3915 (株)テラスカイ 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 | 7,660 | 7,800 | 7,630 | 7,800 | 3,100 | 1,950 |
| 2017-12-28 | 7,600 | 7,680 | 7,600 | 7,630 | 1,200 | 1,907.50 |
| 2017-12-27 | 7,470 | 7,560 | 7,440 | 7,560 | 2,000 | 1,890 |
| 2017-12-26 | 7,360 | 7,480 | 7,220 | 7,480 | 2,800 | 1,870 |
| 2017-12-25 | 7,380 | 7,490 | 7,360 | 7,360 | 1,700 | 1,840 |
| 2017-12-22 | 7,400 | 7,450 | 7,340 | 7,450 | 1,400 | 1,862.50 |
| 2017-12-21 | 7,490 | 7,510 | 7,410 | 7,410 | 2,500 | 1,852.50 |
| 2017-12-20 | 7,430 | 7,480 | 7,410 | 7,470 | 800 | 1,867.50 |
| 2017-12-19 | 7,450 | 7,480 | 7,410 | 7,430 | 1,300 | 1,857.50 |
| 2017-12-18 | 7,320 | 7,410 | 7,300 | 7,410 | 800 | 1,852.50 |
| 2017-12-15 | 7,300 | 7,380 | 7,300 | 7,360 | 800 | 1,840 |
| 2017-12-14 | 7,320 | 7,380 | 7,290 | 7,290 | 1,200 | 1,822.50 |
| 2017-12-13 | 7,350 | 7,440 | 7,350 | 7,430 | 1,200 | 1,857.50 |
| 2017-12-12 | 7,350 | 7,400 | 7,340 | 7,350 | 1,500 | 1,837.50 |
| 2017-12-11 | 7,350 | 7,380 | 7,260 | 7,380 | 1,400 | 1,845 |
| 2017-12-08 | 7,400 | 7,400 | 7,250 | 7,350 | 1,100 | 1,837.50 |
| 2017-12-07 | 7,130 | 7,320 | 7,130 | 7,250 | 1,200 | 1,812.50 |
| 2017-12-06 | 7,270 | 7,320 | 7,190 | 7,190 | 1,600 | 1,797.50 |
| 2017-12-05 | 7,270 | 7,390 | 7,200 | 7,390 | 1,500 | 1,847.50 |
| 2017-12-04 | 7,360 | 7,380 | 7,250 | 7,370 | 2,100 | 1,842.50 |
| 2017-12-01 | 7,420 | 7,470 | 7,320 | 7,380 | 1,300 | 1,845 |
| 2017-11-30 | 7,280 | 7,480 | 7,280 | 7,450 | 3,300 | 1,862.50 |
| 2017-11-29 | 7,310 | 7,370 | 7,300 | 7,370 | 700 | 1,842.50 |
| 2017-11-28 | 7,260 | 7,310 | 7,250 | 7,310 | 700 | 1,827.50 |
| 2017-11-27 | 7,300 | 7,350 | 7,280 | 7,350 | 1,600 | 1,837.50 |
| 2017-11-24 | 7,360 | 7,390 | 7,320 | 7,320 | 2,400 | 1,830 |
| 2017-11-22 | 7,370 | 7,370 | 7,350 | 7,360 | 800 | 1,840 |
| 2017-11-21 | 7,400 | 7,400 | 7,370 | 7,370 | 800 | 1,842.50 |
| 2017-11-20 | 7,330 | 7,490 | 7,300 | 7,380 | 1,600 | 1,845 |
| 2017-11-17 | 7,620 | 7,620 | 7,380 | 7,400 | 2,500 | 1,850 |
| 2017-11-16 | 7,430 | 7,530 | 7,370 | 7,520 | 1,100 | 1,880 |
| 2017-11-15 | 7,540 | 7,540 | 7,430 | 7,430 | 900 | 1,857.50 |
| 2017-11-14 | 7,530 | 7,540 | 7,490 | 7,540 | 800 | 1,885 |
| 2017-11-13 | 7,640 | 7,640 | 7,610 | 7,620 | 700 | 1,905 |
| 2017-11-10 | 7,690 | 7,690 | 7,450 | 7,630 | 1,200 | 1,907.50 |
