5726 (株)大阪チタニウムテクノロジーズ 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 | 2,070 | 2,096 | 2,063 | 2,075 | 302,800 | 2,075 |
| 2017-12-28 | 2,051 | 2,080 | 2,045 | 2,056 | 207,600 | 2,056 |
| 2017-12-27 | 2,000 | 2,062 | 2,000 | 2,049 | 284,800 | 2,049 |
| 2017-12-26 | 2,034 | 2,046 | 1,991 | 1,995 | 188,900 | 1,995 |
| 2017-12-25 | 2,033 | 2,039 | 2,010 | 2,027 | 147,800 | 2,027 |
| 2017-12-22 | 2,010 | 2,038 | 2,000 | 2,029 | 300,400 | 2,029 |
| 2017-12-21 | 2,018 | 2,043 | 2,000 | 2,011 | 237,000 | 2,011 |
| 2017-12-20 | 1,990 | 2,017 | 1,970 | 2,003 | 270,400 | 2,003 |
| 2017-12-19 | 1,981 | 2,033 | 1,973 | 1,982 | 384,200 | 1,982 |
| 2017-12-18 | 1,918 | 1,977 | 1,918 | 1,970 | 350,200 | 1,970 |
| 2017-12-15 | 1,904 | 1,913 | 1,884 | 1,897 | 211,300 | 1,897 |
| 2017-12-14 | 1,910 | 1,940 | 1,902 | 1,918 | 163,100 | 1,918 |
| 2017-12-13 | 1,930 | 1,943 | 1,910 | 1,920 | 207,500 | 1,920 |
| 2017-12-12 | 1,916 | 1,937 | 1,908 | 1,922 | 164,000 | 1,922 |
| 2017-12-11 | 1,920 | 1,964 | 1,913 | 1,923 | 221,200 | 1,923 |
| 2017-12-08 | 1,926 | 1,934 | 1,872 | 1,905 | 331,500 | 1,905 |
| 2017-12-07 | 1,831 | 1,956 | 1,831 | 1,926 | 947,500 | 1,926 |
| 2017-12-06 | 1,836 | 1,840 | 1,812 | 1,822 | 175,700 | 1,822 |
| 2017-12-05 | 1,830 | 1,853 | 1,821 | 1,851 | 197,100 | 1,851 |
| 2017-12-04 | 1,844 | 1,852 | 1,824 | 1,824 | 130,400 | 1,824 |
| 2017-12-01 | 1,861 | 1,876 | 1,840 | 1,844 | 138,300 | 1,844 |
| 2017-11-30 | 1,869 | 1,883 | 1,854 | 1,860 | 149,900 | 1,860 |
| 2017-11-29 | 1,853 | 1,885 | 1,849 | 1,869 | 177,400 | 1,869 |
| 2017-11-28 | 1,899 | 1,902 | 1,840 | 1,842 | 161,900 | 1,842 |
| 2017-11-27 | 1,895 | 1,910 | 1,878 | 1,901 | 176,600 | 1,901 |
| 2017-11-24 | 1,870 | 1,895 | 1,857 | 1,893 | 171,500 | 1,893 |
| 2017-11-22 | 1,890 | 1,916 | 1,863 | 1,894 | 351,500 | 1,894 |
| 2017-11-21 | 1,855 | 1,895 | 1,855 | 1,888 | 306,200 | 1,888 |
| 2017-11-20 | 1,847 | 1,874 | 1,831 | 1,840 | 232,000 | 1,840 |
| 2017-11-17 | 1,880 | 1,885 | 1,820 | 1,843 | 322,500 | 1,843 |
| 2017-11-16 | 1,798 | 1,879 | 1,798 | 1,865 | 333,700 | 1,865 |
| 2017-11-15 | 1,870 | 1,870 | 1,786 | 1,806 | 362,500 | 1,806 |
| 2017-11-13 | 1,814 | 1,816 | 1,770 | 1,784 | 324,700 | 1,784 |
| 2017-11-10 | 1,825 | 1,867 | 1,791 | 1,817 | 497,800 | 1,817 |
