4739 伊藤忠テクノソリューションズ(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 | 4,910 | 4,925 | 4,875 | 4,890 | 136,400 | 2,445 |
| 2017-12-28 | 4,970 | 4,985 | 4,900 | 4,905 | 126,600 | 2,452.50 |
| 2017-12-27 | 4,960 | 5,000 | 4,945 | 4,970 | 125,600 | 2,485 |
| 2017-12-26 | 4,980 | 5,040 | 4,980 | 4,985 | 179,000 | 2,492.50 |
| 2017-12-25 | 4,905 | 4,945 | 4,895 | 4,940 | 102,500 | 2,470 |
| 2017-12-22 | 4,870 | 4,930 | 4,850 | 4,900 | 147,600 | 2,450 |
| 2017-12-21 | 4,845 | 4,870 | 4,805 | 4,865 | 118,400 | 2,432.50 |
| 2017-12-20 | 4,875 | 4,880 | 4,845 | 4,875 | 154,900 | 2,437.50 |
| 2017-12-19 | 4,905 | 4,915 | 4,850 | 4,875 | 163,400 | 2,437.50 |
| 2017-12-18 | 4,900 | 4,915 | 4,855 | 4,910 | 180,200 | 2,455 |
| 2017-12-15 | 4,905 | 4,905 | 4,800 | 4,865 | 227,100 | 2,432.50 |
| 2017-12-14 | 4,805 | 4,910 | 4,805 | 4,880 | 326,900 | 2,440 |
| 2017-12-13 | 4,770 | 4,795 | 4,720 | 4,785 | 183,700 | 2,392.50 |
| 2017-12-12 | 4,775 | 4,785 | 4,715 | 4,735 | 139,100 | 2,367.50 |
| 2017-12-11 | 4,785 | 4,800 | 4,725 | 4,795 | 234,100 | 2,397.50 |
| 2017-12-08 | 4,675 | 4,765 | 4,645 | 4,765 | 277,000 | 2,382.50 |
| 2017-12-07 | 4,620 | 4,720 | 4,620 | 4,710 | 225,800 | 2,355 |
| 2017-12-06 | 4,675 | 4,700 | 4,555 | 4,570 | 205,100 | 2,285 |
| 2017-12-05 | 4,690 | 4,725 | 4,605 | 4,715 | 208,600 | 2,357.50 |
| 2017-12-04 | 4,690 | 4,720 | 4,675 | 4,695 | 151,800 | 2,347.50 |
| 2017-12-01 | 4,760 | 4,760 | 4,680 | 4,725 | 148,400 | 2,362.50 |
| 2017-11-30 | 4,725 | 4,740 | 4,630 | 4,725 | 264,200 | 2,362.50 |
| 2017-11-29 | 4,700 | 4,745 | 4,670 | 4,740 | 145,600 | 2,370 |
| 2017-11-28 | 4,690 | 4,700 | 4,615 | 4,690 | 185,200 | 2,345 |
| 2017-11-27 | 4,740 | 4,805 | 4,705 | 4,745 | 209,900 | 2,372.50 |
| 2017-11-24 | 4,690 | 4,760 | 4,680 | 4,740 | 177,300 | 2,370 |
| 2017-11-22 | 4,715 | 4,715 | 4,670 | 4,690 | 127,500 | 2,345 |
| 2017-11-21 | 4,660 | 4,710 | 4,645 | 4,680 | 164,000 | 2,340 |
| 2017-11-20 | 4,685 | 4,690 | 4,630 | 4,640 | 220,400 | 2,320 |
| 2017-11-17 | 4,605 | 4,675 | 4,590 | 4,615 | 226,400 | 2,307.50 |
| 2017-11-16 | 4,510 | 4,610 | 4,510 | 4,605 | 173,300 | 2,302.50 |
| 2017-11-15 | 4,620 | 4,625 | 4,520 | 4,555 | 294,100 | 2,277.50 |
| 2017-11-14 | 4,685 | 4,685 | 4,610 | 4,635 | 282,000 | 2,317.50 |
| 2017-11-13 | 4,715 | 4,715 | 4,650 | 4,670 | 193,000 | 2,335 |
| 2017-11-10 | 4,645 | 4,715 | 4,645 | 4,710 | 281,600 | 2,355 |
