3850 (株)NTTデータイントラマート 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 | 2,094 | 2,145 | 2,064 | 2,145 | 41,600 | 2,145 |
| 2017-12-28 | 2,033 | 2,099 | 2,033 | 2,088 | 31,900 | 2,088 |
| 2017-12-27 | 1,970 | 2,030 | 1,912 | 2,020 | 15,300 | 2,020 |
| 2017-12-26 | 1,991 | 2,011 | 1,932 | 1,970 | 17,300 | 1,970 |
| 2017-12-25 | 2,027 | 2,028 | 1,980 | 2,010 | 13,200 | 2,010 |
| 2017-12-22 | 2,051 | 2,080 | 2,016 | 2,030 | 29,400 | 2,030 |
| 2017-12-21 | 1,940 | 2,048 | 1,927 | 2,047 | 67,100 | 2,047 |
| 2017-12-20 | 1,888 | 1,950 | 1,876 | 1,918 | 36,200 | 1,918 |
| 2017-12-19 | 1,800 | 1,860 | 1,792 | 1,860 | 36,600 | 1,860 |
| 2017-12-18 | 1,809 | 1,810 | 1,797 | 1,800 | 14,500 | 1,800 |
| 2017-12-15 | 1,794 | 1,808 | 1,778 | 1,795 | 15,400 | 1,795 |
| 2017-12-14 | 1,784 | 1,795 | 1,775 | 1,795 | 10,600 | 1,795 |
| 2017-12-13 | 1,785 | 1,789 | 1,776 | 1,784 | 14,600 | 1,784 |
| 2017-12-12 | 1,790 | 1,798 | 1,784 | 1,798 | 6,300 | 1,798 |
| 2017-12-11 | 1,760 | 1,790 | 1,758 | 1,790 | 10,100 | 1,790 |
| 2017-12-08 | 1,776 | 1,776 | 1,760 | 1,760 | 6,400 | 1,760 |
| 2017-12-07 | 1,747 | 1,749 | 1,720 | 1,741 | 4,600 | 1,741 |
| 2017-12-06 | 1,730 | 1,745 | 1,720 | 1,745 | 5,300 | 1,745 |
| 2017-12-05 | 1,733 | 1,736 | 1,710 | 1,736 | 4,500 | 1,736 |
| 2017-12-04 | 1,738 | 1,759 | 1,737 | 1,740 | 17,500 | 1,740 |
| 2017-12-01 | 1,770 | 1,770 | 1,747 | 1,760 | 4,100 | 1,760 |
| 2017-11-30 | 1,790 | 1,790 | 1,741 | 1,764 | 9,900 | 1,764 |
| 2017-11-29 | 1,800 | 1,800 | 1,760 | 1,789 | 8,000 | 1,789 |
| 2017-11-28 | 1,795 | 1,804 | 1,770 | 1,784 | 11,300 | 1,784 |
| 2017-11-27 | 1,768 | 1,795 | 1,768 | 1,794 | 21,200 | 1,794 |
| 2017-11-24 | 1,740 | 1,770 | 1,726 | 1,768 | 13,400 | 1,768 |
| 2017-11-22 | 1,716 | 1,733 | 1,710 | 1,733 | 7,000 | 1,733 |
| 2017-11-21 | 1,750 | 1,750 | 1,710 | 1,716 | 8,500 | 1,716 |
| 2017-11-20 | 1,702 | 1,716 | 1,694 | 1,710 | 4,700 | 1,710 |
| 2017-11-17 | 1,697 | 1,705 | 1,688 | 1,704 | 2,800 | 1,704 |
| 2017-11-16 | 1,655 | 1,700 | 1,646 | 1,699 | 3,100 | 1,699 |
| 2017-11-15 | 1,702 | 1,702 | 1,650 | 1,660 | 11,400 | 1,660 |
| 2017-11-13 | 1,726 | 1,726 | 1,700 | 1,716 | 9,400 | 1,716 |
| 2017-11-10 | 1,695 | 1,727 | 1,687 | 1,726 | 3,900 | 1,726 |
