4369 (株)トリケミカル研究所 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 | 3,985 | 4,115 | 3,965 | 4,045 | 80,800 | 1,011.25 |
| 2017-12-28 | 4,005 | 4,050 | 3,930 | 3,940 | 59,400 | 985 |
| 2017-12-27 | 3,900 | 4,035 | 3,860 | 4,025 | 70,600 | 1,006.25 |
| 2017-12-26 | 3,960 | 3,990 | 3,910 | 3,940 | 57,800 | 985 |
| 2017-12-25 | 4,055 | 4,055 | 3,910 | 3,940 | 68,700 | 985 |
| 2017-12-22 | 3,980 | 4,020 | 3,810 | 4,020 | 73,900 | 1,005 |
| 2017-12-21 | 4,000 | 4,085 | 3,980 | 3,985 | 55,800 | 996.25 |
| 2017-12-20 | 4,180 | 4,180 | 4,015 | 4,015 | 84,700 | 1,003.75 |
| 2017-12-19 | 4,100 | 4,150 | 3,990 | 4,040 | 112,800 | 1,010 |
| 2017-12-18 | 3,840 | 4,085 | 3,820 | 4,085 | 197,300 | 1,021.25 |
| 2017-12-15 | 3,840 | 3,840 | 3,735 | 3,790 | 61,100 | 947.50 |
| 2017-12-14 | 3,680 | 3,835 | 3,680 | 3,825 | 96,900 | 956.25 |
| 2017-12-13 | 3,785 | 3,800 | 3,650 | 3,700 | 248,300 | 925 |
| 2017-12-12 | 3,725 | 3,855 | 3,690 | 3,830 | 213,800 | 957.50 |
| 2017-12-11 | 3,705 | 3,720 | 3,640 | 3,695 | 84,200 | 923.75 |
| 2017-12-08 | 3,715 | 3,715 | 3,630 | 3,655 | 105,700 | 913.75 |
| 2017-12-07 | 3,690 | 3,775 | 3,615 | 3,655 | 150,400 | 913.75 |
| 2017-12-06 | 3,625 | 3,700 | 3,540 | 3,620 | 219,600 | 905 |
| 2017-12-05 | 3,700 | 3,800 | 3,645 | 3,645 | 161,700 | 911.25 |
| 2017-12-04 | 4,115 | 4,115 | 3,760 | 3,760 | 271,700 | 940 |
| 2017-12-01 | 4,200 | 4,210 | 3,870 | 4,045 | 371,600 | 1,011.25 |
| 2017-11-30 | 4,030 | 4,065 | 3,860 | 4,020 | 300,000 | 1,005 |
| 2017-11-29 | 4,270 | 4,285 | 4,100 | 4,100 | 271,700 | 1,025 |
| 2017-11-28 | 4,550 | 4,550 | 4,355 | 4,400 | 91,100 | 1,100 |
| 2017-11-27 | 4,550 | 4,595 | 4,465 | 4,550 | 59,300 | 1,137.50 |
| 2017-11-24 | 4,400 | 4,540 | 4,400 | 4,500 | 63,700 | 1,125 |
| 2017-11-22 | 4,475 | 4,535 | 4,365 | 4,410 | 92,700 | 1,102.50 |
| 2017-11-21 | 4,345 | 4,460 | 4,320 | 4,380 | 105,300 | 1,095 |
| 2017-11-20 | 4,155 | 4,300 | 4,150 | 4,290 | 58,700 | 1,072.50 |
| 2017-11-17 | 4,140 | 4,230 | 4,085 | 4,175 | 107,800 | 1,043.75 |
| 2017-11-16 | 3,920 | 4,120 | 3,865 | 4,080 | 93,200 | 1,020 |
| 2017-11-15 | 4,000 | 4,050 | 3,880 | 3,950 | 107,600 | 987.50 |
| 2017-11-13 | 3,910 | 4,015 | 3,835 | 3,985 | 68,700 | 996.25 |
| 2017-11-10 | 3,835 | 3,910 | 3,820 | 3,910 | 26,600 | 977.50 |
