6322 (株)タクミナ 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 | 2,030 | 2,030 | 1,998 | 2,013 | 8,500 | 2,013 |
| 2017-12-28 | 2,016 | 2,038 | 1,985 | 2,003 | 14,500 | 2,003 |
| 2017-12-27 | 1,969 | 2,045 | 1,968 | 2,038 | 21,100 | 2,038 |
| 2017-12-26 | 1,944 | 1,952 | 1,936 | 1,945 | 10,800 | 1,945 |
| 2017-12-25 | 1,930 | 1,942 | 1,911 | 1,942 | 17,600 | 1,942 |
| 2017-12-22 | 1,950 | 1,950 | 1,930 | 1,934 | 16,500 | 1,934 |
| 2017-12-21 | 1,870 | 1,984 | 1,870 | 1,926 | 16,100 | 1,926 |
| 2017-12-20 | 1,831 | 1,874 | 1,829 | 1,861 | 17,000 | 1,861 |
| 2017-12-19 | 1,878 | 1,878 | 1,791 | 1,818 | 18,900 | 1,818 |
| 2017-12-18 | 1,685 | 1,738 | 1,685 | 1,738 | 9,400 | 1,738 |
| 2017-12-15 | 1,675 | 1,684 | 1,670 | 1,682 | 15,700 | 1,682 |
| 2017-12-14 | 1,658 | 1,673 | 1,650 | 1,667 | 2,600 | 1,667 |
| 2017-12-13 | 1,662 | 1,670 | 1,658 | 1,658 | 5,100 | 1,658 |
| 2017-12-12 | 1,685 | 1,685 | 1,650 | 1,660 | 3,900 | 1,660 |
| 2017-12-11 | 1,680 | 1,680 | 1,654 | 1,654 | 7,200 | 1,654 |
| 2017-12-08 | 1,645 | 1,670 | 1,635 | 1,651 | 7,500 | 1,651 |
| 2017-12-07 | 1,640 | 1,640 | 1,622 | 1,630 | 9,300 | 1,630 |
| 2017-12-06 | 1,632 | 1,632 | 1,601 | 1,604 | 4,700 | 1,604 |
| 2017-12-05 | 1,623 | 1,647 | 1,600 | 1,631 | 7,600 | 1,631 |
| 2017-12-04 | 1,678 | 1,678 | 1,623 | 1,624 | 27,700 | 1,624 |
| 2017-12-01 | 1,722 | 1,734 | 1,704 | 1,722 | 7,900 | 1,722 |
| 2017-11-30 | 1,711 | 1,713 | 1,698 | 1,700 | 3,500 | 1,700 |
| 2017-11-29 | 1,720 | 1,728 | 1,708 | 1,710 | 10,800 | 1,710 |
| 2017-11-28 | 1,724 | 1,724 | 1,709 | 1,716 | 6,300 | 1,716 |
| 2017-11-27 | 1,710 | 1,725 | 1,701 | 1,707 | 3,500 | 1,707 |
| 2017-11-24 | 1,709 | 1,709 | 1,679 | 1,693 | 10,000 | 1,693 |
| 2017-11-22 | 1,665 | 1,700 | 1,635 | 1,691 | 15,100 | 1,691 |
| 2017-11-21 | 1,598 | 1,598 | 1,552 | 1,585 | 10,200 | 1,585 |
| 2017-11-20 | 1,585 | 1,589 | 1,558 | 1,576 | 9,100 | 1,576 |
| 2017-11-17 | 1,636 | 1,636 | 1,565 | 1,571 | 5,500 | 1,571 |
| 2017-11-16 | 1,531 | 1,578 | 1,531 | 1,556 | 10,200 | 1,556 |
| 2017-11-15 | 1,640 | 1,640 | 1,518 | 1,537 | 22,600 | 1,537 |
| 2017-11-13 | 1,672 | 1,693 | 1,640 | 1,640 | 12,700 | 1,640 |
| 2017-11-10 | 1,709 | 1,709 | 1,675 | 1,689 | 10,400 | 1,689 |
| 2017-11-09 | 1,727 | 1,727 | 1,691 | 1,710 | 8,700 | 1,710 |
