 1,038 | 56,900 | 1,038 |
| 2017-09-14 | 1,037 | 1,048 | 1,026 | 1,030 | 69,400 | 1,030 |
| 2017-09-13 | 1,055 | 1,057 | 1,035 | 1,042 | 74,100 | 1,042 |
| 2017-09-12 | 1,020 | 1,053 | 1,020 | 1,049 | 87,500 | 1,049 |
| 2017-09-11 | 1,014 | 1,027 | 1,007 | 1,015 | 70,300 | 1,015 |
| 2017-09-08 | 999 | 1,013 | 998 | 1,001 | 85,200 | 1,001 |
| 2017-09-07 | 1,015 | 1,021 | 1,000 | 1,003 | 75,300 | 1,003 |
| 2017-09-06 | 990 | 1,020 | 983 | 1,005 | 135,400 | 1,005 |
| 2017-09-05 | 1,060 | 1,062 | 1,008 | 1,012 | 136,000 | 1,012 |
| 2017-09-04 | 1,078 | 1,078 | 1,047 | 1,047 | 85,600 | 1,047 |
| 2017-09-01 | 1,085 | 1,091 | 1,078 | 1,078 | 50,500 | 1,078 |
| 2017-08-31 | 1,103 | 1,103 | 1,072 | 1,078 | 126,300 | 1,078 |
| 2017-08-30 | 1,089 | 1,103 | 1,078 | 1,098 | 132,300 | 1,098 |
| 2017-08-29 | 1,073 | 1,088 | 1,063 | 1,081 | 70,100 | 1,081 |
| 2017-08-28 | 1,090 | 1,098 | 1,083 | 1,087 | 91,200 | 1,087 |
| 2017-08-25 | 1,078 | 1,087 | 1,069 | 1,082 | 85,700 | 1,082 |
| 2017-08-24 | 1,063 | 1,082 | 1,060 | 1,073 | 111,400 | 1,073 |
| 2017-08-23 | 1,064 | 1,077 | 1,061 | 1,063 | 91,400 | 1,063 |
| 2017-08-22 | 1,060 | 1,073 | 1,054 | 1,060 | 64,100 | 1,060 |
| 2017-08-21 | 1,066 | 1,076 | 1,055 | 1,061 | 69,400 | 1,061 |
| 2017-08-18 | 1,066 | 1,079 | 1,058 | 1,066 | 80,400 | 1,066 |
| 2017-08-17 | 1,092 | 1,097 | 1,080 | 1,091 | 107,700 | 1,091 |
| 2017-08-16 | 1,056 | 1,092 | 1,056 | 1,080 | 131,700 | 1,080 |
| 2017-08-15 | 1,025 | 1,061 | 1,025 | 1,057 | 118,300 | 1,057 |
| 2017-08-14 | 1,025 | 1,033 | 1,011 | 1,022 | 108,700 | 1,022 |
| 2017-08-10 | 1,053 | 1,065 | 1,032 | 1,040 | 133,700 | 1,040 |
| 2017-08-09 | 1,081 | 1,081 | 1,053 | 1,064 | 147,500 | 1,064 |
| 2017-08-08 | 1,047 | 1,082 | 1,047 | 1,081 | 215,500 | 1,081 |
| 2017-08-07 | 1,057 | 1,061 | 1,046 | 1,048 | 88,500 | 1,048 |
| 2017-08-04 | 1,063 | 1,068 | 1,046 | 1,058 | 91,600 | 1,058 |
| 2017-08-03 | 1,075 | 1,075 | 1,041 | 1,058 | 192,900 | 1,058 |
| 2017-08-02 | 1,035 | 1,057 | 1,031 | 1,033 | 141,000 | 1,033 |
| 2017-08-01 | 1,060 | 1,082 | 1,023 | 1,029 | 302,700 | 1,029 |
| 2017-07-31 | 1,113 | 1,123 | 1,098 | 1,098 | 128,500 | 1,098 |
| 2017-07-28 | 1,125 | 1,128 | 1,107 | 1,113 | 173,100 | 1,113 |
| 2017-07-27 | 1,135 | 1,141 | 1,122 | 1,125 | 128,000 | 1,125 |
