4687 TDCソフト(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 | 1,191 | 1,197 | 1,190 | 1,193 | 15,500 | 298.25 |
| 2017-12-28 | 1,176 | 1,204 | 1,172 | 1,190 | 29,500 | 297.50 |
| 2017-12-27 | 1,174 | 1,176 | 1,160 | 1,176 | 18,100 | 294 |
| 2017-12-26 | 1,179 | 1,179 | 1,162 | 1,164 | 25,300 | 291 |
| 2017-12-25 | 1,156 | 1,169 | 1,155 | 1,164 | 54,500 | 291 |
| 2017-12-22 | 1,132 | 1,144 | 1,129 | 1,140 | 32,900 | 285 |
| 2017-12-21 | 1,120 | 1,131 | 1,115 | 1,124 | 26,500 | 281 |
| 2017-12-20 | 1,120 | 1,128 | 1,111 | 1,118 | 24,600 | 279.50 |
| 2017-12-19 | 1,135 | 1,135 | 1,116 | 1,118 | 24,800 | 279.50 |
| 2017-12-18 | 1,120 | 1,137 | 1,120 | 1,135 | 46,200 | 283.75 |
| 2017-12-15 | 1,098 | 1,115 | 1,090 | 1,112 | 41,900 | 278 |
| 2017-12-14 | 1,088 | 1,089 | 1,083 | 1,089 | 31,500 | 272.25 |
| 2017-12-13 | 1,100 | 1,100 | 1,083 | 1,086 | 19,800 | 271.50 |
| 2017-12-12 | 1,106 | 1,106 | 1,083 | 1,091 | 24,300 | 272.75 |
| 2017-12-11 | 1,096 | 1,100 | 1,088 | 1,096 | 21,300 | 274 |
| 2017-12-08 | 1,087 | 1,100 | 1,087 | 1,100 | 31,200 | 275 |
| 2017-12-07 | 1,090 | 1,107 | 1,090 | 1,091 | 23,600 | 272.75 |
| 2017-12-06 | 1,113 | 1,121 | 1,085 | 1,086 | 35,200 | 271.50 |
| 2017-12-05 | 1,120 | 1,124 | 1,113 | 1,113 | 24,700 | 278.25 |
| 2017-12-04 | 1,119 | 1,133 | 1,116 | 1,121 | 17,200 | 280.25 |
| 2017-12-01 | 1,122 | 1,127 | 1,114 | 1,115 | 15,400 | 278.75 |
| 2017-11-30 | 1,120 | 1,120 | 1,103 | 1,118 | 13,700 | 279.50 |
| 2017-11-29 | 1,135 | 1,135 | 1,123 | 1,125 | 8,400 | 281.25 |
| 2017-11-28 | 1,134 | 1,137 | 1,121 | 1,123 | 10,000 | 280.75 |
| 2017-11-27 | 1,122 | 1,135 | 1,122 | 1,131 | 14,200 | 282.75 |
| 2017-11-24 | 1,120 | 1,126 | 1,113 | 1,122 | 9,400 | 280.50 |
| 2017-11-22 | 1,123 | 1,131 | 1,120 | 1,120 | 6,100 | 280 |
| 2017-11-21 | 1,130 | 1,133 | 1,101 | 1,120 | 15,700 | 280 |
| 2017-11-20 | 1,112 | 1,123 | 1,107 | 1,116 | 8,500 | 279 |
| 2017-11-17 | 1,110 | 1,125 | 1,110 | 1,113 | 10,500 | 278.25 |
| 2017-11-16 | 1,070 | 1,125 | 1,064 | 1,107 | 51,700 | 276.75 |
| 2017-11-15 | 1,105 | 1,106 | 1,066 | 1,070 | 28,600 | 267.50 |
| 2017-11-13 | 1,139 | 1,139 | 1,121 | 1,121 | 8,700 | 280.25 |
| 2017-11-10 | 1,130 | 1,144 | 1,128 | 1,139 | 14,600 | 284.75 |
| 2017-11-09 | 1,169 | 1,178 | 1,136 | 1,149 | 37,200 | 287.25 |