| 2017-11-09 | 1,900 | 1,918 | 1,807 | 1,842 | 865,500 | 1,842 |
| 2017-11-08 | 1,756 | 1,860 | 1,735 | 1,853 | 1,289,600 | 1,853 |
| 2017-11-07 | 1,678 | 1,700 | 1,676 | 1,699 | 197,900 | 1,699 |
| 2017-11-06 | 1,695 | 1,699 | 1,671 | 1,671 | 174,500 | 1,671 |
| 2017-11-02 | 1,712 | 1,722 | 1,688 | 1,690 | 290,600 | 1,690 |
| 2017-11-01 | 1,745 | 1,746 | 1,702 | 1,706 | 264,300 | 1,706 |
| 2017-10-31 | 1,736 | 1,739 | 1,664 | 1,732 | 553,600 | 1,732 |
| 2017-10-30 | 1,731 | 1,799 | 1,726 | 1,785 | 859,400 | 1,785 |
| 2017-10-27 | 1,700 | 1,720 | 1,696 | 1,700 | 188,400 | 1,700 |
| 2017-10-26 | 1,705 | 1,721 | 1,693 | 1,698 | 166,600 | 1,698 |
| 2017-10-25 | 1,701 | 1,735 | 1,695 | 1,705 | 522,300 | 1,705 |
| 2017-10-24 | 1,625 | 1,689 | 1,613 | 1,688 | 483,100 | 1,688 |
| 2017-10-23 | 1,612 | 1,624 | 1,603 | 1,614 | 233,900 | 1,614 |
| 2017-10-20 | 1,627 | 1,633 | 1,594 | 1,598 | 254,100 | 1,598 |
| 2017-10-19 | 1,632 | 1,642 | 1,624 | 1,628 | 124,100 | 1,628 |
| 2017-10-18 | 1,644 | 1,644 | 1,620 | 1,634 | 125,400 | 1,634 |
| 2017-10-17 | 1,630 | 1,644 | 1,623 | 1,641 | 190,000 | 1,641 |
| 2017-10-16 | 1,620 | 1,637 | 1,616 | 1,627 | 148,100 | 1,627 |
| 2017-10-13 | 1,625 | 1,631 | 1,605 | 1,622 | 178,300 | 1,622 |
| 2017-10-12 | 1,672 | 1,673 | 1,613 | 1,627 | 382,700 | 1,627 |
| 2017-10-11 | 1,675 | 1,682 | 1,656 | 1,670 | 182,100 | 1,670 |
| 2017-10-10 | 1,669 | 1,680 | 1,646 | 1,672 | 254,700 | 1,672 |
| 2017-10-06 | 1,690 | 1,692 | 1,671 | 1,683 | 124,500 | 1,683 |
| 2017-10-05 | 1,675 | 1,692 | 1,667 | 1,683 | 214,100 | 1,683 |
| 2017-10-04 | 1,675 | 1,690 | 1,665 | 1,680 | 198,000 | 1,680 |
| 2017-10-03 | 1,658 | 1,678 | 1,652 | 1,675 | 262,500 | 1,675 |
| 2017-10-02 | 1,652 | 1,657 | 1,638 | 1,650 | 161,600 | 1,650 |
| 2017-09-29 | 1,620 | 1,641 | 1,613 | 1,635 | 151,200 | 1,635 |
| 2017-09-28 | 1,626 | 1,648 | 1,610 | 1,618 | 107,600 | 1,618 |
| 2017-09-27 | 1,583 | 1,617 | 1,583 | 1,616 | 67,500 | 1,616 |
| 2017-09-26 | 1,590 | 1,600 | 1,575 | 1,597 | 132,000 | 1,597 |
| 2017-09-25 | 1,589 | 1,609 | 1,583 | 1,587 | 111,900 | 1,587 |
| 2017-09-22 | 1,600 | 1,604 | 1,570 | 1,583 | 216,300 | 1,583 |
| 2017-09-21 | 1,638 | 1,655 | 1,608 | 1,614 | 221,000 | 1,614 |
| 2017-09-20 | 1,602 | 1,658 | 1,598 | 1,635 | 447,400 | 1,635 |
| 2017-09-19 | 1,589 | 1,603 | 1,584 | 1,600 | 192,600 | 1,600 |