| 2017-07-26 | 1,142 | 1,145 | 1,132 | 1,133 | 87,700 | 1,133 |
| 2017-07-25 | 1,152 | 1,171 | 1,136 | 1,138 | 176,900 | 1,138 |
| 2017-07-24 | 1,129 | 1,151 | 1,122 | 1,141 | 131,400 | 1,141 |
| 2017-07-21 | 1,120 | 1,137 | 1,120 | 1,129 | 108,600 | 1,129 |
| 2017-07-20 | 1,121 | 1,132 | 1,118 | 1,123 | 97,300 | 1,123 |
| 2017-07-19 | 1,120 | 1,130 | 1,115 | 1,121 | 81,900 | 1,121 |
| 2017-07-18 | 1,131 | 1,133 | 1,119 | 1,123 | 90,900 | 1,123 |
| 2017-07-14 | 1,139 | 1,142 | 1,129 | 1,131 | 98,100 | 1,131 |
| 2017-07-13 | 1,139 | 1,139 | 1,120 | 1,129 | 108,500 | 1,129 |
| 2017-07-12 | 1,137 | 1,143 | 1,123 | 1,125 | 88,300 | 1,125 |
| 2017-07-11 | 1,128 | 1,148 | 1,128 | 1,136 | 93,200 | 1,136 |
| 2017-07-10 | 1,131 | 1,140 | 1,123 | 1,136 | 88,800 | 1,136 |
| 2017-07-07 | 1,118 | 1,135 | 1,115 | 1,124 | 89,400 | 1,124 |
| 2017-07-06 | 1,131 | 1,146 | 1,120 | 1,122 | 105,000 | 1,122 |
| 2017-07-05 | 1,133 | 1,147 | 1,124 | 1,142 | 91,900 | 1,142 |
| 2017-07-04 | 1,180 | 1,180 | 1,131 | 1,139 | 125,000 | 1,139 |
| 2017-07-03 | 1,170 | 1,180 | 1,148 | 1,166 | 136,400 | 1,166 |
| 2017-06-30 | 1,157 | 1,171 | 1,151 | 1,162 | 106,300 | 1,162 |
| 2017-06-29 | 1,178 | 1,182 | 1,156 | 1,180 | 152,200 | 1,180 |
| 2017-06-28 | 1,179 | 1,182 | 1,155 | 1,162 | 166,600 | 1,162 |
| 2017-06-27 | 1,190 | 1,196 | 1,170 | 1,188 | 148,400 | 1,188 |
| 2017-06-26 | 1,162 | 1,187 | 1,161 | 1,178 | 202,900 | 1,178 |
| 2017-06-23 | 1,198 | 1,204 | 1,146 | 1,156 | 250,800 | 1,156 |
| 2017-06-22 | 1,153 | 1,191 | 1,151 | 1,183 | 245,300 | 1,183 |
| 2017-06-21 | 1,150 | 1,164 | 1,141 | 1,149 | 92,000 | 1,149 |
| 2017-06-20 | 1,155 | 1,164 | 1,138 | 1,151 | 131,300 | 1,151 |
| 2017-06-19 | 1,125 | 1,159 | 1,125 | 1,145 | 135,600 | 1,145 |
| 2017-06-16 | 1,120 | 1,139 | 1,120 | 1,125 | 84,200 | 1,125 |
| 2017-06-15 | 1,120 | 1,134 | 1,111 | 1,128 | 99,900 | 1,128 |
| 2017-06-14 | 1,132 | 1,149 | 1,120 | 1,129 | 140,300 | 1,129 |
| 2017-06-13 | 1,170 | 1,170 | 1,133 | 1,133 | 168,100 | 1,133 |
| 2017-06-12 | 1,144 | 1,177 | 1,136 | 1,172 | 204,500 | 1,172 |
| 2017-06-09 | 1,124 | 1,143 | 1,118 | 1,136 | 178,700 | 1,136 |
| 2017-06-08 | 1,173 | 1,173 | 1,119 | 1,119 | 222,300 | 1,119 |
| 2017-06-07 | 1,119 | 1,147 | 1,107 | 1,143 | 240,600 | 1,143 |