| 2017-11-09 | 4,000 | 4,025 | 3,815 | 3,890 | 76,500 | 972.50 |
| 2017-11-08 | 3,880 | 3,995 | 3,850 | 3,995 | 39,000 | 998.75 |
| 2017-11-07 | 3,835 | 3,885 | 3,820 | 3,865 | 29,500 | 966.25 |
| 2017-11-06 | 3,900 | 3,910 | 3,835 | 3,835 | 40,900 | 958.75 |
| 2017-11-02 | 3,980 | 3,990 | 3,915 | 3,915 | 26,300 | 978.75 |
| 2017-11-01 | 4,020 | 4,040 | 3,940 | 3,975 | 43,500 | 993.75 |
| 2017-10-31 | 4,005 | 4,005 | 3,960 | 3,985 | 22,200 | 996.25 |
| 2017-10-30 | 4,025 | 4,045 | 3,920 | 3,955 | 64,000 | 988.75 |
| 2017-10-27 | 4,010 | 4,070 | 3,970 | 4,035 | 56,500 | 1,008.75 |
| 2017-10-26 | 3,880 | 4,035 | 3,875 | 3,985 | 105,900 | 996.25 |
| 2017-10-25 | 3,705 | 3,870 | 3,705 | 3,870 | 81,100 | 967.50 |
| 2017-10-24 | 3,755 | 3,755 | 3,665 | 3,715 | 30,200 | 928.75 |
| 2017-10-23 | 3,715 | 3,765 | 3,615 | 3,745 | 87,400 | 936.25 |
| 2017-10-20 | 3,750 | 3,750 | 3,635 | 3,670 | 61,300 | 917.50 |
| 2017-10-19 | 3,805 | 3,840 | 3,730 | 3,760 | 34,600 | 940 |
| 2017-10-18 | 3,815 | 3,855 | 3,765 | 3,795 | 39,700 | 948.75 |
| 2017-10-17 | 3,850 | 3,860 | 3,800 | 3,850 | 38,300 | 962.50 |
| 2017-10-16 | 3,860 | 3,950 | 3,760 | 3,820 | 93,900 | 955 |
| 2017-10-13 | 3,785 | 3,845 | 3,715 | 3,815 | 74,100 | 953.75 |
| 2017-10-12 | 3,710 | 3,785 | 3,680 | 3,755 | 43,100 | 938.75 |
| 2017-10-11 | 3,700 | 3,785 | 3,645 | 3,730 | 87,500 | 932.50 |
| 2017-10-10 | 3,565 | 3,685 | 3,515 | 3,655 | 71,600 | 913.75 |
| 2017-10-06 | 3,475 | 3,590 | 3,475 | 3,565 | 37,300 | 891.25 |
| 2017-10-05 | 3,605 | 3,610 | 3,455 | 3,470 | 126,700 | 867.50 |
| 2017-10-04 | 3,665 | 3,700 | 3,620 | 3,645 | 56,300 | 911.25 |
| 2017-10-03 | 3,715 | 3,715 | 3,630 | 3,660 | 55,800 | 915 |
| 2017-10-02 | 3,755 | 3,770 | 3,655 | 3,675 | 81,100 | 918.75 |
| 2017-09-29 | 3,710 | 3,830 | 3,670 | 3,790 | 56,300 | 947.50 |
| 2017-09-28 | 3,810 | 3,855 | 3,685 | 3,695 | 110,000 | 923.75 |
| 2017-09-27 | 3,605 | 3,810 | 3,605 | 3,805 | 88,100 | 951.25 |
| 2017-09-26 | 3,535 | 3,650 | 3,505 | 3,610 | 62,700 | 902.50 |
| 2017-09-25 | 3,620 | 3,640 | 3,525 | 3,570 | 103,200 | 892.50 |
| 2017-09-22 | 3,635 | 3,690 | 3,465 | 3,480 | 119,900 | 870 |
| 2017-09-21 | 3,580 | 3,730 | 3,560 | 3,675 | 136,800 | 918.75 |
| 2017-09-20 | 3,580 | 3,625 | 3,510 | 3,535 | 88,400 | 883.75 |
