4746 (株)東計電算 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 | 3,335 | 3,335 | 3,260 | 3,270 | 25,100 | 1,635 |
| 2017-12-28 | 3,370 | 3,375 | 3,315 | 3,330 | 17,400 | 1,665 |
| 2017-12-27 | 3,335 | 3,380 | 3,280 | 3,370 | 66,700 | 1,685 |
| 2017-12-26 | 3,445 | 3,450 | 3,415 | 3,415 | 105,600 | 1,707.50 |
| 2017-12-25 | 3,445 | 3,490 | 3,435 | 3,465 | 38,700 | 1,732.50 |
| 2017-12-22 | 3,475 | 3,485 | 3,445 | 3,445 | 19,600 | 1,722.50 |
| 2017-12-21 | 3,405 | 3,460 | 3,405 | 3,455 | 32,000 | 1,727.50 |
| 2017-12-20 | 3,395 | 3,410 | 3,385 | 3,410 | 19,800 | 1,705 |
| 2017-12-19 | 3,380 | 3,410 | 3,380 | 3,400 | 40,700 | 1,700 |
| 2017-12-18 | 3,380 | 3,395 | 3,380 | 3,380 | 16,100 | 1,690 |
| 2017-12-15 | 3,380 | 3,385 | 3,370 | 3,375 | 21,200 | 1,687.50 |
| 2017-12-14 | 3,380 | 3,385 | 3,370 | 3,385 | 11,000 | 1,692.50 |
| 2017-12-13 | 3,380 | 3,380 | 3,370 | 3,375 | 12,600 | 1,687.50 |
| 2017-12-12 | 3,385 | 3,390 | 3,380 | 3,385 | 11,600 | 1,692.50 |
| 2017-12-11 | 3,385 | 3,415 | 3,385 | 3,390 | 12,600 | 1,695 |
| 2017-12-08 | 3,390 | 3,415 | 3,365 | 3,395 | 16,600 | 1,697.50 |
| 2017-12-07 | 3,380 | 3,420 | 3,380 | 3,385 | 12,800 | 1,692.50 |
| 2017-12-06 | 3,375 | 3,400 | 3,375 | 3,390 | 14,800 | 1,695 |
| 2017-12-05 | 3,380 | 3,400 | 3,365 | 3,395 | 19,400 | 1,697.50 |
| 2017-12-04 | 3,350 | 3,390 | 3,350 | 3,380 | 19,600 | 1,690 |
| 2017-12-01 | 3,315 | 3,345 | 3,315 | 3,335 | 13,100 | 1,667.50 |
| 2017-11-30 | 3,345 | 3,360 | 3,330 | 3,340 | 16,400 | 1,670 |
| 2017-11-29 | 3,360 | 3,385 | 3,355 | 3,365 | 16,000 | 1,682.50 |
| 2017-11-28 | 3,395 | 3,400 | 3,360 | 3,365 | 16,300 | 1,682.50 |
| 2017-11-27 | 3,365 | 3,390 | 3,355 | 3,385 | 17,800 | 1,692.50 |
| 2017-11-24 | 3,300 | 3,325 | 3,280 | 3,325 | 10,400 | 1,662.50 |
| 2017-11-22 | 3,320 | 3,320 | 3,280 | 3,280 | 10,100 | 1,640 |
| 2017-11-21 | 3,230 | 3,290 | 3,220 | 3,270 | 13,300 | 1,635 |
| 2017-11-20 | 3,215 | 3,230 | 3,190 | 3,220 | 9,100 | 1,610 |
| 2017-11-17 | 3,200 | 3,235 | 3,195 | 3,195 | 8,300 | 1,597.50 |
| 2017-11-16 | 3,130 | 3,210 | 3,130 | 3,185 | 9,700 | 1,592.50 |
| 2017-11-15 | 3,240 | 3,240 | 3,130 | 3,150 | 23,300 | 1,575 |
| 2017-11-13 | 3,345 | 3,345 | 3,285 | 3,295 | 16,700 | 1,647.50 |
| 2017-11-10 | 3,365 | 3,385 | 3,325 | 3,350 | 16,600 | 1,675 |
