6028 テクノプロ・ホールディングス(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 | 6,240 | 6,280 | 6,100 | 6,120 | 94,000 | 2,040 |
| 2017-12-28 | 6,210 | 6,260 | 6,140 | 6,150 | 98,700 | 2,050 |
| 2017-12-27 | 6,160 | 6,250 | 6,070 | 6,210 | 95,100 | 2,070 |
| 2017-12-26 | 6,290 | 6,310 | 6,200 | 6,230 | 61,800 | 2,076.67 |
| 2017-12-25 | 6,240 | 6,260 | 6,210 | 6,230 | 41,500 | 2,076.67 |
| 2017-12-22 | 6,200 | 6,240 | 6,160 | 6,230 | 78,600 | 2,076.67 |
| 2017-12-21 | 6,240 | 6,260 | 6,190 | 6,240 | 109,800 | 2,080 |
| 2017-12-20 | 6,200 | 6,270 | 6,150 | 6,200 | 176,100 | 2,066.67 |
| 2017-12-19 | 6,460 | 6,490 | 6,180 | 6,280 | 310,500 | 2,093.33 |
| 2017-12-18 | 6,150 | 6,170 | 6,090 | 6,160 | 137,900 | 2,053.33 |
| 2017-12-15 | 6,110 | 6,110 | 5,950 | 6,050 | 156,900 | 2,016.67 |
| 2017-12-14 | 5,880 | 6,020 | 5,860 | 6,010 | 198,700 | 2,003.33 |
| 2017-12-13 | 5,990 | 6,030 | 5,910 | 5,980 | 224,400 | 1,993.33 |
| 2017-12-12 | 5,780 | 5,860 | 5,710 | 5,850 | 212,900 | 1,950 |
| 2017-12-11 | 5,740 | 5,760 | 5,640 | 5,710 | 70,000 | 1,903.33 |
| 2017-12-08 | 5,530 | 5,730 | 5,530 | 5,730 | 147,800 | 1,910 |
| 2017-12-07 | 5,510 | 5,650 | 5,510 | 5,630 | 87,800 | 1,876.67 |
| 2017-12-06 | 5,490 | 5,570 | 5,480 | 5,510 | 98,300 | 1,836.67 |
| 2017-12-05 | 5,590 | 5,590 | 5,470 | 5,560 | 74,900 | 1,853.33 |
| 2017-12-04 | 5,670 | 5,680 | 5,540 | 5,560 | 90,000 | 1,853.33 |
| 2017-12-01 | 5,610 | 5,620 | 5,550 | 5,610 | 114,100 | 1,870 |
| 2017-11-30 | 5,590 | 5,660 | 5,460 | 5,630 | 296,300 | 1,876.67 |
| 2017-11-29 | 5,640 | 5,640 | 5,530 | 5,570 | 116,900 | 1,856.67 |
| 2017-11-28 | 5,530 | 5,600 | 5,510 | 5,570 | 131,100 | 1,856.67 |
| 2017-11-27 | 5,610 | 5,620 | 5,500 | 5,530 | 93,700 | 1,843.33 |
| 2017-11-24 | 5,500 | 5,530 | 5,450 | 5,530 | 75,800 | 1,843.33 |
| 2017-11-22 | 5,470 | 5,510 | 5,420 | 5,440 | 104,700 | 1,813.33 |
| 2017-11-21 | 5,500 | 5,540 | 5,430 | 5,510 | 117,700 | 1,836.67 |
| 2017-11-20 | 5,500 | 5,510 | 5,430 | 5,440 | 119,500 | 1,813.33 |
| 2017-11-17 | 5,400 | 5,520 | 5,380 | 5,470 | 240,800 | 1,823.33 |
| 2017-11-16 | 5,180 | 5,350 | 5,160 | 5,310 | 179,000 | 1,770 |
| 2017-11-15 | 5,270 | 5,330 | 5,210 | 5,220 | 136,600 | 1,740 |
| 2017-11-13 | 5,390 | 5,390 | 5,330 | 5,350 | 119,700 | 1,783.33 |
| 2017-11-10 | 5,350 | 5,440 | 5,350 | 5,370 | 132,800 | 1,790 |