| 2017-06-06 | 1,147 | 1,155 | 1,111 | 1,116 | 324,300 | 1,116 |
| 2017-06-05 | 1,174 | 1,184 | 1,141 | 1,154 | 238,400 | 1,154 |
| 2017-06-02 | 1,211 | 1,215 | 1,174 | 1,186 | 269,000 | 1,186 |
| 2017-06-01 | 1,218 | 1,228 | 1,203 | 1,215 | 235,200 | 1,215 |
| 2017-05-31 | 1,199 | 1,223 | 1,182 | 1,218 | 255,100 | 1,218 |
| 2017-05-30 | 1,220 | 1,225 | 1,193 | 1,198 | 216,100 | 1,198 |
| 2017-05-29 | 1,229 | 1,234 | 1,205 | 1,210 | 366,800 | 1,210 |
| 2017-05-26 | 1,223 | 1,224 | 1,192 | 1,205 | 318,800 | 1,205 |
| 2017-05-25 | 1,196 | 1,222 | 1,182 | 1,205 | 638,600 | 1,205 |
| 2017-05-24 | 1,157 | 1,193 | 1,151 | 1,181 | 358,300 | 1,181 |
| 2017-05-23 | 1,151 | 1,167 | 1,147 | 1,152 | 169,900 | 1,152 |
| 2017-05-22 | 1,157 | 1,167 | 1,145 | 1,151 | 176,200 | 1,151 |
| 2017-05-19 | 1,168 | 1,183 | 1,150 | 1,157 | 135,800 | 1,157 |
| 2017-05-18 | 1,160 | 1,187 | 1,152 | 1,157 | 246,500 | 1,157 |
| 2017-05-17 | 1,142 | 1,190 | 1,142 | 1,188 | 572,700 | 1,188 |
| 2017-05-16 | 1,130 | 1,169 | 1,123 | 1,142 | 572,600 | 1,142 |
| 2017-05-15 | 1,025 | 1,123 | 1,025 | 1,118 | 440,300 | 1,118 |
| 2017-05-12 | 1,025 | 1,028 | 1,010 | 1,025 | 97,400 | 1,025 |
| 2017-05-11 | 1,031 | 1,052 | 1,021 | 1,026 | 110,200 | 1,026 |
| 2017-05-10 | 1,034 | 1,045 | 1,029 | 1,033 | 121,300 | 1,033 |
| 2017-05-09 | 1,053 | 1,073 | 1,044 | 1,047 | 125,300 | 1,047 |
| 2017-05-08 | 1,040 | 1,062 | 1,035 | 1,053 | 132,700 | 1,053 |
| 2017-05-02 | 1,030 | 1,036 | 1,023 | 1,026 | 73,000 | 1,026 |
| 2017-05-01 | 1,029 | 1,039 | 1,015 | 1,032 | 102,100 | 1,032 |
| 2017-04-28 | 1,066 | 1,069 | 1,020 | 1,025 | 141,800 | 1,025 |
| 2017-04-27 | 1,025 | 1,068 | 1,025 | 1,057 | 210,000 | 1,057 |
| 2017-04-26 | 1,010 | 1,032 | 1,001 | 1,027 | 164,100 | 1,027 |
| 2017-04-25 | 986 | 1,012 | 980 | 996 | 156,200 | 996 |
| 2017-04-24 | 1,004 | 1,009 | 982 | 985 | 112,600 | 985 |
| 2017-04-21 | 995 | 1,007 | 986 | 1,004 | 146,900 | 1,004 |
| 2017-04-20 | 1,000 | 1,010 | 988 | 989 | 104,000 | 989 |
| 2017-04-19 | 999 | 1,021 | 992 | 1,005 | 101,400 | 1,005 |
| 2017-04-18 | 1,010 | 1,034 | 1,001 | 1,005 | 216,700 | 1,005 |
| 2017-04-17 | 943 | 1,005 | 943 | 1,001 | 231,000 | 1,001 |
| 2017-04-14 | 945 | 998 | 940 | 958 | 165,900 | 958 |
