6466 (株)TVE 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 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2017-12-28 | 1,360 | 1,400 | 1,360 | 1,400 | 2,400 | 1,400 |
| 2017-12-27 | 1,325 | 1,360 | 1,325 | 1,360 | 1,100 | 1,360 |
| 2017-12-26 | 1,337 | 1,337 | 1,320 | 1,320 | 4,200 | 1,320 |
| 2017-12-25 | 1,322 | 1,331 | 1,322 | 1,328 | 500 | 1,328 |
| 2017-12-22 | 1,317 | 1,320 | 1,315 | 1,317 | 2,700 | 1,317 |
| 2017-12-21 | 1,317 | 1,317 | 1,317 | 1,317 | 100 | 1,317 |
| 2017-12-20 | 1,315 | 1,340 | 1,315 | 1,326 | 3,600 | 1,326 |
| 2017-12-19 | 1,339 | 1,339 | 1,312 | 1,312 | 1,000 | 1,312 |
| 2017-12-18 | 1,367 | 1,367 | 1,306 | 1,327 | 1,800 | 1,327 |
| 2017-12-15 | 1,355 | 1,369 | 1,354 | 1,369 | 1,800 | 1,369 |
| 2017-12-14 | 1,345 | 1,396 | 1,345 | 1,355 | 2,200 | 1,355 |
| 2017-12-13 | 1,408 | 1,408 | 1,351 | 1,351 | 2,100 | 1,351 |
| 2017-12-12 | 1,410 | 1,410 | 1,377 | 1,400 | 3,700 | 1,400 |
| 2017-12-11 | 1,414 | 1,415 | 1,400 | 1,400 | 7,100 | 1,400 |
| 2017-12-08 | 1,382 | 1,383 | 1,375 | 1,375 | 1,700 | 1,375 |
| 2017-12-07 | 1,320 | 1,399 | 1,320 | 1,375 | 4,300 | 1,375 |
| 2017-12-06 | 1,328 | 1,329 | 1,311 | 1,311 | 1,000 | 1,311 |
| 2017-12-05 | 1,331 | 1,344 | 1,320 | 1,331 | 900 | 1,331 |
| 2017-12-04 | 1,332 | 1,332 | 1,310 | 1,331 | 700 | 1,331 |
| 2017-12-01 | 1,315 | 1,315 | 1,302 | 1,302 | 1,800 | 1,302 |
| 2017-11-30 | 1,348 | 1,348 | 1,315 | 1,315 | 2,100 | 1,315 |
| 2017-11-29 | 1,308 | 1,324 | 1,308 | 1,324 | 1,000 | 1,324 |
| 2017-11-28 | 1,308 | 1,308 | 1,308 | 1,308 | 1,500 | 1,308 |
| 2017-11-27 | 1,305 | 1,309 | 1,305 | 1,308 | 1,500 | 1,308 |
| 2017-11-24 | 1,325 | 1,325 | 1,305 | 1,305 | 900 | 1,305 |
| 2017-11-21 | 1,334 | 1,334 | 1,301 | 1,325 | 900 | 1,325 |
| 2017-11-20 | 1,334 | 1,334 | 1,334 | 1,334 | 100 | 1,334 |
| 2017-11-17 | 1,349 | 1,349 | 1,330 | 1,334 | 2,000 | 1,334 |
| 2017-11-16 | 1,331 | 1,340 | 1,330 | 1,335 | 800 | 1,335 |
| 2017-11-15 | 1,321 | 1,350 | 1,320 | 1,340 | 5,100 | 1,340 |
| 2017-11-13 | 1,299 | 1,339 | 1,281 | 1,320 | 3,700 | 1,320 |
| 2017-11-10 | 1,328 | 1,345 | 1,315 | 1,340 | 4,200 | 1,340 |
| 2017-11-09 | 1,329 | 1,345 | 1,325 | 1,342 | 1,600 | 1,342 |
| 2017-11-08 | 1,329 | 1,329 | 1,315 | 1,324 | 1,700 | 1,324 |
| 2017-11-07 | 1,301 | 1,369 | 1,301 | 1,327 | 5,800 | 1,327 |
| 2017-11-06 | 1,300 | 1,313 | 1,300 | 1,313 | 3,600 | 1,313 |
| 2017-11-02 | 1,294 | 1,333 | 1,294 | 1,300 | 5,000 | 1,300 |