| 2017-11-09 | 3,425 | 3,450 | 3,395 | 3,405 | 14,600 | 1,702.50 |
| 2017-11-08 | 3,415 | 3,450 | 3,395 | 3,445 | 9,400 | 1,722.50 |
| 2017-11-07 | 3,420 | 3,445 | 3,410 | 3,430 | 11,800 | 1,715 |
| 2017-11-06 | 3,450 | 3,455 | 3,420 | 3,430 | 11,100 | 1,715 |
| 2017-11-02 | 3,450 | 3,485 | 3,420 | 3,485 | 15,000 | 1,742.50 |
| 2017-11-01 | 3,455 | 3,490 | 3,450 | 3,460 | 10,500 | 1,730 |
| 2017-10-31 | 3,485 | 3,485 | 3,435 | 3,450 | 10,700 | 1,725 |
| 2017-10-30 | 3,495 | 3,495 | 3,430 | 3,460 | 13,100 | 1,730 |
| 2017-10-27 | 3,430 | 3,490 | 3,430 | 3,465 | 12,800 | 1,732.50 |
| 2017-10-26 | 3,340 | 3,525 | 3,310 | 3,430 | 56,600 | 1,715 |
| 2017-10-25 | 3,460 | 3,470 | 3,325 | 3,350 | 19,300 | 1,675 |
| 2017-10-24 | 3,340 | 3,450 | 3,340 | 3,425 | 14,800 | 1,712.50 |
| 2017-10-23 | 3,305 | 3,340 | 3,290 | 3,335 | 12,200 | 1,667.50 |
| 2017-10-20 | 3,210 | 3,370 | 3,200 | 3,295 | 19,100 | 1,647.50 |
| 2017-10-19 | 3,200 | 3,235 | 3,200 | 3,220 | 5,000 | 1,610 |
| 2017-10-18 | 3,210 | 3,230 | 3,200 | 3,230 | 7,000 | 1,615 |
| 2017-10-17 | 3,220 | 3,220 | 3,185 | 3,210 | 8,200 | 1,605 |
| 2017-10-16 | 3,200 | 3,235 | 3,160 | 3,220 | 11,300 | 1,610 |
| 2017-10-13 | 3,270 | 3,270 | 3,205 | 3,220 | 13,500 | 1,610 |
| 2017-10-12 | 3,270 | 3,275 | 3,250 | 3,270 | 10,700 | 1,635 |
| 2017-10-11 | 3,210 | 3,245 | 3,210 | 3,240 | 8,600 | 1,620 |
| 2017-10-10 | 3,165 | 3,215 | 3,155 | 3,210 | 8,500 | 1,605 |
| 2017-10-06 | 3,190 | 3,190 | 3,165 | 3,165 | 5,000 | 1,582.50 |
| 2017-10-05 | 3,190 | 3,200 | 3,165 | 3,190 | 9,400 | 1,595 |
| 2017-10-04 | 3,140 | 3,180 | 3,140 | 3,170 | 10,200 | 1,585 |
| 2017-10-03 | 3,105 | 3,150 | 3,105 | 3,140 | 8,700 | 1,570 |
| 2017-10-02 | 3,080 | 3,100 | 3,070 | 3,095 | 12,500 | 1,547.50 |
| 2017-09-29 | 3,065 | 3,100 | 3,035 | 3,055 | 15,000 | 1,527.50 |
| 2017-09-28 | 3,030 | 3,070 | 3,015 | 3,055 | 9,800 | 1,527.50 |
| 2017-09-27 | 3,000 | 3,075 | 2,970 | 2,996 | 27,100 | 1,498 |
| 2017-09-26 | 2,955 | 2,998 | 2,955 | 2,977 | 19,000 | 1,488.50 |
| 2017-09-25 | 2,907 | 2,950 | 2,907 | 2,937 | 8,700 | 1,468.50 |
| 2017-09-22 | 2,920 | 2,934 | 2,900 | 2,921 | 5,000 | 1,460.50 |
| 2017-09-21 | 2,946 | 2,946 | 2,887 | 2,918 | 16,200 | 1,459 |
| 2017-09-20 | 2,949 | 2,949 | 2,931 | 2,946 | 6,800 | 1,473 |
| 2017-09-19 | 2,930 | 2,949 | 2,930 | 2,949 | 7,900 | 1,474.50 |