| 2017-11-08 | 1,710 | 1,733 | 1,690 | 1,718 | 10,700 | 1,718 |
| 2017-11-07 | 1,782 | 1,802 | 1,688 | 1,699 | 31,000 | 1,699 |
| 2017-11-06 | 1,851 | 1,877 | 1,766 | 1,769 | 46,400 | 1,769 |
| 2017-11-02 | 1,994 | 2,020 | 1,982 | 2,009 | 13,100 | 2,009 |
| 2017-11-01 | 1,958 | 1,987 | 1,946 | 1,960 | 8,000 | 1,960 |
| 2017-10-31 | 1,950 | 1,954 | 1,942 | 1,950 | 2,500 | 1,950 |
| 2017-10-30 | 1,930 | 1,950 | 1,922 | 1,950 | 5,500 | 1,950 |
| 2017-10-27 | 1,909 | 1,927 | 1,905 | 1,922 | 3,700 | 1,922 |
| 2017-10-26 | 1,890 | 1,913 | 1,867 | 1,906 | 5,500 | 1,906 |
| 2017-10-25 | 1,910 | 1,914 | 1,859 | 1,876 | 6,100 | 1,876 |
| 2017-10-24 | 1,910 | 1,910 | 1,875 | 1,900 | 5,900 | 1,900 |
| 2017-10-23 | 1,919 | 1,919 | 1,900 | 1,910 | 5,900 | 1,910 |
| 2017-10-20 | 1,949 | 1,949 | 1,911 | 1,916 | 4,600 | 1,916 |
| 2017-10-19 | 1,950 | 1,955 | 1,918 | 1,950 | 5,000 | 1,950 |
| 2017-10-18 | 1,960 | 1,960 | 1,923 | 1,939 | 4,400 | 1,939 |
| 2017-10-17 | 1,924 | 1,926 | 1,910 | 1,912 | 6,300 | 1,912 |
| 2017-10-16 | 1,970 | 1,970 | 1,925 | 1,932 | 6,300 | 1,932 |
| 2017-10-13 | 2,000 | 2,000 | 1,970 | 1,970 | 5,900 | 1,970 |
| 2017-10-12 | 1,968 | 1,999 | 1,968 | 1,975 | 6,000 | 1,975 |
| 2017-10-11 | 1,997 | 2,006 | 1,981 | 1,985 | 6,800 | 1,985 |
| 2017-10-10 | 1,978 | 1,993 | 1,959 | 1,991 | 5,700 | 1,991 |
| 2017-10-06 | 1,925 | 1,977 | 1,920 | 1,974 | 14,200 | 1,974 |
| 2017-10-05 | 1,978 | 1,981 | 1,910 | 1,931 | 14,600 | 1,931 |
| 2017-10-04 | 2,043 | 2,055 | 1,968 | 1,986 | 19,700 | 1,986 |
| 2017-10-03 | 1,974 | 2,034 | 1,952 | 2,034 | 27,200 | 2,034 |
| 2017-10-02 | 1,919 | 1,986 | 1,886 | 1,935 | 16,500 | 1,935 |
| 2017-09-29 | 1,923 | 1,923 | 1,868 | 1,883 | 11,700 | 1,883 |
| 2017-09-28 | 1,949 | 1,965 | 1,919 | 1,930 | 7,600 | 1,930 |
| 2017-09-27 | 1,911 | 1,947 | 1,898 | 1,919 | 9,000 | 1,919 |
| 2017-09-26 | 1,962 | 1,962 | 1,889 | 1,922 | 7,700 | 1,922 |
| 2017-09-25 | 2,000 | 2,000 | 1,900 | 1,939 | 24,100 | 1,939 |
| 2017-09-22 | 1,998 | 2,010 | 1,937 | 1,970 | 26,800 | 1,970 |
| 2017-09-21 | 2,032 | 2,095 | 2,002 | 2,029 | 34,700 | 2,029 |
| 2017-09-20 | 2,081 | 2,081 | 1,868 | 2,065 | 78,200 | 2,065 |
| 2017-09-19 | 1,850 | 2,150 | 1,812 | 1,991 | 129,400 | 1,991 |