| 2017-11-09 | 1,729 | 1,730 | 1,690 | 1,729 | 7,300 | 1,729 |
| 2017-11-08 | 1,714 | 1,730 | 1,711 | 1,729 | 6,700 | 1,729 |
| 2017-11-07 | 1,707 | 1,725 | 1,706 | 1,724 | 2,900 | 1,724 |
| 2017-11-06 | 1,715 | 1,743 | 1,680 | 1,703 | 8,000 | 1,703 |
| 2017-11-02 | 1,714 | 1,725 | 1,714 | 1,715 | 4,400 | 1,715 |
| 2017-11-01 | 1,743 | 1,750 | 1,720 | 1,727 | 8,100 | 1,727 |
| 2017-10-31 | 1,773 | 1,773 | 1,740 | 1,740 | 7,800 | 1,740 |
| 2017-10-30 | 1,779 | 1,780 | 1,753 | 1,773 | 15,600 | 1,773 |
| 2017-10-27 | 1,750 | 1,750 | 1,721 | 1,742 | 9,300 | 1,742 |
| 2017-10-26 | 1,748 | 1,767 | 1,720 | 1,745 | 46,700 | 1,745 |
| 2017-10-25 | 1,695 | 1,715 | 1,683 | 1,713 | 16,200 | 1,713 |
| 2017-10-24 | 1,666 | 1,679 | 1,660 | 1,679 | 3,200 | 1,679 |
| 2017-10-23 | 1,662 | 1,666 | 1,650 | 1,652 | 1,100 | 1,652 |
| 2017-10-20 | 1,662 | 1,664 | 1,652 | 1,655 | 1,600 | 1,655 |
| 2017-10-19 | 1,658 | 1,667 | 1,658 | 1,663 | 2,500 | 1,663 |
| 2017-10-18 | 1,678 | 1,678 | 1,670 | 1,676 | 2,400 | 1,676 |
| 2017-10-17 | 1,672 | 1,672 | 1,666 | 1,671 | 3,700 | 1,671 |
| 2017-10-16 | 1,672 | 1,688 | 1,672 | 1,672 | 5,100 | 1,672 |
| 2017-10-13 | 1,686 | 1,686 | 1,660 | 1,680 | 7,800 | 1,680 |
| 2017-10-12 | 1,668 | 1,675 | 1,659 | 1,672 | 4,000 | 1,672 |
| 2017-10-11 | 1,660 | 1,668 | 1,660 | 1,668 | 1,600 | 1,668 |
| 2017-10-10 | 1,651 | 1,662 | 1,640 | 1,660 | 3,400 | 1,660 |
| 2017-10-06 | 1,651 | 1,669 | 1,651 | 1,651 | 2,900 | 1,651 |
| 2017-10-05 | 1,665 | 1,678 | 1,652 | 1,652 | 7,500 | 1,652 |
| 2017-10-04 | 1,670 | 1,671 | 1,660 | 1,666 | 5,200 | 1,666 |
| 2017-10-03 | 1,690 | 1,690 | 1,662 | 1,673 | 3,900 | 1,673 |
| 2017-10-02 | 1,698 | 1,699 | 1,680 | 1,680 | 5,700 | 1,680 |
| 2017-09-29 | 1,681 | 1,694 | 1,680 | 1,682 | 2,800 | 1,682 |
| 2017-09-28 | 1,709 | 1,718 | 1,683 | 1,695 | 8,500 | 1,695 |
| 2017-09-27 | 1,634 | 1,709 | 1,634 | 1,709 | 15,400 | 1,709 |
| 2017-09-26 | 1,644 | 1,660 | 1,624 | 1,642 | 13,400 | 1,642 |
| 2017-09-25 | 1,625 | 1,625 | 1,615 | 1,624 | 1,300 | 1,624 |
| 2017-09-22 | 1,630 | 1,630 | 1,600 | 1,627 | 6,800 | 1,627 |
| 2017-09-21 | 1,629 | 1,641 | 1,627 | 1,630 | 4,900 | 1,630 |
| 2017-09-20 | 1,640 | 1,640 | 1,620 | 1,629 | 4,000 | 1,629 |
| 2017-09-19 | 1,618 | 1,665 | 1,618 | 1,635 | 12,700 | 1,635 |
