6616 トレックス・セミコンダクター(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 | 1,598 | 1,623 | 1,578 | 1,592 | 75,500 | 1,592 |
| 2017-12-28 | 1,616 | 1,631 | 1,586 | 1,586 | 103,100 | 1,586 |
| 2017-12-27 | 1,570 | 1,626 | 1,570 | 1,626 | 139,800 | 1,626 |
| 2017-12-26 | 1,520 | 1,580 | 1,512 | 1,564 | 305,600 | 1,564 |
| 2017-12-25 | 1,540 | 1,545 | 1,510 | 1,527 | 335,300 | 1,527 |
| 2017-12-22 | 1,607 | 1,607 | 1,556 | 1,563 | 288,600 | 1,563 |
| 2017-12-21 | 1,621 | 1,621 | 1,604 | 1,608 | 95,700 | 1,608 |
| 2017-12-20 | 1,622 | 1,637 | 1,601 | 1,623 | 173,200 | 1,623 |
| 2017-12-19 | 1,656 | 1,668 | 1,620 | 1,621 | 114,200 | 1,621 |
| 2017-12-18 | 1,635 | 1,657 | 1,635 | 1,654 | 48,000 | 1,654 |
| 2017-12-15 | 1,635 | 1,637 | 1,622 | 1,629 | 82,200 | 1,629 |
| 2017-12-14 | 1,623 | 1,655 | 1,623 | 1,638 | 52,700 | 1,638 |
| 2017-12-13 | 1,670 | 1,670 | 1,624 | 1,632 | 127,800 | 1,632 |
| 2017-12-12 | 1,701 | 1,713 | 1,664 | 1,670 | 107,200 | 1,670 |
| 2017-12-11 | 1,700 | 1,711 | 1,678 | 1,699 | 49,300 | 1,699 |
| 2017-12-08 | 1,696 | 1,711 | 1,674 | 1,683 | 73,800 | 1,683 |
| 2017-12-07 | 1,671 | 1,714 | 1,657 | 1,706 | 102,800 | 1,706 |
| 2017-12-06 | 1,659 | 1,676 | 1,624 | 1,640 | 83,200 | 1,640 |
| 2017-12-05 | 1,633 | 1,648 | 1,592 | 1,633 | 181,600 | 1,633 |
| 2017-12-04 | 1,679 | 1,685 | 1,641 | 1,641 | 125,100 | 1,641 |
| 2017-12-01 | 1,720 | 1,723 | 1,672 | 1,678 | 165,200 | 1,678 |
| 2017-11-30 | 1,711 | 1,717 | 1,673 | 1,707 | 187,300 | 1,707 |
| 2017-11-29 | 1,745 | 1,758 | 1,717 | 1,723 | 127,000 | 1,723 |
| 2017-11-28 | 1,711 | 1,725 | 1,705 | 1,722 | 96,300 | 1,722 |
| 2017-11-27 | 1,725 | 1,739 | 1,705 | 1,705 | 166,700 | 1,705 |
| 2017-11-24 | 1,740 | 1,743 | 1,710 | 1,719 | 223,000 | 1,719 |
| 2017-11-22 | 1,780 | 1,783 | 1,731 | 1,743 | 281,700 | 1,743 |
| 2017-11-21 | 1,800 | 1,807 | 1,742 | 1,760 | 620,500 | 1,760 |
| 2017-11-20 | 1,890 | 1,918 | 1,854 | 1,915 | 101,500 | 1,915 |
| 2017-11-17 | 1,881 | 1,900 | 1,782 | 1,890 | 269,100 | 1,890 |
| 2017-11-16 | 1,819 | 1,914 | 1,774 | 1,910 | 106,200 | 1,910 |
| 2017-11-15 | 1,880 | 1,882 | 1,800 | 1,838 | 188,200 | 1,838 |
| 2017-11-13 | 2,000 | 2,050 | 1,970 | 2,013 | 108,700 | 2,013 |
| 2017-11-10 | 1,939 | 1,978 | 1,939 | 1,970 | 70,800 | 1,970 |
| 2017-11-09 | 1,989 | 1,992 | 1,923 | 1,939 | 116,200 | 1,939 |
| 2017-11-08 | 1,986 | 2,011 | 1,967 | 1,988 | 71,300 | 1,988 |
| 2017-11-07 | 1,959 | 2,013 | 1,933 | 2,007 | 88,500 | 2,007 |
| 2017-11-06 | 2,012 | 2,025 | 1,931 | 1,931 | 129,400 | 1,931 |
| 2017-11-02 | 2,096 | 2,099 | 1,977 | 2,039 | 134,000 | 2,039 |