| 2017-11-09 | 7,750 | 7,750 | 7,440 | 7,440 | 1,700 | 1,860 |
| 2017-11-08 | 7,510 | 7,600 | 7,460 | 7,600 | 2,100 | 1,900 |
| 2017-11-07 | 7,580 | 7,650 | 7,510 | 7,610 | 1,100 | 1,902.50 |
| 2017-11-06 | 7,580 | 7,680 | 7,580 | 7,580 | 1,600 | 1,895 |
| 2017-11-02 | 7,680 | 7,680 | 7,550 | 7,550 | 300 | 1,887.50 |
| 2017-11-01 | 7,650 | 7,710 | 7,590 | 7,630 | 1,400 | 1,907.50 |
| 2017-10-31 | 7,800 | 7,800 | 7,550 | 7,690 | 2,500 | 1,922.50 |
| 2017-10-30 | 7,470 | 7,890 | 7,420 | 7,840 | 8,400 | 1,960 |
| 2017-10-27 | 7,380 | 7,380 | 7,310 | 7,320 | 900 | 1,830 |
| 2017-10-26 | 7,360 | 7,380 | 7,360 | 7,370 | 500 | 1,842.50 |
| 2017-10-25 | 7,400 | 7,470 | 7,360 | 7,440 | 2,100 | 1,860 |
| 2017-10-24 | 7,430 | 7,490 | 7,400 | 7,400 | 1,100 | 1,850 |
| 2017-10-23 | 7,370 | 7,580 | 7,370 | 7,460 | 3,100 | 1,865 |
| 2017-10-20 | 7,340 | 7,380 | 7,210 | 7,380 | 2,600 | 1,845 |
| 2017-10-19 | 7,400 | 7,440 | 7,300 | 7,420 | 2,600 | 1,855 |
| 2017-10-18 | 7,690 | 7,690 | 7,400 | 7,400 | 3,100 | 1,850 |
| 2017-10-17 | 7,890 | 7,890 | 7,540 | 7,540 | 4,800 | 1,885 |
| 2017-10-16 | 7,990 | 7,990 | 7,700 | 7,740 | 13,500 | 1,935 |
| 2017-10-13 | 7,400 | 7,600 | 7,310 | 7,600 | 4,400 | 1,900 |
| 2017-10-12 | 7,480 | 7,480 | 7,290 | 7,290 | 2,500 | 1,822.50 |
| 2017-10-11 | 7,350 | 7,470 | 7,270 | 7,350 | 1,400 | 1,837.50 |
| 2017-10-10 | 7,110 | 7,390 | 7,110 | 7,300 | 3,600 | 1,825 |
| 2017-10-06 | 7,530 | 7,530 | 7,260 | 7,260 | 1,300 | 1,815 |
| 2017-10-05 | 7,470 | 7,500 | 7,310 | 7,500 | 1,800 | 1,875 |
| 2017-10-04 | 7,250 | 7,470 | 7,230 | 7,470 | 3,900 | 1,867.50 |
| 2017-10-03 | 7,560 | 7,560 | 7,350 | 7,400 | 2,300 | 1,850 |
| 2017-10-02 | 7,600 | 7,640 | 7,450 | 7,520 | 2,300 | 1,880 |
| 2017-09-29 | 7,400 | 7,550 | 7,300 | 7,550 | 5,600 | 1,887.50 |
| 2017-09-28 | 7,450 | 7,450 | 7,290 | 7,430 | 4,500 | 1,857.50 |
| 2017-09-27 | 6,950 | 7,300 | 6,950 | 7,300 | 6,200 | 1,825 |
| 2017-09-26 | 6,890 | 6,890 | 6,820 | 6,870 | 800 | 1,717.50 |
| 2017-09-25 | 7,000 | 7,030 | 6,900 | 6,900 | 1,200 | 1,725 |
| 2017-09-22 | 7,000 | 7,000 | 6,920 | 7,000 | 1,400 | 1,750 |
| 2017-09-21 | 7,030 | 7,060 | 7,020 | 7,050 | 2,100 | 1,762.50 |
| 2017-09-20 | 7,130 | 7,130 | 7,020 | 7,020 | 1,100 | 1,755 |
| 2017-09-19 | 7,080 | 7,120 | 6,910 | 7,120 | 3,000 | 1,780 |
