3762 テクマトリックス(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 | 1,991 | 2,008 | 1,978 | 1,982 | 107,000 | 991 |
| 2017-12-28 | 2,010 | 2,020 | 1,980 | 1,991 | 180,300 | 995.50 |
| 2017-12-27 | 1,952 | 2,008 | 1,950 | 1,998 | 278,300 | 999 |
| 2017-12-26 | 1,919 | 1,958 | 1,911 | 1,951 | 176,200 | 975.50 |
| 2017-12-25 | 1,900 | 1,932 | 1,874 | 1,925 | 149,200 | 962.50 |
| 2017-12-22 | 1,923 | 1,923 | 1,889 | 1,910 | 133,400 | 955 |
| 2017-12-21 | 1,900 | 1,929 | 1,881 | 1,927 | 196,000 | 963.50 |
| 2017-12-20 | 1,870 | 1,915 | 1,859 | 1,902 | 277,600 | 951 |
| 2017-12-19 | 1,852 | 1,870 | 1,827 | 1,867 | 148,500 | 933.50 |
| 2017-12-18 | 1,824 | 1,855 | 1,813 | 1,853 | 204,500 | 926.50 |
| 2017-12-15 | 1,813 | 1,826 | 1,796 | 1,810 | 218,600 | 905 |
| 2017-12-14 | 1,798 | 1,828 | 1,791 | 1,813 | 224,000 | 906.50 |
| 2017-12-13 | 1,764 | 1,797 | 1,764 | 1,788 | 203,200 | 894 |
| 2017-12-12 | 1,790 | 1,805 | 1,755 | 1,762 | 284,700 | 881 |
| 2017-12-11 | 1,741 | 1,762 | 1,730 | 1,762 | 187,700 | 881 |
| 2017-12-08 | 1,682 | 1,732 | 1,668 | 1,726 | 225,300 | 863 |
| 2017-12-07 | 1,670 | 1,700 | 1,665 | 1,687 | 144,900 | 843.50 |
| 2017-12-06 | 1,655 | 1,699 | 1,653 | 1,657 | 147,400 | 828.50 |
| 2017-12-05 | 1,675 | 1,689 | 1,645 | 1,658 | 144,400 | 829 |
| 2017-12-04 | 1,753 | 1,757 | 1,706 | 1,706 | 199,300 | 853 |
| 2017-12-01 | 1,756 | 1,785 | 1,725 | 1,768 | 231,700 | 884 |
| 2017-11-30 | 1,745 | 1,745 | 1,700 | 1,743 | 205,700 | 871.50 |
| 2017-11-29 | 1,717 | 1,770 | 1,714 | 1,754 | 364,200 | 877 |
| 2017-11-28 | 1,686 | 1,735 | 1,666 | 1,717 | 501,800 | 858.50 |
| 2017-11-27 | 1,616 | 1,681 | 1,610 | 1,661 | 253,000 | 830.50 |
| 2017-11-24 | 1,610 | 1,628 | 1,608 | 1,616 | 166,700 | 808 |
| 2017-11-22 | 1,594 | 1,624 | 1,586 | 1,610 | 192,600 | 805 |
| 2017-11-21 | 1,599 | 1,606 | 1,565 | 1,591 | 160,800 | 795.50 |
| 2017-11-20 | 1,550 | 1,587 | 1,545 | 1,585 | 276,500 | 792.50 |
| 2017-11-17 | 1,530 | 1,557 | 1,525 | 1,553 | 338,200 | 776.50 |
| 2017-11-16 | 1,461 | 1,517 | 1,461 | 1,513 | 205,200 | 756.50 |
| 2017-11-15 | 1,495 | 1,510 | 1,458 | 1,458 | 229,800 | 729 |
| 2017-11-13 | 1,545 | 1,551 | 1,512 | 1,514 | 166,000 | 757 |
| 2017-11-10 | 1,501 | 1,547 | 1,493 | 1,544 | 357,800 | 772 |
| 2017-11-09 | 1,538 | 1,561 | 1,505 | 1,528 | 285,900 | 764 |
