6069 トレンダーズ(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 | 1,960 | 2,024 | 1,932 | 1,981 | 66,800 | 990.50 |
| 2017-12-28 | 1,995 | 2,073 | 1,940 | 1,943 | 154,400 | 971.50 |
| 2017-12-27 | 1,993 | 2,048 | 1,967 | 1,988 | 91,900 | 994 |
| 2017-12-26 | 1,929 | 2,006 | 1,913 | 1,993 | 82,000 | 996.50 |
| 2017-12-25 | 1,940 | 1,989 | 1,935 | 1,940 | 101,800 | 970 |
| 2017-12-22 | 1,878 | 1,948 | 1,855 | 1,930 | 81,600 | 965 |
| 2017-12-21 | 1,866 | 1,866 | 1,774 | 1,856 | 84,800 | 928 |
| 2017-12-20 | 1,876 | 1,908 | 1,825 | 1,826 | 86,700 | 913 |
| 2017-12-19 | 1,940 | 1,959 | 1,859 | 1,859 | 117,800 | 929.50 |
| 2017-12-18 | 1,900 | 1,955 | 1,831 | 1,929 | 185,200 | 964.50 |
| 2017-12-15 | 1,804 | 1,881 | 1,800 | 1,880 | 193,700 | 940 |
| 2017-12-14 | 1,704 | 1,814 | 1,703 | 1,796 | 121,300 | 898 |
| 2017-12-13 | 1,783 | 1,800 | 1,700 | 1,735 | 82,400 | 867.50 |
| 2017-12-12 | 1,826 | 1,836 | 1,754 | 1,778 | 129,000 | 889 |
| 2017-12-11 | 1,750 | 1,826 | 1,717 | 1,820 | 251,200 | 910 |
| 2017-12-08 | 1,651 | 1,729 | 1,636 | 1,708 | 99,300 | 854 |
| 2017-12-07 | 1,597 | 1,654 | 1,597 | 1,640 | 39,500 | 820 |
| 2017-12-06 | 1,571 | 1,623 | 1,560 | 1,608 | 78,700 | 804 |
| 2017-12-05 | 1,648 | 1,655 | 1,533 | 1,567 | 147,700 | 783.50 |
| 2017-12-04 | 1,655 | 1,700 | 1,652 | 1,655 | 55,800 | 827.50 |
| 2017-12-01 | 1,698 | 1,740 | 1,661 | 1,661 | 114,300 | 830.50 |
| 2017-11-30 | 1,648 | 1,712 | 1,603 | 1,674 | 85,700 | 837 |
| 2017-11-29 | 1,730 | 1,735 | 1,648 | 1,648 | 122,300 | 824 |
| 2017-11-28 | 1,652 | 1,692 | 1,612 | 1,690 | 142,000 | 845 |
| 2017-11-27 | 1,718 | 1,785 | 1,655 | 1,658 | 273,500 | 829 |
| 2017-11-24 | 1,574 | 1,695 | 1,557 | 1,690 | 297,600 | 845 |
| 2017-11-22 | 1,556 | 1,605 | 1,540 | 1,574 | 108,000 | 787 |
| 2017-11-21 | 1,610 | 1,618 | 1,541 | 1,574 | 208,400 | 787 |
| 2017-11-20 | 1,557 | 1,611 | 1,535 | 1,610 | 288,800 | 805 |
| 2017-11-17 | 1,435 | 1,521 | 1,412 | 1,517 | 316,000 | 758.50 |
| 2017-11-16 | 1,370 | 1,422 | 1,354 | 1,405 | 97,200 | 702.50 |
| 2017-11-15 | 1,445 | 1,466 | 1,364 | 1,394 | 363,000 | 697 |
| 2017-11-13 | 1,360 | 1,379 | 1,350 | 1,361 | 20,800 | 680.50 |