| 2017-09-15 | 6,900 | 6,980 | 6,780 | 6,980 | 1,900 | 1,745 |
| 2017-09-14 | 6,850 | 6,960 | 6,700 | 6,800 | 1,900 | 1,700 |
| 2017-09-13 | 6,900 | 7,030 | 6,900 | 6,900 | 6,200 | 1,725 |
| 2017-09-12 | 6,850 | 6,950 | 6,850 | 6,890 | 1,400 | 1,722.50 |
| 2017-09-11 | 6,790 | 6,870 | 6,790 | 6,800 | 1,500 | 1,700 |
| 2017-09-08 | 6,850 | 7,090 | 6,540 | 6,640 | 11,800 | 1,660 |
| 2017-09-07 | 7,040 | 7,040 | 6,690 | 7,000 | 9,300 | 1,750 |
| 2017-09-06 | 6,870 | 7,080 | 6,870 | 6,980 | 2,200 | 1,745 |
| 2017-09-05 | 7,160 | 7,160 | 6,980 | 6,990 | 1,500 | 1,747.50 |
| 2017-09-04 | 7,380 | 7,380 | 7,010 | 7,250 | 3,000 | 1,812.50 |
| 2017-09-01 | 7,520 | 7,520 | 7,320 | 7,320 | 3,200 | 1,830 |
| 2017-08-31 | 6,950 | 7,470 | 6,900 | 7,450 | 7,800 | 1,862.50 |
| 2017-08-30 | 7,110 | 7,120 | 6,810 | 6,950 | 3,400 | 1,737.50 |
| 2017-08-29 | 7,000 | 7,070 | 6,910 | 7,010 | 5,000 | 1,752.50 |
| 2017-08-28 | 6,940 | 6,980 | 6,740 | 6,910 | 5,900 | 1,727.50 |
| 2017-08-25 | 7,000 | 7,060 | 6,970 | 6,980 | 1,900 | 1,745 |
| 2017-08-24 | 7,030 | 7,030 | 6,990 | 6,990 | 900 | 1,747.50 |
| 2017-08-23 | 7,070 | 7,120 | 7,000 | 7,050 | 700 | 1,762.50 |
| 2017-08-22 | 6,980 | 7,060 | 6,980 | 7,060 | 1,600 | 1,765 |
| 2017-08-21 | 7,050 | 7,120 | 6,980 | 7,060 | 3,300 | 1,765 |
| 2017-08-18 | 7,040 | 7,170 | 7,040 | 7,090 | 1,400 | 1,772.50 |
| 2017-08-17 | 7,180 | 7,190 | 7,050 | 7,190 | 3,000 | 1,797.50 |
| 2017-08-16 | 7,220 | 7,340 | 7,070 | 7,180 | 5,600 | 1,795 |
| 2017-08-15 | 6,920 | 7,100 | 6,890 | 7,100 | 2,400 | 1,775 |
| 2017-08-14 | 7,000 | 7,000 | 6,790 | 6,790 | 2,400 | 1,697.50 |
| 2017-08-10 | 7,200 | 7,200 | 7,050 | 7,050 | 3,800 | 1,762.50 |
| 2017-08-09 | 7,220 | 7,230 | 7,160 | 7,210 | 1,900 | 1,802.50 |
| 2017-08-08 | 7,320 | 7,330 | 7,200 | 7,220 | 2,400 | 1,805 |
| 2017-08-07 | 7,220 | 7,340 | 7,200 | 7,320 | 3,500 | 1,830 |
| 2017-08-04 | 7,390 | 7,390 | 7,280 | 7,300 | 800 | 1,825 |
| 2017-08-03 | 7,280 | 7,420 | 7,180 | 7,390 | 4,500 | 1,847.50 |
| 2017-08-02 | 7,640 | 7,640 | 7,350 | 7,350 | 6,700 | 1,837.50 |
| 2017-08-01 | 7,840 | 7,840 | 7,460 | 7,640 | 5,600 | 1,910 |
| 2017-07-31 | 7,700 | 7,860 | 7,520 | 7,840 | 7,100 | 1,960 |
| 2017-07-28 | 7,950 | 7,950 | 7,900 | 7,900 | 2,900 | 1,975 |
| 2017-07-27 | 7,990 | 8,060 | 7,980 | 7,980 | 2,400 | 1,995 |