| 2017-11-09 | 5,490 | 5,500 | 5,350 | 5,410 | 188,700 | 1,803.33 |
| 2017-11-08 | 5,390 | 5,460 | 5,360 | 5,430 | 150,800 | 1,810 |
| 2017-11-07 | 5,370 | 5,400 | 5,340 | 5,360 | 152,100 | 1,786.67 |
| 2017-11-06 | 5,300 | 5,480 | 5,290 | 5,420 | 267,400 | 1,806.67 |
| 2017-11-02 | 5,280 | 5,290 | 5,200 | 5,280 | 262,100 | 1,760 |
| 2017-11-01 | 5,250 | 5,250 | 5,130 | 5,220 | 217,500 | 1,740 |
| 2017-10-31 | 5,200 | 5,210 | 5,130 | 5,200 | 241,700 | 1,733.33 |
| 2017-10-30 | 5,150 | 5,180 | 5,100 | 5,120 | 217,800 | 1,706.67 |
| 2017-10-27 | 5,150 | 5,170 | 5,110 | 5,110 | 128,500 | 1,703.33 |
| 2017-10-26 | 5,040 | 5,140 | 5,020 | 5,100 | 177,400 | 1,700 |
| 2017-10-25 | 5,090 | 5,100 | 5,020 | 5,040 | 198,400 | 1,680 |
| 2017-10-24 | 5,100 | 5,170 | 5,060 | 5,080 | 201,000 | 1,693.33 |
| 2017-10-23 | 5,100 | 5,110 | 5,030 | 5,040 | 151,900 | 1,680 |
| 2017-10-20 | 5,030 | 5,100 | 5,010 | 5,080 | 162,200 | 1,693.33 |
| 2017-10-19 | 5,130 | 5,130 | 5,060 | 5,060 | 213,100 | 1,686.67 |
| 2017-10-18 | 5,110 | 5,160 | 5,090 | 5,130 | 94,500 | 1,710 |
| 2017-10-17 | 5,100 | 5,130 | 5,050 | 5,120 | 86,000 | 1,706.67 |
| 2017-10-16 | 5,140 | 5,170 | 5,080 | 5,100 | 94,400 | 1,700 |
| 2017-10-13 | 5,090 | 5,150 | 5,060 | 5,120 | 110,500 | 1,706.67 |
| 2017-10-12 | 5,080 | 5,130 | 5,000 | 5,100 | 167,800 | 1,700 |
| 2017-10-11 | 5,100 | 5,100 | 5,020 | 5,030 | 114,700 | 1,676.67 |
| 2017-10-10 | 4,970 | 5,070 | 4,970 | 5,050 | 144,200 | 1,683.33 |
| 2017-10-06 | 5,040 | 5,040 | 4,970 | 5,010 | 81,900 | 1,670 |
| 2017-10-05 | 4,910 | 5,020 | 4,910 | 4,995 | 155,000 | 1,665 |
| 2017-10-04 | 5,120 | 5,170 | 4,975 | 5,010 | 278,700 | 1,670 |
| 2017-10-03 | 5,200 | 5,260 | 5,120 | 5,120 | 227,400 | 1,706.67 |
| 2017-10-02 | 5,380 | 5,400 | 5,180 | 5,220 | 120,300 | 1,740 |
| 2017-09-29 | 5,140 | 5,330 | 5,130 | 5,330 | 135,900 | 1,776.67 |
| 2017-09-28 | 5,100 | 5,150 | 5,040 | 5,120 | 134,000 | 1,706.67 |
| 2017-09-27 | 5,170 | 5,200 | 5,100 | 5,110 | 77,400 | 1,703.33 |
| 2017-09-26 | 5,170 | 5,190 | 5,120 | 5,190 | 78,100 | 1,730 |
| 2017-09-25 | 5,140 | 5,190 | 5,130 | 5,180 | 78,200 | 1,726.67 |
| 2017-09-22 | 5,040 | 5,120 | 5,030 | 5,070 | 87,800 | 1,690 |
| 2017-09-21 | 5,110 | 5,130 | 5,050 | 5,070 | 149,000 | 1,690 |
| 2017-09-20 | 5,300 | 5,310 | 5,110 | 5,130 | 197,800 | 1,710 |
| 2017-09-19 | 5,290 | 5,320 | 5,250 | 5,280 | 118,900 | 1,760 |