| 2017-09-15 | 1,627 | 1,627 | 1,601 | 1,617 | 2,800 | 1,617 |
| 2017-09-14 | 1,605 | 1,610 | 1,600 | 1,600 | 2,100 | 1,600 |
| 2017-09-13 | 1,627 | 1,636 | 1,600 | 1,605 | 6,700 | 1,605 |
| 2017-09-12 | 1,599 | 1,624 | 1,595 | 1,623 | 3,500 | 1,623 |
| 2017-09-11 | 1,574 | 1,609 | 1,572 | 1,599 | 9,300 | 1,599 |
| 2017-09-08 | 1,555 | 1,565 | 1,547 | 1,549 | 3,700 | 1,549 |
| 2017-09-07 | 1,552 | 1,579 | 1,552 | 1,559 | 4,900 | 1,559 |
| 2017-09-06 | 1,511 | 1,573 | 1,500 | 1,552 | 7,300 | 1,552 |
| 2017-09-05 | 1,593 | 1,603 | 1,540 | 1,545 | 12,200 | 1,545 |
| 2017-09-04 | 1,608 | 1,608 | 1,578 | 1,593 | 2,800 | 1,593 |
| 2017-09-01 | 1,610 | 1,610 | 1,600 | 1,609 | 2,400 | 1,609 |
| 2017-08-31 | 1,620 | 1,620 | 1,607 | 1,610 | 1,400 | 1,610 |
| 2017-08-30 | 1,612 | 1,622 | 1,611 | 1,611 | 2,700 | 1,611 |
| 2017-08-29 | 1,600 | 1,624 | 1,600 | 1,610 | 4,600 | 1,610 |
| 2017-08-28 | 1,620 | 1,625 | 1,611 | 1,613 | 2,200 | 1,613 |
| 2017-08-25 | 1,600 | 1,617 | 1,596 | 1,617 | 1,600 | 1,617 |
| 2017-08-24 | 1,600 | 1,617 | 1,582 | 1,598 | 4,400 | 1,598 |
| 2017-08-23 | 1,600 | 1,606 | 1,600 | 1,606 | 1,400 | 1,606 |
| 2017-08-22 | 1,610 | 1,624 | 1,582 | 1,600 | 3,800 | 1,600 |
| 2017-08-21 | 1,620 | 1,629 | 1,605 | 1,610 | 2,700 | 1,610 |
| 2017-08-18 | 1,622 | 1,647 | 1,600 | 1,618 | 5,700 | 1,618 |
| 2017-08-17 | 1,593 | 1,622 | 1,579 | 1,615 | 7,800 | 1,615 |
| 2017-08-16 | 1,595 | 1,614 | 1,595 | 1,603 | 2,800 | 1,603 |
| 2017-08-15 | 1,635 | 1,635 | 1,618 | 1,621 | 4,400 | 1,621 |
| 2017-08-14 | 1,548 | 1,609 | 1,517 | 1,597 | 10,400 | 1,597 |
| 2017-08-10 | 1,611 | 1,635 | 1,555 | 1,556 | 14,700 | 1,556 |
| 2017-08-09 | 1,620 | 1,650 | 1,620 | 1,638 | 9,400 | 1,638 |
| 2017-08-08 | 1,668 | 1,668 | 1,610 | 1,616 | 7,200 | 1,616 |
| 2017-08-07 | 1,668 | 1,668 | 1,632 | 1,646 | 4,700 | 1,646 |
| 2017-08-04 | 1,672 | 1,690 | 1,649 | 1,671 | 9,400 | 1,671 |
| 2017-08-03 | 1,618 | 1,678 | 1,599 | 1,678 | 19,000 | 1,678 |
| 2017-08-02 | 1,571 | 1,601 | 1,571 | 1,594 | 5,600 | 1,594 |
| 2017-08-01 | 1,586 | 1,599 | 1,580 | 1,580 | 15,900 | 1,580 |
| 2017-07-31 | 1,646 | 1,646 | 1,585 | 1,605 | 22,100 | 1,605 |
| 2017-07-28 | 1,720 | 1,745 | 1,675 | 1,675 | 36,000 | 1,675 |