| 2017-09-19 | 3,590 | 3,625 | 3,535 | 3,580 | 152,400 | 895 |
| 2017-09-15 | 3,270 | 3,525 | 3,270 | 3,520 | 260,600 | 880 |
| 2017-09-14 | 3,185 | 3,290 | 3,170 | 3,285 | 170,300 | 821.25 |
| 2017-09-13 | 2,999 | 3,190 | 2,999 | 3,190 | 205,700 | 797.50 |
| 2017-09-12 | 2,959 | 3,000 | 2,941 | 2,999 | 80,800 | 749.75 |
| 2017-09-11 | 2,899 | 2,946 | 2,873 | 2,920 | 59,800 | 730 |
| 2017-09-08 | 2,890 | 2,916 | 2,856 | 2,877 | 71,000 | 719.25 |
| 2017-09-07 | 2,890 | 2,924 | 2,841 | 2,898 | 92,500 | 724.50 |
| 2017-09-06 | 2,844 | 2,894 | 2,755 | 2,870 | 190,300 | 717.50 |
| 2017-09-05 | 3,055 | 3,075 | 2,922 | 2,944 | 82,800 | 736 |
| 2017-09-04 | 3,055 | 3,100 | 3,030 | 3,075 | 57,400 | 768.75 |
| 2017-09-01 | 3,190 | 3,190 | 2,972 | 3,105 | 228,900 | 776.25 |
| 2017-08-31 | 3,135 | 3,170 | 3,095 | 3,150 | 106,900 | 787.50 |
| 2017-08-30 | 3,130 | 3,175 | 3,085 | 3,120 | 127,600 | 780 |
| 2017-08-29 | 3,020 | 3,135 | 3,005 | 3,125 | 121,000 | 781.25 |
| 2017-08-28 | 2,950 | 3,065 | 2,950 | 3,060 | 128,800 | 765 |
| 2017-08-25 | 2,884 | 2,924 | 2,870 | 2,915 | 33,900 | 728.75 |
| 2017-08-24 | 2,905 | 2,910 | 2,872 | 2,892 | 39,800 | 723 |
| 2017-08-23 | 2,940 | 2,940 | 2,885 | 2,910 | 47,700 | 727.50 |
| 2017-08-22 | 2,822 | 2,918 | 2,822 | 2,905 | 49,200 | 726.25 |
| 2017-08-21 | 2,870 | 2,880 | 2,816 | 2,820 | 60,400 | 705 |
| 2017-08-18 | 2,846 | 2,910 | 2,831 | 2,888 | 44,100 | 722 |
| 2017-08-17 | 2,860 | 2,897 | 2,840 | 2,880 | 45,300 | 720 |
| 2017-08-16 | 2,905 | 2,919 | 2,858 | 2,862 | 73,700 | 715.50 |
| 2017-08-15 | 2,905 | 2,929 | 2,857 | 2,921 | 106,800 | 730.25 |
| 2017-08-14 | 2,951 | 2,951 | 2,877 | 2,905 | 75,600 | 726.25 |
| 2017-08-10 | 3,000 | 3,025 | 2,995 | 3,005 | 35,400 | 751.25 |
| 2017-08-09 | 3,075 | 3,075 | 2,976 | 3,025 | 75,700 | 756.25 |
| 2017-08-08 | 3,065 | 3,110 | 3,060 | 3,075 | 36,100 | 768.75 |
| 2017-08-07 | 3,035 | 3,070 | 3,030 | 3,065 | 34,800 | 766.25 |
| 2017-08-04 | 2,990 | 3,065 | 2,982 | 3,035 | 31,100 | 758.75 |
| 2017-08-03 | 3,060 | 3,065 | 2,995 | 3,000 | 32,600 | 750 |
| 2017-08-02 | 3,020 | 3,095 | 2,975 | 3,080 | 71,600 | 770 |
| 2017-08-01 | 3,015 | 3,030 | 2,948 | 3,010 | 69,200 | 752.50 |
| 2017-07-31 | 3,005 | 3,060 | 2,958 | 3,035 | 48,800 | 758.75 |
| 2017-07-28 | 3,050 | 3,055 | 2,980 | 2,995 | 87,400 | 748.75 |