| 2017-11-08 | 1,531 | 1,536 | 1,514 | 1,534 | 131,800 | 767 |
| 2017-11-07 | 1,522 | 1,538 | 1,511 | 1,518 | 165,500 | 759 |
| 2017-11-06 | 1,490 | 1,522 | 1,470 | 1,512 | 388,500 | 756 |
| 2017-11-02 | 1,531 | 1,540 | 1,490 | 1,492 | 466,700 | 746 |
| 2017-11-01 | 1,539 | 1,560 | 1,526 | 1,530 | 828,300 | 765 |
| 2017-10-31 | 1,701 | 1,714 | 1,687 | 1,699 | 163,700 | 849.50 |
| 2017-10-30 | 1,672 | 1,706 | 1,664 | 1,692 | 424,100 | 846 |
| 2017-10-27 | 1,602 | 1,648 | 1,598 | 1,646 | 196,000 | 823 |
| 2017-10-26 | 1,617 | 1,632 | 1,597 | 1,606 | 132,500 | 803 |
| 2017-10-25 | 1,632 | 1,655 | 1,604 | 1,608 | 203,000 | 804 |
| 2017-10-24 | 1,626 | 1,637 | 1,618 | 1,629 | 108,600 | 814.50 |
| 2017-10-23 | 1,629 | 1,634 | 1,605 | 1,619 | 130,200 | 809.50 |
| 2017-10-20 | 1,620 | 1,620 | 1,582 | 1,608 | 156,600 | 804 |
| 2017-10-19 | 1,659 | 1,661 | 1,617 | 1,618 | 195,500 | 809 |
| 2017-10-18 | 1,670 | 1,723 | 1,668 | 1,671 | 266,200 | 835.50 |
| 2017-10-17 | 1,628 | 1,703 | 1,607 | 1,689 | 482,300 | 844.50 |
| 2017-10-16 | 1,590 | 1,619 | 1,559 | 1,617 | 193,400 | 808.50 |
| 2017-10-13 | 1,590 | 1,594 | 1,557 | 1,583 | 197,800 | 791.50 |
| 2017-10-12 | 1,619 | 1,668 | 1,598 | 1,599 | 296,200 | 799.50 |
| 2017-10-11 | 1,566 | 1,611 | 1,556 | 1,606 | 357,300 | 803 |
| 2017-10-10 | 1,506 | 1,576 | 1,505 | 1,566 | 314,500 | 783 |
| 2017-10-06 | 1,515 | 1,522 | 1,485 | 1,506 | 183,000 | 753 |
| 2017-10-05 | 1,560 | 1,560 | 1,505 | 1,508 | 220,100 | 754 |
| 2017-10-04 | 1,580 | 1,596 | 1,564 | 1,570 | 174,200 | 785 |
| 2017-10-03 | 1,566 | 1,573 | 1,543 | 1,560 | 117,800 | 780 |
| 2017-10-02 | 1,600 | 1,600 | 1,550 | 1,559 | 169,300 | 779.50 |
| 2017-09-29 | 1,580 | 1,604 | 1,570 | 1,589 | 202,600 | 794.50 |
| 2017-09-28 | 1,533 | 1,585 | 1,530 | 1,582 | 246,800 | 791 |
| 2017-09-27 | 1,503 | 1,530 | 1,495 | 1,524 | 113,100 | 762 |
| 2017-09-26 | 1,521 | 1,529 | 1,484 | 1,496 | 212,400 | 748 |
| 2017-09-25 | 1,496 | 1,534 | 1,496 | 1,520 | 194,600 | 760 |
| 2017-09-22 | 1,486 | 1,512 | 1,472 | 1,489 | 185,800 | 744.50 |
| 2017-09-21 | 1,508 | 1,519 | 1,479 | 1,485 | 273,400 | 742.50 |
| 2017-09-20 | 1,552 | 1,554 | 1,497 | 1,505 | 280,100 | 752.50 |
| 2017-09-19 | 1,524 | 1,551 | 1,513 | 1,551 | 185,600 | 775.50 |