| 2017-09-15 | 5,330 | 5,330 | 5,250 | 5,270 | 98,000 | 1,756.67 |
| 2017-09-14 | 5,300 | 5,350 | 5,270 | 5,290 | 70,000 | 1,763.33 |
| 2017-09-13 | 5,230 | 5,290 | 5,180 | 5,290 | 108,000 | 1,763.33 |
| 2017-09-12 | 5,260 | 5,260 | 5,170 | 5,210 | 82,500 | 1,736.67 |
| 2017-09-11 | 5,230 | 5,290 | 5,210 | 5,220 | 121,600 | 1,740 |
| 2017-09-08 | 5,110 | 5,220 | 5,080 | 5,170 | 135,500 | 1,723.33 |
| 2017-09-07 | 5,220 | 5,230 | 5,070 | 5,120 | 117,100 | 1,706.67 |
| 2017-09-06 | 5,100 | 5,160 | 5,060 | 5,160 | 120,600 | 1,720 |
| 2017-09-05 | 5,160 | 5,160 | 5,000 | 5,050 | 143,500 | 1,683.33 |
| 2017-09-04 | 5,140 | 5,160 | 5,040 | 5,060 | 132,700 | 1,686.67 |
| 2017-09-01 | 5,030 | 5,140 | 4,995 | 5,120 | 129,500 | 1,706.67 |
| 2017-08-31 | 5,000 | 5,040 | 4,955 | 5,010 | 106,400 | 1,670 |
| 2017-08-30 | 4,945 | 5,020 | 4,915 | 5,010 | 119,800 | 1,670 |
| 2017-08-29 | 4,920 | 4,985 | 4,905 | 4,960 | 57,800 | 1,653.33 |
| 2017-08-28 | 4,970 | 4,980 | 4,940 | 4,955 | 75,400 | 1,651.67 |
| 2017-08-25 | 5,010 | 5,050 | 4,940 | 4,980 | 116,600 | 1,660 |
| 2017-08-24 | 4,990 | 5,080 | 4,990 | 5,030 | 103,800 | 1,676.67 |
| 2017-08-23 | 5,020 | 5,050 | 4,960 | 5,010 | 149,300 | 1,670 |
| 2017-08-22 | 4,980 | 4,980 | 4,915 | 4,950 | 101,500 | 1,650 |
| 2017-08-21 | 4,995 | 5,010 | 4,920 | 4,930 | 120,400 | 1,643.33 |
| 2017-08-18 | 4,875 | 4,960 | 4,865 | 4,950 | 121,200 | 1,650 |
| 2017-08-17 | 4,920 | 4,950 | 4,905 | 4,925 | 60,400 | 1,641.67 |
| 2017-08-16 | 4,985 | 5,000 | 4,925 | 4,935 | 78,900 | 1,645 |
| 2017-08-15 | 4,930 | 4,960 | 4,905 | 4,920 | 151,900 | 1,640 |
| 2017-08-14 | 4,945 | 4,945 | 4,855 | 4,895 | 152,600 | 1,631.67 |
| 2017-08-10 | 4,905 | 4,970 | 4,890 | 4,970 | 122,400 | 1,656.67 |
| 2017-08-09 | 4,955 | 4,960 | 4,880 | 4,915 | 77,900 | 1,638.33 |
| 2017-08-08 | 4,930 | 4,990 | 4,920 | 4,990 | 86,800 | 1,663.33 |
| 2017-08-07 | 4,950 | 5,010 | 4,930 | 4,985 | 164,900 | 1,661.67 |
| 2017-08-04 | 4,855 | 4,910 | 4,850 | 4,905 | 108,000 | 1,635 |
| 2017-08-03 | 4,765 | 4,865 | 4,760 | 4,855 | 148,700 | 1,618.33 |
| 2017-08-02 | 4,830 | 4,845 | 4,740 | 4,820 | 179,600 | 1,606.67 |
| 2017-08-01 | 4,730 | 4,830 | 4,700 | 4,830 | 212,400 | 1,610 |
| 2017-07-31 | 4,780 | 4,780 | 4,670 | 4,735 | 147,400 | 1,578.33 |
| 2017-07-28 | 4,735 | 4,755 | 4,685 | 4,715 | 130,300 | 1,571.67 |