| 2017-11-08 | 1,140 | 1,170 | 1,134 | 1,169 | 35,800 | 292.25 |
| 2017-11-07 | 1,122 | 1,148 | 1,121 | 1,146 | 15,700 | 286.50 |
| 2017-11-06 | 1,129 | 1,131 | 1,121 | 1,126 | 14,500 | 281.50 |
| 2017-11-02 | 1,136 | 1,136 | 1,127 | 1,129 | 14,800 | 282.25 |
| 2017-11-01 | 1,138 | 1,141 | 1,131 | 1,136 | 18,100 | 284 |
| 2017-10-31 | 1,137 | 1,142 | 1,127 | 1,138 | 16,600 | 284.50 |
| 2017-10-30 | 1,149 | 1,149 | 1,123 | 1,134 | 34,000 | 283.50 |
| 2017-10-27 | 1,129 | 1,141 | 1,128 | 1,140 | 14,400 | 285 |
| 2017-10-26 | 1,137 | 1,140 | 1,126 | 1,131 | 14,100 | 282.75 |
| 2017-10-25 | 1,141 | 1,145 | 1,130 | 1,136 | 12,000 | 284 |
| 2017-10-24 | 1,123 | 1,142 | 1,123 | 1,137 | 18,000 | 284.25 |
| 2017-10-23 | 1,132 | 1,139 | 1,120 | 1,134 | 14,100 | 283.50 |
| 2017-10-20 | 1,128 | 1,145 | 1,122 | 1,130 | 18,300 | 282.50 |
| 2017-10-19 | 1,130 | 1,140 | 1,127 | 1,131 | 12,800 | 282.75 |
| 2017-10-18 | 1,135 | 1,139 | 1,128 | 1,129 | 13,300 | 282.25 |
| 2017-10-17 | 1,137 | 1,147 | 1,136 | 1,140 | 9,200 | 285 |
| 2017-10-16 | 1,130 | 1,154 | 1,130 | 1,145 | 17,000 | 286.25 |
| 2017-10-13 | 1,150 | 1,150 | 1,128 | 1,129 | 15,500 | 282.25 |
| 2017-10-12 | 1,130 | 1,144 | 1,095 | 1,135 | 30,000 | 283.75 |
| 2017-10-11 | 1,132 | 1,132 | 1,120 | 1,130 | 7,900 | 282.50 |
| 2017-10-10 | 1,111 | 1,128 | 1,111 | 1,121 | 9,600 | 280.25 |
| 2017-10-06 | 1,130 | 1,134 | 1,113 | 1,121 | 10,300 | 280.25 |
| 2017-10-05 | 1,139 | 1,144 | 1,130 | 1,130 | 6,600 | 282.50 |
| 2017-10-04 | 1,156 | 1,156 | 1,131 | 1,136 | 13,800 | 284 |
| 2017-10-03 | 1,160 | 1,160 | 1,140 | 1,141 | 13,700 | 285.25 |
| 2017-10-02 | 1,185 | 1,185 | 1,149 | 1,159 | 16,800 | 289.75 |
| 2017-09-29 | 1,181 | 1,186 | 1,178 | 1,178 | 8,000 | 294.50 |
| 2017-09-28 | 1,187 | 1,187 | 1,179 | 1,181 | 12,500 | 295.25 |
| 2017-09-27 | 1,175 | 1,184 | 1,164 | 1,180 | 10,100 | 295 |
| 2017-09-26 | 1,157 | 1,168 | 1,156 | 1,168 | 12,100 | 292 |
| 2017-09-25 | 1,140 | 1,169 | 1,140 | 1,163 | 23,300 | 290.75 |
| 2017-09-22 | 1,147 | 1,156 | 1,130 | 1,150 | 12,100 | 287.50 |
| 2017-09-21 | 1,160 | 1,170 | 1,149 | 1,156 | 19,900 | 289 |
| 2017-09-20 | 1,148 | 1,164 | 1,145 | 1,152 | 22,000 | 288 |
| 2017-09-19 | 1,140 | 1,148 | 1,130 | 1,148 | 44,800 | 287 |