| 2017-09-15 | 1,510 | 1,543 | 1,500 | 1,511 | 288,700 | 755.50 |
| 2017-09-14 | 1,615 | 1,623 | 1,511 | 1,515 | 564,500 | 757.50 |
| 2017-09-13 | 1,621 | 1,629 | 1,587 | 1,620 | 203,800 | 810 |
| 2017-09-12 | 1,623 | 1,624 | 1,600 | 1,608 | 115,600 | 804 |
| 2017-09-11 | 1,609 | 1,611 | 1,581 | 1,602 | 171,100 | 801 |
| 2017-09-08 | 1,580 | 1,598 | 1,570 | 1,587 | 182,600 | 793.50 |
| 2017-09-07 | 1,587 | 1,612 | 1,563 | 1,581 | 253,500 | 790.50 |
| 2017-09-06 | 1,563 | 1,595 | 1,530 | 1,574 | 256,700 | 787 |
| 2017-09-05 | 1,694 | 1,715 | 1,593 | 1,598 | 306,900 | 799 |
| 2017-09-04 | 1,731 | 1,731 | 1,672 | 1,689 | 143,500 | 844.50 |
| 2017-09-01 | 1,726 | 1,748 | 1,711 | 1,731 | 175,500 | 865.50 |
| 2017-08-31 | 1,651 | 1,725 | 1,651 | 1,713 | 367,300 | 856.50 |
| 2017-08-30 | 1,717 | 1,722 | 1,645 | 1,647 | 240,200 | 823.50 |
| 2017-08-29 | 1,688 | 1,719 | 1,683 | 1,716 | 202,100 | 858 |
| 2017-08-28 | 1,645 | 1,697 | 1,645 | 1,692 | 140,600 | 846 |
| 2017-08-25 | 1,653 | 1,663 | 1,641 | 1,654 | 134,700 | 827 |
| 2017-08-24 | 1,653 | 1,671 | 1,644 | 1,653 | 173,500 | 826.50 |
| 2017-08-23 | 1,670 | 1,676 | 1,647 | 1,660 | 182,300 | 830 |
| 2017-08-22 | 1,633 | 1,681 | 1,633 | 1,660 | 120,500 | 830 |
| 2017-08-21 | 1,657 | 1,667 | 1,644 | 1,648 | 112,100 | 824 |
| 2017-08-18 | 1,697 | 1,703 | 1,657 | 1,661 | 251,400 | 830.50 |
| 2017-08-17 | 1,685 | 1,707 | 1,681 | 1,692 | 168,600 | 846 |
| 2017-08-16 | 1,687 | 1,721 | 1,678 | 1,680 | 199,600 | 840 |
| 2017-08-15 | 1,652 | 1,688 | 1,652 | 1,683 | 238,400 | 841.50 |
| 2017-08-14 | 1,600 | 1,663 | 1,598 | 1,646 | 303,000 | 823 |
| 2017-08-10 | 1,660 | 1,665 | 1,624 | 1,638 | 343,800 | 819 |
| 2017-08-09 | 1,695 | 1,695 | 1,642 | 1,657 | 439,900 | 828.50 |
| 2017-08-08 | 1,722 | 1,739 | 1,711 | 1,722 | 172,800 | 861 |
| 2017-08-07 | 1,705 | 1,728 | 1,701 | 1,719 | 174,700 | 859.50 |
| 2017-08-04 | 1,667 | 1,727 | 1,661 | 1,704 | 274,300 | 852 |
| 2017-08-03 | 1,673 | 1,699 | 1,653 | 1,676 | 320,200 | 838 |
| 2017-08-02 | 1,628 | 1,687 | 1,612 | 1,670 | 403,700 | 835 |
| 2017-08-01 | 1,700 | 1,712 | 1,562 | 1,641 | 1,327,500 | 820.50 |
| 2017-07-31 | 1,886 | 1,889 | 1,837 | 1,844 | 226,300 | 922 |
| 2017-07-28 | 1,880 | 1,880 | 1,834 | 1,857 | 268,500 | 928.50 |
| 2017-07-27 | 1,867 | 1,895 | 1,863 | 1,881 | 327,600 | 940.50 |