| 2017-09-15 | 1,770 | 1,882 | 1,750 | 1,780 | 86,100 | 1,780 |
| 2017-09-14 | 1,653 | 1,700 | 1,633 | 1,690 | 15,500 | 1,690 |
| 2017-09-13 | 1,602 | 1,700 | 1,597 | 1,653 | 23,400 | 1,653 |
| 2017-09-12 | 1,602 | 1,610 | 1,575 | 1,597 | 7,600 | 1,597 |
| 2017-09-11 | 1,600 | 1,614 | 1,598 | 1,598 | 5,200 | 1,598 |
| 2017-09-08 | 1,600 | 1,618 | 1,579 | 1,600 | 11,100 | 1,600 |
| 2017-09-07 | 1,605 | 1,628 | 1,584 | 1,623 | 6,100 | 1,623 |
| 2017-09-06 | 1,565 | 1,635 | 1,554 | 1,606 | 9,100 | 1,606 |
| 2017-09-05 | 1,661 | 1,661 | 1,580 | 1,605 | 6,600 | 1,605 |
| 2017-09-04 | 1,680 | 1,680 | 1,640 | 1,663 | 11,500 | 1,663 |
| 2017-09-01 | 1,697 | 1,700 | 1,652 | 1,662 | 22,800 | 1,662 |
| 2017-08-31 | 1,648 | 1,672 | 1,608 | 1,638 | 10,400 | 1,638 |
| 2017-08-30 | 1,598 | 1,665 | 1,579 | 1,648 | 7,500 | 1,648 |
| 2017-08-29 | 1,570 | 1,593 | 1,560 | 1,574 | 6,400 | 1,574 |
| 2017-08-28 | 1,610 | 1,610 | 1,575 | 1,596 | 7,700 | 1,596 |
| 2017-08-25 | 1,675 | 1,675 | 1,603 | 1,614 | 17,000 | 1,614 |
| 2017-08-24 | 1,699 | 1,717 | 1,682 | 1,687 | 11,800 | 1,687 |
| 2017-08-23 | 1,665 | 1,739 | 1,660 | 1,718 | 38,500 | 1,718 |
| 2017-08-22 | 1,620 | 1,660 | 1,618 | 1,658 | 14,000 | 1,658 |
| 2017-08-21 | 1,590 | 1,649 | 1,582 | 1,602 | 22,900 | 1,602 |
| 2017-08-18 | 1,573 | 1,583 | 1,566 | 1,573 | 13,700 | 1,573 |
| 2017-08-17 | 1,533 | 1,562 | 1,532 | 1,562 | 3,400 | 1,562 |
| 2017-08-16 | 1,530 | 1,533 | 1,515 | 1,533 | 4,600 | 1,533 |
| 2017-08-15 | 1,510 | 1,531 | 1,507 | 1,527 | 1,200 | 1,527 |
| 2017-08-14 | 1,503 | 1,518 | 1,500 | 1,505 | 4,900 | 1,505 |
| 2017-08-10 | 1,550 | 1,554 | 1,509 | 1,512 | 9,200 | 1,512 |
| 2017-08-09 | 1,571 | 1,573 | 1,548 | 1,548 | 13,600 | 1,548 |
| 2017-08-08 | 1,589 | 1,589 | 1,566 | 1,578 | 7,500 | 1,578 |
| 2017-08-07 | 1,599 | 1,603 | 1,553 | 1,562 | 19,400 | 1,562 |
| 2017-08-04 | 1,534 | 1,559 | 1,534 | 1,559 | 4,200 | 1,559 |
| 2017-08-03 | 1,530 | 1,534 | 1,522 | 1,534 | 5,100 | 1,534 |
| 2017-08-02 | 1,511 | 1,529 | 1,510 | 1,529 | 3,900 | 1,529 |
| 2017-08-01 | 1,510 | 1,524 | 1,504 | 1,509 | 7,100 | 1,509 |
| 2017-07-31 | 1,500 | 1,508 | 1,500 | 1,506 | 1,200 | 1,506 |
| 2017-07-28 | 1,515 | 1,521 | 1,495 | 1,496 | 6,300 | 1,496 |
| 2017-07-27 | 1,520 | 1,536 | 1,515 | 1,515 | 5,400 | 1,515 |