| 2017-11-10 | 1,301 | 1,360 | 1,301 | 1,360 | 28,000 | 680 |
| 2017-11-09 | 1,328 | 1,367 | 1,285 | 1,326 | 44,600 | 663 |
| 2017-11-08 | 1,329 | 1,342 | 1,309 | 1,324 | 26,100 | 662 |
| 2017-11-07 | 1,348 | 1,351 | 1,329 | 1,335 | 32,800 | 667.50 |
| 2017-11-06 | 1,385 | 1,385 | 1,352 | 1,364 | 31,900 | 682 |
| 2017-11-02 | 1,397 | 1,407 | 1,377 | 1,390 | 42,600 | 695 |
| 2017-11-01 | 1,403 | 1,403 | 1,370 | 1,392 | 33,700 | 696 |
| 2017-10-31 | 1,350 | 1,403 | 1,330 | 1,393 | 55,500 | 696.50 |
| 2017-10-30 | 1,362 | 1,397 | 1,346 | 1,350 | 43,300 | 675 |
| 2017-10-27 | 1,400 | 1,426 | 1,372 | 1,376 | 63,900 | 688 |
| 2017-10-26 | 1,336 | 1,388 | 1,325 | 1,383 | 50,800 | 691.50 |
| 2017-10-25 | 1,350 | 1,390 | 1,320 | 1,340 | 88,000 | 670 |
| 2017-10-24 | 1,457 | 1,470 | 1,345 | 1,360 | 373,200 | 680 |
| 2017-10-23 | 1,250 | 1,285 | 1,250 | 1,280 | 28,500 | 640 |
| 2017-10-20 | 1,221 | 1,248 | 1,221 | 1,246 | 29,600 | 623 |
| 2017-10-19 | 1,272 | 1,277 | 1,228 | 1,230 | 76,500 | 615 |
| 2017-10-18 | 1,288 | 1,309 | 1,269 | 1,275 | 44,000 | 637.50 |
| 2017-10-17 | 1,266 | 1,300 | 1,265 | 1,266 | 47,900 | 633 |
| 2017-10-16 | 1,320 | 1,320 | 1,261 | 1,265 | 91,900 | 632.50 |
| 2017-10-13 | 1,362 | 1,365 | 1,310 | 1,315 | 75,300 | 657.50 |
| 2017-10-12 | 1,389 | 1,395 | 1,375 | 1,375 | 19,000 | 687.50 |
| 2017-10-11 | 1,400 | 1,401 | 1,359 | 1,379 | 48,400 | 689.50 |
| 2017-10-10 | 1,337 | 1,392 | 1,309 | 1,391 | 41,100 | 695.50 |
| 2017-10-06 | 1,354 | 1,372 | 1,341 | 1,347 | 27,500 | 673.50 |
| 2017-10-05 | 1,385 | 1,400 | 1,356 | 1,362 | 47,400 | 681 |
| 2017-10-04 | 1,411 | 1,415 | 1,388 | 1,390 | 26,500 | 695 |
| 2017-10-03 | 1,401 | 1,409 | 1,381 | 1,397 | 19,900 | 698.50 |
| 2017-10-02 | 1,389 | 1,425 | 1,376 | 1,400 | 67,900 | 700 |
| 2017-09-29 | 1,394 | 1,423 | 1,362 | 1,362 | 50,900 | 681 |
| 2017-09-28 | 1,375 | 1,412 | 1,366 | 1,401 | 39,300 | 700.50 |
| 2017-09-27 | 1,362 | 1,376 | 1,340 | 1,360 | 48,200 | 680 |
| 2017-09-26 | 1,395 | 1,395 | 1,323 | 1,376 | 90,400 | 688 |
| 2017-09-25 | 1,387 | 1,428 | 1,383 | 1,403 | 48,100 | 701.50 |
| 2017-09-22 | 1,495 | 1,495 | 1,377 | 1,404 | 153,100 | 702 |
| 2017-09-21 | 1,458 | 1,509 | 1,458 | 1,499 | 97,100 | 749.50 |