| 2017-07-26 | 1,890 | 1,905 | 1,826 | 1,843 | 325,300 | 921.50 |
| 2017-07-25 | 1,860 | 1,885 | 1,842 | 1,864 | 246,300 | 932 |
| 2017-07-24 | 1,845 | 1,879 | 1,808 | 1,858 | 351,700 | 929 |
| 2017-07-21 | 1,796 | 1,844 | 1,787 | 1,831 | 312,700 | 915.50 |
| 2017-07-20 | 1,797 | 1,816 | 1,785 | 1,793 | 272,900 | 896.50 |
| 2017-07-19 | 1,780 | 1,809 | 1,780 | 1,795 | 225,600 | 897.50 |
| 2017-07-18 | 1,820 | 1,832 | 1,782 | 1,789 | 190,900 | 894.50 |
| 2017-07-14 | 1,809 | 1,841 | 1,787 | 1,817 | 343,400 | 908.50 |
| 2017-07-13 | 1,791 | 1,813 | 1,777 | 1,807 | 176,600 | 903.50 |
| 2017-07-12 | 1,815 | 1,852 | 1,789 | 1,795 | 273,100 | 897.50 |
| 2017-07-11 | 1,799 | 1,821 | 1,783 | 1,808 | 147,000 | 904 |
| 2017-07-10 | 1,788 | 1,812 | 1,756 | 1,805 | 215,300 | 902.50 |
| 2017-07-07 | 1,795 | 1,795 | 1,761 | 1,788 | 241,200 | 894 |
| 2017-07-06 | 1,841 | 1,864 | 1,798 | 1,809 | 219,000 | 904.50 |
| 2017-07-05 | 1,788 | 1,826 | 1,769 | 1,825 | 251,300 | 912.50 |
| 2017-07-04 | 1,849 | 1,855 | 1,794 | 1,816 | 367,200 | 908 |
| 2017-07-03 | 1,862 | 1,882 | 1,823 | 1,869 | 288,900 | 934.50 |
| 2017-06-30 | 1,832 | 1,862 | 1,783 | 1,862 | 396,700 | 931 |
| 2017-06-29 | 1,805 | 1,847 | 1,774 | 1,832 | 344,600 | 916 |
| 2017-06-28 | 1,885 | 1,898 | 1,764 | 1,779 | 396,600 | 889.50 |
| 2017-06-27 | 1,906 | 1,919 | 1,863 | 1,894 | 175,000 | 947 |
| 2017-06-26 | 1,855 | 1,907 | 1,844 | 1,891 | 208,100 | 945.50 |
| 2017-06-23 | 1,885 | 1,909 | 1,811 | 1,838 | 295,500 | 919 |
| 2017-06-22 | 1,819 | 1,873 | 1,804 | 1,864 | 346,000 | 932 |
| 2017-06-21 | 1,740 | 1,812 | 1,712 | 1,808 | 388,600 | 904 |
| 2017-06-20 | 1,725 | 1,751 | 1,687 | 1,739 | 190,300 | 869.50 |
| 2017-06-19 | 1,687 | 1,724 | 1,677 | 1,695 | 108,600 | 847.50 |
| 2017-06-16 | 1,698 | 1,701 | 1,654 | 1,674 | 168,900 | 837 |
| 2017-06-15 | 1,724 | 1,724 | 1,678 | 1,687 | 171,600 | 843.50 |
| 2017-06-14 | 1,754 | 1,797 | 1,700 | 1,713 | 294,100 | 856.50 |
| 2017-06-13 | 1,708 | 1,724 | 1,670 | 1,701 | 278,600 | 850.50 |
| 2017-06-12 | 1,735 | 1,739 | 1,686 | 1,728 | 246,300 | 864 |
| 2017-06-09 | 1,788 | 1,807 | 1,761 | 1,771 | 200,500 | 885.50 |
| 2017-06-08 | 1,849 | 1,855 | 1,790 | 1,795 | 221,400 | 897.50 |
| 2017-06-07 | 1,823 | 1,845 | 1,809 | 1,834 | 221,500 | 917 |