| 2017-07-27 | 4,840 | 4,850 | 4,725 | 4,740 | 113,200 | 1,580 |
| 2017-07-26 | 4,785 | 4,785 | 4,695 | 4,710 | 86,500 | 1,570 |
| 2017-07-25 | 4,835 | 4,835 | 4,750 | 4,765 | 94,100 | 1,588.33 |
| 2017-07-24 | 4,735 | 4,815 | 4,725 | 4,815 | 82,400 | 1,605 |
| 2017-07-21 | 4,755 | 4,775 | 4,710 | 4,750 | 86,600 | 1,583.33 |
| 2017-07-20 | 4,770 | 4,825 | 4,745 | 4,755 | 170,300 | 1,585 |
| 2017-07-19 | 4,695 | 4,780 | 4,695 | 4,760 | 205,500 | 1,586.67 |
| 2017-07-18 | 4,705 | 4,750 | 4,670 | 4,685 | 240,400 | 1,561.67 |
| 2017-07-14 | 4,590 | 4,705 | 4,590 | 4,695 | 179,100 | 1,565 |
| 2017-07-13 | 4,545 | 4,620 | 4,540 | 4,585 | 121,400 | 1,528.33 |
| 2017-07-12 | 4,500 | 4,535 | 4,490 | 4,505 | 125,000 | 1,501.67 |
| 2017-07-11 | 4,410 | 4,530 | 4,405 | 4,530 | 124,000 | 1,510 |
| 2017-07-10 | 4,445 | 4,445 | 4,340 | 4,390 | 208,600 | 1,463.33 |
| 2017-07-07 | 4,430 | 4,450 | 4,415 | 4,445 | 201,200 | 1,481.67 |
| 2017-07-06 | 4,460 | 4,470 | 4,425 | 4,460 | 161,100 | 1,486.67 |
| 2017-07-05 | 4,425 | 4,470 | 4,425 | 4,460 | 156,500 | 1,486.67 |
| 2017-07-04 | 4,495 | 4,500 | 4,405 | 4,410 | 253,300 | 1,470 |
| 2017-07-03 | 4,485 | 4,515 | 4,410 | 4,500 | 233,200 | 1,500 |
| 2017-06-30 | 4,550 | 4,595 | 4,490 | 4,520 | 304,200 | 1,506.67 |
| 2017-06-29 | 4,600 | 4,605 | 4,530 | 4,575 | 189,200 | 1,525 |
| 2017-06-28 | 4,700 | 4,705 | 4,615 | 4,625 | 145,400 | 1,541.67 |
| 2017-06-27 | 4,760 | 4,770 | 4,715 | 4,755 | 152,600 | 1,585 |
| 2017-06-26 | 4,800 | 4,815 | 4,705 | 4,750 | 180,900 | 1,583.33 |
| 2017-06-23 | 4,700 | 4,775 | 4,690 | 4,730 | 304,800 | 1,576.67 |
| 2017-06-22 | 4,620 | 4,635 | 4,580 | 4,630 | 189,500 | 1,543.33 |
| 2017-06-21 | 4,625 | 4,670 | 4,595 | 4,640 | 243,400 | 1,546.67 |
| 2017-06-20 | 4,545 | 4,590 | 4,510 | 4,575 | 192,200 | 1,525 |
| 2017-06-19 | 4,400 | 4,490 | 4,375 | 4,490 | 136,600 | 1,496.67 |
| 2017-06-16 | 4,490 | 4,515 | 4,360 | 4,375 | 184,400 | 1,458.33 |
| 2017-06-15 | 4,450 | 4,490 | 4,430 | 4,445 | 128,000 | 1,481.67 |
| 2017-06-14 | 4,450 | 4,520 | 4,450 | 4,455 | 110,400 | 1,485 |
| 2017-06-13 | 4,460 | 4,475 | 4,430 | 4,455 | 140,100 | 1,485 |
| 2017-06-12 | 4,465 | 4,475 | 4,410 | 4,450 | 116,000 | 1,483.33 |
| 2017-06-09 | 4,565 | 4,585 | 4,475 | 4,480 | 156,900 | 1,493.33 |
| 2017-06-08 | 4,555 | 4,585 | 4,515 | 4,530 | 78,000 | 1,510 |
| 2017-06-07 | 4,590 | 4,595 | 4,545 | 4,565 | 174,400 | 1,521.67 |