| 2017-11-01 | 1,300 | 1,300 | 1,276 | 1,294 | 1,900 | 1,294 |
| 2017-10-31 | 1,272 | 1,308 | 1,272 | 1,300 | 1,800 | 1,300 |
| 2017-10-30 | 1,272 | 1,272 | 1,270 | 1,272 | 900 | 1,272 |
| 2017-10-27 | 1,272 | 1,272 | 1,266 | 1,272 | 1,800 | 1,272 |
| 2017-10-26 | 1,269 | 1,290 | 1,267 | 1,272 | 5,700 | 1,272 |
| 2017-10-25 | 1,265 | 1,269 | 1,256 | 1,269 | 4,000 | 1,269 |
| 2017-10-24 | 1,260 | 1,260 | 1,260 | 1,260 | 1,200 | 1,260 |
| 2017-10-23 | 1,269 | 1,269 | 1,260 | 1,260 | 1,500 | 1,260 |
| 2017-10-20 | 1,261 | 1,261 | 1,260 | 1,260 | 1,500 | 1,260 |
| 2017-10-19 | 1,260 | 1,261 | 1,260 | 1,261 | 900 | 1,261 |
| 2017-10-18 | 1,269 | 1,269 | 1,261 | 1,265 | 1,600 | 1,265 |
| 2017-10-17 | 1,260 | 1,270 | 1,260 | 1,270 | 1,700 | 1,270 |
| 2017-10-16 | 1,280 | 1,280 | 1,267 | 1,267 | 1,100 | 1,267 |
| 2017-10-13 | 1,268 | 1,280 | 1,268 | 1,280 | 3,300 | 1,280 |
| 2017-10-12 | 1,268 | 1,270 | 1,266 | 1,270 | 2,000 | 1,270 |
| 2017-10-11 | 1,268 | 1,268 | 1,268 | 1,268 | 1,300 | 1,268 |
| 2017-10-10 | 1,258 | 1,268 | 1,258 | 1,268 | 3,500 | 1,268 |
| 2017-10-06 | 1,265 | 1,265 | 1,258 | 1,258 | 700 | 1,258 |
| 2017-10-05 | 1,259 | 1,259 | 1,259 | 1,259 | 600 | 1,259 |
| 2017-10-04 | 1,254 | 1,258 | 1,254 | 1,256 | 3,600 | 1,256 |
| 2017-10-03 | 1,246 | 1,257 | 1,246 | 1,256 | 2,100 | 1,256 |
| 2017-10-02 | 1,263 | 1,263 | 1,241 | 1,259 | 11,100 | 1,259 |
| 2017-09-29 | 1,265 | 1,265 | 1,263 | 1,263 | 2,900 | 1,263 |
| 2017-09-28 | 1,266 | 1,269 | 1,263 | 1,269 | 5,400 | 1,269 |
| 2017-09-27 | 1,265 | 1,278 | 1,265 | 1,265 | 2,900 | 1,265 |
| 2017-09-26 | 1,264 | 1,267 | 1,263 | 1,263 | 6,800 | 1,263 |
| 2017-09-25 | 1,286 | 1,286 | 1,262 | 1,264 | 6,200 | 1,264 |
| 2017-09-22 | 1,260 | 1,260 | 1,259 | 1,259 | 5,100 | 1,259 |
| 2017-09-21 | 1,255 | 1,260 | 1,255 | 1,260 | 3,800 | 1,260 |
| 2017-09-20 | 1,260 | 1,260 | 1,255 | 1,255 | 500 | 1,255 |
| 2017-09-19 | 1,254 | 1,262 | 1,252 | 1,262 | 2,400 | 1,262 |
| 2017-09-15 | 1,248 | 1,251 | 1,248 | 1,249 | 2,500 | 1,249 |
| 2017-09-14 | 1,264 | 1,264 | 1,264 | 1,264 | 400 | 1,264 |
| 2017-09-13 | 1,250 | 1,256 | 1,250 | 1,250 | 2,400 | 1,250 |
| 2017-09-12 | 1,251 | 1,257 | 1,251 | 1,257 | 2,100 | 1,257 |
| 2017-09-11 | 1,249 | 1,249 | 1,244 | 1,244 | 700 | 1,244 |
| 2017-09-08 | 1,249 | 1,262 | 1,249 | 1,249 | 1,500 | 1,249 |
| 2017-09-07 | 1,243 | 1,249 | 1,243 | 1,249 | 1,500 | 1,249 |
| 2017-09-06 | 1,243 | 1,249 | 1,243 | 1,249 | 1,300 | 1,249 |