| 2017-04-13 | 928 | 967 | 920 | 955 | 251,500 | 955 |
| 2017-04-12 | 1,000 | 1,007 | 952 | 952 | 225,600 | 952 |
| 2017-04-11 | 989 | 1,016 | 977 | 1,012 | 254,700 | 1,012 |
| 2017-04-10 | 971 | 988 | 966 | 975 | 129,700 | 975 |
| 2017-04-07 | 957 | 995 | 926 | 980 | 278,200 | 980 |
| 2017-04-06 | 985 | 986 | 942 | 954 | 289,100 | 954 |
| 2017-04-05 | 994 | 1,013 | 968 | 989 | 351,300 | 989 |
| 2017-04-04 | 1,028 | 1,031 | 988 | 1,003 | 264,100 | 1,003 |
| 2017-04-03 | 1,060 | 1,065 | 1,023 | 1,037 | 216,900 | 1,037 |
| 2017-03-31 | 1,067 | 1,069 | 1,050 | 1,060 | 177,700 | 1,060 |
| 2017-03-30 | 1,102 | 1,104 | 1,066 | 1,067 | 132,200 | 1,067 |
| 2017-03-29 | 1,090 | 1,116 | 1,080 | 1,095 | 194,500 | 1,095 |
| 2017-03-28 | 1,060 | 1,077 | 1,060 | 1,073 | 128,400 | 1,073 |
| 2017-03-27 | 1,067 | 1,090 | 1,048 | 1,062 | 193,200 | 1,062 |
| 2017-03-24 | 1,071 | 1,082 | 1,065 | 1,072 | 162,400 | 1,072 |
| 2017-03-23 | 1,103 | 1,114 | 1,071 | 1,081 | 229,900 | 1,081 |
| 2017-03-22 | 1,120 | 1,127 | 1,101 | 1,104 | 238,700 | 1,104 |
| 2017-03-21 | 1,125 | 1,147 | 1,124 | 1,140 | 104,800 | 1,140 |
| 2017-03-17 | 1,150 | 1,151 | 1,125 | 1,129 | 264,400 | 1,129 |
| 2017-03-16 | 1,140 | 1,162 | 1,140 | 1,161 | 150,600 | 1,161 |
| 2017-03-15 | 1,169 | 1,173 | 1,142 | 1,155 | 271,700 | 1,155 |
| 2017-03-14 | 1,197 | 1,198 | 1,163 | 1,170 | 283,100 | 1,170 |
| 2017-03-13 | 1,195 | 1,229 | 1,162 | 1,197 | 672,100 | 1,197 |
| 2017-03-10 | 1,165 | 1,218 | 1,143 | 1,186 | 734,000 | 1,186 |
| 2017-03-09 | 1,130 | 1,164 | 1,130 | 1,160 | 180,000 | 1,160 |
| 2017-03-08 | 1,126 | 1,141 | 1,123 | 1,135 | 147,200 | 1,135 |
| 2017-03-07 | 1,140 | 1,148 | 1,122 | 1,126 | 276,700 | 1,126 |
| 2017-03-06 | 1,161 | 1,161 | 1,140 | 1,145 | 208,000 | 1,145 |
| 2017-03-03 | 1,163 | 1,178 | 1,156 | 1,165 | 210,200 | 1,165 |
| 2017-03-02 | 1,180 | 1,180 | 1,150 | 1,163 | 277,100 | 1,163 |
| 2017-03-01 | 1,161 | 1,172 | 1,138 | 1,172 | 296,900 | 1,172 |
| 2017-02-28 | 1,183 | 1,187 | 1,162 | 1,163 | 273,200 | 1,163 |
| 2017-02-27 | 1,205 | 1,206 | 1,173 | 1,183 | 288,800 | 1,183 |
| 2017-02-24 | 1,218 | 1,225 | 1,206 | 1,212 | 132,300 | 1,212 |
| 2017-02-23 | 1,211 | 1,222 | 1,206 | 1,218 | 165,800 | 1,218 |
| 2017-02-22 | 1,235 | 1,235 | 1,212 | 1,217 | 175,100 | 1,217 |