| 2017-06-06 | 4,665 | 4,690 | 4,565 | 4,570 | 133,600 | 1,523.33 |
| 2017-06-05 | 4,565 | 4,670 | 4,565 | 4,655 | 123,200 | 1,551.67 |
| 2017-06-02 | 4,595 | 4,610 | 4,540 | 4,545 | 141,900 | 1,515 |
| 2017-06-01 | 4,510 | 4,580 | 4,495 | 4,555 | 182,300 | 1,518.33 |
| 2017-05-31 | 4,485 | 4,515 | 4,450 | 4,495 | 203,400 | 1,498.33 |
| 2017-05-30 | 4,480 | 4,500 | 4,425 | 4,500 | 117,000 | 1,500 |
| 2017-05-29 | 4,495 | 4,520 | 4,455 | 4,475 | 157,000 | 1,491.67 |
| 2017-05-26 | 4,600 | 4,605 | 4,465 | 4,490 | 175,000 | 1,496.67 |
| 2017-05-25 | 4,620 | 4,625 | 4,575 | 4,590 | 98,600 | 1,530 |
| 2017-05-24 | 4,590 | 4,595 | 4,540 | 4,565 | 84,900 | 1,521.67 |
| 2017-05-23 | 4,545 | 4,555 | 4,495 | 4,520 | 120,400 | 1,506.67 |
| 2017-05-22 | 4,495 | 4,520 | 4,465 | 4,505 | 180,900 | 1,501.67 |
| 2017-05-19 | 4,590 | 4,605 | 4,480 | 4,515 | 232,200 | 1,505 |
| 2017-05-18 | 4,430 | 4,645 | 4,430 | 4,620 | 172,800 | 1,540 |
| 2017-05-17 | 4,620 | 4,685 | 4,620 | 4,640 | 148,900 | 1,546.67 |
| 2017-05-16 | 4,595 | 4,680 | 4,580 | 4,660 | 121,700 | 1,553.33 |
| 2017-05-15 | 4,545 | 4,675 | 4,540 | 4,665 | 210,900 | 1,555 |
| 2017-05-12 | 4,525 | 4,660 | 4,510 | 4,635 | 475,200 | 1,545 |
| 2017-05-11 | 4,340 | 4,470 | 4,325 | 4,455 | 397,800 | 1,485 |
| 2017-05-10 | 4,325 | 4,360 | 4,305 | 4,350 | 120,900 | 1,450 |
| 2017-05-09 | 4,340 | 4,355 | 4,305 | 4,325 | 166,300 | 1,441.67 |
| 2017-05-08 | 4,325 | 4,370 | 4,295 | 4,340 | 204,300 | 1,446.67 |
| 2017-05-02 | 4,165 | 4,315 | 4,165 | 4,285 | 219,700 | 1,428.33 |
| 2017-05-01 | 4,295 | 4,305 | 4,110 | 4,145 | 363,200 | 1,381.67 |
| 2017-04-28 | 4,385 | 4,390 | 4,315 | 4,360 | 86,300 | 1,453.33 |
| 2017-04-27 | 4,270 | 4,380 | 4,240 | 4,380 | 127,100 | 1,460 |
| 2017-04-26 | 4,320 | 4,320 | 4,260 | 4,275 | 190,300 | 1,425 |
| 2017-04-25 | 4,235 | 4,300 | 4,235 | 4,285 | 106,000 | 1,428.33 |
| 2017-04-24 | 4,230 | 4,285 | 4,210 | 4,285 | 111,100 | 1,428.33 |
| 2017-04-21 | 4,215 | 4,220 | 4,155 | 4,220 | 108,800 | 1,406.67 |
| 2017-04-20 | 4,245 | 4,260 | 4,200 | 4,230 | 111,500 | 1,410 |
| 2017-04-19 | 4,235 | 4,260 | 4,215 | 4,245 | 138,400 | 1,415 |
| 2017-04-18 | 4,215 | 4,240 | 4,155 | 4,215 | 69,800 | 1,405 |
| 2017-04-17 | 4,070 | 4,195 | 4,070 | 4,195 | 77,700 | 1,398.33 |
| 2017-04-14 | 4,130 | 4,170 | 4,105 | 4,120 | 89,800 | 1,373.33 |