| 2017-09-15 | 1,121 | 1,133 | 1,111 | 1,125 | 12,500 | 281.25 |
| 2017-09-14 | 1,129 | 1,141 | 1,120 | 1,127 | 12,200 | 281.75 |
| 2017-09-13 | 1,130 | 1,137 | 1,127 | 1,129 | 11,500 | 282.25 |
| 2017-09-12 | 1,130 | 1,139 | 1,118 | 1,123 | 13,500 | 280.75 |
| 2017-09-11 | 1,108 | 1,123 | 1,108 | 1,120 | 7,500 | 280 |
| 2017-09-08 | 1,085 | 1,118 | 1,085 | 1,108 | 20,400 | 277 |
| 2017-09-07 | 1,060 | 1,110 | 1,060 | 1,088 | 13,800 | 272 |
| 2017-09-06 | 1,074 | 1,090 | 1,055 | 1,063 | 26,000 | 265.75 |
| 2017-09-05 | 1,109 | 1,112 | 1,065 | 1,074 | 27,000 | 268.50 |
| 2017-09-04 | 1,120 | 1,128 | 1,093 | 1,109 | 20,000 | 277.25 |
| 2017-09-01 | 1,125 | 1,129 | 1,113 | 1,120 | 17,600 | 280 |
| 2017-08-31 | 1,125 | 1,136 | 1,120 | 1,131 | 28,500 | 282.75 |
| 2017-08-30 | 1,132 | 1,132 | 1,115 | 1,115 | 12,300 | 278.75 |
| 2017-08-29 | 1,114 | 1,114 | 1,105 | 1,112 | 13,700 | 278 |
| 2017-08-28 | 1,119 | 1,122 | 1,106 | 1,114 | 10,000 | 278.50 |
| 2017-08-25 | 1,120 | 1,120 | 1,111 | 1,119 | 11,200 | 279.75 |
| 2017-08-24 | 1,119 | 1,129 | 1,119 | 1,120 | 11,500 | 280 |
| 2017-08-23 | 1,120 | 1,128 | 1,116 | 1,116 | 7,000 | 279 |
| 2017-08-22 | 1,115 | 1,124 | 1,106 | 1,119 | 24,500 | 279.75 |
| 2017-08-21 | 1,128 | 1,129 | 1,118 | 1,120 | 5,400 | 280 |
| 2017-08-18 | 1,116 | 1,134 | 1,106 | 1,122 | 21,100 | 280.50 |
| 2017-08-17 | 1,140 | 1,150 | 1,132 | 1,141 | 13,400 | 285.25 |
| 2017-08-16 | 1,143 | 1,148 | 1,137 | 1,138 | 9,400 | 284.50 |
| 2017-08-15 | 1,140 | 1,151 | 1,128 | 1,143 | 11,600 | 285.75 |
| 2017-08-14 | 1,128 | 1,135 | 1,101 | 1,131 | 37,600 | 282.75 |
| 2017-08-10 | 1,135 | 1,136 | 1,119 | 1,130 | 28,300 | 282.50 |
| 2017-08-09 | 1,144 | 1,164 | 1,069 | 1,120 | 84,400 | 280 |
| 2017-08-08 | 1,260 | 1,270 | 1,251 | 1,263 | 7,700 | 315.75 |
| 2017-08-07 | 1,250 | 1,261 | 1,246 | 1,261 | 16,000 | 315.25 |
| 2017-08-04 | 1,234 | 1,250 | 1,230 | 1,248 | 12,000 | 312 |
| 2017-08-03 | 1,236 | 1,255 | 1,230 | 1,249 | 11,200 | 312.25 |
| 2017-08-02 | 1,234 | 1,264 | 1,225 | 1,240 | 14,000 | 310 |
| 2017-08-01 | 1,250 | 1,250 | 1,220 | 1,234 | 21,000 | 308.50 |
| 2017-07-31 | 1,256 | 1,256 | 1,241 | 1,247 | 15,300 | 311.75 |
| 2017-07-28 | 1,307 | 1,307 | 1,262 | 1,265 | 19,700 | 316.25 |
| 2017-07-27 | 1,320 | 1,320 | 1,286 | 1,301 | 22,000 | 325.25 |