| 2017-07-27 | 1,732 | 1,800 | 1,730 | 1,735 | 57,600 | 1,735 |
| 2017-07-26 | 1,810 | 1,850 | 1,780 | 1,850 | 51,600 | 1,850 |
| 2017-07-25 | 1,765 | 1,798 | 1,765 | 1,798 | 17,600 | 1,798 |
| 2017-07-24 | 1,760 | 1,760 | 1,732 | 1,743 | 12,300 | 1,743 |
| 2017-07-21 | 1,758 | 1,766 | 1,751 | 1,764 | 5,900 | 1,764 |
| 2017-07-20 | 1,794 | 1,809 | 1,741 | 1,764 | 29,600 | 1,764 |
| 2017-07-19 | 1,685 | 1,787 | 1,679 | 1,787 | 37,200 | 1,787 |
| 2017-07-18 | 1,660 | 1,673 | 1,657 | 1,672 | 7,700 | 1,672 |
| 2017-07-14 | 1,670 | 1,670 | 1,658 | 1,665 | 5,700 | 1,665 |
| 2017-07-13 | 1,655 | 1,673 | 1,651 | 1,670 | 5,900 | 1,670 |
| 2017-07-12 | 1,677 | 1,678 | 1,651 | 1,652 | 5,900 | 1,652 |
| 2017-07-11 | 1,644 | 1,679 | 1,640 | 1,659 | 9,000 | 1,659 |
| 2017-07-10 | 1,650 | 1,660 | 1,645 | 1,645 | 4,800 | 1,645 |
| 2017-07-07 | 1,662 | 1,688 | 1,650 | 1,650 | 5,200 | 1,650 |
| 2017-07-06 | 1,694 | 1,694 | 1,655 | 1,657 | 2,600 | 1,657 |
| 2017-07-05 | 1,667 | 1,689 | 1,655 | 1,685 | 6,200 | 1,685 |
| 2017-07-04 | 1,691 | 1,700 | 1,660 | 1,667 | 12,100 | 1,667 |
| 2017-07-03 | 1,739 | 1,750 | 1,709 | 1,709 | 7,800 | 1,709 |
| 2017-06-30 | 1,700 | 1,745 | 1,662 | 1,699 | 15,600 | 1,699 |
| 2017-06-29 | 1,692 | 1,750 | 1,652 | 1,730 | 20,800 | 1,730 |
| 2017-06-28 | 1,720 | 1,727 | 1,651 | 1,652 | 25,300 | 1,652 |
| 2017-06-27 | 1,758 | 1,794 | 1,716 | 1,738 | 29,100 | 1,738 |
| 2017-06-26 | 1,646 | 1,758 | 1,646 | 1,758 | 25,300 | 1,758 |
| 2017-06-23 | 1,686 | 1,697 | 1,601 | 1,646 | 21,600 | 1,646 |
| 2017-06-22 | 1,693 | 1,705 | 1,686 | 1,694 | 7,900 | 1,694 |
| 2017-06-21 | 1,695 | 1,715 | 1,665 | 1,703 | 30,100 | 1,703 |
| 2017-06-20 | 1,700 | 1,745 | 1,685 | 1,692 | 46,700 | 1,692 |
| 2017-06-19 | 1,629 | 1,695 | 1,613 | 1,695 | 58,900 | 1,695 |
| 2017-06-16 | 1,578 | 1,600 | 1,547 | 1,585 | 26,600 | 1,585 |
| 2017-06-15 | 1,545 | 1,567 | 1,520 | 1,567 | 14,600 | 1,567 |
| 2017-06-14 | 1,600 | 1,620 | 1,555 | 1,568 | 19,000 | 1,568 |
| 2017-06-13 | 1,508 | 1,586 | 1,503 | 1,586 | 24,900 | 1,586 |
| 2017-06-12 | 1,447 | 1,515 | 1,447 | 1,515 | 18,500 | 1,515 |
| 2017-06-09 | 1,451 | 1,478 | 1,443 | 1,447 | 29,300 | 1,447 |
| 2017-06-08 | 1,494 | 1,496 | 1,475 | 1,480 | 12,300 | 1,480 |