| 2017-04-13 | 4,110 | 4,145 | 4,090 | 4,145 | 97,900 | 1,381.67 |
| 2017-04-12 | 4,140 | 4,170 | 4,100 | 4,170 | 136,800 | 1,390 |
| 2017-04-11 | 4,170 | 4,205 | 4,135 | 4,160 | 99,100 | 1,386.67 |
| 2017-04-10 | 4,175 | 4,220 | 4,145 | 4,180 | 168,200 | 1,393.33 |
| 2017-04-07 | 4,170 | 4,190 | 4,095 | 4,165 | 218,600 | 1,388.33 |
| 2017-04-06 | 4,220 | 4,220 | 4,150 | 4,170 | 179,800 | 1,390 |
| 2017-04-05 | 4,270 | 4,325 | 4,240 | 4,280 | 216,400 | 1,426.67 |
| 2017-04-04 | 4,300 | 4,330 | 4,230 | 4,255 | 227,100 | 1,418.33 |
| 2017-04-03 | 4,295 | 4,300 | 4,185 | 4,240 | 199,000 | 1,413.33 |
| 2017-03-31 | 4,340 | 4,365 | 4,295 | 4,295 | 216,800 | 1,431.67 |
| 2017-03-30 | 4,265 | 4,300 | 4,265 | 4,290 | 235,200 | 1,430 |
| 2017-03-29 | 4,225 | 4,225 | 4,170 | 4,195 | 127,200 | 1,398.33 |
| 2017-03-28 | 4,090 | 4,210 | 4,090 | 4,210 | 203,600 | 1,403.33 |
| 2017-03-27 | 4,185 | 4,210 | 4,150 | 4,160 | 98,400 | 1,386.67 |
| 2017-03-24 | 4,200 | 4,210 | 4,175 | 4,195 | 167,400 | 1,398.33 |
| 2017-03-23 | 4,185 | 4,240 | 4,165 | 4,230 | 116,800 | 1,410 |
| 2017-03-22 | 4,190 | 4,235 | 4,170 | 4,185 | 117,700 | 1,395 |
| 2017-03-21 | 4,200 | 4,285 | 4,200 | 4,280 | 108,700 | 1,426.67 |
| 2017-03-17 | 4,230 | 4,275 | 4,115 | 4,200 | 389,700 | 1,400 |
| 2017-03-16 | 4,200 | 4,305 | 4,200 | 4,285 | 309,800 | 1,428.33 |
| 2017-03-15 | 4,175 | 4,230 | 4,170 | 4,215 | 137,500 | 1,405 |
| 2017-03-14 | 4,140 | 4,200 | 4,095 | 4,190 | 193,800 | 1,396.67 |
| 2017-03-13 | 4,180 | 4,250 | 4,175 | 4,210 | 154,900 | 1,403.33 |
| 2017-03-10 | 4,220 | 4,240 | 4,170 | 4,190 | 225,600 | 1,396.67 |
| 2017-03-09 | 4,100 | 4,170 | 4,075 | 4,120 | 200,200 | 1,373.33 |
| 2017-03-08 | 4,025 | 4,085 | 4,020 | 4,075 | 173,400 | 1,358.33 |
| 2017-03-07 | 4,020 | 4,040 | 4,015 | 4,025 | 93,100 | 1,341.67 |
| 2017-03-06 | 3,995 | 4,040 | 3,970 | 4,015 | 180,300 | 1,338.33 |
| 2017-03-03 | 4,025 | 4,075 | 4,005 | 4,030 | 198,600 | 1,343.33 |
| 2017-03-02 | 3,995 | 4,020 | 3,965 | 4,005 | 333,600 | 1,335 |
| 2017-03-01 | 3,920 | 3,940 | 3,880 | 3,900 | 247,800 | 1,300 |
| 2017-02-28 | 3,990 | 4,000 | 3,935 | 3,935 | 161,300 | 1,311.67 |
| 2017-02-27 | 4,000 | 4,065 | 3,990 | 4,040 | 182,000 | 1,346.67 |
| 2017-02-24 | 3,945 | 3,985 | 3,905 | 3,965 | 129,500 | 1,321.67 |
| 2017-02-23 | 3,940 | 3,980 | 3,930 | 3,965 | 164,000 | 1,321.67 |