| 2017-07-26 | 8,240 | 8,240 | 7,930 | 7,960 | 9,600 | 1,990 |
| 2017-07-25 | 8,150 | 8,240 | 8,100 | 8,240 | 2,200 | 2,060 |
| 2017-07-24 | 8,210 | 8,250 | 8,050 | 8,180 | 8,600 | 2,045 |
| 2017-07-21 | 8,360 | 8,650 | 8,200 | 8,200 | 13,500 | 2,050 |
| 2017-07-20 | 8,750 | 8,750 | 8,400 | 8,450 | 11,600 | 2,112.50 |
| 2017-07-19 | 9,020 | 9,020 | 8,670 | 8,780 | 5,300 | 2,195 |
| 2017-07-18 | 8,920 | 9,120 | 8,780 | 9,020 | 13,500 | 2,255 |
| 2017-07-14 | 8,550 | 8,650 | 8,470 | 8,650 | 5,400 | 2,162.50 |
| 2017-07-13 | 8,500 | 8,540 | 8,420 | 8,450 | 1,900 | 2,112.50 |
| 2017-07-12 | 8,560 | 8,580 | 8,480 | 8,480 | 1,200 | 2,120 |
| 2017-07-11 | 8,590 | 8,590 | 8,520 | 8,560 | 1,100 | 2,140 |
| 2017-07-10 | 8,400 | 8,600 | 8,350 | 8,520 | 5,800 | 2,130 |
| 2017-07-07 | 8,350 | 8,530 | 8,350 | 8,530 | 1,200 | 2,132.50 |
| 2017-07-06 | 8,500 | 8,500 | 8,200 | 8,300 | 6,400 | 2,075 |
| 2017-07-05 | 8,790 | 8,790 | 8,510 | 8,510 | 2,800 | 2,127.50 |
| 2017-07-04 | 8,910 | 8,930 | 8,500 | 8,770 | 13,500 | 2,192.50 |
| 2017-07-03 | 9,090 | 9,090 | 8,920 | 8,920 | 1,700 | 2,230 |
| 2017-06-30 | 8,990 | 9,100 | 8,900 | 8,970 | 7,700 | 2,242.50 |
| 2017-06-29 | 9,000 | 9,090 | 9,000 | 9,050 | 2,000 | 2,262.50 |
| 2017-06-28 | 9,010 | 9,100 | 8,980 | 9,000 | 6,700 | 2,250 |
| 2017-06-27 | 9,150 | 9,210 | 8,890 | 9,090 | 15,300 | 2,272.50 |
| 2017-06-26 | 8,850 | 9,170 | 8,800 | 9,050 | 17,600 | 2,262.50 |
| 2017-06-23 | 8,690 | 8,980 | 8,140 | 8,850 | 23,500 | 2,212.50 |
| 2017-06-22 | 8,600 | 8,680 | 8,500 | 8,670 | 10,300 | 2,167.50 |
| 2017-06-21 | 8,320 | 8,500 | 8,250 | 8,500 | 8,100 | 2,125 |
| 2017-06-20 | 8,440 | 8,540 | 8,300 | 8,320 | 6,400 | 2,080 |
| 2017-06-19 | 8,000 | 8,400 | 8,000 | 8,400 | 7,500 | 2,100 |
| 2017-06-16 | 8,040 | 8,200 | 8,040 | 8,120 | 2,800 | 2,030 |
| 2017-06-15 | 7,900 | 8,200 | 7,900 | 8,170 | 6,000 | 2,042.50 |
| 2017-06-14 | 8,000 | 8,020 | 7,900 | 7,900 | 3,400 | 1,975 |
| 2017-06-13 | 7,930 | 8,050 | 7,930 | 8,000 | 5,100 | 2,000 |
| 2017-06-12 | 8,010 | 8,100 | 8,000 | 8,000 | 8,200 | 2,000 |
| 2017-06-09 | 8,170 | 8,290 | 7,990 | 8,150 | 11,400 | 2,037.50 |
| 2017-06-08 | 7,900 | 8,000 | 7,830 | 7,880 | 3,600 | 1,970 |
| 2017-06-07 | 7,900 | 8,050 | 7,890 | 7,950 | 8,200 | 1,987.50 |