| 2017-09-15 | 2,888 | 2,915 | 2,876 | 2,908 | 8,500 | 1,454 |
| 2017-09-14 | 2,895 | 2,914 | 2,887 | 2,898 | 8,500 | 1,449 |
| 2017-09-13 | 2,855 | 2,896 | 2,855 | 2,890 | 12,300 | 1,445 |
| 2017-09-12 | 2,856 | 2,858 | 2,843 | 2,852 | 8,300 | 1,426 |
| 2017-09-11 | 2,792 | 2,835 | 2,792 | 2,835 | 8,300 | 1,417.50 |
| 2017-09-08 | 2,778 | 2,797 | 2,770 | 2,784 | 10,400 | 1,392 |
| 2017-09-07 | 2,750 | 2,768 | 2,750 | 2,768 | 6,100 | 1,384 |
| 2017-09-06 | 2,705 | 2,745 | 2,694 | 2,737 | 4,800 | 1,368.50 |
| 2017-09-05 | 2,720 | 2,760 | 2,712 | 2,724 | 12,100 | 1,362 |
| 2017-09-04 | 2,760 | 2,762 | 2,720 | 2,720 | 12,200 | 1,360 |
| 2017-09-01 | 2,748 | 2,769 | 2,699 | 2,760 | 16,100 | 1,380 |
| 2017-08-31 | 2,736 | 2,747 | 2,736 | 2,747 | 4,200 | 1,373.50 |
| 2017-08-30 | 2,719 | 2,736 | 2,714 | 2,736 | 4,100 | 1,368 |
| 2017-08-29 | 2,699 | 2,716 | 2,676 | 2,708 | 11,200 | 1,354 |
| 2017-08-28 | 2,688 | 2,689 | 2,667 | 2,667 | 8,300 | 1,333.50 |
| 2017-08-25 | 2,659 | 2,680 | 2,659 | 2,660 | 12,300 | 1,330 |
| 2017-08-24 | 2,673 | 2,673 | 2,644 | 2,655 | 4,000 | 1,327.50 |
| 2017-08-23 | 2,660 | 2,673 | 2,635 | 2,635 | 8,200 | 1,317.50 |
| 2017-08-22 | 2,632 | 2,649 | 2,621 | 2,629 | 11,600 | 1,314.50 |
| 2017-08-21 | 2,575 | 2,675 | 2,551 | 2,615 | 19,200 | 1,307.50 |
| 2017-08-18 | 2,612 | 2,619 | 2,572 | 2,586 | 24,200 | 1,293 |
| 2017-08-17 | 2,642 | 2,642 | 2,608 | 2,620 | 17,800 | 1,310 |
| 2017-08-16 | 2,713 | 2,714 | 2,645 | 2,654 | 19,500 | 1,327 |
| 2017-08-15 | 2,717 | 2,745 | 2,711 | 2,712 | 15,000 | 1,356 |
| 2017-08-14 | 2,790 | 2,790 | 2,711 | 2,718 | 12,500 | 1,359 |
| 2017-08-10 | 2,790 | 2,801 | 2,783 | 2,793 | 6,000 | 1,396.50 |
| 2017-08-09 | 2,782 | 2,803 | 2,781 | 2,784 | 9,700 | 1,392 |
| 2017-08-08 | 2,786 | 2,840 | 2,782 | 2,785 | 39,400 | 1,392.50 |
| 2017-08-07 | 2,930 | 2,941 | 2,919 | 2,941 | 8,200 | 1,470.50 |
| 2017-08-04 | 2,870 | 2,906 | 2,868 | 2,906 | 6,100 | 1,453 |
| 2017-08-03 | 2,896 | 2,896 | 2,857 | 2,867 | 5,500 | 1,433.50 |
| 2017-08-02 | 2,815 | 2,869 | 2,815 | 2,865 | 9,900 | 1,432.50 |
| 2017-08-01 | 2,790 | 2,817 | 2,790 | 2,811 | 8,200 | 1,405.50 |
| 2017-07-31 | 2,800 | 2,810 | 2,784 | 2,806 | 5,800 | 1,403 |
| 2017-07-28 | 2,790 | 2,804 | 2,781 | 2,796 | 11,000 | 1,398 |