| 2017-07-27 | 3,000 | 3,080 | 2,999 | 3,050 | 60,800 | 762.50 |
| 2017-07-26 | 3,060 | 3,065 | 2,991 | 2,998 | 44,200 | 749.50 |
| 2017-07-25 | 3,070 | 3,070 | 2,986 | 3,000 | 72,200 | 750 |
| 2017-07-24 | 3,120 | 3,120 | 3,045 | 3,070 | 57,800 | 767.50 |
| 2017-07-21 | 3,040 | 3,120 | 3,040 | 3,120 | 105,500 | 780 |
| 2017-07-20 | 3,050 | 3,065 | 3,025 | 3,030 | 43,100 | 757.50 |
| 2017-07-19 | 3,030 | 3,055 | 3,015 | 3,050 | 42,700 | 762.50 |
| 2017-07-18 | 3,025 | 3,070 | 3,000 | 3,035 | 69,300 | 758.75 |
| 2017-07-14 | 2,977 | 3,035 | 2,948 | 3,000 | 74,100 | 750 |
| 2017-07-13 | 2,928 | 2,988 | 2,927 | 2,973 | 82,600 | 743.25 |
| 2017-07-12 | 2,938 | 2,954 | 2,863 | 2,903 | 42,800 | 725.75 |
| 2017-07-11 | 2,888 | 2,939 | 2,842 | 2,929 | 97,500 | 732.25 |
| 2017-07-10 | 2,879 | 2,880 | 2,823 | 2,842 | 43,000 | 710.50 |
| 2017-07-07 | 2,828 | 2,880 | 2,827 | 2,846 | 25,600 | 711.50 |
| 2017-07-06 | 2,850 | 2,895 | 2,801 | 2,842 | 94,600 | 710.50 |
| 2017-07-05 | 2,738 | 2,849 | 2,715 | 2,819 | 86,400 | 704.75 |
| 2017-07-04 | 2,885 | 2,891 | 2,750 | 2,771 | 117,100 | 692.75 |
| 2017-07-03 | 2,873 | 2,884 | 2,848 | 2,865 | 43,500 | 716.25 |
| 2017-06-30 | 2,853 | 2,879 | 2,820 | 2,870 | 98,500 | 717.50 |
| 2017-06-29 | 2,893 | 2,939 | 2,870 | 2,900 | 113,000 | 725 |
| 2017-06-28 | 2,981 | 2,981 | 2,883 | 2,905 | 128,700 | 726.25 |
| 2017-06-27 | 2,900 | 2,994 | 2,900 | 2,978 | 128,900 | 744.50 |
| 2017-06-26 | 2,850 | 2,925 | 2,850 | 2,891 | 86,500 | 722.75 |
| 2017-06-23 | 2,967 | 2,971 | 2,860 | 2,886 | 135,500 | 721.50 |
| 2017-06-22 | 2,981 | 3,010 | 2,968 | 2,969 | 50,200 | 742.25 |
| 2017-06-21 | 3,050 | 3,060 | 2,953 | 3,015 | 95,800 | 753.75 |
| 2017-06-20 | 3,080 | 3,120 | 3,020 | 3,020 | 125,400 | 755 |
| 2017-06-19 | 2,869 | 3,040 | 2,865 | 3,040 | 153,700 | 760 |
| 2017-06-16 | 2,900 | 2,902 | 2,824 | 2,844 | 81,400 | 711 |
| 2017-06-15 | 2,859 | 2,943 | 2,834 | 2,860 | 116,100 | 715 |
| 2017-06-14 | 2,869 | 2,877 | 2,805 | 2,843 | 101,700 | 710.75 |
| 2017-06-13 | 2,850 | 2,894 | 2,817 | 2,827 | 90,600 | 706.75 |
| 2017-06-12 | 2,890 | 2,910 | 2,815 | 2,839 | 150,000 | 709.75 |
| 2017-06-09 | 2,940 | 3,010 | 2,887 | 2,914 | 102,700 | 728.50 |
| 2017-06-08 | 2,980 | 3,000 | 2,920 | 2,929 | 130,300 | 732.25 |