| 2017-06-07 | 1,515 | 1,532 | 1,470 | 1,488 | 13,300 | 1,488 |
| 2017-06-06 | 1,555 | 1,555 | 1,520 | 1,520 | 9,200 | 1,520 |
| 2017-06-05 | 1,546 | 1,575 | 1,540 | 1,555 | 12,400 | 1,555 |
| 2017-06-02 | 1,579 | 1,580 | 1,540 | 1,540 | 13,400 | 1,540 |
| 2017-06-01 | 1,581 | 1,582 | 1,533 | 1,560 | 10,400 | 1,560 |
| 2017-05-31 | 1,579 | 1,580 | 1,556 | 1,579 | 11,000 | 1,579 |
| 2017-05-30 | 1,528 | 1,577 | 1,528 | 1,559 | 8,200 | 1,559 |
| 2017-05-29 | 1,530 | 1,601 | 1,521 | 1,541 | 14,900 | 1,541 |
| 2017-05-26 | 1,580 | 1,599 | 1,551 | 1,556 | 13,300 | 1,556 |
| 2017-05-25 | 1,646 | 1,646 | 1,580 | 1,580 | 41,300 | 1,580 |
| 2017-05-24 | 1,580 | 1,647 | 1,575 | 1,647 | 56,800 | 1,647 |
| 2017-05-23 | 1,554 | 1,579 | 1,548 | 1,571 | 36,200 | 1,571 |
| 2017-05-22 | 1,492 | 1,550 | 1,492 | 1,540 | 44,300 | 1,540 |
| 2017-05-19 | 1,429 | 1,474 | 1,415 | 1,474 | 16,200 | 1,474 |
| 2017-05-18 | 1,430 | 1,447 | 1,401 | 1,422 | 27,900 | 1,422 |
| 2017-05-17 | 1,466 | 1,480 | 1,459 | 1,470 | 23,700 | 1,470 |
| 2017-05-16 | 1,487 | 1,487 | 1,425 | 1,437 | 25,400 | 1,437 |
| 2017-05-15 | 1,463 | 1,498 | 1,440 | 1,461 | 50,300 | 1,461 |
| 2017-05-12 | 1,356 | 1,425 | 1,333 | 1,401 | 62,800 | 1,401 |
| 2017-05-11 | 1,327 | 1,330 | 1,321 | 1,330 | 3,800 | 1,330 |
| 2017-05-10 | 1,328 | 1,340 | 1,310 | 1,332 | 13,600 | 1,332 |
| 2017-05-09 | 1,330 | 1,330 | 1,311 | 1,322 | 7,700 | 1,322 |
| 2017-05-08 | 1,350 | 1,354 | 1,327 | 1,330 | 8,800 | 1,330 |
| 2017-05-02 | 1,349 | 1,349 | 1,326 | 1,326 | 5,500 | 1,326 |
| 2017-05-01 | 1,323 | 1,329 | 1,312 | 1,327 | 8,800 | 1,327 |
| 2017-04-28 | 1,332 | 1,354 | 1,305 | 1,312 | 41,400 | 1,312 |
| 2017-04-27 | 1,294 | 1,314 | 1,279 | 1,302 | 6,200 | 1,302 |
| 2017-04-26 | 1,281 | 1,293 | 1,255 | 1,293 | 9,000 | 1,293 |
| 2017-04-25 | 1,243 | 1,283 | 1,220 | 1,281 | 4,400 | 1,281 |
| 2017-04-24 | 1,226 | 1,245 | 1,224 | 1,241 | 2,100 | 1,241 |
| 2017-04-21 | 1,246 | 1,246 | 1,235 | 1,235 | 1,100 | 1,235 |
| 2017-04-20 | 1,246 | 1,250 | 1,235 | 1,247 | 3,100 | 1,247 |
| 2017-04-19 | 1,228 | 1,250 | 1,228 | 1,250 | 1,900 | 1,250 |
| 2017-04-18 | 1,235 | 1,235 | 1,224 | 1,230 | 1,200 | 1,230 |
| 2017-04-17 | 1,185 | 1,223 | 1,185 | 1,219 | 2,200 | 1,219 |
| 2017-04-14 | 1,175 | 1,213 | 1,169 | 1,185 | 5,600 | 1,185 |