| 2017-09-05 | 1,243 | 1,249 | 1,242 | 1,249 | 1,100 | 1,249 |
| 2017-09-04 | 1,243 | 1,243 | 1,242 | 1,242 | 1,300 | 1,242 |
| 2017-08-31 | 1,251 | 1,251 | 1,242 | 1,242 | 2,000 | 1,242 |
| 2017-08-30 | 1,264 | 1,264 | 1,251 | 1,252 | 2,100 | 1,252 |
| 2017-08-29 | 1,265 | 1,265 | 1,263 | 1,264 | 1,200 | 1,264 |
| 2017-08-28 | 1,242 | 1,265 | 1,242 | 1,265 | 2,600 | 1,265 |
| 2017-08-25 | 1,237 | 1,248 | 1,229 | 1,242 | 500 | 1,242 |
| 2017-08-24 | 1,237 | 1,237 | 1,227 | 1,237 | 1,000 | 1,237 |
| 2017-08-23 | 1,227 | 1,227 | 1,227 | 1,227 | 300 | 1,227 |
| 2017-08-22 | 1,251 | 1,251 | 1,225 | 1,225 | 1,500 | 1,225 |
| 2017-08-21 | 1,251 | 1,262 | 1,251 | 1,262 | 300 | 1,262 |
| 2017-08-18 | 1,252 | 1,252 | 1,249 | 1,250 | 1,100 | 1,250 |
| 2017-08-17 | 1,250 | 1,251 | 1,250 | 1,251 | 3,400 | 1,251 |
| 2017-08-16 | 1,261 | 1,261 | 1,249 | 1,249 | 1,300 | 1,249 |
| 2017-08-15 | 1,250 | 1,257 | 1,250 | 1,250 | 2,500 | 1,250 |
| 2017-08-14 | 1,294 | 1,294 | 1,250 | 1,250 | 5,300 | 1,250 |
| 2017-08-10 | 1,238 | 1,250 | 1,238 | 1,243 | 6,100 | 1,243 |
| 2017-08-09 | 1,235 | 1,244 | 1,235 | 1,240 | 2,700 | 1,240 |
| 2017-08-08 | 1,240 | 1,244 | 1,223 | 1,244 | 900 | 1,244 |
| 2017-08-07 | 1,240 | 1,240 | 1,232 | 1,235 | 600 | 1,235 |
| 2017-08-04 | 1,220 | 1,233 | 1,220 | 1,233 | 1,200 | 1,233 |
| 2017-08-03 | 1,220 | 1,220 | 1,212 | 1,220 | 3,100 | 1,220 |
| 2017-08-02 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 1,220 |
| 2017-08-01 | 1,219 | 1,235 | 1,218 | 1,220 | 3,400 | 1,220 |
| 2017-07-31 | 1,224 | 1,224 | 1,218 | 1,218 | 700 | 1,218 |
| 2017-07-28 | 1,232 | 1,233 | 1,224 | 1,224 | 4,700 | 1,224 |
| 2017-07-27 | 1,220 | 1,234 | 1,220 | 1,232 | 2,700 | 1,232 |
| 2017-07-26 | 1,248 | 1,248 | 1,224 | 1,224 | 600 | 1,224 |
| 2017-07-25 | 1,249 | 1,249 | 1,241 | 1,241 | 1,600 | 1,241 |
| 2017-07-24 | 1,238 | 1,249 | 1,238 | 1,249 | 500 | 1,249 |
| 2017-07-21 | 1,238 | 1,238 | 1,238 | 1,238 | 200 | 1,238 |
| 2017-07-20 | 1,238 | 1,238 | 1,215 | 1,238 | 700 | 1,238 |
| 2017-07-19 | 1,240 | 1,240 | 1,237 | 1,238 | 1,300 | 1,238 |
| 2017-07-18 | 1,244 | 1,250 | 1,238 | 1,238 | 1,700 | 1,238 |
| 2017-07-14 | 1,245 | 1,245 | 1,244 | 1,244 | 600 | 1,244 |
| 2017-07-13 | 1,249 | 1,249 | 1,245 | 1,245 | 300 | 1,245 |
| 2017-07-12 | 1,260 | 1,260 | 1,250 | 1,250 | 1,100 | 1,250 |
| 2017-07-11 | 1,252 | 1,255 | 1,250 | 1,254 | 3,600 | 1,254 |
| 2017-07-10 | 1,255 | 1,255 | 1,254 | 1,254 | 400 | 1,254 |