| 2017-07-27 | 2,795 | 2,816 | 2,793 | 2,796 | 3,800 | 1,398 |
| 2017-07-26 | 2,816 | 2,816 | 2,780 | 2,790 | 7,800 | 1,395 |
| 2017-07-25 | 2,815 | 2,817 | 2,801 | 2,816 | 2,500 | 1,408 |
| 2017-07-24 | 2,805 | 2,818 | 2,798 | 2,815 | 7,700 | 1,407.50 |
| 2017-07-21 | 2,799 | 2,810 | 2,783 | 2,799 | 5,700 | 1,399.50 |
| 2017-07-20 | 2,765 | 2,790 | 2,765 | 2,790 | 3,200 | 1,395 |
| 2017-07-19 | 2,776 | 2,799 | 2,768 | 2,775 | 4,200 | 1,387.50 |
| 2017-07-18 | 2,800 | 2,800 | 2,771 | 2,789 | 5,400 | 1,394.50 |
| 2017-07-14 | 2,789 | 2,795 | 2,773 | 2,789 | 4,000 | 1,394.50 |
| 2017-07-13 | 2,800 | 2,800 | 2,754 | 2,771 | 6,600 | 1,385.50 |
| 2017-07-12 | 2,796 | 2,800 | 2,778 | 2,794 | 4,800 | 1,397 |
| 2017-07-11 | 2,785 | 2,802 | 2,775 | 2,785 | 5,500 | 1,392.50 |
| 2017-07-10 | 2,760 | 2,791 | 2,759 | 2,777 | 5,500 | 1,388.50 |
| 2017-07-07 | 2,756 | 2,760 | 2,740 | 2,740 | 4,900 | 1,370 |
| 2017-07-06 | 2,800 | 2,800 | 2,751 | 2,785 | 6,600 | 1,392.50 |
| 2017-07-05 | 2,730 | 2,765 | 2,730 | 2,755 | 6,500 | 1,377.50 |
| 2017-07-04 | 2,803 | 2,803 | 2,718 | 2,728 | 6,900 | 1,364 |
| 2017-07-03 | 2,794 | 2,804 | 2,792 | 2,796 | 5,600 | 1,398 |
| 2017-06-30 | 2,782 | 2,798 | 2,749 | 2,792 | 10,300 | 1,396 |
| 2017-06-29 | 2,786 | 2,786 | 2,760 | 2,778 | 5,900 | 1,389 |
| 2017-06-28 | 2,723 | 2,858 | 2,710 | 2,757 | 8,900 | 1,378.50 |
| 2017-06-27 | 2,824 | 2,824 | 2,715 | 2,752 | 8,700 | 1,376 |
| 2017-06-26 | 2,750 | 2,789 | 2,745 | 2,785 | 5,300 | 1,392.50 |
| 2017-06-23 | 2,829 | 2,829 | 2,767 | 2,771 | 9,500 | 1,385.50 |
| 2017-06-22 | 2,803 | 2,899 | 2,803 | 2,829 | 17,300 | 1,414.50 |
| 2017-06-21 | 2,778 | 2,965 | 2,778 | 2,828 | 34,100 | 1,414 |
| 2017-06-20 | 2,717 | 2,765 | 2,707 | 2,765 | 15,600 | 1,382.50 |
| 2017-06-19 | 2,645 | 2,717 | 2,645 | 2,698 | 15,600 | 1,349 |
| 2017-06-16 | 2,585 | 2,615 | 2,582 | 2,600 | 5,600 | 1,300 |
| 2017-06-15 | 2,608 | 2,608 | 2,563 | 2,585 | 10,600 | 1,292.50 |
| 2017-06-14 | 2,615 | 2,617 | 2,583 | 2,584 | 8,000 | 1,292 |
| 2017-06-13 | 2,601 | 2,617 | 2,600 | 2,614 | 4,200 | 1,307 |
| 2017-06-12 | 2,595 | 2,625 | 2,558 | 2,621 | 19,400 | 1,310.50 |
| 2017-06-09 | 2,529 | 2,594 | 2,529 | 2,572 | 20,800 | 1,286 |
| 2017-06-08 | 2,533 | 2,586 | 2,521 | 2,529 | 19,900 | 1,264.50 |
| 2017-06-07 | 2,470 | 2,520 | 2,461 | 2,519 | 15,100 | 1,259.50 |