| 2017-06-06 | 1,853 | 1,855 | 1,797 | 1,841 | 211,600 | 920.50 |
| 2017-06-05 | 1,800 | 1,877 | 1,786 | 1,856 | 290,700 | 928 |
| 2017-06-02 | 1,849 | 1,849 | 1,746 | 1,775 | 356,100 | 887.50 |
| 2017-06-01 | 1,775 | 1,829 | 1,772 | 1,809 | 263,700 | 904.50 |
| 2017-05-31 | 1,788 | 1,816 | 1,726 | 1,741 | 380,300 | 870.50 |
| 2017-05-30 | 1,719 | 1,740 | 1,702 | 1,738 | 171,800 | 869 |
| 2017-05-29 | 1,680 | 1,731 | 1,658 | 1,709 | 132,500 | 854.50 |
| 2017-05-26 | 1,672 | 1,676 | 1,636 | 1,657 | 149,000 | 828.50 |
| 2017-05-25 | 1,708 | 1,710 | 1,652 | 1,678 | 202,100 | 839 |
| 2017-05-24 | 1,621 | 1,726 | 1,612 | 1,713 | 469,700 | 856.50 |
| 2017-05-23 | 1,604 | 1,621 | 1,595 | 1,601 | 128,600 | 800.50 |
| 2017-05-22 | 1,627 | 1,627 | 1,580 | 1,603 | 171,500 | 801.50 |
| 2017-05-19 | 1,629 | 1,641 | 1,604 | 1,608 | 108,100 | 804 |
| 2017-05-18 | 1,559 | 1,628 | 1,556 | 1,609 | 152,600 | 804.50 |
| 2017-05-17 | 1,621 | 1,656 | 1,617 | 1,636 | 155,400 | 818 |
| 2017-05-16 | 1,592 | 1,639 | 1,588 | 1,622 | 214,200 | 811 |
| 2017-05-15 | 1,548 | 1,593 | 1,511 | 1,577 | 212,100 | 788.50 |
| 2017-05-12 | 1,520 | 1,546 | 1,502 | 1,532 | 129,300 | 766 |
| 2017-05-11 | 1,517 | 1,531 | 1,488 | 1,516 | 203,900 | 758 |
| 2017-05-10 | 1,587 | 1,588 | 1,486 | 1,524 | 502,100 | 762 |
| 2017-05-09 | 1,520 | 1,581 | 1,494 | 1,510 | 196,700 | 755 |
| 2017-05-08 | 1,520 | 1,542 | 1,512 | 1,512 | 118,400 | 756 |
| 2017-05-02 | 1,520 | 1,539 | 1,487 | 1,494 | 118,500 | 747 |
| 2017-05-01 | 1,501 | 1,548 | 1,501 | 1,518 | 128,400 | 759 |
| 2017-04-28 | 1,518 | 1,525 | 1,486 | 1,517 | 131,900 | 758.50 |
| 2017-04-27 | 1,477 | 1,541 | 1,477 | 1,517 | 350,900 | 758.50 |
| 2017-04-26 | 1,390 | 1,472 | 1,385 | 1,462 | 280,600 | 731 |
| 2017-04-25 | 1,370 | 1,389 | 1,351 | 1,381 | 68,700 | 690.50 |
| 2017-04-24 | 1,357 | 1,382 | 1,354 | 1,371 | 81,100 | 685.50 |
| 2017-04-21 | 1,394 | 1,395 | 1,355 | 1,377 | 79,400 | 688.50 |
| 2017-04-20 | 1,412 | 1,427 | 1,383 | 1,387 | 142,400 | 693.50 |
| 2017-04-19 | 1,387 | 1,420 | 1,376 | 1,395 | 149,100 | 697.50 |
| 2017-04-18 | 1,379 | 1,403 | 1,357 | 1,379 | 111,000 | 689.50 |
| 2017-04-17 | 1,330 | 1,375 | 1,325 | 1,349 | 208,100 | 674.50 |
| 2017-04-14 | 1,368 | 1,392 | 1,326 | 1,360 | 263,300 | 680 |