| 2017-09-20 | 1,378 | 1,448 | 1,350 | 1,443 | 94,600 | 721.50 |
| 2017-09-19 | 1,350 | 1,414 | 1,350 | 1,370 | 93,100 | 685 |
| 2017-09-15 | 1,323 | 1,359 | 1,323 | 1,347 | 44,100 | 673.50 |
| 2017-09-14 | 1,319 | 1,360 | 1,312 | 1,357 | 79,800 | 678.50 |
| 2017-09-13 | 1,384 | 1,385 | 1,319 | 1,319 | 105,900 | 659.50 |
| 2017-09-12 | 1,356 | 1,366 | 1,321 | 1,361 | 68,100 | 680.50 |
| 2017-09-11 | 1,335 | 1,376 | 1,308 | 1,326 | 73,200 | 663 |
| 2017-09-08 | 1,344 | 1,363 | 1,305 | 1,305 | 88,200 | 652.50 |
| 2017-09-07 | 1,398 | 1,414 | 1,309 | 1,341 | 109,200 | 670.50 |
| 2017-09-06 | 1,317 | 1,392 | 1,315 | 1,368 | 165,300 | 684 |
| 2017-09-05 | 1,457 | 1,501 | 1,310 | 1,377 | 260,000 | 688.50 |
| 2017-09-04 | 1,501 | 1,520 | 1,421 | 1,473 | 182,700 | 736.50 |
| 2017-09-01 | 1,534 | 1,576 | 1,508 | 1,508 | 118,400 | 754 |
| 2017-08-31 | 1,563 | 1,578 | 1,505 | 1,516 | 168,600 | 758 |
| 2017-08-30 | 1,521 | 1,600 | 1,442 | 1,584 | 247,400 | 792 |
| 2017-08-29 | 1,555 | 1,625 | 1,496 | 1,503 | 272,000 | 751.50 |
| 2017-08-28 | 1,650 | 1,684 | 1,553 | 1,579 | 288,200 | 789.50 |
| 2017-08-25 | 1,550 | 1,638 | 1,534 | 1,638 | 340,500 | 819 |
| 2017-08-24 | 1,521 | 1,595 | 1,499 | 1,550 | 330,200 | 775 |
| 2017-08-23 | 1,422 | 1,539 | 1,399 | 1,510 | 363,000 | 755 |
| 2017-08-22 | 1,428 | 1,436 | 1,388 | 1,391 | 107,500 | 695.50 |
| 2017-08-21 | 1,372 | 1,416 | 1,354 | 1,407 | 149,200 | 703.50 |
| 2017-08-18 | 1,361 | 1,393 | 1,331 | 1,345 | 104,100 | 672.50 |
| 2017-08-17 | 1,396 | 1,436 | 1,362 | 1,378 | 169,200 | 689 |
| 2017-08-16 | 1,310 | 1,409 | 1,310 | 1,395 | 258,300 | 697.50 |
| 2017-08-15 | 1,390 | 1,423 | 1,305 | 1,305 | 475,200 | 652.50 |
| 2017-08-14 | 1,280 | 1,359 | 1,280 | 1,320 | 112,400 | 660 |
| 2017-08-10 | 1,324 | 1,367 | 1,300 | 1,321 | 138,600 | 660.50 |
| 2017-08-09 | 1,307 | 1,323 | 1,258 | 1,305 | 88,800 | 652.50 |
| 2017-08-08 | 1,330 | 1,332 | 1,293 | 1,313 | 72,200 | 656.50 |
| 2017-08-07 | 1,322 | 1,378 | 1,315 | 1,318 | 199,000 | 659 |
| 2017-08-04 | 1,285 | 1,337 | 1,262 | 1,300 | 199,500 | 650 |
| 2017-08-03 | 1,250 | 1,288 | 1,244 | 1,288 | 124,400 | 644 |
| 2017-08-02 | 1,217 | 1,247 | 1,214 | 1,233 | 57,700 | 616.50 |