| 2017-02-22 | 3,890 | 3,890 | 3,845 | 3,885 | 98,300 | 1,295 |
| 2017-02-21 | 3,850 | 3,865 | 3,820 | 3,865 | 89,200 | 1,288.33 |
| 2017-02-20 | 3,865 | 3,890 | 3,820 | 3,855 | 108,700 | 1,285 |
| 2017-02-17 | 3,900 | 3,930 | 3,870 | 3,895 | 113,500 | 1,298.33 |
| 2017-02-16 | 3,815 | 3,870 | 3,810 | 3,865 | 97,200 | 1,288.33 |
| 2017-02-15 | 3,910 | 3,930 | 3,820 | 3,840 | 192,900 | 1,280 |
| 2017-02-14 | 3,875 | 3,925 | 3,875 | 3,885 | 94,600 | 1,295 |
| 2017-02-13 | 3,885 | 3,915 | 3,870 | 3,895 | 143,200 | 1,298.33 |
| 2017-02-10 | 3,915 | 3,920 | 3,880 | 3,920 | 125,500 | 1,306.67 |
| 2017-02-09 | 3,875 | 3,915 | 3,855 | 3,855 | 164,200 | 1,285 |
| 2017-02-08 | 3,905 | 3,935 | 3,865 | 3,930 | 152,200 | 1,310 |
| 2017-02-07 | 4,025 | 4,045 | 3,910 | 3,930 | 187,700 | 1,310 |
| 2017-02-06 | 4,000 | 4,145 | 3,990 | 4,025 | 289,400 | 1,341.67 |
| 2017-02-03 | 3,930 | 3,985 | 3,885 | 3,930 | 157,200 | 1,310 |
| 2017-02-02 | 3,965 | 4,015 | 3,910 | 3,930 | 110,800 | 1,310 |
| 2017-02-01 | 3,890 | 3,935 | 3,870 | 3,935 | 86,700 | 1,311.67 |
| 2017-01-31 | 3,880 | 3,900 | 3,825 | 3,895 | 140,600 | 1,298.33 |
| 2017-01-30 | 3,820 | 3,855 | 3,805 | 3,845 | 150,800 | 1,281.67 |
| 2017-01-27 | 3,915 | 3,915 | 3,835 | 3,845 | 134,700 | 1,281.67 |
| 2017-01-26 | 3,950 | 3,975 | 3,870 | 3,880 | 137,800 | 1,293.33 |
| 2017-01-25 | 3,900 | 3,925 | 3,860 | 3,915 | 211,400 | 1,305 |
| 2017-01-24 | 3,720 | 3,820 | 3,705 | 3,810 | 147,800 | 1,270 |
| 2017-01-23 | 3,770 | 3,910 | 3,740 | 3,740 | 192,400 | 1,246.67 |
| 2017-01-20 | 3,740 | 3,820 | 3,715 | 3,745 | 159,800 | 1,248.33 |
| 2017-01-19 | 3,745 | 3,750 | 3,650 | 3,670 | 170,100 | 1,223.33 |
| 2017-01-18 | 3,780 | 3,805 | 3,700 | 3,715 | 135,300 | 1,238.33 |
| 2017-01-17 | 3,820 | 3,870 | 3,785 | 3,785 | 221,700 | 1,261.67 |
| 2017-01-16 | 3,745 | 3,805 | 3,745 | 3,790 | 80,800 | 1,263.33 |
| 2017-01-13 | 3,700 | 3,805 | 3,690 | 3,800 | 120,900 | 1,266.67 |
| 2017-01-12 | 3,740 | 3,780 | 3,710 | 3,755 | 126,500 | 1,251.67 |
| 2017-01-11 | 3,785 | 3,800 | 3,735 | 3,740 | 96,500 | 1,246.67 |
| 2017-01-10 | 3,800 | 3,835 | 3,750 | 3,780 | 201,600 | 1,260 |
| 2017-01-06 | 3,720 | 3,805 | 3,720 | 3,800 | 140,400 | 1,266.67 |
| 2017-01-05 | 3,670 | 3,735 | 3,645 | 3,715 | 218,700 | 1,238.33 |
| 2017-01-04 | 3,680 | 3,745 | 3,655 | 3,720 | 233,900 | 1,240 |
分割・併合履歴 ： [2021-06-29]1株→3株