| 2017-06-06 | 2,447 | 2,468 | 2,430 | 2,460 | 9,100 | 1,230 |
| 2017-06-05 | 2,435 | 2,450 | 2,431 | 2,438 | 5,000 | 1,219 |
| 2017-06-02 | 2,433 | 2,435 | 2,417 | 2,425 | 3,100 | 1,212.50 |
| 2017-06-01 | 2,397 | 2,441 | 2,397 | 2,433 | 8,600 | 1,216.50 |
| 2017-05-31 | 2,394 | 2,398 | 2,362 | 2,362 | 6,200 | 1,181 |
| 2017-05-30 | 2,401 | 2,420 | 2,400 | 2,413 | 2,700 | 1,206.50 |
| 2017-05-29 | 2,418 | 2,420 | 2,413 | 2,413 | 900 | 1,206.50 |
| 2017-05-26 | 2,430 | 2,438 | 2,408 | 2,408 | 3,400 | 1,204 |
| 2017-05-25 | 2,424 | 2,441 | 2,417 | 2,434 | 6,100 | 1,217 |
| 2017-05-24 | 2,402 | 2,424 | 2,400 | 2,424 | 5,900 | 1,212 |
| 2017-05-23 | 2,389 | 2,405 | 2,389 | 2,402 | 5,100 | 1,201 |
| 2017-05-22 | 2,392 | 2,404 | 2,357 | 2,389 | 4,000 | 1,194.50 |
| 2017-05-19 | 2,380 | 2,389 | 2,380 | 2,388 | 3,100 | 1,194 |
| 2017-05-18 | 2,383 | 2,390 | 2,378 | 2,387 | 6,300 | 1,193.50 |
| 2017-05-17 | 2,414 | 2,419 | 2,394 | 2,398 | 4,700 | 1,199 |
| 2017-05-16 | 2,385 | 2,418 | 2,385 | 2,414 | 6,900 | 1,207 |
| 2017-05-15 | 2,389 | 2,390 | 2,384 | 2,389 | 7,100 | 1,194.50 |
| 2017-05-12 | 2,399 | 2,399 | 2,390 | 2,390 | 4,800 | 1,195 |
| 2017-05-11 | 2,412 | 2,412 | 2,395 | 2,400 | 12,600 | 1,200 |
| 2017-05-10 | 2,415 | 2,419 | 2,403 | 2,413 | 9,600 | 1,206.50 |
| 2017-05-09 | 2,400 | 2,444 | 2,400 | 2,415 | 21,600 | 1,207.50 |
| 2017-05-08 | 2,320 | 2,344 | 2,310 | 2,344 | 14,300 | 1,172 |
| 2017-05-02 | 2,320 | 2,322 | 2,303 | 2,310 | 6,100 | 1,155 |
| 2017-05-01 | 2,316 | 2,317 | 2,302 | 2,312 | 4,800 | 1,156 |
| 2017-04-28 | 2,300 | 2,321 | 2,297 | 2,316 | 6,400 | 1,158 |
| 2017-04-27 | 2,310 | 2,314 | 2,289 | 2,302 | 8,100 | 1,151 |
| 2017-04-26 | 2,302 | 2,320 | 2,301 | 2,314 | 7,500 | 1,157 |
| 2017-04-25 | 2,333 | 2,336 | 2,317 | 2,317 | 7,000 | 1,158.50 |
| 2017-04-24 | 2,302 | 2,319 | 2,281 | 2,306 | 9,800 | 1,153 |
| 2017-04-21 | 2,257 | 2,304 | 2,240 | 2,301 | 9,200 | 1,150.50 |
| 2017-04-20 | 2,237 | 2,253 | 2,233 | 2,246 | 9,700 | 1,123 |
| 2017-04-19 | 2,204 | 2,246 | 2,204 | 2,238 | 5,800 | 1,119 |
| 2017-04-18 | 2,211 | 2,230 | 2,211 | 2,225 | 3,300 | 1,112.50 |
| 2017-04-17 | 2,157 | 2,216 | 2,152 | 2,207 | 7,600 | 1,103.50 |
| 2017-04-14 | 2,235 | 2,235 | 2,177 | 2,191 | 15,300 | 1,095.50 |