| 2017-04-13 | 1,342 | 1,367 | 1,252 | 1,354 | 414,800 | 677 |
| 2017-04-12 | 1,414 | 1,419 | 1,341 | 1,381 | 303,000 | 690.50 |
| 2017-04-11 | 1,385 | 1,436 | 1,383 | 1,416 | 206,700 | 708 |
| 2017-04-10 | 1,374 | 1,424 | 1,374 | 1,394 | 234,300 | 697 |
| 2017-04-07 | 1,376 | 1,385 | 1,311 | 1,348 | 173,200 | 674 |
| 2017-04-06 | 1,368 | 1,401 | 1,352 | 1,371 | 242,800 | 685.50 |
| 2017-04-05 | 1,360 | 1,397 | 1,350 | 1,368 | 187,100 | 684 |
| 2017-04-04 | 1,370 | 1,389 | 1,325 | 1,353 | 248,300 | 676.50 |
| 2017-04-03 | 1,325 | 1,380 | 1,312 | 1,372 | 156,800 | 686 |
| 2017-03-31 | 1,330 | 1,346 | 1,314 | 1,322 | 172,100 | 661 |
| 2017-03-30 | 1,341 | 1,352 | 1,297 | 1,326 | 282,100 | 663 |
| 2017-03-29 | 1,315 | 1,348 | 1,315 | 1,346 | 178,300 | 673 |
| 2017-03-28 | 1,305 | 1,320 | 1,286 | 1,308 | 190,200 | 654 |
| 2017-03-27 | 1,355 | 1,361 | 1,304 | 1,305 | 127,300 | 652.50 |
| 2017-03-24 | 1,324 | 1,365 | 1,324 | 1,353 | 143,800 | 676.50 |
| 2017-03-23 | 1,324 | 1,342 | 1,317 | 1,332 | 154,000 | 666 |
| 2017-03-22 | 1,314 | 1,348 | 1,301 | 1,320 | 176,400 | 660 |
| 2017-03-21 | 1,340 | 1,372 | 1,326 | 1,357 | 172,500 | 678.50 |
| 2017-03-17 | 1,329 | 1,374 | 1,317 | 1,364 | 115,700 | 682 |
| 2017-03-16 | 1,343 | 1,365 | 1,311 | 1,332 | 332,900 | 666 |
| 2017-03-15 | 1,381 | 1,384 | 1,338 | 1,347 | 111,300 | 673.50 |
| 2017-03-14 | 1,365 | 1,399 | 1,350 | 1,393 | 106,900 | 696.50 |
| 2017-03-13 | 1,450 | 1,450 | 1,363 | 1,375 | 218,900 | 687.50 |
| 2017-03-10 | 1,411 | 1,444 | 1,393 | 1,429 | 212,100 | 714.50 |
| 2017-03-09 | 1,416 | 1,455 | 1,380 | 1,407 | 337,900 | 703.50 |
| 2017-03-08 | 1,365 | 1,428 | 1,320 | 1,409 | 510,100 | 704.50 |
| 2017-03-07 | 1,314 | 1,400 | 1,313 | 1,352 | 713,700 | 676 |
| 2017-03-06 | 1,279 | 1,300 | 1,252 | 1,269 | 302,400 | 634.50 |
| 2017-03-03 | 1,211 | 1,260 | 1,209 | 1,228 | 221,000 | 614 |
| 2017-03-02 | 1,220 | 1,223 | 1,197 | 1,213 | 115,600 | 606.50 |
| 2017-03-01 | 1,225 | 1,240 | 1,181 | 1,192 | 177,200 | 596 |
| 2017-02-28 | 1,175 | 1,238 | 1,160 | 1,213 | 264,700 | 606.50 |
| 2017-02-27 | 1,198 | 1,201 | 1,175 | 1,183 | 100,900 | 591.50 |
| 2017-02-24 | 1,228 | 1,233 | 1,201 | 1,209 | 114,500 | 604.50 |
| 2017-02-23 | 2,491 | 2,498 | 2,420 | 2,451 | 118,700 | 612.75 |
| 2017-02-22 | 2,491 | 2,542 | 2,475 | 2,521 | 88,000 | 630.25 |