| 2017-06-06 | 8,170 | 8,170 | 7,950 | 8,050 | 9,100 | 2,012.50 |
| 2017-06-05 | 7,860 | 8,220 | 7,860 | 8,200 | 10,000 | 2,050 |
| 2017-06-02 | 8,130 | 8,330 | 7,860 | 7,860 | 18,500 | 1,965 |
| 2017-06-01 | 8,650 | 8,980 | 8,080 | 8,220 | 50,600 | 2,055 |
| 2017-05-31 | 7,500 | 8,050 | 7,490 | 8,050 | 42,900 | 2,012.50 |
| 2017-05-30 | 7,110 | 7,410 | 7,050 | 7,410 | 19,000 | 1,852.50 |
| 2017-05-29 | 6,960 | 7,080 | 6,950 | 7,050 | 8,200 | 1,762.50 |
| 2017-05-26 | 6,930 | 7,000 | 6,900 | 6,950 | 2,800 | 1,737.50 |
| 2017-05-25 | 6,980 | 7,000 | 6,920 | 6,920 | 2,400 | 1,730 |
| 2017-05-24 | 6,900 | 7,090 | 6,900 | 7,000 | 5,700 | 1,750 |
| 2017-05-23 | 7,000 | 7,010 | 6,860 | 6,960 | 10,100 | 1,740 |
| 2017-05-22 | 6,920 | 7,100 | 6,850 | 7,000 | 10,800 | 1,750 |
| 2017-05-19 | 6,850 | 6,940 | 6,810 | 6,830 | 3,000 | 1,707.50 |
| 2017-05-18 | 6,770 | 6,830 | 6,770 | 6,790 | 3,700 | 1,697.50 |
| 2017-05-17 | 6,890 | 6,890 | 6,810 | 6,850 | 1,600 | 1,712.50 |
| 2017-05-16 | 6,820 | 6,870 | 6,790 | 6,870 | 5,000 | 1,717.50 |
| 2017-05-15 | 6,940 | 6,940 | 6,800 | 6,820 | 3,800 | 1,705 |
| 2017-05-12 | 6,800 | 6,980 | 6,780 | 6,950 | 4,400 | 1,737.50 |
| 2017-05-11 | 6,970 | 7,050 | 6,900 | 6,900 | 2,600 | 1,725 |
| 2017-05-10 | 6,990 | 7,450 | 6,920 | 6,970 | 21,000 | 1,742.50 |
| 2017-05-09 | 6,750 | 6,830 | 6,650 | 6,800 | 4,200 | 1,700 |
| 2017-05-08 | 6,700 | 6,800 | 6,630 | 6,700 | 12,500 | 1,675 |
| 2017-05-02 | 6,660 | 6,720 | 6,620 | 6,630 | 2,600 | 1,657.50 |
| 2017-05-01 | 6,790 | 6,790 | 6,600 | 6,740 | 7,300 | 1,685 |
| 2017-04-28 | 6,890 | 6,890 | 6,740 | 6,810 | 2,600 | 1,702.50 |
| 2017-04-27 | 6,750 | 6,890 | 6,670 | 6,810 | 6,800 | 1,702.50 |
| 2017-04-26 | 6,920 | 6,920 | 6,760 | 6,770 | 3,400 | 1,692.50 |
| 2017-04-25 | 6,670 | 6,900 | 6,310 | 6,720 | 14,900 | 1,680 |
| 2017-04-24 | 6,760 | 6,770 | 6,610 | 6,610 | 8,500 | 1,652.50 |
| 2017-04-21 | 6,780 | 6,990 | 6,670 | 6,830 | 14,100 | 1,707.50 |
| 2017-04-20 | 6,950 | 6,970 | 6,650 | 6,660 | 17,000 | 1,665 |
| 2017-04-19 | 7,140 | 7,690 | 6,830 | 6,860 | 46,700 | 1,715 |
| 2017-04-18 | 6,600 | 7,100 | 6,600 | 7,070 | 42,300 | 1,767.50 |
| 2017-04-17 | 6,000 | 6,740 | 5,900 | 6,560 | 30,300 | 1,640 |
| 2017-04-14 | 7,000 | 7,000 | 5,950 | 6,000 | 26,500 | 1,500 |
| 2017-04-13 | 6,390 | 6,940 | 6,280 | 6,940 | 35,900 | 1,735 |