| 2017-11-09 | 4,795 | 4,815 | 4,680 | 4,745 | 436,000 | 2,372.50 |
| 2017-11-08 | 4,750 | 4,810 | 4,735 | 4,795 | 275,400 | 2,397.50 |
| 2017-11-07 | 4,745 | 4,800 | 4,745 | 4,780 | 347,100 | 2,390 |
| 2017-11-06 | 4,755 | 4,845 | 4,730 | 4,795 | 382,500 | 2,397.50 |
| 2017-11-02 | 4,830 | 4,865 | 4,750 | 4,815 | 676,200 | 2,407.50 |
| 2017-11-01 | 4,680 | 4,840 | 4,620 | 4,755 | 987,600 | 2,377.50 |
| 2017-10-31 | 4,395 | 4,400 | 4,255 | 4,400 | 410,800 | 2,200 |
| 2017-10-30 | 4,275 | 4,345 | 4,275 | 4,345 | 286,600 | 2,172.50 |
| 2017-10-27 | 4,245 | 4,300 | 4,210 | 4,300 | 325,500 | 2,150 |
| 2017-10-26 | 4,235 | 4,255 | 4,215 | 4,235 | 140,300 | 2,117.50 |
| 2017-10-25 | 4,320 | 4,345 | 4,255 | 4,260 | 248,100 | 2,130 |
| 2017-10-24 | 4,295 | 4,330 | 4,285 | 4,315 | 192,700 | 2,157.50 |
| 2017-10-23 | 4,250 | 4,315 | 4,225 | 4,280 | 252,000 | 2,140 |
| 2017-10-20 | 4,185 | 4,205 | 4,160 | 4,185 | 184,600 | 2,092.50 |
| 2017-10-19 | 4,240 | 4,240 | 4,205 | 4,215 | 169,000 | 2,107.50 |
| 2017-10-18 | 4,250 | 4,265 | 4,200 | 4,220 | 170,000 | 2,110 |
| 2017-10-17 | 4,235 | 4,250 | 4,200 | 4,235 | 252,900 | 2,117.50 |
| 2017-10-16 | 4,185 | 4,220 | 4,165 | 4,210 | 241,000 | 2,105 |
| 2017-10-13 | 4,130 | 4,170 | 4,120 | 4,150 | 264,300 | 2,075 |
| 2017-10-12 | 4,090 | 4,150 | 4,075 | 4,140 | 277,100 | 2,070 |
| 2017-10-11 | 4,070 | 4,075 | 4,035 | 4,055 | 398,500 | 2,027.50 |
| 2017-10-10 | 3,995 | 4,070 | 3,985 | 4,065 | 347,000 | 2,032.50 |
| 2017-10-06 | 4,110 | 4,110 | 3,995 | 4,010 | 550,800 | 2,005 |
| 2017-10-05 | 4,060 | 4,125 | 4,050 | 4,110 | 269,200 | 2,055 |
| 2017-10-04 | 4,075 | 4,115 | 4,065 | 4,070 | 327,900 | 2,035 |
| 2017-10-03 | 4,125 | 4,160 | 4,105 | 4,140 | 218,900 | 2,070 |
| 2017-10-02 | 4,200 | 4,205 | 4,125 | 4,135 | 195,800 | 2,067.50 |
| 2017-09-29 | 4,220 | 4,255 | 4,160 | 4,200 | 202,800 | 2,100 |
| 2017-09-28 | 4,105 | 4,190 | 4,075 | 4,190 | 218,300 | 2,095 |
| 2017-09-27 | 4,115 | 4,115 | 4,035 | 4,090 | 200,600 | 2,045 |
| 2017-09-26 | 4,170 | 4,185 | 4,105 | 4,135 | 266,800 | 2,067.50 |
| 2017-09-25 | 4,130 | 4,185 | 4,130 | 4,185 | 241,000 | 2,092.50 |
| 2017-09-22 | 4,075 | 4,095 | 4,070 | 4,090 | 184,000 | 2,045 |
| 2017-09-21 | 4,080 | 4,140 | 4,050 | 4,075 | 270,500 | 2,037.50 |
| 2017-09-20 | 4,075 | 4,075 | 4,030 | 4,070 | 236,800 | 2,035 |