| 2017-09-15 | 1,541 | 1,582 | 1,536 | 1,582 | 358,300 | 1,582 |
| 2017-09-14 | 1,563 | 1,564 | 1,532 | 1,542 | 147,300 | 1,542 |
| 2017-09-13 | 1,547 | 1,560 | 1,542 | 1,547 | 108,000 | 1,547 |
| 2017-09-12 | 1,558 | 1,566 | 1,531 | 1,543 | 163,100 | 1,543 |
| 2017-09-11 | 1,506 | 1,533 | 1,506 | 1,530 | 173,700 | 1,530 |
| 2017-09-08 | 1,500 | 1,509 | 1,496 | 1,501 | 156,300 | 1,501 |
| 2017-09-07 | 1,525 | 1,541 | 1,506 | 1,509 | 183,200 | 1,509 |
| 2017-09-06 | 1,510 | 1,526 | 1,496 | 1,525 | 209,500 | 1,525 |
| 2017-09-05 | 1,552 | 1,571 | 1,524 | 1,524 | 185,800 | 1,524 |
| 2017-09-04 | 1,591 | 1,591 | 1,555 | 1,560 | 119,300 | 1,560 |
| 2017-09-01 | 1,599 | 1,599 | 1,565 | 1,591 | 186,800 | 1,591 |
| 2017-08-31 | 1,585 | 1,603 | 1,565 | 1,598 | 185,100 | 1,598 |
| 2017-08-30 | 1,562 | 1,590 | 1,551 | 1,562 | 150,800 | 1,562 |
| 2017-08-29 | 1,523 | 1,563 | 1,517 | 1,557 | 263,800 | 1,557 |
| 2017-08-28 | 1,601 | 1,608 | 1,530 | 1,537 | 686,500 | 1,537 |
| 2017-08-25 | 1,615 | 1,620 | 1,602 | 1,605 | 140,900 | 1,605 |
| 2017-08-24 | 1,608 | 1,614 | 1,600 | 1,606 | 156,200 | 1,606 |
| 2017-08-23 | 1,643 | 1,645 | 1,607 | 1,611 | 160,600 | 1,611 |
| 2017-08-22 | 1,612 | 1,639 | 1,610 | 1,633 | 108,000 | 1,633 |
| 2017-08-21 | 1,628 | 1,634 | 1,605 | 1,613 | 154,800 | 1,613 |
| 2017-08-18 | 1,648 | 1,652 | 1,627 | 1,634 | 202,600 | 1,634 |
| 2017-08-17 | 1,637 | 1,669 | 1,626 | 1,668 | 146,300 | 1,668 |
| 2017-08-16 | 1,612 | 1,641 | 1,612 | 1,625 | 100,700 | 1,625 |
| 2017-08-15 | 1,616 | 1,630 | 1,609 | 1,617 | 125,300 | 1,617 |
| 2017-08-14 | 1,616 | 1,624 | 1,606 | 1,607 | 172,300 | 1,607 |
| 2017-08-10 | 1,645 | 1,663 | 1,640 | 1,646 | 114,300 | 1,646 |
| 2017-08-09 | 1,663 | 1,676 | 1,642 | 1,647 | 190,800 | 1,647 |
| 2017-08-08 | 1,668 | 1,679 | 1,652 | 1,662 | 113,300 | 1,662 |
| 2017-08-07 | 1,661 | 1,668 | 1,648 | 1,668 | 144,900 | 1,668 |
| 2017-08-04 | 1,677 | 1,677 | 1,650 | 1,656 | 171,100 | 1,656 |
| 2017-08-03 | 1,679 | 1,679 | 1,650 | 1,670 | 183,000 | 1,670 |
| 2017-08-02 | 1,651 | 1,673 | 1,637 | 1,670 | 262,000 | 1,670 |
| 2017-08-01 | 1,700 | 1,704 | 1,641 | 1,652 | 591,000 | 1,652 |
| 2017-07-31 | 1,808 | 1,808 | 1,702 | 1,703 | 682,300 | 1,703 |
| 2017-07-28 | 1,824 | 1,908 | 1,824 | 1,864 | 535,000 | 1,864 |