| 2017-07-07 | 1,255 | 1,255 | 1,255 | 1,255 | 200 | 1,255 |
| 2017-07-06 | 1,246 | 1,255 | 1,245 | 1,255 | 2,700 | 1,255 |
| 2017-07-05 | 1,245 | 1,246 | 1,240 | 1,245 | 900 | 1,245 |
| 2017-07-04 | 1,237 | 1,245 | 1,237 | 1,245 | 700 | 1,245 |
| 2017-07-03 | 1,240 | 1,241 | 1,220 | 1,240 | 6,900 | 1,240 |
| 2017-06-30 | 1,231 | 1,240 | 1,231 | 1,240 | 400 | 1,240 |
| 2017-06-29 | 1,222 | 1,240 | 1,222 | 1,240 | 300 | 1,240 |
| 2017-06-28 | 1,230 | 1,240 | 1,230 | 1,240 | 1,000 | 1,240 |
| 2017-06-27 | 1,230 | 1,230 | 1,230 | 1,230 | 1,100 | 1,230 |
| 2017-06-26 | 1,244 | 1,244 | 1,230 | 1,230 | 700 | 1,230 |
| 2017-06-23 | 1,232 | 1,232 | 1,232 | 1,232 | 100 | 1,232 |
| 2017-06-22 | 1,221 | 1,221 | 1,221 | 1,221 | 100 | 1,221 |
| 2017-06-21 | 1,261 | 1,261 | 1,220 | 1,220 | 600 | 1,220 |
| 2017-06-20 | 1,260 | 1,260 | 1,230 | 1,258 | 1,600 | 1,258 |
| 2017-06-19 | 1,243 | 1,243 | 1,210 | 1,214 | 1,900 | 1,214 |
| 2017-06-16 | 1,235 | 1,235 | 1,216 | 1,230 | 600 | 1,230 |
| 2017-06-15 | 1,225 | 1,225 | 1,215 | 1,222 | 1,500 | 1,222 |
| 2017-06-14 | 1,231 | 1,231 | 1,231 | 1,231 | 100 | 1,231 |
| 2017-06-13 | 1,251 | 1,251 | 1,221 | 1,231 | 1,100 | 1,231 |
| 2017-06-12 | 1,237 | 1,240 | 1,219 | 1,239 | 1,600 | 1,239 |
| 2017-06-09 | 1,211 | 1,224 | 1,211 | 1,215 | 600 | 1,215 |
| 2017-06-07 | 1,219 | 1,219 | 1,211 | 1,211 | 1,100 | 1,211 |
| 2017-06-06 | 1,220 | 1,220 | 1,208 | 1,219 | 800 | 1,219 |
| 2017-06-05 | 1,237 | 1,237 | 1,233 | 1,233 | 300 | 1,233 |
| 2017-06-02 | 1,229 | 1,237 | 1,229 | 1,237 | 200 | 1,237 |
| 2017-06-01 | 1,242 | 1,242 | 1,242 | 1,242 | 300 | 1,242 |
| 2017-05-31 | 1,206 | 1,240 | 1,206 | 1,240 | 1,200 | 1,240 |
| 2017-05-30 | 1,211 | 1,211 | 1,211 | 1,211 | 900 | 1,211 |
| 2017-05-29 | 1,187 | 1,212 | 1,187 | 1,188 | 900 | 1,188 |
| 2017-05-26 | 1,202 | 1,212 | 1,202 | 1,212 | 800 | 1,212 |
| 2017-05-25 | 1,213 | 1,220 | 1,205 | 1,211 | 1,200 | 1,211 |
| 2017-05-24 | 1,215 | 1,215 | 1,215 | 1,215 | 300 | 1,215 |
| 2017-05-23 | 1,245 | 1,245 | 1,215 | 1,215 | 1,200 | 1,215 |
| 2017-05-22 | 1,232 | 1,232 | 1,232 | 1,232 | 1,000 | 1,232 |
| 2017-05-19 | 1,229 | 1,229 | 1,215 | 1,228 | 800 | 1,228 |
| 2017-05-18 | 1,231 | 1,231 | 1,215 | 1,215 | 1,700 | 1,215 |
| 2017-05-17 | 1,215 | 1,215 | 1,204 | 1,215 | 1,100 | 1,215 |
| 2017-05-16 | 1,215 | 1,215 | 1,215 | 1,215 | 800 | 1,215 |
| 2017-05-15 | 1,220 | 1,224 | 1,215 | 1,215 | 6,200 | 1,215 |
| 2017-05-12 | 1,248 | 1,280 | 1,244 | 1,280 | 2,700 | 1,280 |