| 2017-09-19 | 4,100 | 4,100 | 4,020 | 4,060 | 336,500 | 2,030 |
| 2017-09-15 | 4,100 | 4,125 | 4,080 | 4,080 | 192,700 | 2,040 |
| 2017-09-14 | 4,085 | 4,115 | 4,075 | 4,105 | 158,600 | 2,052.50 |
| 2017-09-13 | 4,060 | 4,130 | 4,045 | 4,120 | 186,200 | 2,060 |
| 2017-09-12 | 4,070 | 4,070 | 4,010 | 4,035 | 146,700 | 2,017.50 |
| 2017-09-11 | 3,985 | 4,055 | 3,970 | 4,050 | 196,600 | 2,025 |
| 2017-09-08 | 3,930 | 3,985 | 3,930 | 3,955 | 212,200 | 1,977.50 |
| 2017-09-07 | 3,940 | 3,990 | 3,935 | 3,965 | 148,100 | 1,982.50 |
| 2017-09-06 | 3,915 | 3,940 | 3,880 | 3,930 | 138,000 | 1,965 |
| 2017-09-05 | 4,020 | 4,045 | 3,950 | 3,955 | 181,000 | 1,977.50 |
| 2017-09-04 | 4,070 | 4,100 | 4,015 | 4,025 | 144,200 | 2,012.50 |
| 2017-09-01 | 4,100 | 4,125 | 4,075 | 4,090 | 228,400 | 2,045 |
| 2017-08-31 | 4,045 | 4,100 | 4,025 | 4,090 | 279,900 | 2,045 |
| 2017-08-30 | 4,000 | 4,045 | 3,985 | 4,040 | 226,700 | 2,020 |
| 2017-08-29 | 3,955 | 3,975 | 3,910 | 3,960 | 141,700 | 1,980 |
| 2017-08-28 | 3,975 | 3,980 | 3,915 | 3,970 | 269,400 | 1,985 |
| 2017-08-25 | 3,895 | 3,985 | 3,885 | 3,975 | 420,100 | 1,987.50 |
| 2017-08-24 | 3,845 | 3,880 | 3,840 | 3,855 | 201,300 | 1,927.50 |
| 2017-08-23 | 3,875 | 3,880 | 3,830 | 3,850 | 169,400 | 1,925 |
| 2017-08-22 | 3,865 | 3,885 | 3,840 | 3,855 | 156,300 | 1,927.50 |
| 2017-08-21 | 3,920 | 3,935 | 3,840 | 3,850 | 206,600 | 1,925 |
| 2017-08-18 | 3,890 | 3,900 | 3,860 | 3,875 | 261,800 | 1,937.50 |
| 2017-08-17 | 3,985 | 4,015 | 3,960 | 3,960 | 141,600 | 1,980 |
| 2017-08-16 | 4,005 | 4,030 | 3,995 | 4,000 | 168,300 | 2,000 |
| 2017-08-15 | 4,050 | 4,070 | 4,020 | 4,040 | 176,300 | 2,020 |
| 2017-08-14 | 3,990 | 4,035 | 3,980 | 4,000 | 360,200 | 2,000 |
| 2017-08-10 | 4,070 | 4,110 | 4,020 | 4,060 | 362,700 | 2,030 |
| 2017-08-09 | 4,110 | 4,120 | 4,050 | 4,075 | 404,900 | 2,037.50 |
| 2017-08-08 | 4,200 | 4,230 | 4,165 | 4,180 | 313,900 | 2,090 |
| 2017-08-07 | 4,180 | 4,235 | 4,135 | 4,175 | 420,300 | 2,087.50 |
| 2017-08-04 | 4,040 | 4,195 | 3,995 | 4,180 | 846,900 | 2,090 |
| 2017-08-03 | 3,830 | 3,870 | 3,830 | 3,855 | 328,400 | 1,927.50 |
| 2017-08-02 | 3,845 | 3,885 | 3,830 | 3,850 | 349,500 | 1,925 |
| 2017-08-01 | 3,860 | 3,875 | 3,835 | 3,850 | 209,000 | 1,925 |
| 2017-07-31 | 3,860 | 3,860 | 3,820 | 3,840 | 265,400 | 1,920 |
| 2017-07-28 | 3,895 | 3,910 | 3,865 | 3,885 | 213,100 | 1,942.50 |