| 2017-04-13 | 1,150 | 1,228 | 1,150 | 1,180 | 5,800 | 1,180 |
| 2017-04-12 | 1,258 | 1,260 | 1,201 | 1,223 | 17,700 | 1,223 |
| 2017-04-11 | 1,256 | 1,288 | 1,249 | 1,280 | 4,700 | 1,280 |
| 2017-04-10 | 1,282 | 1,282 | 1,254 | 1,280 | 3,000 | 1,280 |
| 2017-04-07 | 1,263 | 1,277 | 1,248 | 1,273 | 1,900 | 1,273 |
| 2017-04-06 | 1,260 | 1,275 | 1,260 | 1,262 | 5,300 | 1,262 |
| 2017-04-05 | 1,257 | 1,286 | 1,248 | 1,286 | 7,500 | 1,286 |
| 2017-04-04 | 1,328 | 1,328 | 1,260 | 1,270 | 6,700 | 1,270 |
| 2017-04-03 | 1,310 | 1,330 | 1,210 | 1,330 | 22,000 | 1,330 |
| 2017-03-31 | 1,360 | 1,360 | 1,300 | 1,303 | 18,500 | 1,303 |
| 2017-03-30 | 1,344 | 1,370 | 1,330 | 1,330 | 20,800 | 1,330 |
| 2017-03-29 | 1,308 | 1,344 | 1,305 | 1,344 | 16,900 | 1,344 |
| 2017-03-28 | 1,315 | 1,327 | 1,300 | 1,308 | 34,900 | 1,308 |
| 2017-03-27 | 1,258 | 1,296 | 1,256 | 1,290 | 12,900 | 1,290 |
| 2017-03-24 | 1,277 | 1,278 | 1,250 | 1,265 | 11,800 | 1,265 |
| 2017-03-23 | 1,201 | 1,291 | 1,201 | 1,277 | 42,100 | 1,277 |
| 2017-03-22 | 1,232 | 1,232 | 1,200 | 1,200 | 7,100 | 1,200 |
| 2017-03-21 | 1,210 | 1,250 | 1,210 | 1,235 | 19,500 | 1,235 |
| 2017-03-17 | 1,178 | 1,220 | 1,178 | 1,200 | 7,100 | 1,200 |
| 2017-03-16 | 1,171 | 1,196 | 1,166 | 1,178 | 6,400 | 1,178 |
| 2017-03-15 | 1,199 | 1,199 | 1,185 | 1,190 | 2,800 | 1,190 |
| 2017-03-14 | 1,211 | 1,211 | 1,195 | 1,195 | 2,900 | 1,195 |
| 2017-03-13 | 1,198 | 1,223 | 1,198 | 1,210 | 7,300 | 1,210 |
| 2017-03-10 | 1,194 | 1,196 | 1,185 | 1,196 | 6,100 | 1,196 |
| 2017-03-09 | 1,166 | 1,188 | 1,166 | 1,188 | 3,300 | 1,188 |
| 2017-03-08 | 1,175 | 1,184 | 1,168 | 1,173 | 4,000 | 1,173 |
| 2017-03-07 | 1,180 | 1,182 | 1,174 | 1,175 | 2,700 | 1,175 |
| 2017-03-06 | 1,180 | 1,191 | 1,170 | 1,184 | 4,600 | 1,184 |
| 2017-03-03 | 1,175 | 1,190 | 1,175 | 1,180 | 4,600 | 1,180 |
| 2017-03-02 | 1,187 | 1,187 | 1,175 | 1,185 | 3,100 | 1,185 |
| 2017-03-01 | 1,182 | 1,184 | 1,176 | 1,184 | 4,200 | 1,184 |
| 2017-02-28 | 1,187 | 1,190 | 1,180 | 1,183 | 1,700 | 1,183 |
| 2017-02-27 | 1,191 | 1,199 | 1,185 | 1,185 | 4,100 | 1,185 |
| 2017-02-24 | 1,200 | 1,200 | 1,178 | 1,191 | 3,600 | 1,191 |
| 2017-02-23 | 1,178 | 1,200 | 1,169 | 1,200 | 5,400 | 1,200 |