| 2017-04-13 | 2,201 | 2,209 | 2,181 | 2,206 | 6,100 | 1,103 |
| 2017-04-12 | 2,255 | 2,255 | 2,202 | 2,211 | 10,100 | 1,105.50 |
| 2017-04-11 | 2,245 | 2,281 | 2,245 | 2,275 | 7,000 | 1,137.50 |
| 2017-04-10 | 2,221 | 2,265 | 2,221 | 2,254 | 7,900 | 1,127 |
| 2017-04-07 | 2,216 | 2,241 | 2,200 | 2,217 | 8,900 | 1,108.50 |
| 2017-04-06 | 2,250 | 2,256 | 2,201 | 2,216 | 12,700 | 1,108 |
| 2017-04-05 | 2,320 | 2,332 | 2,270 | 2,273 | 13,100 | 1,136.50 |
| 2017-04-04 | 2,345 | 2,355 | 2,320 | 2,325 | 8,600 | 1,162.50 |
| 2017-04-03 | 2,354 | 2,354 | 2,325 | 2,345 | 7,900 | 1,172.50 |
| 2017-03-31 | 2,345 | 2,353 | 2,311 | 2,311 | 17,600 | 1,155.50 |
| 2017-03-30 | 2,300 | 2,320 | 2,300 | 2,316 | 10,200 | 1,158 |
| 2017-03-29 | 2,272 | 2,295 | 2,266 | 2,295 | 9,600 | 1,147.50 |
| 2017-03-28 | 2,263 | 2,264 | 2,244 | 2,263 | 9,600 | 1,131.50 |
| 2017-03-27 | 2,266 | 2,268 | 2,253 | 2,257 | 8,400 | 1,128.50 |
| 2017-03-24 | 2,257 | 2,263 | 2,232 | 2,253 | 9,600 | 1,126.50 |
| 2017-03-23 | 2,241 | 2,256 | 2,227 | 2,253 | 2,900 | 1,126.50 |
| 2017-03-22 | 2,251 | 2,251 | 2,226 | 2,226 | 8,600 | 1,113 |
| 2017-03-21 | 2,227 | 2,254 | 2,221 | 2,252 | 3,900 | 1,126 |
| 2017-03-17 | 2,236 | 2,251 | 2,236 | 2,240 | 5,400 | 1,120 |
| 2017-03-16 | 2,198 | 2,236 | 2,198 | 2,236 | 9,000 | 1,118 |
| 2017-03-15 | 2,264 | 2,264 | 2,235 | 2,237 | 6,200 | 1,118.50 |
| 2017-03-14 | 2,266 | 2,266 | 2,257 | 2,262 | 3,600 | 1,131 |
| 2017-03-13 | 2,249 | 2,265 | 2,242 | 2,260 | 13,200 | 1,130 |
| 2017-03-10 | 2,240 | 2,248 | 2,231 | 2,243 | 14,500 | 1,121.50 |
| 2017-03-09 | 2,220 | 2,239 | 2,217 | 2,235 | 13,600 | 1,117.50 |
| 2017-03-08 | 2,219 | 2,219 | 2,151 | 2,208 | 9,200 | 1,104 |
| 2017-03-07 | 2,215 | 2,220 | 2,189 | 2,193 | 7,200 | 1,096.50 |
| 2017-03-06 | 2,216 | 2,216 | 2,172 | 2,189 | 5,300 | 1,094.50 |
| 2017-03-03 | 2,213 | 2,215 | 2,205 | 2,206 | 2,700 | 1,103 |
| 2017-03-02 | 2,207 | 2,220 | 2,207 | 2,217 | 3,400 | 1,108.50 |
| 2017-03-01 | 2,207 | 2,210 | 2,200 | 2,207 | 4,800 | 1,103.50 |
| 2017-02-28 | 2,200 | 2,228 | 2,200 | 2,212 | 9,500 | 1,106 |
| 2017-02-27 | 2,214 | 2,220 | 2,203 | 2,212 | 4,600 | 1,106 |
| 2017-02-24 | 2,228 | 2,233 | 2,203 | 2,230 | 7,000 | 1,115 |
| 2017-02-23 | 2,210 | 2,226 | 2,203 | 2,224 | 4,000 | 1,112 |
| 2017-02-22 | 2,210 | 2,217 | 2,210 | 2,213 | 6,900 | 1,106.50 |