| 2017-07-27 | 3,885 | 3,945 | 3,885 | 3,910 | 191,500 | 1,955 |
| 2017-07-26 | 3,950 | 3,970 | 3,865 | 3,880 | 308,900 | 1,940 |
| 2017-07-25 | 3,925 | 3,965 | 3,915 | 3,940 | 287,800 | 1,970 |
| 2017-07-24 | 3,905 | 3,960 | 3,900 | 3,955 | 156,900 | 1,977.50 |
| 2017-07-21 | 3,960 | 3,975 | 3,935 | 3,960 | 187,900 | 1,980 |
| 2017-07-20 | 3,930 | 4,010 | 3,920 | 4,000 | 255,000 | 2,000 |
| 2017-07-19 | 3,895 | 3,940 | 3,895 | 3,915 | 216,400 | 1,957.50 |
| 2017-07-18 | 3,890 | 3,910 | 3,860 | 3,905 | 193,100 | 1,952.50 |
| 2017-07-14 | 3,920 | 3,945 | 3,890 | 3,905 | 173,500 | 1,952.50 |
| 2017-07-13 | 3,955 | 3,975 | 3,920 | 3,940 | 209,800 | 1,970 |
| 2017-07-12 | 3,970 | 4,035 | 3,935 | 3,940 | 215,800 | 1,970 |
| 2017-07-11 | 3,995 | 4,015 | 3,960 | 3,995 | 278,100 | 1,997.50 |
| 2017-07-10 | 3,935 | 3,985 | 3,925 | 3,935 | 211,000 | 1,967.50 |
| 2017-07-07 | 3,870 | 3,935 | 3,870 | 3,915 | 263,700 | 1,957.50 |
| 2017-07-06 | 3,945 | 3,945 | 3,875 | 3,885 | 246,600 | 1,942.50 |
| 2017-07-05 | 3,835 | 3,905 | 3,810 | 3,875 | 344,000 | 1,937.50 |
| 2017-07-04 | 3,980 | 3,980 | 3,830 | 3,850 | 264,600 | 1,925 |
| 2017-07-03 | 3,975 | 4,045 | 3,945 | 3,965 | 297,500 | 1,982.50 |
| 2017-06-30 | 3,950 | 3,955 | 3,905 | 3,930 | 300,400 | 1,965 |
| 2017-06-29 | 3,990 | 4,050 | 3,965 | 3,980 | 415,400 | 1,990 |
| 2017-06-28 | 4,005 | 4,045 | 3,960 | 3,960 | 436,400 | 1,980 |
| 2017-06-27 | 4,060 | 4,060 | 4,000 | 4,025 | 175,000 | 2,012.50 |
| 2017-06-26 | 3,955 | 4,050 | 3,955 | 4,050 | 231,800 | 2,025 |
| 2017-06-23 | 3,985 | 3,990 | 3,945 | 3,955 | 226,000 | 1,977.50 |
| 2017-06-22 | 3,960 | 3,985 | 3,955 | 3,970 | 194,000 | 1,985 |
| 2017-06-21 | 3,945 | 3,995 | 3,945 | 3,975 | 172,400 | 1,987.50 |
| 2017-06-20 | 3,920 | 3,965 | 3,910 | 3,950 | 181,100 | 1,975 |
| 2017-06-19 | 3,890 | 3,925 | 3,880 | 3,895 | 160,100 | 1,947.50 |
| 2017-06-16 | 3,900 | 3,930 | 3,870 | 3,890 | 419,300 | 1,945 |
| 2017-06-15 | 3,895 | 3,910 | 3,870 | 3,900 | 212,300 | 1,950 |
| 2017-06-14 | 3,920 | 3,970 | 3,895 | 3,905 | 268,500 | 1,952.50 |
| 2017-06-13 | 3,875 | 3,930 | 3,875 | 3,880 | 310,500 | 1,940 |
| 2017-06-12 | 3,820 | 3,885 | 3,775 | 3,865 | 295,000 | 1,932.50 |
| 2017-06-09 | 3,935 | 3,935 | 3,875 | 3,875 | 342,100 | 1,937.50 |
| 2017-06-08 | 3,900 | 3,945 | 3,885 | 3,905 | 429,900 | 1,952.50 |
| 2017-06-07 | 3,795 | 3,880 | 3,785 | 3,860 | 352,600 | 1,930 |