| 2017-07-26 | 1,320 | 1,324 | 1,306 | 1,318 | 29,200 | 329.50 |
| 2017-07-25 | 1,301 | 1,325 | 1,292 | 1,320 | 19,200 | 330 |
| 2017-07-24 | 1,287 | 1,304 | 1,273 | 1,298 | 29,000 | 324.50 |
| 2017-07-21 | 1,266 | 1,286 | 1,263 | 1,279 | 17,700 | 319.75 |
| 2017-07-20 | 1,260 | 1,268 | 1,250 | 1,266 | 10,300 | 316.50 |
| 2017-07-19 | 1,260 | 1,266 | 1,255 | 1,263 | 4,600 | 315.75 |
| 2017-07-18 | 1,255 | 1,266 | 1,248 | 1,260 | 13,500 | 315 |
| 2017-07-14 | 1,268 | 1,270 | 1,250 | 1,254 | 9,800 | 313.50 |
| 2017-07-13 | 1,250 | 1,264 | 1,245 | 1,262 | 14,600 | 315.50 |
| 2017-07-12 | 1,250 | 1,256 | 1,244 | 1,250 | 17,500 | 312.50 |
| 2017-07-11 | 1,249 | 1,263 | 1,241 | 1,258 | 8,600 | 314.50 |
| 2017-07-10 | 1,237 | 1,252 | 1,227 | 1,239 | 22,200 | 309.75 |
| 2017-07-07 | 1,242 | 1,275 | 1,232 | 1,232 | 13,400 | 308 |
| 2017-07-06 | 1,252 | 1,258 | 1,240 | 1,247 | 13,700 | 311.75 |
| 2017-07-05 | 1,252 | 1,264 | 1,250 | 1,251 | 10,600 | 312.75 |
| 2017-07-04 | 1,270 | 1,278 | 1,251 | 1,251 | 12,100 | 312.75 |
| 2017-07-03 | 1,262 | 1,270 | 1,254 | 1,258 | 15,200 | 314.50 |
| 2017-06-30 | 1,252 | 1,266 | 1,251 | 1,263 | 8,300 | 315.75 |
| 2017-06-29 | 1,252 | 1,277 | 1,252 | 1,274 | 6,900 | 318.50 |
| 2017-06-28 | 1,264 | 1,271 | 1,250 | 1,251 | 20,600 | 312.75 |
| 2017-06-27 | 1,289 | 1,289 | 1,265 | 1,286 | 13,800 | 321.50 |
| 2017-06-26 | 1,263 | 1,292 | 1,263 | 1,278 | 14,600 | 319.50 |
| 2017-06-23 | 1,281 | 1,284 | 1,262 | 1,268 | 9,600 | 317 |
| 2017-06-22 | 1,280 | 1,287 | 1,214 | 1,281 | 22,600 | 320.25 |
| 2017-06-21 | 1,254 | 1,279 | 1,250 | 1,271 | 18,500 | 317.75 |
| 2017-06-20 | 1,250 | 1,265 | 1,197 | 1,248 | 25,100 | 312 |
| 2017-06-19 | 1,250 | 1,250 | 1,230 | 1,234 | 9,900 | 308.50 |
| 2017-06-16 | 1,248 | 1,248 | 1,224 | 1,228 | 11,600 | 307 |
| 2017-06-15 | 1,248 | 1,248 | 1,224 | 1,225 | 12,200 | 306.25 |
| 2017-06-14 | 1,255 | 1,256 | 1,231 | 1,231 | 11,100 | 307.75 |
| 2017-06-13 | 1,244 | 1,245 | 1,230 | 1,245 | 10,400 | 311.25 |
| 2017-06-12 | 1,242 | 1,244 | 1,212 | 1,240 | 13,000 | 310 |
| 2017-06-09 | 1,253 | 1,263 | 1,246 | 1,255 | 13,400 | 313.75 |
| 2017-06-08 | 1,288 | 1,288 | 1,250 | 1,263 | 9,800 | 315.75 |
| 2017-06-07 | 1,280 | 1,283 | 1,264 | 1,278 | 8,200 | 319.50 |