| 2017-08-01 | 1,265 | 1,296 | 1,160 | 1,205 | 245,300 | 602.50 |
| 2017-07-31 | 1,310 | 1,338 | 1,225 | 1,250 | 302,700 | 625 |
| 2017-07-28 | 1,237 | 1,316 | 1,212 | 1,316 | 340,000 | 658 |
| 2017-07-27 | 1,213 | 1,250 | 1,201 | 1,215 | 82,500 | 607.50 |
| 2017-07-26 | 1,279 | 1,280 | 1,206 | 1,206 | 211,400 | 603 |
| 2017-07-25 | 1,237 | 1,285 | 1,225 | 1,283 | 190,600 | 641.50 |
| 2017-07-24 | 1,225 | 1,255 | 1,205 | 1,214 | 113,100 | 607 |
| 2017-07-21 | 1,140 | 1,209 | 1,140 | 1,195 | 126,000 | 597.50 |
| 2017-07-20 | 1,141 | 1,192 | 1,136 | 1,138 | 110,400 | 569 |
| 2017-07-19 | 1,115 | 1,145 | 1,095 | 1,141 | 38,900 | 570.50 |
| 2017-07-18 | 1,110 | 1,134 | 1,092 | 1,126 | 49,200 | 563 |
| 2017-07-14 | 1,112 | 1,121 | 1,103 | 1,106 | 55,400 | 553 |
| 2017-07-13 | 1,155 | 1,155 | 1,111 | 1,111 | 91,700 | 555.50 |
| 2017-07-12 | 1,187 | 1,196 | 1,131 | 1,143 | 129,700 | 571.50 |
| 2017-07-11 | 1,157 | 1,194 | 1,156 | 1,181 | 103,700 | 590.50 |
| 2017-07-10 | 1,144 | 1,161 | 1,114 | 1,150 | 341,100 | 575 |
| 2017-07-07 | 1,244 | 1,291 | 1,204 | 1,204 | 429,600 | 602 |
| 2017-07-06 | 1,189 | 1,236 | 1,166 | 1,230 | 414,400 | 615 |
| 2017-07-05 | 1,103 | 1,177 | 1,088 | 1,166 | 206,500 | 583 |
| 2017-07-04 | 1,065 | 1,130 | 1,060 | 1,091 | 160,000 | 545.50 |
| 2017-07-03 | 1,089 | 1,089 | 1,044 | 1,053 | 50,400 | 526.50 |
| 2017-06-30 | 1,036 | 1,069 | 1,020 | 1,060 | 51,100 | 530 |
| 2017-06-29 | 1,039 | 1,060 | 1,018 | 1,037 | 68,200 | 518.50 |
| 2017-06-28 | 1,100 | 1,145 | 1,025 | 1,027 | 212,300 | 513.50 |
| 2017-06-27 | 1,028 | 1,104 | 1,028 | 1,101 | 204,600 | 550.50 |
| 2017-06-26 | 1,018 | 1,024 | 1,006 | 1,006 | 26,400 | 503 |
| 2017-06-23 | 1,035 | 1,049 | 1,000 | 1,000 | 66,500 | 500 |
| 2017-06-22 | 1,006 | 1,038 | 1,000 | 1,034 | 44,200 | 517 |
| 2017-06-21 | 1,005 | 1,019 | 983 | 1,005 | 46,700 | 502.50 |
| 2017-06-20 | 1,018 | 1,025 | 1,002 | 1,004 | 28,000 | 502 |
| 2017-06-19 | 1,001 | 1,023 | 1,001 | 1,018 | 35,900 | 509 |
| 2017-06-16 | 1,011 | 1,020 | 987 | 987 | 66,800 | 493.50 |
| 2017-06-15 | 1,004 | 1,046 | 1,002 | 1,017 | 57,100 | 508.50 |
| 2017-06-14 | 1,017 | 1,030 | 1,000 | 1,000 | 49,000 | 500 |