| 2017-06-06 | 3,840 | 3,840 | 3,775 | 3,795 | 303,400 | 1,897.50 |
| 2017-06-05 | 3,760 | 3,855 | 3,740 | 3,850 | 267,100 | 1,925 |
| 2017-06-02 | 3,830 | 3,835 | 3,760 | 3,770 | 347,800 | 1,885 |
| 2017-06-01 | 3,780 | 3,820 | 3,765 | 3,810 | 246,000 | 1,905 |
| 2017-05-31 | 3,700 | 3,780 | 3,695 | 3,775 | 285,400 | 1,887.50 |
| 2017-05-30 | 3,805 | 3,825 | 3,770 | 3,770 | 242,300 | 1,885 |
| 2017-05-29 | 3,775 | 3,800 | 3,765 | 3,795 | 268,300 | 1,897.50 |
| 2017-05-26 | 3,740 | 3,780 | 3,725 | 3,775 | 281,400 | 1,887.50 |
| 2017-05-25 | 3,680 | 3,760 | 3,655 | 3,740 | 431,400 | 1,870 |
| 2017-05-24 | 3,710 | 3,735 | 3,705 | 3,715 | 362,700 | 1,857.50 |
| 2017-05-23 | 3,630 | 3,690 | 3,610 | 3,675 | 495,100 | 1,837.50 |
| 2017-05-22 | 3,570 | 3,580 | 3,540 | 3,570 | 176,900 | 1,785 |
| 2017-05-19 | 3,610 | 3,635 | 3,575 | 3,575 | 268,200 | 1,787.50 |
| 2017-05-18 | 3,550 | 3,605 | 3,550 | 3,595 | 325,400 | 1,797.50 |
| 2017-05-17 | 3,645 | 3,645 | 3,605 | 3,620 | 302,200 | 1,810 |
| 2017-05-16 | 3,600 | 3,650 | 3,590 | 3,650 | 414,000 | 1,825 |
| 2017-05-15 | 3,520 | 3,585 | 3,510 | 3,580 | 247,900 | 1,790 |
| 2017-05-12 | 3,570 | 3,595 | 3,550 | 3,560 | 316,300 | 1,780 |
| 2017-05-11 | 3,605 | 3,625 | 3,590 | 3,590 | 389,300 | 1,795 |
| 2017-05-10 | 3,560 | 3,605 | 3,550 | 3,605 | 355,900 | 1,802.50 |
| 2017-05-09 | 3,590 | 3,605 | 3,550 | 3,560 | 498,800 | 1,780 |
| 2017-05-08 | 3,395 | 3,590 | 3,390 | 3,590 | 775,100 | 1,795 |
| 2017-05-02 | 3,360 | 3,415 | 3,325 | 3,345 | 763,300 | 1,672.50 |
| 2017-05-01 | 3,285 | 3,360 | 3,275 | 3,360 | 463,000 | 1,680 |
| 2017-04-28 | 3,235 | 3,250 | 3,210 | 3,245 | 244,600 | 1,622.50 |
| 2017-04-27 | 3,215 | 3,240 | 3,205 | 3,225 | 265,500 | 1,612.50 |
| 2017-04-26 | 3,200 | 3,250 | 3,170 | 3,240 | 249,700 | 1,620 |
| 2017-04-25 | 3,180 | 3,225 | 3,165 | 3,215 | 156,500 | 1,607.50 |
| 2017-04-24 | 3,180 | 3,205 | 3,140 | 3,200 | 250,400 | 1,600 |
| 2017-04-21 | 3,150 | 3,155 | 3,115 | 3,155 | 319,300 | 1,577.50 |
| 2017-04-20 | 3,230 | 3,240 | 3,115 | 3,130 | 458,700 | 1,565 |
| 2017-04-19 | 3,200 | 3,275 | 3,200 | 3,245 | 365,300 | 1,622.50 |
| 2017-04-18 | 3,200 | 3,220 | 3,170 | 3,220 | 151,300 | 1,610 |
| 2017-04-17 | 3,150 | 3,190 | 3,150 | 3,180 | 170,700 | 1,590 |
| 2017-04-14 | 3,185 | 3,195 | 3,145 | 3,155 | 166,200 | 1,577.50 |