| 2017-02-21 | 2,215 | 2,228 | 2,215 | 2,218 | 6,200 | 1,109 |
| 2017-02-20 | 2,199 | 2,215 | 2,187 | 2,215 | 3,700 | 1,107.50 |
| 2017-02-17 | 2,214 | 2,217 | 2,120 | 2,199 | 7,700 | 1,099.50 |
| 2017-02-16 | 2,216 | 2,225 | 2,199 | 2,214 | 4,500 | 1,107 |
| 2017-02-15 | 2,234 | 2,234 | 2,209 | 2,216 | 13,000 | 1,108 |
| 2017-02-14 | 2,233 | 2,237 | 2,227 | 2,234 | 5,200 | 1,117 |
| 2017-02-13 | 2,230 | 2,237 | 2,219 | 2,233 | 6,800 | 1,116.50 |
| 2017-02-10 | 2,241 | 2,241 | 2,219 | 2,219 | 11,300 | 1,109.50 |
| 2017-02-09 | 2,218 | 2,244 | 2,218 | 2,232 | 8,500 | 1,116 |
| 2017-02-08 | 2,232 | 2,239 | 2,215 | 2,235 | 21,200 | 1,117.50 |
| 2017-02-07 | 2,200 | 2,233 | 2,200 | 2,233 | 27,200 | 1,116.50 |
| 2017-02-06 | 2,180 | 2,189 | 2,176 | 2,188 | 3,500 | 1,094 |
| 2017-02-03 | 2,174 | 2,190 | 2,174 | 2,174 | 5,400 | 1,087 |
| 2017-02-02 | 2,180 | 2,186 | 2,173 | 2,174 | 6,400 | 1,087 |
| 2017-02-01 | 2,194 | 2,194 | 2,165 | 2,180 | 9,200 | 1,090 |
| 2017-01-31 | 2,180 | 2,199 | 2,168 | 2,197 | 6,100 | 1,098.50 |
| 2017-01-30 | 2,200 | 2,210 | 2,177 | 2,203 | 10,600 | 1,101.50 |
| 2017-01-27 | 2,183 | 2,210 | 2,179 | 2,192 | 19,000 | 1,096 |
| 2017-01-26 | 2,200 | 2,200 | 2,101 | 2,183 | 20,700 | 1,091.50 |
| 2017-01-25 | 2,132 | 2,166 | 2,130 | 2,161 | 16,900 | 1,080.50 |
| 2017-01-24 | 2,113 | 2,147 | 2,100 | 2,131 | 7,300 | 1,065.50 |
| 2017-01-23 | 2,119 | 2,140 | 2,100 | 2,124 | 7,700 | 1,062 |
| 2017-01-20 | 2,130 | 2,150 | 2,107 | 2,119 | 13,700 | 1,059.50 |
| 2017-01-19 | 2,126 | 2,157 | 2,126 | 2,146 | 6,400 | 1,073 |
| 2017-01-18 | 2,116 | 2,137 | 2,116 | 2,126 | 14,300 | 1,063 |
| 2017-01-17 | 2,187 | 2,187 | 2,123 | 2,125 | 14,800 | 1,062.50 |
| 2017-01-16 | 2,164 | 2,193 | 2,162 | 2,187 | 22,600 | 1,093.50 |
| 2017-01-13 | 2,139 | 2,176 | 2,139 | 2,164 | 20,500 | 1,082 |
| 2017-01-12 | 2,148 | 2,175 | 2,120 | 2,139 | 32,300 | 1,069.50 |
| 2017-01-11 | 2,133 | 2,147 | 2,122 | 2,140 | 16,700 | 1,070 |
| 2017-01-10 | 2,122 | 2,134 | 2,115 | 2,124 | 24,300 | 1,062 |
| 2017-01-06 | 2,081 | 2,119 | 2,081 | 2,111 | 33,400 | 1,055.50 |
| 2017-01-05 | 2,097 | 2,100 | 2,062 | 2,092 | 22,800 | 1,046 |
| 2017-01-04 | 2,088 | 2,094 | 1,970 | 2,094 | 32,400 | 1,047 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2004-06-25]1株→1.1株