| 2017-05-11 | 1,224 | 1,232 | 1,224 | 1,232 | 600 | 1,232 |
| 2017-05-10 | 1,215 | 1,230 | 1,215 | 1,224 | 2,800 | 1,224 |
| 2017-05-09 | 1,216 | 1,250 | 1,216 | 1,225 | 5,800 | 1,225 |
| 2017-05-08 | 1,231 | 1,240 | 1,215 | 1,223 | 4,700 | 1,223 |
| 2017-05-02 | 1,240 | 1,240 | 1,220 | 1,224 | 1,800 | 1,224 |
| 2017-05-01 | 1,230 | 1,243 | 1,230 | 1,230 | 1,100 | 1,230 |
| 2017-04-28 | 1,250 | 1,250 | 1,212 | 1,230 | 600 | 1,230 |
| 2017-04-27 | 1,248 | 1,250 | 1,248 | 1,250 | 500 | 1,250 |
| 2017-04-26 | 1,265 | 1,265 | 1,239 | 1,250 | 900 | 1,250 |
| 2017-04-20 | 1,229 | 1,249 | 1,229 | 1,239 | 300 | 1,239 |
| 2017-04-18 | 1,263 | 1,263 | 1,259 | 1,259 | 300 | 1,259 |
| 2017-04-12 | 1,234 | 1,262 | 1,234 | 1,262 | 400 | 1,262 |
| 2017-04-11 | 1,262 | 1,264 | 1,262 | 1,264 | 400 | 1,264 |
| 2017-04-10 | 1,273 | 1,273 | 1,222 | 1,226 | 3,700 | 1,226 |
| 2017-04-07 | 1,273 | 1,278 | 1,273 | 1,278 | 500 | 1,278 |
| 2017-04-06 | 1,310 | 1,320 | 1,268 | 1,272 | 2,900 | 1,272 |
| 2017-04-05 | 1,317 | 1,322 | 1,317 | 1,322 | 700 | 1,322 |
| 2017-04-04 | 1,353 | 1,353 | 1,320 | 1,322 | 2,200 | 1,322 |
| 2017-04-03 | 1,377 | 1,377 | 1,347 | 1,351 | 1,900 | 1,351 |
| 2017-03-31 | 1,333 | 1,347 | 1,325 | 1,347 | 1,000 | 1,347 |
| 2017-03-30 | 1,326 | 1,333 | 1,325 | 1,333 | 1,600 | 1,333 |
| 2017-03-29 | 1,355 | 1,355 | 1,325 | 1,326 | 1,800 | 1,326 |
| 2017-03-28 | 1,310 | 1,325 | 1,310 | 1,325 | 1,600 | 1,325 |
| 2017-03-27 | 1,322 | 1,322 | 1,310 | 1,310 | 400 | 1,310 |
| 2017-03-24 | 1,305 | 1,305 | 1,304 | 1,305 | 300 | 1,305 |
| 2017-03-22 | 1,300 | 1,305 | 1,300 | 1,305 | 1,100 | 1,305 |
| 2017-03-21 | 1,303 | 1,304 | 1,303 | 1,303 | 1,600 | 1,303 |
| 2017-03-17 | 1,321 | 1,321 | 1,303 | 1,303 | 400 | 1,303 |
| 2017-03-16 | 1,320 | 1,320 | 1,307 | 1,307 | 300 | 1,307 |
| 2017-03-15 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2017-03-14 | 1,342 | 1,342 | 1,341 | 1,341 | 500 | 1,341 |
| 2017-03-13 | 1,302 | 1,302 | 1,302 | 1,302 | 100 | 1,302 |
| 2017-03-10 | 1,302 | 1,302 | 1,302 | 1,302 | 100 | 1,302 |
| 2017-03-08 | 1,330 | 1,330 | 1,282 | 1,282 | 1,600 | 1,282 |
| 2017-03-07 | 1,301 | 1,330 | 1,292 | 1,330 | 2,800 | 1,330 |
| 2017-03-06 | 1,331 | 1,331 | 1,317 | 1,331 | 400 | 1,331 |
| 2017-03-03 | 1,345 | 1,345 | 1,331 | 1,331 | 400 | 1,331 |
| 2017-03-02 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 1,345 |
| 2017-03-01 | 1,346 | 1,346 | 1,345 | 1,345 | 200 | 1,345 |