| 2017-06-13 | 1,003 | 1,025 | 1,003 | 1,014 | 30,500 | 507 |
| 2017-06-12 | 1,037 | 1,037 | 996 | 1,003 | 69,500 | 501.50 |
| 2017-06-09 | 1,031 | 1,047 | 1,023 | 1,047 | 42,700 | 523.50 |
| 2017-06-08 | 1,053 | 1,083 | 1,022 | 1,030 | 88,300 | 515 |
| 2017-06-07 | 1,041 | 1,059 | 1,023 | 1,053 | 66,500 | 526.50 |
| 2017-06-06 | 1,080 | 1,080 | 1,036 | 1,041 | 93,200 | 520.50 |
| 2017-06-05 | 1,099 | 1,133 | 1,087 | 1,090 | 75,300 | 545 |
| 2017-06-02 | 1,150 | 1,165 | 1,104 | 1,106 | 164,800 | 553 |
| 2017-06-01 | 1,100 | 1,143 | 1,090 | 1,143 | 151,900 | 571.50 |
| 2017-05-31 | 1,115 | 1,120 | 1,082 | 1,082 | 79,300 | 541 |
| 2017-05-30 | 1,066 | 1,119 | 1,066 | 1,117 | 134,100 | 558.50 |
| 2017-05-29 | 1,070 | 1,096 | 1,051 | 1,063 | 59,300 | 531.50 |
| 2017-05-26 | 1,058 | 1,071 | 1,046 | 1,059 | 68,800 | 529.50 |
| 2017-05-25 | 1,058 | 1,089 | 1,052 | 1,058 | 111,400 | 529 |
| 2017-05-24 | 1,049 | 1,065 | 1,040 | 1,058 | 97,500 | 529 |
| 2017-05-23 | 1,066 | 1,087 | 1,019 | 1,054 | 145,000 | 527 |
| 2017-05-22 | 1,078 | 1,090 | 1,070 | 1,072 | 41,600 | 536 |
| 2017-05-19 | 1,127 | 1,127 | 1,056 | 1,066 | 109,500 | 533 |
| 2017-05-18 | 1,080 | 1,130 | 1,074 | 1,103 | 153,800 | 551.50 |
| 2017-05-17 | 1,149 | 1,170 | 1,121 | 1,135 | 210,200 | 567.50 |
| 2017-05-16 | 1,140 | 1,148 | 1,112 | 1,135 | 134,900 | 567.50 |
| 2017-05-15 | 1,111 | 1,139 | 1,090 | 1,138 | 204,700 | 569 |
| 2017-05-12 | 1,094 | 1,141 | 1,020 | 1,088 | 316,700 | 544 |
| 2017-05-11 | 1,080 | 1,098 | 1,069 | 1,080 | 125,100 | 540 |
| 2017-05-10 | 1,070 | 1,090 | 1,054 | 1,074 | 136,100 | 537 |
| 2017-05-09 | 1,091 | 1,143 | 1,082 | 1,084 | 432,600 | 542 |
| 2017-05-08 | 1,048 | 1,080 | 1,035 | 1,058 | 183,400 | 529 |
| 2017-05-02 | 1,042 | 1,053 | 1,012 | 1,037 | 234,900 | 518.50 |
| 2017-05-01 | 1,090 | 1,090 | 1,025 | 1,049 | 345,000 | 524.50 |
| 2017-04-28 | 1,077 | 1,121 | 1,060 | 1,065 | 1,419,100 | 532.50 |
| 2017-04-27 | 1,234 | 1,287 | 1,234 | 1,257 | 281,300 | 628.50 |
| 2017-04-26 | 1,210 | 1,264 | 1,206 | 1,234 | 303,100 | 617 |
| 2017-04-25 | 1,225 | 1,265 | 1,212 | 1,224 | 452,100 | 612 |
| 2017-04-24 | 1,242 | 1,275 | 1,204 | 1,207 | 539,300 | 603.50 |