| 2017-04-12 | 6,500 | 6,660 | 6,250 | 6,390 | 16,200 | 1,597.50 |
| 2017-04-11 | 6,360 | 6,460 | 6,290 | 6,460 | 10,500 | 1,615 |
| 2017-04-10 | 6,150 | 6,350 | 6,150 | 6,280 | 7,600 | 1,570 |
| 2017-04-07 | 6,030 | 6,120 | 6,030 | 6,120 | 4,200 | 1,530 |
| 2017-04-06 | 6,090 | 6,090 | 5,910 | 6,000 | 8,800 | 1,500 |
| 2017-04-05 | 6,050 | 6,140 | 6,030 | 6,140 | 5,200 | 1,535 |
| 2017-04-04 | 6,190 | 6,190 | 6,000 | 6,150 | 11,400 | 1,537.50 |
| 2017-04-03 | 6,320 | 6,350 | 6,130 | 6,240 | 5,900 | 1,560 |
| 2017-03-31 | 6,330 | 6,400 | 5,910 | 6,360 | 33,000 | 1,590 |
| 2017-03-30 | 6,490 | 6,500 | 5,750 | 6,350 | 57,100 | 1,587.50 |
| 2017-03-29 | 6,300 | 6,490 | 6,230 | 6,450 | 25,800 | 1,612.50 |
| 2017-03-28 | 5,990 | 6,290 | 5,950 | 6,290 | 33,700 | 1,572.50 |
| 2017-03-27 | 5,880 | 6,050 | 5,820 | 5,990 | 30,200 | 1,497.50 |
| 2017-03-24 | 5,860 | 6,050 | 5,770 | 5,780 | 36,300 | 1,445 |
| 2017-03-23 | 5,490 | 5,700 | 5,470 | 5,700 | 33,200 | 1,425 |
| 2017-03-22 | 5,230 | 5,470 | 5,230 | 5,440 | 22,500 | 1,360 |
| 2017-03-21 | 5,050 | 5,330 | 5,040 | 5,330 | 30,600 | 1,332.50 |
| 2017-03-17 | 4,830 | 5,120 | 4,830 | 5,040 | 18,400 | 1,260 |
| 2017-03-16 | 4,850 | 4,970 | 4,725 | 4,960 | 13,200 | 1,240 |
| 2017-03-15 | 4,850 | 4,920 | 4,825 | 4,860 | 5,500 | 1,215 |
| 2017-03-14 | 4,845 | 4,890 | 4,675 | 4,835 | 6,800 | 1,208.75 |
| 2017-03-13 | 5,000 | 5,000 | 4,830 | 4,850 | 9,000 | 1,212.50 |
| 2017-03-10 | 4,800 | 4,910 | 4,760 | 4,905 | 14,100 | 1,226.25 |
| 2017-03-09 | 4,760 | 4,785 | 4,695 | 4,785 | 11,700 | 1,196.25 |
| 2017-03-08 | 4,665 | 4,745 | 4,650 | 4,745 | 4,800 | 1,186.25 |
| 2017-03-07 | 4,695 | 4,700 | 4,670 | 4,700 | 3,600 | 1,175 |
| 2017-03-06 | 4,695 | 4,720 | 4,675 | 4,695 | 3,500 | 1,173.75 |
| 2017-03-03 | 4,730 | 4,730 | 4,670 | 4,695 | 3,800 | 1,173.75 |
| 2017-03-02 | 4,755 | 4,760 | 4,720 | 4,730 | 2,500 | 1,182.50 |
| 2017-03-01 | 4,770 | 4,770 | 4,700 | 4,750 | 3,800 | 1,187.50 |
| 2017-02-28 | 4,770 | 4,770 | 4,705 | 4,725 | 6,300 | 1,181.25 |
| 2017-02-27 | 4,690 | 4,690 | 4,605 | 4,650 | 3,100 | 1,162.50 |
| 2017-02-24 | 4,655 | 4,685 | 4,655 | 4,685 | 3,600 | 1,171.25 |
| 2017-02-23 | 4,705 | 4,705 | 4,630 | 4,690 | 5,100 | 1,172.50 |
| 2017-02-22 | 4,755 | 4,755 | 4,700 | 4,720 | 3,500 | 1,180 |