| 2017-07-27 | 1,859 | 1,863 | 1,819 | 1,820 | 157,200 | 1,820 |
| 2017-07-26 | 1,828 | 1,856 | 1,828 | 1,839 | 133,900 | 1,839 |
| 2017-07-25 | 1,829 | 1,843 | 1,818 | 1,823 | 99,100 | 1,823 |
| 2017-07-24 | 1,800 | 1,829 | 1,791 | 1,829 | 163,400 | 1,829 |
| 2017-07-21 | 1,801 | 1,806 | 1,781 | 1,802 | 120,000 | 1,802 |
| 2017-07-20 | 1,814 | 1,816 | 1,796 | 1,809 | 137,200 | 1,809 |
| 2017-07-19 | 1,848 | 1,848 | 1,799 | 1,805 | 230,000 | 1,805 |
| 2017-07-18 | 1,845 | 1,859 | 1,825 | 1,859 | 196,300 | 1,859 |
| 2017-07-14 | 1,812 | 1,838 | 1,812 | 1,834 | 172,200 | 1,834 |
| 2017-07-13 | 1,773 | 1,819 | 1,767 | 1,809 | 193,800 | 1,809 |
| 2017-07-12 | 1,768 | 1,785 | 1,760 | 1,780 | 92,700 | 1,780 |
| 2017-07-11 | 1,772 | 1,793 | 1,762 | 1,767 | 106,800 | 1,767 |
| 2017-07-10 | 1,773 | 1,784 | 1,757 | 1,770 | 116,800 | 1,770 |
| 2017-07-07 | 1,751 | 1,776 | 1,748 | 1,764 | 110,200 | 1,764 |
| 2017-07-06 | 1,780 | 1,785 | 1,749 | 1,765 | 199,200 | 1,765 |
| 2017-07-05 | 1,779 | 1,803 | 1,736 | 1,789 | 273,200 | 1,789 |
| 2017-07-04 | 1,841 | 1,849 | 1,768 | 1,777 | 302,200 | 1,777 |
| 2017-07-03 | 1,846 | 1,882 | 1,832 | 1,837 | 273,400 | 1,837 |
| 2017-06-30 | 1,799 | 1,883 | 1,795 | 1,856 | 488,900 | 1,856 |
| 2017-06-29 | 1,827 | 1,840 | 1,808 | 1,837 | 245,500 | 1,837 |
| 2017-06-28 | 1,813 | 1,837 | 1,803 | 1,807 | 309,100 | 1,807 |
| 2017-06-27 | 1,771 | 1,811 | 1,771 | 1,807 | 290,500 | 1,807 |
| 2017-06-26 | 1,765 | 1,807 | 1,755 | 1,766 | 319,600 | 1,766 |
| 2017-06-23 | 1,680 | 1,742 | 1,679 | 1,742 | 295,900 | 1,742 |
| 2017-06-22 | 1,659 | 1,683 | 1,653 | 1,681 | 149,300 | 1,681 |
| 2017-06-21 | 1,687 | 1,695 | 1,661 | 1,670 | 90,500 | 1,670 |
| 2017-06-20 | 1,670 | 1,687 | 1,665 | 1,682 | 132,200 | 1,682 |
| 2017-06-19 | 1,635 | 1,655 | 1,633 | 1,650 | 86,500 | 1,650 |
| 2017-06-16 | 1,621 | 1,648 | 1,615 | 1,628 | 139,900 | 1,628 |
| 2017-06-15 | 1,650 | 1,650 | 1,611 | 1,617 | 170,400 | 1,617 |
| 2017-06-14 | 1,675 | 1,675 | 1,652 | 1,654 | 73,900 | 1,654 |
| 2017-06-13 | 1,648 | 1,667 | 1,632 | 1,664 | 103,300 | 1,664 |
| 2017-06-12 | 1,637 | 1,680 | 1,637 | 1,652 | 91,600 | 1,652 |
| 2017-06-09 | 1,662 | 1,670 | 1,643 | 1,650 | 181,500 | 1,650 |
| 2017-06-08 | 1,680 | 1,696 | 1,660 | 1,661 | 100,300 | 1,661 |
| 2017-06-07 | 1,661 | 1,696 | 1,659 | 1,686 | 100,000 | 1,686 |