| 2017-06-06 | 1,294 | 1,294 | 1,269 | 1,271 | 12,000 | 317.75 |
| 2017-06-05 | 1,290 | 1,299 | 1,283 | 1,287 | 10,000 | 321.75 |
| 2017-06-02 | 1,289 | 1,297 | 1,281 | 1,289 | 13,900 | 322.25 |
| 2017-06-01 | 1,270 | 1,293 | 1,268 | 1,289 | 18,600 | 322.25 |
| 2017-05-31 | 1,278 | 1,278 | 1,265 | 1,268 | 7,200 | 317 |
| 2017-05-30 | 1,286 | 1,286 | 1,263 | 1,279 | 7,600 | 319.75 |
| 2017-05-29 | 1,260 | 1,287 | 1,255 | 1,279 | 12,200 | 319.75 |
| 2017-05-26 | 1,275 | 1,284 | 1,265 | 1,269 | 11,400 | 317.25 |
| 2017-05-25 | 1,292 | 1,292 | 1,272 | 1,280 | 10,500 | 320 |
| 2017-05-24 | 1,324 | 1,324 | 1,285 | 1,292 | 12,400 | 323 |
| 2017-05-23 | 1,285 | 1,305 | 1,285 | 1,297 | 21,600 | 324.25 |
| 2017-05-22 | 1,259 | 1,275 | 1,250 | 1,274 | 14,900 | 318.50 |
| 2017-05-19 | 1,258 | 1,258 | 1,233 | 1,247 | 9,400 | 311.75 |
| 2017-05-18 | 1,228 | 1,248 | 1,225 | 1,246 | 8,000 | 311.50 |
| 2017-05-17 | 1,249 | 1,255 | 1,244 | 1,253 | 4,800 | 313.25 |
| 2017-05-16 | 1,246 | 1,256 | 1,245 | 1,252 | 12,600 | 313 |
| 2017-05-15 | 1,269 | 1,269 | 1,242 | 1,249 | 18,900 | 312.25 |
| 2017-05-12 | 1,255 | 1,269 | 1,255 | 1,269 | 13,800 | 317.25 |
| 2017-05-11 | 1,265 | 1,285 | 1,258 | 1,274 | 24,900 | 318.50 |
| 2017-05-10 | 1,261 | 1,272 | 1,245 | 1,264 | 69,500 | 316 |
| 2017-05-09 | 1,324 | 1,341 | 1,315 | 1,335 | 27,900 | 333.75 |
| 2017-05-08 | 1,320 | 1,322 | 1,292 | 1,309 | 26,200 | 327.25 |
| 2017-05-02 | 1,343 | 1,343 | 1,302 | 1,310 | 14,900 | 327.50 |
| 2017-05-01 | 1,274 | 1,313 | 1,266 | 1,313 | 17,900 | 328.25 |
| 2017-04-28 | 1,313 | 1,313 | 1,282 | 1,285 | 15,500 | 321.25 |
| 2017-04-27 | 1,320 | 1,324 | 1,304 | 1,312 | 15,600 | 328 |
| 2017-04-26 | 1,371 | 1,371 | 1,300 | 1,307 | 42,400 | 326.75 |
| 2017-04-25 | 1,273 | 1,286 | 1,261 | 1,281 | 12,500 | 320.25 |
| 2017-04-24 | 1,263 | 1,276 | 1,263 | 1,273 | 10,800 | 318.25 |
| 2017-04-21 | 1,260 | 1,264 | 1,250 | 1,260 | 14,400 | 315 |
| 2017-04-20 | 1,250 | 1,254 | 1,236 | 1,236 | 12,100 | 309 |
| 2017-04-19 | 1,214 | 1,245 | 1,214 | 1,235 | 13,100 | 308.75 |
| 2017-04-18 | 1,244 | 1,250 | 1,220 | 1,230 | 15,000 | 307.50 |
| 2017-04-17 | 1,190 | 1,219 | 1,183 | 1,214 | 6,100 | 303.50 |
| 2017-04-14 | 1,200 | 1,200 | 1,184 | 1,191 | 8,300 | 297.75 |
| 2017-04-13 | 1,180 | 1,208 | 1,170 | 1,205 | 13,000 | 301.25 |