| 2017-06-07 | 3,030 | 3,060 | 2,976 | 3,000 | 120,900 | 750 |
| 2017-06-06 | 3,120 | 3,125 | 3,035 | 3,065 | 92,600 | 766.25 |
| 2017-06-05 | 3,020 | 3,110 | 3,020 | 3,110 | 106,400 | 777.50 |
| 2017-06-02 | 3,100 | 3,110 | 3,005 | 3,010 | 216,200 | 752.50 |
| 2017-06-01 | 3,130 | 3,180 | 3,010 | 3,080 | 512,900 | 770 |
| 2017-05-31 | 3,235 | 3,300 | 3,205 | 3,270 | 133,300 | 817.50 |
| 2017-05-30 | 3,155 | 3,230 | 3,125 | 3,215 | 196,400 | 803.75 |
| 2017-05-29 | 2,991 | 3,190 | 2,991 | 3,115 | 137,200 | 778.75 |
| 2017-05-26 | 3,025 | 3,025 | 2,937 | 2,990 | 102,000 | 747.50 |
| 2017-05-25 | 3,100 | 3,125 | 2,964 | 3,020 | 157,700 | 755 |
| 2017-05-24 | 3,025 | 3,145 | 3,005 | 3,100 | 120,900 | 775 |
| 2017-05-23 | 3,025 | 3,045 | 2,991 | 2,992 | 49,000 | 748 |
| 2017-05-22 | 3,055 | 3,060 | 2,994 | 3,000 | 52,000 | 750 |
| 2017-05-19 | 3,050 | 3,050 | 2,989 | 3,005 | 47,300 | 751.25 |
| 2017-05-18 | 2,911 | 3,040 | 2,911 | 2,973 | 67,400 | 743.25 |
| 2017-05-17 | 2,920 | 3,065 | 2,920 | 3,025 | 147,600 | 756.25 |
| 2017-05-16 | 2,838 | 2,939 | 2,811 | 2,929 | 90,400 | 732.25 |
| 2017-05-15 | 2,902 | 2,902 | 2,812 | 2,841 | 76,100 | 710.25 |
| 2017-05-12 | 2,950 | 2,950 | 2,859 | 2,902 | 106,500 | 725.50 |
| 2017-05-11 | 2,989 | 3,060 | 2,952 | 2,971 | 84,300 | 742.75 |
| 2017-05-10 | 2,964 | 3,020 | 2,962 | 3,010 | 49,200 | 752.50 |
| 2017-05-09 | 2,950 | 3,035 | 2,938 | 2,977 | 97,000 | 744.25 |
| 2017-05-08 | 2,949 | 2,975 | 2,899 | 2,927 | 58,100 | 731.75 |
| 2017-05-02 | 2,973 | 2,978 | 2,881 | 2,905 | 66,100 | 726.25 |
| 2017-05-01 | 2,982 | 3,040 | 2,916 | 2,940 | 116,100 | 735 |
| 2017-04-28 | 2,871 | 3,000 | 2,870 | 2,932 | 140,700 | 733 |
| 2017-04-27 | 2,801 | 2,929 | 2,765 | 2,906 | 192,000 | 726.50 |
| 2017-04-26 | 2,810 | 2,855 | 2,742 | 2,771 | 122,200 | 692.75 |
| 2017-04-25 | 2,732 | 2,786 | 2,713 | 2,786 | 69,700 | 696.50 |
| 2017-04-24 | 2,780 | 2,821 | 2,716 | 2,726 | 77,900 | 681.50 |
| 2017-04-21 | 2,764 | 2,831 | 2,707 | 2,755 | 92,600 | 688.75 |
| 2017-04-20 | 2,867 | 2,872 | 2,740 | 2,746 | 171,300 | 686.50 |
| 2017-04-19 | 2,700 | 2,893 | 2,670 | 2,877 | 202,700 | 719.25 |
| 2017-04-18 | 2,760 | 2,778 | 2,664 | 2,720 | 85,000 | 680 |
| 2017-04-17 | 2,585 | 2,695 | 2,585 | 2,680 | 52,800 | 670 |
| 2017-04-14 | 2,632 | 2,663 | 2,558 | 2,580 | 70,900 | 645 |