| 2017-02-21 | 2,544 | 2,544 | 2,451 | 2,480 | 139,200 | 620 |
| 2017-02-20 | 2,574 | 2,590 | 2,532 | 2,573 | 43,200 | 643.25 |
| 2017-02-17 | 2,528 | 2,582 | 2,469 | 2,564 | 78,700 | 641 |
| 2017-02-16 | 2,500 | 2,540 | 2,493 | 2,528 | 59,000 | 632 |
| 2017-02-15 | 2,510 | 2,526 | 2,468 | 2,498 | 42,500 | 624.50 |
| 2017-02-14 | 2,463 | 2,520 | 2,462 | 2,481 | 113,500 | 620.25 |
| 2017-02-13 | 2,389 | 2,471 | 2,379 | 2,459 | 86,800 | 614.75 |
| 2017-02-10 | 2,410 | 2,421 | 2,361 | 2,386 | 44,300 | 596.50 |
| 2017-02-09 | 2,351 | 2,436 | 2,351 | 2,379 | 66,100 | 594.75 |
| 2017-02-08 | 2,367 | 2,380 | 2,345 | 2,377 | 54,200 | 594.25 |
| 2017-02-07 | 2,395 | 2,408 | 2,345 | 2,387 | 72,300 | 596.75 |
| 2017-02-06 | 2,350 | 2,476 | 2,350 | 2,394 | 270,700 | 598.50 |
| 2017-02-03 | 2,240 | 2,297 | 2,240 | 2,257 | 57,400 | 564.25 |
| 2017-02-02 | 2,292 | 2,300 | 2,222 | 2,233 | 106,700 | 558.25 |
| 2017-02-01 | 2,123 | 2,305 | 2,122 | 2,294 | 329,100 | 573.50 |
| 2017-01-31 | 2,085 | 2,111 | 2,080 | 2,100 | 29,900 | 525 |
| 2017-01-30 | 2,080 | 2,136 | 2,076 | 2,116 | 72,800 | 529 |
| 2017-01-27 | 2,110 | 2,116 | 2,077 | 2,090 | 51,800 | 522.50 |
| 2017-01-26 | 2,088 | 2,115 | 2,087 | 2,107 | 68,200 | 526.75 |
| 2017-01-25 | 2,060 | 2,091 | 2,030 | 2,077 | 47,600 | 519.25 |
| 2017-01-24 | 2,005 | 2,048 | 2,000 | 2,036 | 51,700 | 509 |
| 2017-01-23 | 1,974 | 2,040 | 1,974 | 2,010 | 73,800 | 502.50 |
| 2017-01-20 | 1,972 | 1,986 | 1,952 | 1,976 | 41,800 | 494 |
| 2017-01-19 | 2,061 | 2,073 | 1,993 | 1,999 | 41,500 | 499.75 |
| 2017-01-18 | 2,020 | 2,038 | 1,970 | 2,028 | 59,700 | 507 |
| 2017-01-17 | 2,031 | 2,037 | 2,011 | 2,025 | 35,600 | 506.25 |
| 2017-01-16 | 2,100 | 2,100 | 2,036 | 2,043 | 49,300 | 510.75 |
| 2017-01-13 | 2,051 | 2,114 | 2,051 | 2,100 | 72,600 | 525 |
| 2017-01-12 | 2,045 | 2,119 | 2,045 | 2,092 | 109,200 | 523 |
| 2017-01-11 | 2,104 | 2,104 | 2,044 | 2,052 | 45,700 | 513 |
| 2017-01-10 | 2,149 | 2,149 | 2,057 | 2,099 | 77,400 | 524.75 |
| 2017-01-06 | 2,099 | 2,143 | 2,093 | 2,125 | 77,300 | 531.25 |
| 2017-01-05 | 2,025 | 2,118 | 2,023 | 2,093 | 91,500 | 523.25 |
| 2017-01-04 | 2,057 | 2,059 | 2,020 | 2,032 | 68,400 | 508 |
分割・併合履歴 ： [2020-06-29]1株→2株 [2017-02-24]1株→2株 [2013-03-27]1株→200株 [2005-03-28]1株→2株