| 2017-04-12 | 1,208 | 1,214 | 1,198 | 1,205 | 13,000 | 301.25 |
| 2017-04-11 | 1,253 | 1,253 | 1,197 | 1,228 | 21,100 | 307 |
| 2017-04-10 | 1,232 | 1,266 | 1,232 | 1,245 | 13,200 | 311.25 |
| 2017-04-07 | 1,228 | 1,243 | 1,172 | 1,228 | 31,200 | 307 |
| 2017-04-06 | 1,270 | 1,270 | 1,217 | 1,236 | 28,900 | 309 |
| 2017-04-05 | 1,302 | 1,314 | 1,270 | 1,286 | 25,400 | 321.50 |
| 2017-04-04 | 1,327 | 1,354 | 1,295 | 1,304 | 30,500 | 326 |
| 2017-04-03 | 1,345 | 1,350 | 1,313 | 1,344 | 16,900 | 336 |
| 2017-03-31 | 1,393 | 1,393 | 1,302 | 1,348 | 34,700 | 337 |
| 2017-03-30 | 1,424 | 1,424 | 1,390 | 1,391 | 14,300 | 347.75 |
| 2017-03-29 | 1,432 | 1,432 | 1,388 | 1,424 | 24,800 | 356 |
| 2017-03-28 | 1,410 | 1,424 | 1,405 | 1,420 | 25,000 | 355 |
| 2017-03-27 | 1,425 | 1,436 | 1,380 | 1,380 | 35,500 | 345 |
| 2017-03-24 | 1,393 | 1,430 | 1,391 | 1,424 | 45,900 | 356 |
| 2017-03-23 | 1,333 | 1,388 | 1,333 | 1,380 | 57,100 | 345 |
| 2017-03-22 | 1,304 | 1,332 | 1,296 | 1,319 | 26,500 | 329.75 |
| 2017-03-21 | 1,283 | 1,308 | 1,278 | 1,304 | 22,800 | 326 |
| 2017-03-17 | 1,298 | 1,298 | 1,272 | 1,283 | 14,200 | 320.75 |
| 2017-03-16 | 1,280 | 1,281 | 1,269 | 1,277 | 19,400 | 319.25 |
| 2017-03-15 | 1,305 | 1,305 | 1,282 | 1,289 | 17,800 | 322.25 |
| 2017-03-14 | 1,331 | 1,334 | 1,318 | 1,318 | 12,000 | 329.50 |
| 2017-03-13 | 1,349 | 1,349 | 1,337 | 1,340 | 14,700 | 335 |
| 2017-03-10 | 1,336 | 1,349 | 1,330 | 1,346 | 21,700 | 336.50 |
| 2017-03-09 | 1,332 | 1,335 | 1,320 | 1,334 | 7,800 | 333.50 |
| 2017-03-08 | 1,326 | 1,335 | 1,320 | 1,326 | 12,400 | 331.50 |
| 2017-03-07 | 1,334 | 1,334 | 1,314 | 1,326 | 14,800 | 331.50 |
| 2017-03-06 | 1,310 | 1,335 | 1,309 | 1,329 | 19,400 | 332.25 |
| 2017-03-03 | 1,335 | 1,335 | 1,304 | 1,308 | 20,000 | 327 |
| 2017-03-02 | 1,305 | 1,336 | 1,289 | 1,329 | 45,600 | 332.25 |
| 2017-03-01 | 1,285 | 1,299 | 1,278 | 1,298 | 33,200 | 324.50 |
| 2017-02-28 | 1,268 | 1,282 | 1,260 | 1,266 | 21,600 | 316.50 |
| 2017-02-27 | 1,276 | 1,281 | 1,256 | 1,259 | 15,200 | 314.75 |
| 2017-02-24 | 1,255 | 1,283 | 1,255 | 1,278 | 16,100 | 319.50 |
| 2017-02-23 | 1,257 | 1,257 | 1,242 | 1,255 | 9,200 | 313.75 |
| 2017-02-22 | 1,254 | 1,254 | 1,240 | 1,241 | 12,300 | 310.25 |