| 2017-07-26 | 1,504 | 1,534 | 1,501 | 1,534 | 5,600 | 1,534 |
| 2017-07-25 | 1,505 | 1,518 | 1,492 | 1,504 | 5,500 | 1,504 |
| 2017-07-24 | 1,509 | 1,509 | 1,497 | 1,498 | 900 | 1,498 |
| 2017-07-21 | 1,500 | 1,509 | 1,497 | 1,509 | 1,800 | 1,509 |
| 2017-07-20 | 1,498 | 1,509 | 1,490 | 1,500 | 7,100 | 1,500 |
| 2017-07-19 | 1,488 | 1,493 | 1,483 | 1,493 | 4,300 | 1,493 |
| 2017-07-18 | 1,484 | 1,491 | 1,484 | 1,485 | 1,200 | 1,485 |
| 2017-07-14 | 1,494 | 1,494 | 1,481 | 1,486 | 2,700 | 1,486 |
| 2017-07-13 | 1,494 | 1,498 | 1,486 | 1,494 | 4,300 | 1,494 |
| 2017-07-12 | 1,483 | 1,502 | 1,483 | 1,493 | 1,100 | 1,493 |
| 2017-07-11 | 1,510 | 1,511 | 1,491 | 1,491 | 3,200 | 1,491 |
| 2017-07-10 | 1,487 | 1,518 | 1,487 | 1,505 | 3,000 | 1,505 |
| 2017-07-07 | 1,476 | 1,489 | 1,476 | 1,487 | 2,800 | 1,487 |
| 2017-07-06 | 1,520 | 1,529 | 1,461 | 1,503 | 6,600 | 1,503 |
| 2017-07-05 | 1,468 | 1,495 | 1,468 | 1,495 | 3,900 | 1,495 |
| 2017-07-04 | 1,470 | 1,477 | 1,461 | 1,477 | 3,700 | 1,477 |
| 2017-07-03 | 1,470 | 1,479 | 1,445 | 1,467 | 6,000 | 1,467 |
| 2017-06-30 | 1,501 | 1,513 | 1,477 | 1,478 | 7,400 | 1,478 |
| 2017-06-29 | 1,538 | 1,538 | 1,501 | 1,508 | 2,200 | 1,508 |
| 2017-06-28 | 1,530 | 1,549 | 1,500 | 1,500 | 10,000 | 1,500 |
| 2017-06-27 | 1,542 | 1,559 | 1,514 | 1,531 | 26,100 | 1,531 |
| 2017-06-26 | 1,498 | 1,498 | 1,465 | 1,472 | 10,900 | 1,472 |
| 2017-06-23 | 1,440 | 1,462 | 1,437 | 1,460 | 8,000 | 1,460 |
| 2017-06-22 | 1,443 | 1,453 | 1,440 | 1,440 | 2,400 | 1,440 |
| 2017-06-21 | 1,440 | 1,477 | 1,435 | 1,438 | 8,500 | 1,438 |
| 2017-06-20 | 1,440 | 1,454 | 1,420 | 1,438 | 5,400 | 1,438 |
| 2017-06-19 | 1,474 | 1,474 | 1,432 | 1,435 | 5,000 | 1,435 |
| 2017-06-16 | 1,452 | 1,453 | 1,438 | 1,450 | 2,800 | 1,450 |
| 2017-06-15 | 1,456 | 1,464 | 1,433 | 1,433 | 6,500 | 1,433 |
| 2017-06-14 | 1,455 | 1,461 | 1,440 | 1,453 | 2,300 | 1,453 |
| 2017-06-13 | 1,441 | 1,453 | 1,425 | 1,440 | 2,700 | 1,440 |
| 2017-06-12 | 1,443 | 1,454 | 1,437 | 1,440 | 4,600 | 1,440 |
| 2017-06-09 | 1,445 | 1,449 | 1,433 | 1,443 | 2,800 | 1,443 |
| 2017-06-08 | 1,443 | 1,458 | 1,439 | 1,448 | 2,900 | 1,448 |
| 2017-06-07 | 1,471 | 1,471 | 1,440 | 1,459 | 1,200 | 1,459 |
| 2017-06-06 | 1,469 | 1,480 | 1,426 | 1,441 | 7,200 | 1,441 |