| 2017-04-13 | 2,680 | 2,680 | 2,556 | 2,632 | 130,400 | 658 |
| 2017-04-12 | 2,587 | 2,660 | 2,572 | 2,660 | 102,700 | 665 |
| 2017-04-11 | 2,756 | 2,757 | 2,660 | 2,687 | 75,300 | 671.75 |
| 2017-04-10 | 2,684 | 2,769 | 2,606 | 2,756 | 111,700 | 689 |
| 2017-04-07 | 2,640 | 2,727 | 2,570 | 2,639 | 167,900 | 659.75 |
| 2017-04-06 | 2,600 | 2,620 | 2,550 | 2,614 | 100,200 | 653.50 |
| 2017-04-05 | 2,579 | 2,643 | 2,550 | 2,591 | 90,700 | 647.75 |
| 2017-04-04 | 2,712 | 2,740 | 2,518 | 2,611 | 163,800 | 652.75 |
| 2017-04-03 | 2,679 | 2,728 | 2,652 | 2,705 | 84,400 | 676.25 |
| 2017-03-31 | 2,756 | 2,780 | 2,675 | 2,684 | 163,800 | 671 |
| 2017-03-30 | 2,830 | 2,840 | 2,751 | 2,790 | 70,900 | 697.50 |
| 2017-03-29 | 2,829 | 2,916 | 2,752 | 2,821 | 155,600 | 705.25 |
| 2017-03-28 | 2,731 | 2,817 | 2,731 | 2,758 | 107,700 | 689.50 |
| 2017-03-27 | 2,841 | 2,841 | 2,713 | 2,731 | 154,400 | 682.75 |
| 2017-03-24 | 2,903 | 2,980 | 2,770 | 2,910 | 265,700 | 727.50 |
| 2017-03-23 | 2,674 | 2,877 | 2,642 | 2,860 | 240,300 | 715 |
| 2017-03-22 | 2,525 | 2,675 | 2,525 | 2,642 | 160,000 | 660.50 |
| 2017-03-21 | 2,515 | 2,623 | 2,471 | 2,598 | 172,900 | 649.50 |
| 2017-03-17 | 2,500 | 2,540 | 2,480 | 2,528 | 146,900 | 632 |
| 2017-03-16 | 2,500 | 2,550 | 2,429 | 2,495 | 413,900 | 623.75 |
| 2017-03-15 | 2,314 | 2,324 | 2,251 | 2,289 | 68,800 | 572.25 |
| 2017-03-14 | 2,341 | 2,341 | 2,212 | 2,293 | 137,900 | 573.25 |
| 2017-03-13 | 2,414 | 2,415 | 2,349 | 2,353 | 55,900 | 588.25 |
| 2017-03-10 | 2,400 | 2,442 | 2,385 | 2,412 | 61,200 | 603 |
| 2017-03-09 | 2,460 | 2,526 | 2,405 | 2,437 | 122,800 | 609.25 |
| 2017-03-08 | 2,411 | 2,469 | 2,403 | 2,469 | 103,900 | 617.25 |
| 2017-03-07 | 2,435 | 2,449 | 2,400 | 2,400 | 74,000 | 600 |
| 2017-03-06 | 2,320 | 2,435 | 2,312 | 2,433 | 170,500 | 608.25 |
| 2017-03-03 | 2,310 | 2,350 | 2,307 | 2,316 | 46,300 | 579 |
| 2017-03-02 | 2,317 | 2,320 | 2,294 | 2,309 | 34,000 | 577.25 |
| 2017-03-01 | 2,320 | 2,320 | 2,256 | 2,290 | 82,900 | 572.50 |
| 2017-02-28 | 2,320 | 2,337 | 2,292 | 2,326 | 36,900 | 581.50 |
| 2017-02-27 | 2,288 | 2,329 | 2,270 | 2,319 | 56,000 | 579.75 |
| 2017-02-24 | 2,250 | 2,320 | 2,248 | 2,284 | 38,000 | 571 |
| 2017-02-23 | 2,270 | 2,284 | 2,247 | 2,257 | 26,000 | 564.25 |