| 2017-06-06 | 1,676 | 1,692 | 1,654 | 1,658 | 120,600 | 1,658 |
| 2017-06-05 | 1,721 | 1,721 | 1,669 | 1,677 | 155,400 | 1,677 |
| 2017-06-02 | 1,680 | 1,729 | 1,680 | 1,723 | 217,600 | 1,723 |
| 2017-06-01 | 1,642 | 1,680 | 1,642 | 1,672 | 109,100 | 1,672 |
| 2017-05-31 | 1,659 | 1,669 | 1,644 | 1,654 | 90,100 | 1,654 |
| 2017-05-30 | 1,651 | 1,669 | 1,642 | 1,664 | 107,900 | 1,664 |
| 2017-05-29 | 1,680 | 1,680 | 1,645 | 1,645 | 105,400 | 1,645 |
| 2017-05-26 | 1,682 | 1,707 | 1,676 | 1,676 | 121,400 | 1,676 |
| 2017-05-25 | 1,694 | 1,708 | 1,669 | 1,701 | 100,300 | 1,701 |
| 2017-05-24 | 1,691 | 1,706 | 1,686 | 1,691 | 68,900 | 1,691 |
| 2017-05-23 | 1,695 | 1,705 | 1,675 | 1,675 | 107,000 | 1,675 |
| 2017-05-22 | 1,670 | 1,701 | 1,668 | 1,694 | 155,600 | 1,694 |
| 2017-05-19 | 1,641 | 1,667 | 1,616 | 1,661 | 247,900 | 1,661 |
| 2017-05-18 | 1,635 | 1,662 | 1,634 | 1,645 | 161,900 | 1,645 |
| 2017-05-17 | 1,701 | 1,701 | 1,674 | 1,678 | 160,900 | 1,678 |
| 2017-05-16 | 1,734 | 1,740 | 1,697 | 1,706 | 237,100 | 1,706 |
| 2017-05-15 | 1,763 | 1,763 | 1,731 | 1,734 | 266,700 | 1,734 |
| 2017-05-12 | 1,756 | 1,807 | 1,753 | 1,798 | 274,600 | 1,798 |
| 2017-05-11 | 1,762 | 1,778 | 1,755 | 1,766 | 173,300 | 1,766 |
| 2017-05-10 | 1,765 | 1,792 | 1,743 | 1,759 | 247,200 | 1,759 |
| 2017-05-09 | 1,782 | 1,782 | 1,746 | 1,762 | 219,200 | 1,762 |
| 2017-05-08 | 1,820 | 1,825 | 1,763 | 1,783 | 324,400 | 1,783 |
| 2017-05-02 | 1,805 | 1,834 | 1,788 | 1,802 | 347,100 | 1,802 |
| 2017-05-01 | 1,714 | 1,849 | 1,705 | 1,825 | 884,300 | 1,825 |
| 2017-04-28 | 1,652 | 1,687 | 1,624 | 1,634 | 380,500 | 1,634 |
| 2017-04-27 | 1,668 | 1,700 | 1,647 | 1,692 | 187,200 | 1,692 |
| 2017-04-26 | 1,697 | 1,698 | 1,668 | 1,678 | 150,300 | 1,678 |
| 2017-04-25 | 1,610 | 1,685 | 1,610 | 1,666 | 229,100 | 1,666 |
| 2017-04-24 | 1,678 | 1,690 | 1,601 | 1,604 | 269,300 | 1,604 |
| 2017-04-21 | 1,615 | 1,652 | 1,610 | 1,648 | 148,500 | 1,648 |
| 2017-04-20 | 1,585 | 1,607 | 1,571 | 1,583 | 91,300 | 1,583 |
| 2017-04-19 | 1,588 | 1,600 | 1,574 | 1,576 | 120,900 | 1,576 |
| 2017-04-18 | 1,588 | 1,615 | 1,577 | 1,600 | 197,000 | 1,600 |
| 2017-04-17 | 1,550 | 1,564 | 1,532 | 1,556 | 193,500 | 1,556 |
| 2017-04-14 | 1,563 | 1,614 | 1,561 | 1,590 | 113,600 | 1,590 |