| 2017-06-05 | 1,462 | 1,476 | 1,462 | 1,464 | 2,200 | 1,464 |
| 2017-06-02 | 1,479 | 1,479 | 1,460 | 1,477 | 2,800 | 1,477 |
| 2017-06-01 | 1,455 | 1,470 | 1,427 | 1,458 | 4,900 | 1,458 |
| 2017-05-31 | 1,438 | 1,443 | 1,423 | 1,442 | 4,900 | 1,442 |
| 2017-05-30 | 1,444 | 1,444 | 1,428 | 1,431 | 2,300 | 1,431 |
| 2017-05-29 | 1,468 | 1,468 | 1,422 | 1,425 | 5,900 | 1,425 |
| 2017-05-26 | 1,439 | 1,439 | 1,425 | 1,427 | 5,900 | 1,427 |
| 2017-05-25 | 1,463 | 1,463 | 1,435 | 1,439 | 8,100 | 1,439 |
| 2017-05-24 | 1,458 | 1,458 | 1,431 | 1,433 | 5,800 | 1,433 |
| 2017-05-23 | 1,500 | 1,500 | 1,436 | 1,436 | 5,700 | 1,436 |
| 2017-05-22 | 1,490 | 1,490 | 1,465 | 1,475 | 1,200 | 1,475 |
| 2017-05-19 | 1,444 | 1,523 | 1,431 | 1,460 | 8,600 | 1,460 |
| 2017-05-18 | 1,430 | 1,449 | 1,412 | 1,426 | 6,400 | 1,426 |
| 2017-05-17 | 1,493 | 1,493 | 1,451 | 1,454 | 5,200 | 1,454 |
| 2017-05-16 | 1,533 | 1,538 | 1,451 | 1,468 | 6,700 | 1,468 |
| 2017-05-15 | 1,568 | 1,568 | 1,430 | 1,514 | 15,500 | 1,514 |
| 2017-05-12 | 1,605 | 1,605 | 1,537 | 1,548 | 10,600 | 1,548 |
| 2017-05-11 | 1,580 | 1,610 | 1,580 | 1,597 | 10,100 | 1,597 |
| 2017-05-10 | 1,609 | 1,609 | 1,572 | 1,579 | 8,500 | 1,579 |
| 2017-05-09 | 1,581 | 1,621 | 1,560 | 1,590 | 37,300 | 1,590 |
| 2017-05-08 | 1,580 | 1,666 | 1,580 | 1,666 | 26,100 | 1,666 |
| 2017-05-02 | 1,474 | 1,522 | 1,465 | 1,522 | 7,400 | 1,522 |
| 2017-05-01 | 1,442 | 1,460 | 1,438 | 1,460 | 2,800 | 1,460 |
| 2017-04-28 | 1,449 | 1,450 | 1,433 | 1,440 | 2,800 | 1,440 |
| 2017-04-27 | 1,439 | 1,450 | 1,439 | 1,450 | 2,500 | 1,450 |
| 2017-04-26 | 1,422 | 1,440 | 1,412 | 1,440 | 11,000 | 1,440 |
| 2017-04-25 | 1,429 | 1,429 | 1,404 | 1,409 | 2,500 | 1,409 |
| 2017-04-24 | 1,451 | 1,451 | 1,411 | 1,431 | 5,000 | 1,431 |
| 2017-04-21 | 1,442 | 1,499 | 1,420 | 1,451 | 7,600 | 1,451 |
| 2017-04-20 | 1,449 | 1,459 | 1,430 | 1,458 | 4,300 | 1,458 |
| 2017-04-19 | 1,415 | 1,415 | 1,389 | 1,405 | 2,700 | 1,405 |
| 2017-04-18 | 1,385 | 1,399 | 1,381 | 1,399 | 5,300 | 1,399 |
| 2017-04-17 | 1,354 | 1,380 | 1,345 | 1,380 | 4,700 | 1,380 |
| 2017-04-14 | 1,390 | 1,392 | 1,345 | 1,380 | 8,000 | 1,380 |
| 2017-04-13 | 1,381 | 1,408 | 1,363 | 1,390 | 5,400 | 1,390 |
| 2017-04-12 | 1,468 | 1,468 | 1,380 | 1,405 | 7,600 | 1,405 |