| 2017-04-13 | 3,220 | 3,235 | 3,175 | 3,185 | 253,300 | 1,592.50 |
| 2017-04-12 | 3,225 | 3,245 | 3,200 | 3,245 | 320,100 | 1,622.50 |
| 2017-04-11 | 3,270 | 3,285 | 3,210 | 3,250 | 379,600 | 1,625 |
| 2017-04-10 | 3,305 | 3,310 | 3,260 | 3,265 | 297,500 | 1,632.50 |
| 2017-04-07 | 3,225 | 3,280 | 3,215 | 3,265 | 501,300 | 1,632.50 |
| 2017-04-06 | 3,240 | 3,260 | 3,190 | 3,195 | 294,700 | 1,597.50 |
| 2017-04-05 | 3,265 | 3,285 | 3,230 | 3,250 | 213,100 | 1,625 |
| 2017-04-04 | 3,305 | 3,315 | 3,235 | 3,250 | 327,900 | 1,625 |
| 2017-04-03 | 3,285 | 3,310 | 3,260 | 3,295 | 231,600 | 1,647.50 |
| 2017-03-31 | 3,285 | 3,310 | 3,260 | 3,270 | 365,300 | 1,635 |
| 2017-03-30 | 3,285 | 3,320 | 3,270 | 3,275 | 276,300 | 1,637.50 |
| 2017-03-29 | 3,300 | 3,310 | 3,260 | 3,295 | 231,300 | 1,647.50 |
| 2017-03-28 | 3,285 | 3,315 | 3,260 | 3,310 | 288,900 | 1,655 |
| 2017-03-27 | 3,285 | 3,300 | 3,240 | 3,250 | 242,200 | 1,625 |
| 2017-03-24 | 3,325 | 3,355 | 3,295 | 3,315 | 423,500 | 1,657.50 |
| 2017-03-23 | 3,240 | 3,325 | 3,240 | 3,270 | 555,400 | 1,635 |
| 2017-03-22 | 3,215 | 3,270 | 3,195 | 3,215 | 353,700 | 1,607.50 |
| 2017-03-21 | 3,220 | 3,300 | 3,220 | 3,275 | 449,500 | 1,637.50 |
| 2017-03-17 | 3,205 | 3,255 | 3,195 | 3,220 | 298,500 | 1,610 |
| 2017-03-16 | 3,135 | 3,210 | 3,115 | 3,200 | 481,000 | 1,600 |
| 2017-03-15 | 3,160 | 3,165 | 3,140 | 3,150 | 173,600 | 1,575 |
| 2017-03-14 | 3,160 | 3,180 | 3,125 | 3,170 | 400,400 | 1,585 |
| 2017-03-13 | 3,175 | 3,190 | 3,165 | 3,165 | 260,200 | 1,582.50 |
| 2017-03-10 | 3,160 | 3,170 | 3,140 | 3,150 | 240,600 | 1,575 |
| 2017-03-09 | 3,120 | 3,155 | 3,110 | 3,150 | 355,100 | 1,575 |
| 2017-03-08 | 3,100 | 3,115 | 3,075 | 3,095 | 343,300 | 1,547.50 |
| 2017-03-07 | 3,060 | 3,080 | 3,035 | 3,070 | 271,900 | 1,535 |
| 2017-03-06 | 3,045 | 3,090 | 3,040 | 3,080 | 250,300 | 1,540 |
| 2017-03-03 | 3,045 | 3,065 | 3,030 | 3,050 | 346,300 | 1,525 |
| 2017-03-02 | 3,075 | 3,075 | 3,030 | 3,045 | 447,100 | 1,522.50 |
| 2017-03-01 | 3,030 | 3,040 | 2,991 | 3,035 | 511,700 | 1,517.50 |
| 2017-02-28 | 3,090 | 3,090 | 3,035 | 3,045 | 512,200 | 1,522.50 |
| 2017-02-27 | 3,105 | 3,125 | 3,070 | 3,085 | 464,500 | 1,542.50 |
| 2017-02-24 | 3,125 | 3,140 | 3,110 | 3,140 | 206,200 | 1,570 |
| 2017-02-23 | 3,150 | 3,160 | 3,130 | 3,145 | 183,600 | 1,572.50 |
| 2017-02-22 | 3,125 | 3,150 | 3,115 | 3,150 | 246,300 | 1,575 |