| 2017-04-13 | 1,575 | 1,592 | 1,553 | 1,592 | 208,400 | 1,592 |
| 2017-04-12 | 1,630 | 1,637 | 1,601 | 1,623 | 137,700 | 1,623 |
| 2017-04-11 | 1,658 | 1,658 | 1,631 | 1,644 | 78,500 | 1,644 |
| 2017-04-10 | 1,636 | 1,664 | 1,631 | 1,664 | 86,200 | 1,664 |
| 2017-04-07 | 1,630 | 1,647 | 1,615 | 1,636 | 133,800 | 1,636 |
| 2017-04-06 | 1,650 | 1,661 | 1,620 | 1,624 | 120,800 | 1,624 |
| 2017-04-05 | 1,634 | 1,673 | 1,633 | 1,666 | 168,500 | 1,666 |
| 2017-04-04 | 1,695 | 1,699 | 1,626 | 1,631 | 286,200 | 1,631 |
| 2017-04-03 | 1,743 | 1,755 | 1,685 | 1,699 | 155,500 | 1,699 |
| 2017-03-31 | 1,745 | 1,759 | 1,725 | 1,725 | 137,300 | 1,725 |
| 2017-03-30 | 1,732 | 1,775 | 1,730 | 1,742 | 111,800 | 1,742 |
| 2017-03-29 | 1,723 | 1,774 | 1,723 | 1,748 | 174,100 | 1,748 |
| 2017-03-28 | 1,699 | 1,721 | 1,695 | 1,710 | 96,700 | 1,710 |
| 2017-03-27 | 1,711 | 1,712 | 1,675 | 1,687 | 178,100 | 1,687 |
| 2017-03-24 | 1,701 | 1,723 | 1,693 | 1,722 | 104,800 | 1,722 |
| 2017-03-23 | 1,685 | 1,713 | 1,682 | 1,710 | 142,600 | 1,710 |
| 2017-03-22 | 1,700 | 1,707 | 1,684 | 1,688 | 205,200 | 1,688 |
| 2017-03-21 | 1,749 | 1,750 | 1,715 | 1,728 | 129,300 | 1,728 |
| 2017-03-17 | 1,741 | 1,751 | 1,721 | 1,730 | 174,600 | 1,730 |
| 2017-03-16 | 1,713 | 1,759 | 1,712 | 1,740 | 147,700 | 1,740 |
| 2017-03-15 | 1,746 | 1,748 | 1,725 | 1,730 | 136,400 | 1,730 |
| 2017-03-14 | 1,748 | 1,768 | 1,743 | 1,754 | 121,300 | 1,754 |
| 2017-03-13 | 1,765 | 1,765 | 1,730 | 1,743 | 227,600 | 1,743 |
| 2017-03-10 | 1,787 | 1,787 | 1,761 | 1,767 | 226,900 | 1,767 |
| 2017-03-09 | 1,755 | 1,774 | 1,751 | 1,767 | 157,100 | 1,767 |
| 2017-03-08 | 1,756 | 1,770 | 1,752 | 1,759 | 143,600 | 1,759 |
| 2017-03-07 | 1,790 | 1,795 | 1,753 | 1,763 | 231,200 | 1,763 |
| 2017-03-06 | 1,777 | 1,807 | 1,774 | 1,786 | 174,100 | 1,786 |
| 2017-03-03 | 1,790 | 1,796 | 1,763 | 1,777 | 262,400 | 1,777 |
| 2017-03-02 | 1,848 | 1,848 | 1,803 | 1,812 | 291,500 | 1,812 |
| 2017-03-01 | 1,824 | 1,824 | 1,769 | 1,794 | 299,500 | 1,794 |
| 2017-02-28 | 1,818 | 1,835 | 1,800 | 1,811 | 315,300 | 1,811 |
| 2017-02-27 | 1,853 | 1,854 | 1,801 | 1,817 | 352,600 | 1,817 |
| 2017-02-24 | 1,899 | 1,918 | 1,876 | 1,886 | 200,700 | 1,886 |
| 2017-02-23 | 1,935 | 1,957 | 1,910 | 1,917 | 164,200 | 1,917 |