| 2017-02-21 | 1,246 | 1,259 | 1,242 | 1,245 | 15,900 | 311.25 |
| 2017-02-20 | 1,242 | 1,255 | 1,237 | 1,246 | 11,400 | 311.50 |
| 2017-02-17 | 1,252 | 1,263 | 1,238 | 1,257 | 9,400 | 314.25 |
| 2017-02-16 | 1,258 | 1,271 | 1,247 | 1,252 | 18,400 | 313 |
| 2017-02-15 | 1,248 | 1,268 | 1,247 | 1,258 | 13,100 | 314.50 |
| 2017-02-14 | 1,268 | 1,272 | 1,247 | 1,247 | 14,900 | 311.75 |
| 2017-02-13 | 1,252 | 1,279 | 1,245 | 1,268 | 38,700 | 317 |
| 2017-02-10 | 1,236 | 1,238 | 1,214 | 1,236 | 26,400 | 309 |
| 2017-02-09 | 1,176 | 1,224 | 1,176 | 1,215 | 25,700 | 303.75 |
| 2017-02-08 | 1,225 | 1,234 | 1,180 | 1,186 | 90,900 | 296.50 |
| 2017-02-07 | 1,300 | 1,307 | 1,253 | 1,285 | 46,300 | 321.25 |
| 2017-02-06 | 1,246 | 1,310 | 1,236 | 1,300 | 44,000 | 325 |
| 2017-02-03 | 1,256 | 1,260 | 1,213 | 1,225 | 24,800 | 306.25 |
| 2017-02-02 | 1,259 | 1,259 | 1,248 | 1,253 | 15,100 | 313.25 |
| 2017-02-01 | 1,215 | 1,263 | 1,215 | 1,260 | 13,900 | 315 |
| 2017-01-31 | 1,227 | 1,232 | 1,211 | 1,225 | 21,800 | 306.25 |
| 2017-01-30 | 1,240 | 1,258 | 1,233 | 1,257 | 27,400 | 314.25 |
| 2017-01-27 | 1,275 | 1,291 | 1,252 | 1,258 | 24,900 | 314.50 |
| 2017-01-26 | 1,234 | 1,280 | 1,234 | 1,273 | 39,100 | 318.25 |
| 2017-01-25 | 1,191 | 1,232 | 1,190 | 1,229 | 26,000 | 307.25 |
| 2017-01-24 | 1,205 | 1,250 | 1,177 | 1,182 | 57,000 | 295.50 |
| 2017-01-23 | 1,168 | 1,200 | 1,141 | 1,198 | 38,000 | 299.50 |
| 2017-01-20 | 1,143 | 1,154 | 1,143 | 1,148 | 10,600 | 287 |
| 2017-01-19 | 1,180 | 1,180 | 1,151 | 1,158 | 16,200 | 289.50 |
| 2017-01-18 | 1,149 | 1,170 | 1,140 | 1,169 | 17,300 | 292.25 |
| 2017-01-17 | 1,145 | 1,158 | 1,145 | 1,149 | 13,400 | 287.25 |
| 2017-01-16 | 1,170 | 1,172 | 1,146 | 1,151 | 14,800 | 287.75 |
| 2017-01-13 | 1,124 | 1,167 | 1,123 | 1,158 | 20,900 | 289.50 |
| 2017-01-12 | 1,162 | 1,168 | 1,143 | 1,146 | 40,900 | 286.50 |
| 2017-01-11 | 1,197 | 1,197 | 1,173 | 1,177 | 24,200 | 294.25 |
| 2017-01-10 | 1,194 | 1,194 | 1,177 | 1,191 | 23,600 | 297.75 |
| 2017-01-06 | 1,198 | 1,198 | 1,175 | 1,178 | 27,100 | 294.50 |
| 2017-01-05 | 1,186 | 1,195 | 1,165 | 1,192 | 25,700 | 298 |
| 2017-01-04 | 1,171 | 1,181 | 1,163 | 1,172 | 26,700 | 293 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-09-26]1株→2株 [2016-03-29]1株→2株 [2001-09-25]1株→1.2株