| 2017-02-21 | 4,775 | 4,775 | 4,740 | 4,755 | 3,300 | 1,188.75 |
| 2017-02-20 | 4,770 | 4,780 | 4,750 | 4,775 | 1,700 | 1,193.75 |
| 2017-02-17 | 4,855 | 4,855 | 4,735 | 4,770 | 3,300 | 1,192.50 |
| 2017-02-16 | 4,860 | 4,865 | 4,815 | 4,815 | 4,200 | 1,203.75 |
| 2017-02-15 | 4,890 | 4,890 | 4,850 | 4,855 | 4,700 | 1,213.75 |
| 2017-02-14 | 4,905 | 4,905 | 4,860 | 4,885 | 3,700 | 1,221.25 |
| 2017-02-13 | 4,945 | 4,945 | 4,860 | 4,880 | 6,000 | 1,220 |
| 2017-02-10 | 4,860 | 4,890 | 4,860 | 4,890 | 4,400 | 1,222.50 |
| 2017-02-09 | 4,840 | 4,860 | 4,820 | 4,840 | 2,000 | 1,210 |
| 2017-02-08 | 4,850 | 4,880 | 4,800 | 4,840 | 3,000 | 1,210 |
| 2017-02-07 | 4,900 | 4,925 | 4,850 | 4,850 | 6,900 | 1,212.50 |
| 2017-02-06 | 4,840 | 4,905 | 4,840 | 4,865 | 4,200 | 1,216.25 |
| 2017-02-03 | 4,825 | 4,830 | 4,750 | 4,770 | 4,400 | 1,192.50 |
| 2017-02-02 | 4,815 | 4,850 | 4,815 | 4,820 | 2,400 | 1,205 |
| 2017-02-01 | 4,850 | 4,945 | 4,800 | 4,820 | 4,100 | 1,205 |
| 2017-01-31 | 4,900 | 4,945 | 4,875 | 4,885 | 4,300 | 1,221.25 |
| 2017-01-30 | 5,140 | 5,140 | 4,935 | 4,965 | 4,800 | 1,241.25 |
| 2017-01-27 | 5,250 | 5,250 | 5,010 | 5,040 | 7,200 | 1,260 |
| 2017-01-26 | 5,290 | 5,300 | 5,150 | 5,150 | 7,200 | 1,287.50 |
| 2017-01-25 | 5,030 | 5,270 | 5,030 | 5,260 | 16,400 | 1,315 |
| 2017-01-24 | 4,960 | 4,995 | 4,900 | 4,995 | 7,400 | 1,248.75 |
| 2017-01-23 | 4,900 | 4,965 | 4,860 | 4,890 | 8,200 | 1,222.50 |
| 2017-01-20 | 4,615 | 4,795 | 4,615 | 4,795 | 4,300 | 1,198.75 |
| 2017-01-19 | 4,640 | 4,730 | 4,615 | 4,635 | 3,400 | 1,158.75 |
| 2017-01-18 | 4,730 | 4,730 | 4,620 | 4,675 | 5,800 | 1,168.75 |
| 2017-01-17 | 4,860 | 4,860 | 4,730 | 4,770 | 8,200 | 1,192.50 |
| 2017-01-16 | 5,100 | 5,100 | 4,890 | 4,915 | 9,900 | 1,228.75 |
| 2017-01-13 | 4,935 | 5,150 | 4,935 | 5,150 | 5,300 | 1,287.50 |
| 2017-01-12 | 5,270 | 5,270 | 5,040 | 5,040 | 7,400 | 1,260 |
| 2017-01-11 | 5,400 | 5,400 | 5,150 | 5,190 | 11,800 | 1,297.50 |
| 2017-01-10 | 5,500 | 5,500 | 5,410 | 5,440 | 7,400 | 1,360 |
| 2017-01-06 | 5,450 | 5,520 | 5,390 | 5,490 | 12,400 | 1,372.50 |
| 2017-01-05 | 5,410 | 5,510 | 5,330 | 5,500 | 11,900 | 1,375 |
| 2017-01-04 | 5,440 | 5,570 | 5,440 | 5,450 | 10,300 | 1,362.50 |
分割・併合履歴 ： [2019-04-24]1株→2株 [2018-02-26]1株→2株 [2016-05-27]1株→2株