| 2017-04-11 | 1,508 | 1,508 | 1,473 | 1,481 | 4,400 | 1,481 |
| 2017-04-10 | 1,513 | 1,514 | 1,492 | 1,510 | 6,200 | 1,510 |
| 2017-04-07 | 1,468 | 1,479 | 1,453 | 1,470 | 12,500 | 1,470 |
| 2017-04-06 | 1,491 | 1,491 | 1,420 | 1,491 | 6,900 | 1,491 |
| 2017-04-05 | 1,534 | 1,534 | 1,489 | 1,502 | 7,500 | 1,502 |
| 2017-04-04 | 1,620 | 1,620 | 1,501 | 1,530 | 9,600 | 1,530 |
| 2017-04-03 | 1,629 | 1,645 | 1,611 | 1,620 | 4,400 | 1,620 |
| 2017-03-31 | 1,621 | 1,650 | 1,621 | 1,629 | 3,400 | 1,629 |
| 2017-03-30 | 1,664 | 1,666 | 1,570 | 1,590 | 10,700 | 1,590 |
| 2017-03-29 | 1,700 | 1,700 | 1,666 | 1,688 | 15,100 | 1,688 |
| 2017-03-28 | 2,002 | 2,017 | 1,957 | 1,985 | 10,800 | 1,654.17 |
| 2017-03-27 | 1,965 | 2,029 | 1,935 | 1,981 | 26,500 | 1,650.83 |
| 2017-03-24 | 1,890 | 1,891 | 1,880 | 1,885 | 4,600 | 1,570.83 |
| 2017-03-23 | 1,899 | 1,899 | 1,880 | 1,890 | 5,800 | 1,575 |
| 2017-03-22 | 1,920 | 1,949 | 1,890 | 1,899 | 9,800 | 1,582.50 |
| 2017-03-21 | 1,978 | 1,978 | 1,941 | 1,948 | 11,900 | 1,623.33 |
| 2017-03-17 | 1,907 | 1,915 | 1,820 | 1,880 | 11,200 | 1,566.67 |
| 2017-03-16 | 1,900 | 1,924 | 1,900 | 1,907 | 5,900 | 1,589.17 |
| 2017-03-15 | 1,930 | 1,942 | 1,901 | 1,913 | 8,400 | 1,594.17 |
| 2017-03-14 | 1,962 | 1,962 | 1,930 | 1,930 | 4,700 | 1,608.33 |
| 2017-03-13 | 1,967 | 1,967 | 1,915 | 1,935 | 5,500 | 1,612.50 |
| 2017-03-10 | 1,960 | 1,994 | 1,960 | 1,980 | 3,400 | 1,650 |
| 2017-03-09 | 1,936 | 2,010 | 1,936 | 1,962 | 4,000 | 1,635 |
| 2017-03-08 | 2,000 | 2,010 | 1,902 | 1,939 | 12,000 | 1,615.83 |
| 2017-03-07 | 1,991 | 1,991 | 1,951 | 1,977 | 8,800 | 1,647.50 |
| 2017-03-06 | 2,020 | 2,020 | 1,990 | 1,992 | 4,900 | 1,660 |
| 2017-03-03 | 2,049 | 2,049 | 2,021 | 2,026 | 4,800 | 1,688.33 |
| 2017-03-02 | 2,053 | 2,053 | 2,002 | 2,040 | 11,900 | 1,700 |
| 2017-03-01 | 2,085 | 2,085 | 1,952 | 2,032 | 15,700 | 1,693.33 |
| 2017-02-28 | 1,897 | 2,000 | 1,860 | 1,995 | 11,200 | 1,662.50 |
| 2017-02-27 | 1,961 | 1,965 | 1,874 | 1,937 | 13,100 | 1,614.17 |
| 2017-02-24 | 2,008 | 2,008 | 1,961 | 1,977 | 7,800 | 1,647.50 |
| 2017-02-23 | 2,019 | 2,019 | 1,919 | 2,000 | 10,300 | 1,666.67 |
| 2017-02-22 | 2,043 | 2,043 | 1,923 | 2,019 | 11,500 | 1,682.50 |