| 2017-02-28 | 1,348 | 1,348 | 1,346 | 1,346 | 400 | 1,346 |
| 2017-02-27 | 1,353 | 1,353 | 1,349 | 1,349 | 300 | 1,349 |
| 2017-02-24 | 1,317 | 1,326 | 1,317 | 1,326 | 300 | 1,326 |
| 2017-02-23 | 1,317 | 1,325 | 1,317 | 1,325 | 500 | 1,325 |
| 2017-02-22 | 1,317 | 1,320 | 1,317 | 1,318 | 900 | 1,318 |
| 2017-02-21 | 1,320 | 1,320 | 1,319 | 1,319 | 800 | 1,319 |
| 2017-02-20 | 1,320 | 1,320 | 1,317 | 1,320 | 700 | 1,320 |
| 2017-02-17 | 1,312 | 1,312 | 1,312 | 1,312 | 400 | 1,312 |
| 2017-02-16 | 1,311 | 1,312 | 1,311 | 1,312 | 700 | 1,312 |
| 2017-02-15 | 1,320 | 1,320 | 1,311 | 1,311 | 300 | 1,311 |
| 2017-02-14 | 1,311 | 1,311 | 1,311 | 1,311 | 1,000 | 1,311 |
| 2017-02-13 | 1,355 | 1,355 | 1,311 | 1,311 | 4,200 | 1,311 |
| 2017-02-10 | 1,285 | 1,285 | 1,282 | 1,282 | 1,100 | 1,282 |
| 2017-02-09 | 1,285 | 1,285 | 1,285 | 1,285 | 100 | 1,285 |
| 2017-02-08 | 1,300 | 1,300 | 1,285 | 1,285 | 300 | 1,285 |
| 2017-02-07 | 1,275 | 1,290 | 1,275 | 1,277 | 1,600 | 1,277 |
| 2017-02-06 | 1,275 | 1,281 | 1,275 | 1,277 | 2,000 | 1,277 |
| 2017-02-03 | 1,277 | 1,278 | 1,277 | 1,277 | 400 | 1,277 |
| 2017-02-02 | 1,277 | 1,287 | 1,269 | 1,277 | 2,600 | 1,277 |
| 2017-02-01 | 1,277 | 1,277 | 1,241 | 1,270 | 1,300 | 1,270 |
| 2017-01-31 | 1,241 | 1,278 | 1,241 | 1,270 | 5,400 | 1,270 |
| 2017-01-30 | 1,277 | 1,277 | 1,260 | 1,260 | 1,100 | 1,260 |
| 2017-01-27 | 1,275 | 1,276 | 1,275 | 1,276 | 900 | 1,276 |
| 2017-01-26 | 1,278 | 1,280 | 1,276 | 1,276 | 1,300 | 1,276 |
| 2017-01-25 | 1,277 | 1,284 | 1,277 | 1,277 | 1,800 | 1,277 |
| 2017-01-24 | 1,277 | 1,277 | 1,275 | 1,277 | 1,500 | 1,277 |
| 2017-01-23 | 1,277 | 1,277 | 1,274 | 1,277 | 1,800 | 1,277 |
| 2017-01-20 | 1,270 | 1,275 | 1,270 | 1,273 | 1,000 | 1,273 |
| 2017-01-19 | 1,285 | 1,285 | 1,284 | 1,284 | 700 | 1,284 |
| 2017-01-18 | 1,225 | 1,285 | 1,225 | 1,285 | 5,900 | 1,285 |
| 2017-01-17 | 1,273 | 1,273 | 1,225 | 1,225 | 700 | 1,225 |
| 2017-01-16 | 1,223 | 1,275 | 1,223 | 1,273 | 3,600 | 1,273 |
| 2017-01-13 | 1,235 | 1,235 | 1,206 | 1,218 | 1,300 | 1,218 |
| 2017-01-12 | 1,201 | 1,211 | 1,200 | 1,205 | 900 | 1,205 |
| 2017-01-11 | 1,205 | 1,210 | 1,204 | 1,205 | 2,000 | 1,205 |
| 2017-01-10 | 1,182 | 1,209 | 1,182 | 1,209 | 900 | 1,209 |
| 2017-01-06 | 1,182 | 1,182 | 1,182 | 1,182 | 300 | 1,182 |
| 2017-01-05 | 1,180 | 1,182 | 1,180 | 1,182 | 2,300 | 1,182 |
| 2017-01-04 | 1,159 | 1,183 | 1,159 | 1,170 | 2,800 | 1,170 |
分割・併合履歴 ： [2009-01-05]1株→100株