| 2017-04-21 | 1,324 | 1,327 | 1,210 | 1,246 | 1,331,700 | 623 |
| 2017-04-20 | 1,522 | 1,539 | 1,320 | 1,369 | 2,873,600 | 684.50 |
| 2017-04-19 | 1,305 | 1,600 | 1,302 | 1,549 | 2,283,700 | 774.50 |
| 2017-04-18 | 1,358 | 1,365 | 1,271 | 1,330 | 910,600 | 665 |
| 2017-04-17 | 1,205 | 1,360 | 1,190 | 1,317 | 1,755,700 | 658.50 |
| 2017-04-14 | 1,260 | 1,410 | 1,207 | 1,232 | 3,637,400 | 616 |
| 2017-04-13 | 1,235 | 1,255 | 1,150 | 1,171 | 1,193,100 | 585.50 |
| 2017-04-12 | 1,251 | 1,394 | 1,183 | 1,295 | 3,502,000 | 647.50 |
| 2017-04-11 | 1,102 | 1,102 | 1,102 | 1,102 | 17,200 | 551 |
| 2017-04-10 | 985 | 985 | 930 | 952 | 116,800 | 476 |
| 2017-04-07 | 869 | 1,011 | 854 | 970 | 234,800 | 485 |
| 2017-04-06 | 864 | 865 | 833 | 864 | 54,600 | 432 |
| 2017-04-05 | 865 | 887 | 849 | 879 | 34,300 | 439.50 |
| 2017-04-04 | 885 | 934 | 820 | 850 | 228,700 | 425 |
| 2017-04-03 | 831 | 875 | 800 | 875 | 632,900 | 437.50 |
| 2017-03-31 | 817 | 829 | 807 | 826 | 35,000 | 413 |
| 2017-03-30 | 822 | 825 | 810 | 816 | 11,600 | 408 |
| 2017-03-29 | 824 | 826 | 813 | 823 | 5,800 | 411.50 |
| 2017-03-28 | 791 | 838 | 791 | 831 | 26,000 | 415.50 |
| 2017-03-27 | 801 | 814 | 780 | 806 | 32,500 | 403 |
| 2017-03-24 | 795 | 807 | 782 | 807 | 6,900 | 403.50 |
| 2017-03-23 | 781 | 798 | 778 | 795 | 11,600 | 397.50 |
| 2017-03-22 | 789 | 797 | 783 | 796 | 10,900 | 398 |
| 2017-03-21 | 772 | 791 | 771 | 791 | 11,900 | 395.50 |
| 2017-03-17 | 786 | 793 | 780 | 781 | 9,100 | 390.50 |
| 2017-03-16 | 809 | 809 | 782 | 794 | 24,600 | 397 |
| 2017-03-15 | 823 | 823 | 804 | 810 | 17,600 | 405 |
| 2017-03-14 | 805 | 830 | 800 | 821 | 26,400 | 410.50 |
| 2017-03-13 | 815 | 837 | 801 | 806 | 18,300 | 403 |
| 2017-03-10 | 810 | 812 | 785 | 810 | 28,200 | 405 |
| 2017-03-09 | 804 | 821 | 804 | 814 | 14,400 | 407 |
| 2017-03-08 | 824 | 824 | 800 | 803 | 23,100 | 401.50 |
| 2017-03-07 | 838 | 844 | 808 | 814 | 33,500 | 407 |
| 2017-03-06 | 846 | 854 | 825 | 844 | 42,700 | 422 |
| 2017-03-03 | 823 | 846 | 819 | 832 | 70,900 | 416 |
| 2017-03-02 | 817 | 849 | 789 | 811 | 176,000 | 405.50 |
| 2017-03-01 | 770 | 785 | 765 | 781 | 6,000 | 390.50 |
| 2017-02-28 | 772 | 772 | 760 | 770 | 5,600 | 385 |