| 2017-02-21 | 2,025 | 2,050 | 2,024 | 2,044 | 12,800 | 1,703.33 |
| 2017-02-20 | 2,076 | 2,076 | 2,016 | 2,016 | 4,400 | 1,680 |
| 2017-02-17 | 2,030 | 2,039 | 2,010 | 2,033 | 9,300 | 1,694.17 |
| 2017-02-16 | 1,940 | 2,015 | 1,940 | 2,014 | 7,600 | 1,678.33 |
| 2017-02-15 | 2,000 | 2,000 | 1,939 | 1,945 | 7,800 | 1,620.83 |
| 2017-02-14 | 2,025 | 2,069 | 1,952 | 1,967 | 21,400 | 1,639.17 |
| 2017-02-13 | 2,049 | 2,088 | 2,000 | 2,013 | 10,600 | 1,677.50 |
| 2017-02-10 | 2,140 | 2,140 | 2,002 | 2,040 | 19,700 | 1,700 |
| 2017-02-09 | 2,099 | 2,149 | 2,066 | 2,074 | 23,500 | 1,728.33 |
| 2017-02-08 | 1,945 | 2,088 | 1,901 | 2,062 | 49,700 | 1,718.33 |
| 2017-02-07 | 1,798 | 1,987 | 1,755 | 1,970 | 47,100 | 1,641.67 |
| 2017-02-06 | 1,700 | 1,735 | 1,685 | 1,735 | 10,200 | 1,445.83 |
| 2017-02-03 | 1,735 | 1,735 | 1,671 | 1,700 | 5,600 | 1,416.67 |
| 2017-02-02 | 1,700 | 1,750 | 1,700 | 1,735 | 11,800 | 1,445.83 |
| 2017-02-01 | 1,700 | 1,701 | 1,630 | 1,680 | 20,200 | 1,400 |
| 2017-01-31 | 1,716 | 1,734 | 1,705 | 1,711 | 11,500 | 1,425.83 |
| 2017-01-30 | 1,679 | 1,788 | 1,667 | 1,757 | 27,800 | 1,464.17 |
| 2017-01-27 | 1,650 | 1,679 | 1,618 | 1,679 | 9,900 | 1,399.17 |
| 2017-01-26 | 1,675 | 1,682 | 1,652 | 1,652 | 12,700 | 1,376.67 |
| 2017-01-25 | 1,612 | 1,675 | 1,611 | 1,675 | 15,500 | 1,395.83 |
| 2017-01-24 | 1,582 | 1,605 | 1,537 | 1,605 | 17,500 | 1,337.50 |
| 2017-01-23 | 1,599 | 1,599 | 1,520 | 1,546 | 20,600 | 1,288.33 |
| 2017-01-20 | 1,540 | 1,549 | 1,501 | 1,519 | 4,200 | 1,265.83 |
| 2017-01-19 | 1,520 | 1,540 | 1,500 | 1,540 | 8,800 | 1,283.33 |
| 2017-01-18 | 1,411 | 1,569 | 1,411 | 1,510 | 17,300 | 1,258.33 |
| 2017-01-17 | 1,445 | 1,445 | 1,402 | 1,420 | 13,100 | 1,183.33 |
| 2017-01-16 | 1,560 | 1,576 | 1,455 | 1,479 | 10,600 | 1,232.50 |
| 2017-01-13 | 1,581 | 1,581 | 1,552 | 1,563 | 6,700 | 1,302.50 |
| 2017-01-12 | 1,600 | 1,620 | 1,581 | 1,590 | 11,700 | 1,325 |
| 2017-01-11 | 1,613 | 1,627 | 1,570 | 1,599 | 14,100 | 1,332.50 |
| 2017-01-10 | 1,500 | 1,697 | 1,494 | 1,628 | 39,200 | 1,356.67 |
| 2017-01-06 | 1,494 | 1,548 | 1,428 | 1,513 | 17,300 | 1,260.83 |
| 2017-01-05 | 1,447 | 1,579 | 1,429 | 1,476 | 46,100 | 1,230 |
| 2017-01-04 | 1,343 | 1,420 | 1,343 | 1,420 | 20,300 | 1,183.33 |
分割・併合履歴 ： [2017-03-29]1株→1.2株