| 2017-02-22 | 1,191 | 1,193 | 1,180 | 1,181 | 2,900 | 1,181 |
| 2017-02-21 | 1,179 | 1,188 | 1,167 | 1,187 | 4,100 | 1,187 |
| 2017-02-20 | 1,170 | 1,170 | 1,166 | 1,166 | 1,800 | 1,166 |
| 2017-02-17 | 1,180 | 1,188 | 1,154 | 1,164 | 6,400 | 1,164 |
| 2017-02-16 | 1,172 | 1,180 | 1,170 | 1,173 | 2,000 | 1,173 |
| 2017-02-15 | 1,198 | 1,198 | 1,168 | 1,184 | 4,900 | 1,184 |
| 2017-02-14 | 1,172 | 1,185 | 1,172 | 1,184 | 3,800 | 1,184 |
| 2017-02-13 | 1,160 | 1,171 | 1,153 | 1,170 | 2,500 | 1,170 |
| 2017-02-10 | 1,138 | 1,162 | 1,138 | 1,150 | 5,900 | 1,150 |
| 2017-02-09 | 1,137 | 1,150 | 1,137 | 1,148 | 1,800 | 1,148 |
| 2017-02-08 | 1,135 | 1,143 | 1,135 | 1,140 | 2,400 | 1,140 |
| 2017-02-07 | 1,169 | 1,169 | 1,137 | 1,138 | 2,400 | 1,138 |
| 2017-02-06 | 1,137 | 1,169 | 1,135 | 1,169 | 4,900 | 1,169 |
| 2017-02-03 | 1,135 | 1,140 | 1,128 | 1,139 | 3,700 | 1,139 |
| 2017-02-02 | 1,160 | 1,160 | 1,140 | 1,140 | 5,900 | 1,140 |
| 2017-02-01 | 1,180 | 1,180 | 1,160 | 1,163 | 7,200 | 1,163 |
| 2017-01-31 | 1,180 | 1,194 | 1,162 | 1,183 | 4,200 | 1,183 |
| 2017-01-30 | 1,178 | 1,185 | 1,174 | 1,174 | 13,600 | 1,174 |
| 2017-01-27 | 1,213 | 1,214 | 1,197 | 1,197 | 5,400 | 1,197 |
| 2017-01-26 | 1,254 | 1,254 | 1,210 | 1,218 | 11,200 | 1,218 |
| 2017-01-25 | 1,161 | 1,254 | 1,161 | 1,230 | 34,300 | 1,230 |
| 2017-01-24 | 1,156 | 1,170 | 1,156 | 1,160 | 10,300 | 1,160 |
| 2017-01-23 | 1,155 | 1,155 | 1,147 | 1,154 | 4,900 | 1,154 |
| 2017-01-20 | 1,147 | 1,152 | 1,145 | 1,148 | 5,100 | 1,148 |
| 2017-01-19 | 1,131 | 1,150 | 1,126 | 1,145 | 2,200 | 1,145 |
| 2017-01-18 | 1,139 | 1,139 | 1,106 | 1,131 | 6,500 | 1,131 |
| 2017-01-17 | 1,151 | 1,152 | 1,138 | 1,142 | 11,100 | 1,142 |
| 2017-01-16 | 1,141 | 1,141 | 1,135 | 1,139 | 4,900 | 1,139 |
| 2017-01-13 | 1,162 | 1,170 | 1,138 | 1,140 | 7,300 | 1,140 |
| 2017-01-12 | 1,148 | 1,148 | 1,132 | 1,132 | 2,900 | 1,132 |
| 2017-01-11 | 1,140 | 1,148 | 1,138 | 1,148 | 3,100 | 1,148 |
| 2017-01-10 | 1,163 | 1,163 | 1,144 | 1,146 | 7,200 | 1,146 |
| 2017-01-06 | 1,167 | 1,170 | 1,153 | 1,163 | 6,900 | 1,163 |
| 2017-01-05 | 1,189 | 1,189 | 1,164 | 1,167 | 6,100 | 1,167 |
| 2017-01-04 | 1,147 | 1,188 | 1,140 | 1,162 | 13,900 | 1,162 |
分割・併合履歴 ： [2013-03-27]1株→200株