| 2017-02-21 | 1,254 | 1,254 | 1,225 | 1,235 | 216,100 | 1,235 |
| 2017-02-20 | 1,250 | 1,257 | 1,225 | 1,240 | 211,400 | 1,240 |
| 2017-02-17 | 1,227 | 1,250 | 1,217 | 1,239 | 218,600 | 1,239 |
| 2017-02-16 | 1,223 | 1,236 | 1,216 | 1,225 | 178,300 | 1,225 |
| 2017-02-15 | 1,218 | 1,243 | 1,211 | 1,211 | 215,600 | 1,211 |
| 2017-02-14 | 1,210 | 1,222 | 1,202 | 1,208 | 195,400 | 1,208 |
| 2017-02-13 | 1,212 | 1,217 | 1,197 | 1,204 | 166,100 | 1,204 |
| 2017-02-10 | 1,208 | 1,215 | 1,195 | 1,204 | 135,800 | 1,204 |
| 2017-02-09 | 1,209 | 1,213 | 1,194 | 1,199 | 129,500 | 1,199 |
| 2017-02-08 | 1,202 | 1,219 | 1,193 | 1,218 | 101,400 | 1,218 |
| 2017-02-07 | 1,210 | 1,210 | 1,191 | 1,202 | 100,100 | 1,202 |
| 2017-02-06 | 1,213 | 1,217 | 1,195 | 1,205 | 129,900 | 1,205 |
| 2017-02-03 | 1,215 | 1,218 | 1,160 | 1,193 | 287,900 | 1,193 |
| 2017-02-02 | 1,220 | 1,239 | 1,205 | 1,206 | 276,000 | 1,206 |
| 2017-02-01 | 1,240 | 1,246 | 1,200 | 1,214 | 873,100 | 1,214 |
| 2017-01-31 | 1,330 | 1,330 | 1,303 | 1,308 | 171,900 | 1,308 |
| 2017-01-30 | 1,310 | 1,338 | 1,302 | 1,329 | 209,000 | 1,329 |
| 2017-01-27 | 1,340 | 1,342 | 1,305 | 1,312 | 197,200 | 1,312 |
| 2017-01-26 | 1,360 | 1,364 | 1,321 | 1,330 | 228,900 | 1,330 |
| 2017-01-25 | 1,336 | 1,355 | 1,323 | 1,341 | 261,300 | 1,341 |
| 2017-01-24 | 1,306 | 1,337 | 1,301 | 1,320 | 204,500 | 1,320 |
| 2017-01-23 | 1,261 | 1,310 | 1,261 | 1,302 | 141,700 | 1,302 |
| 2017-01-20 | 1,290 | 1,294 | 1,261 | 1,269 | 138,000 | 1,269 |
| 2017-01-19 | 1,286 | 1,307 | 1,280 | 1,280 | 149,300 | 1,280 |
| 2017-01-18 | 1,271 | 1,291 | 1,263 | 1,276 | 170,500 | 1,276 |
| 2017-01-17 | 1,313 | 1,313 | 1,281 | 1,290 | 187,800 | 1,290 |
| 2017-01-16 | 1,321 | 1,330 | 1,290 | 1,306 | 230,800 | 1,306 |
| 2017-01-13 | 1,270 | 1,347 | 1,270 | 1,321 | 356,200 | 1,321 |
| 2017-01-12 | 1,333 | 1,348 | 1,287 | 1,300 | 397,400 | 1,300 |
| 2017-01-11 | 1,347 | 1,360 | 1,323 | 1,340 | 266,500 | 1,340 |
| 2017-01-10 | 1,375 | 1,398 | 1,328 | 1,348 | 622,300 | 1,348 |
| 2017-01-06 | 1,307 | 1,365 | 1,300 | 1,351 | 733,800 | 1,351 |
| 2017-01-05 | 1,287 | 1,305 | 1,282 | 1,293 | 269,100 | 1,293 |
| 2017-01-04 | 1,311 | 1,327 | 1,283 | 1,291 | 494,200 | 1,291 |
分割・併合履歴 ： [2016-12-14]1株→2株 [2016-04-26]1株→2株 [2014-01-22]1株→3株