| 2017-02-27 | 786 | 786 | 759 | 772 | 17,400 | 386 |
| 2017-02-24 | 795 | 797 | 777 | 786 | 34,600 | 393 |
| 2017-02-23 | 800 | 824 | 762 | 800 | 70,000 | 400 |
| 2017-02-22 | 804 | 804 | 785 | 800 | 16,300 | 400 |
| 2017-02-21 | 790 | 807 | 781 | 804 | 36,700 | 402 |
| 2017-02-20 | 787 | 792 | 780 | 790 | 10,100 | 395 |
| 2017-02-17 | 799 | 808 | 768 | 772 | 16,700 | 386 |
| 2017-02-16 | 797 | 849 | 760 | 785 | 117,300 | 392.50 |
| 2017-02-15 | 760 | 796 | 758 | 767 | 61,400 | 383.50 |
| 2017-02-14 | 747 | 753 | 724 | 753 | 9,300 | 376.50 |
| 2017-02-13 | 740 | 745 | 730 | 737 | 14,300 | 368.50 |
| 2017-02-10 | 720 | 752 | 720 | 741 | 28,200 | 370.50 |
| 2017-02-09 | 710 | 721 | 702 | 720 | 5,100 | 360 |
| 2017-02-08 | 708 | 713 | 700 | 703 | 3,600 | 351.50 |
| 2017-02-07 | 708 | 708 | 701 | 703 | 1,800 | 351.50 |
| 2017-02-06 | 720 | 720 | 695 | 707 | 11,100 | 353.50 |
| 2017-02-03 | 703 | 718 | 701 | 711 | 3,300 | 355.50 |
| 2017-02-02 | 712 | 720 | 701 | 711 | 10,300 | 355.50 |
| 2017-02-01 | 714 | 723 | 708 | 723 | 5,400 | 361.50 |
| 2017-01-31 | 717 | 723 | 714 | 723 | 5,700 | 361.50 |
| 2017-01-30 | 717 | 730 | 700 | 721 | 11,800 | 360.50 |
| 2017-01-27 | 691 | 712 | 691 | 702 | 11,200 | 351 |
| 2017-01-26 | 725 | 725 | 701 | 712 | 4,500 | 356 |
| 2017-01-25 | 707 | 714 | 690 | 714 | 13,100 | 357 |
| 2017-01-24 | 693 | 719 | 692 | 697 | 12,400 | 348.50 |
| 2017-01-23 | 690 | 693 | 687 | 693 | 3,200 | 346.50 |
| 2017-01-20 | 686 | 690 | 679 | 680 | 4,800 | 340 |
| 2017-01-19 | 676 | 687 | 676 | 682 | 4,500 | 341 |
| 2017-01-18 | 672 | 683 | 669 | 683 | 7,000 | 341.50 |
| 2017-01-17 | 681 | 687 | 669 | 682 | 12,700 | 341 |
| 2017-01-16 | 709 | 709 | 680 | 686 | 8,700 | 343 |
| 2017-01-13 | 707 | 708 | 692 | 699 | 7,800 | 349.50 |
| 2017-01-12 | 726 | 729 | 709 | 711 | 11,700 | 355.50 |
| 2017-01-11 | 696 | 761 | 696 | 735 | 48,100 | 367.50 |
| 2017-01-10 | 687 | 705 | 680 | 696 | 14,100 | 348 |
| 2017-01-06 | 679 | 682 | 676 | 677 | 3,900 | 338.50 |
| 2017-01-05 | 688 | 688 | 677 | 677 | 10,200 | 338.50 |
| 2017-01-04 | 684 | 685 | 672 | 678 | 7,700 | 339 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2012-12-26]1株→2株