| 2017-02-22 | 1,960 | 1,982 | 1,939 | 1,946 | 191,400 | 1,946 |
| 2017-02-21 | 1,970 | 1,981 | 1,935 | 1,949 | 195,400 | 1,949 |
| 2017-02-20 | 2,000 | 2,000 | 1,957 | 1,966 | 250,600 | 1,966 |
| 2017-02-17 | 1,993 | 2,005 | 1,964 | 1,991 | 145,800 | 1,991 |
| 2017-02-16 | 2,010 | 2,017 | 1,952 | 1,985 | 229,900 | 1,985 |
| 2017-02-15 | 1,981 | 2,022 | 1,979 | 1,995 | 443,100 | 1,995 |
| 2017-02-14 | 1,978 | 2,008 | 1,932 | 1,942 | 323,200 | 1,942 |
| 2017-02-13 | 1,915 | 1,979 | 1,911 | 1,952 | 446,700 | 1,952 |
| 2017-02-10 | 1,910 | 1,930 | 1,865 | 1,882 | 224,900 | 1,882 |
| 2017-02-09 | 1,862 | 1,930 | 1,855 | 1,888 | 200,200 | 1,888 |
| 2017-02-08 | 1,834 | 1,872 | 1,809 | 1,862 | 197,200 | 1,862 |
| 2017-02-07 | 1,890 | 1,912 | 1,824 | 1,836 | 353,600 | 1,836 |
| 2017-02-06 | 1,920 | 1,935 | 1,897 | 1,899 | 260,900 | 1,899 |
| 2017-02-03 | 1,875 | 1,923 | 1,856 | 1,904 | 446,500 | 1,904 |
| 2017-02-02 | 1,864 | 1,887 | 1,826 | 1,840 | 264,700 | 1,840 |
| 2017-02-01 | 1,838 | 1,881 | 1,820 | 1,852 | 510,900 | 1,852 |
| 2017-01-31 | 1,792 | 1,841 | 1,777 | 1,813 | 480,700 | 1,813 |
| 2017-01-30 | 1,761 | 1,862 | 1,751 | 1,824 | 685,400 | 1,824 |
| 2017-01-27 | 1,755 | 1,758 | 1,725 | 1,734 | 153,700 | 1,734 |
| 2017-01-26 | 1,748 | 1,761 | 1,739 | 1,744 | 207,300 | 1,744 |
| 2017-01-25 | 1,717 | 1,740 | 1,702 | 1,711 | 165,700 | 1,711 |
| 2017-01-24 | 1,743 | 1,743 | 1,683 | 1,690 | 233,000 | 1,690 |
| 2017-01-23 | 1,660 | 1,797 | 1,646 | 1,755 | 440,300 | 1,755 |
| 2017-01-20 | 1,644 | 1,677 | 1,627 | 1,668 | 149,500 | 1,668 |
| 2017-01-19 | 1,654 | 1,663 | 1,630 | 1,641 | 111,600 | 1,641 |
| 2017-01-18 | 1,597 | 1,650 | 1,584 | 1,638 | 151,800 | 1,638 |
| 2017-01-17 | 1,612 | 1,613 | 1,588 | 1,605 | 133,800 | 1,605 |
| 2017-01-16 | 1,620 | 1,637 | 1,614 | 1,614 | 139,500 | 1,614 |
| 2017-01-13 | 1,610 | 1,613 | 1,594 | 1,612 | 115,000 | 1,612 |
| 2017-01-12 | 1,639 | 1,639 | 1,606 | 1,618 | 119,300 | 1,618 |
| 2017-01-11 | 1,618 | 1,655 | 1,618 | 1,643 | 155,000 | 1,643 |
| 2017-01-10 | 1,619 | 1,624 | 1,597 | 1,601 | 240,700 | 1,601 |
| 2017-01-06 | 1,626 | 1,642 | 1,615 | 1,627 | 131,500 | 1,627 |
| 2017-01-05 | 1,680 | 1,689 | 1,636 | 1,644 | 181,200 | 1,644 |
| 2017-01-04 | 1,639 | 1,676 | 1,628 | 1,670 | 195,400 | 1,670 |
分割・併合履歴 ： [2006-09-26]1株→2株 [2005-09-27]1株→2株