| 2017-02-22 | 2,300 | 2,316 | 2,265 | 2,278 | 23,100 | 569.50 |
| 2017-02-21 | 2,270 | 2,330 | 2,255 | 2,286 | 48,400 | 571.50 |
| 2017-02-20 | 2,297 | 2,306 | 2,243 | 2,250 | 67,500 | 562.50 |
| 2017-02-17 | 2,298 | 2,335 | 2,266 | 2,297 | 47,100 | 574.25 |
| 2017-02-16 | 2,391 | 2,391 | 2,303 | 2,313 | 58,500 | 578.25 |
| 2017-02-15 | 2,354 | 2,394 | 2,340 | 2,391 | 42,000 | 597.75 |
| 2017-02-14 | 2,330 | 2,350 | 2,311 | 2,330 | 49,500 | 582.50 |
| 2017-02-13 | 2,316 | 2,318 | 2,286 | 2,298 | 54,100 | 574.50 |
| 2017-02-10 | 2,346 | 2,346 | 2,305 | 2,331 | 36,800 | 582.75 |
| 2017-02-09 | 2,372 | 2,392 | 2,320 | 2,346 | 32,200 | 586.50 |
| 2017-02-08 | 2,330 | 2,385 | 2,274 | 2,384 | 51,300 | 596 |
| 2017-02-07 | 2,392 | 2,400 | 2,312 | 2,354 | 62,000 | 588.50 |
| 2017-02-06 | 2,375 | 2,415 | 2,351 | 2,388 | 34,000 | 597 |
| 2017-02-03 | 2,444 | 2,482 | 2,351 | 2,364 | 73,900 | 591 |
| 2017-02-02 | 2,453 | 2,500 | 2,428 | 2,429 | 55,200 | 607.25 |
| 2017-02-01 | 2,447 | 2,467 | 2,411 | 2,443 | 65,000 | 610.75 |
| 2017-01-31 | 2,450 | 2,546 | 2,447 | 2,471 | 72,800 | 617.75 |
| 2017-01-30 | 2,530 | 2,556 | 2,490 | 2,500 | 98,600 | 625 |
| 2017-01-27 | 2,482 | 2,586 | 2,450 | 2,550 | 134,500 | 637.50 |
| 2017-01-26 | 2,494 | 2,508 | 2,463 | 2,502 | 188,300 | 625.50 |
| 2017-01-25 | 2,400 | 2,475 | 2,360 | 2,463 | 164,800 | 615.75 |
| 2017-01-24 | 2,318 | 2,388 | 2,289 | 2,373 | 95,000 | 593.25 |
| 2017-01-23 | 2,310 | 2,324 | 2,280 | 2,294 | 57,300 | 573.50 |
| 2017-01-20 | 2,279 | 2,308 | 2,245 | 2,300 | 40,400 | 575 |
| 2017-01-19 | 2,343 | 2,350 | 2,280 | 2,280 | 26,700 | 570 |
| 2017-01-18 | 2,280 | 2,319 | 2,247 | 2,304 | 33,800 | 576 |
| 2017-01-17 | 2,270 | 2,330 | 2,238 | 2,287 | 54,300 | 571.75 |
| 2017-01-16 | 2,263 | 2,308 | 2,243 | 2,270 | 74,800 | 567.50 |
| 2017-01-13 | 2,350 | 2,350 | 2,262 | 2,295 | 108,800 | 573.75 |
| 2017-01-12 | 2,315 | 2,417 | 2,304 | 2,367 | 81,800 | 591.75 |
| 2017-01-11 | 2,306 | 2,356 | 2,302 | 2,340 | 88,700 | 585 |
| 2017-01-10 | 2,454 | 2,458 | 2,340 | 2,365 | 120,000 | 591.25 |
| 2017-01-06 | 2,445 | 2,480 | 2,401 | 2,460 | 54,100 | 615 |
| 2017-01-05 | 2,420 | 2,485 | 2,300 | 2,445 | 135,600 | 611.25 |
| 2017-01-04 | 2,359 | 2,439 | 2,349 | 2,426 | 191,200 | 606.50 |
分割・併合履歴 ： [2021-01-28]1株→4株