| 2017-02-21 | 3,130 | 3,145 | 3,100 | 3,125 | 261,800 | 1,562.50 |
| 2017-02-20 | 3,170 | 3,185 | 3,140 | 3,150 | 226,900 | 1,575 |
| 2017-02-17 | 3,150 | 3,170 | 3,115 | 3,155 | 298,900 | 1,577.50 |
| 2017-02-16 | 3,100 | 3,130 | 3,100 | 3,130 | 318,100 | 1,565 |
| 2017-02-15 | 3,135 | 3,155 | 3,090 | 3,100 | 335,800 | 1,550 |
| 2017-02-14 | 3,155 | 3,170 | 3,110 | 3,115 | 410,100 | 1,557.50 |
| 2017-02-13 | 3,175 | 3,185 | 3,140 | 3,155 | 359,700 | 1,577.50 |
| 2017-02-10 | 3,180 | 3,185 | 3,105 | 3,130 | 525,600 | 1,565 |
| 2017-02-09 | 3,175 | 3,190 | 3,150 | 3,170 | 437,200 | 1,585 |
| 2017-02-08 | 3,190 | 3,210 | 3,180 | 3,200 | 334,100 | 1,600 |
| 2017-02-07 | 3,260 | 3,265 | 3,175 | 3,185 | 355,300 | 1,592.50 |
| 2017-02-06 | 3,315 | 3,315 | 3,255 | 3,295 | 417,800 | 1,647.50 |
| 2017-02-03 | 3,235 | 3,345 | 3,180 | 3,280 | 864,100 | 1,640 |
| 2017-02-02 | 3,160 | 3,190 | 3,120 | 3,155 | 605,100 | 1,577.50 |
| 2017-02-01 | 3,035 | 3,115 | 3,025 | 3,110 | 441,400 | 1,555 |
| 2017-01-31 | 2,996 | 3,045 | 2,996 | 3,035 | 352,500 | 1,517.50 |
| 2017-01-30 | 3,015 | 3,040 | 2,979 | 3,025 | 277,400 | 1,512.50 |
| 2017-01-27 | 3,030 | 3,055 | 3,020 | 3,030 | 211,400 | 1,515 |
| 2017-01-26 | 3,000 | 3,040 | 2,980 | 3,030 | 264,700 | 1,515 |
| 2017-01-25 | 2,990 | 2,996 | 2,961 | 2,971 | 278,700 | 1,485.50 |
| 2017-01-24 | 2,934 | 2,997 | 2,934 | 2,970 | 307,400 | 1,485 |
| 2017-01-23 | 2,934 | 2,967 | 2,934 | 2,941 | 216,300 | 1,470.50 |
| 2017-01-20 | 2,963 | 2,983 | 2,946 | 2,965 | 228,300 | 1,482.50 |
| 2017-01-19 | 2,976 | 2,990 | 2,952 | 2,957 | 374,900 | 1,478.50 |
| 2017-01-18 | 2,969 | 2,996 | 2,927 | 2,941 | 311,700 | 1,470.50 |
| 2017-01-17 | 3,010 | 3,010 | 2,945 | 2,948 | 263,800 | 1,474 |
| 2017-01-16 | 3,005 | 3,055 | 3,000 | 3,005 | 191,700 | 1,502.50 |
| 2017-01-13 | 3,025 | 3,065 | 3,015 | 3,015 | 292,600 | 1,507.50 |
| 2017-01-12 | 3,015 | 3,030 | 2,985 | 3,025 | 386,400 | 1,512.50 |
| 2017-01-11 | 3,040 | 3,075 | 3,015 | 3,055 | 278,200 | 1,527.50 |
| 2017-01-10 | 3,085 | 3,145 | 3,075 | 3,080 | 422,300 | 1,540 |
| 2017-01-06 | 3,075 | 3,095 | 3,065 | 3,090 | 205,100 | 1,545 |
| 2017-01-05 | 3,080 | 3,135 | 3,055 | 3,135 | 309,800 | 1,567.50 |
| 2017-01-04 | 3,075 | 3,120 | 3,070 | 3,075 | 298,800 | 1,537.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2015-03-27]1株→2株 [2000-06-27]1株→3株