| 2017-11-01 | 2,000 | 2,150 | 2,000 | 2,095 | 459,200 | 2,095 |
| 2017-10-31 | 1,863 | 1,877 | 1,858 | 1,869 | 33,800 | 1,869 |
| 2017-10-30 | 1,828 | 1,858 | 1,828 | 1,855 | 40,400 | 1,855 |
| 2017-10-27 | 1,791 | 1,809 | 1,782 | 1,809 | 17,000 | 1,809 |
| 2017-10-26 | 1,820 | 1,821 | 1,797 | 1,797 | 23,400 | 1,797 |
| 2017-10-25 | 1,770 | 1,806 | 1,770 | 1,800 | 35,700 | 1,800 |
| 2017-10-24 | 1,736 | 1,759 | 1,709 | 1,759 | 42,200 | 1,759 |
| 2017-10-23 | 1,737 | 1,742 | 1,713 | 1,736 | 29,700 | 1,736 |
| 2017-10-20 | 1,705 | 1,752 | 1,705 | 1,736 | 20,800 | 1,736 |
| 2017-10-19 | 1,712 | 1,722 | 1,705 | 1,713 | 36,900 | 1,713 |
| 2017-10-18 | 1,725 | 1,731 | 1,715 | 1,718 | 38,900 | 1,718 |
| 2017-10-17 | 1,762 | 1,771 | 1,723 | 1,735 | 61,900 | 1,735 |
| 2017-10-16 | 1,780 | 1,788 | 1,763 | 1,774 | 25,000 | 1,774 |
| 2017-10-13 | 1,784 | 1,793 | 1,763 | 1,780 | 25,600 | 1,780 |
| 2017-10-12 | 1,797 | 1,799 | 1,769 | 1,782 | 27,700 | 1,782 |
| 2017-10-11 | 1,811 | 1,816 | 1,763 | 1,780 | 64,800 | 1,780 |
| 2017-10-10 | 1,821 | 1,839 | 1,782 | 1,808 | 46,100 | 1,808 |
| 2017-10-06 | 1,825 | 1,880 | 1,825 | 1,832 | 59,600 | 1,832 |
| 2017-10-05 | 1,860 | 1,872 | 1,808 | 1,808 | 32,400 | 1,808 |
| 2017-10-04 | 1,860 | 1,900 | 1,839 | 1,860 | 49,000 | 1,860 |
| 2017-10-03 | 1,910 | 1,913 | 1,860 | 1,871 | 44,100 | 1,871 |
| 2017-10-02 | 1,876 | 1,895 | 1,851 | 1,892 | 75,100 | 1,892 |
| 2017-09-29 | 1,780 | 1,880 | 1,776 | 1,879 | 141,000 | 1,879 |
| 2017-09-28 | 1,740 | 1,789 | 1,736 | 1,778 | 71,600 | 1,778 |
| 2017-09-27 | 1,681 | 1,745 | 1,675 | 1,718 | 65,200 | 1,718 |
| 2017-09-26 | 1,667 | 1,679 | 1,660 | 1,665 | 22,800 | 1,665 |
| 2017-09-25 | 1,655 | 1,671 | 1,654 | 1,664 | 31,900 | 1,664 |
| 2017-09-22 | 1,667 | 1,678 | 1,657 | 1,657 | 33,400 | 1,657 |
| 2017-09-21 | 1,680 | 1,695 | 1,669 | 1,669 | 34,100 | 1,669 |
| 2017-09-20 | 1,690 | 1,698 | 1,670 | 1,675 | 32,400 | 1,675 |
| 2017-09-19 | 1,707 | 1,740 | 1,685 | 1,699 | 31,800 | 1,699 |
| 2017-09-15 | 1,684 | 1,702 | 1,682 | 1,688 | 23,300 | 1,688 |
| 2017-09-14 | 1,723 | 1,723 | 1,681 | 1,701 | 43,300 | 1,701 |
| 2017-09-13 | 1,728 | 1,733 | 1,698 | 1,725 | 21,800 | 1,725 |
| 2017-09-12 | 1,683 | 1,722 | 1,675 | 1,722 | 37,600 | 1,722 |
| 2017-09-11 | 1,710 | 1,720 | 1,671 | 1,680 | 25,200 | 1,680 |
| 2017-09-08 | 1,633 | 1,699 | 1,633 | 1,665 | 21,700 | 1,665 |
| 2017-09-07 | 1,663 | 1,692 | 1,639 | 1,644 | 33,500 | 1,644 |
| 2017-09-06 | 1,613 | 1,673 | 1,604 | 1,663 | 41,300 | 1,663 |
| 2017-09-05 | 1,667 | 1,667 | 1,631 | 1,640 | 35,200 | 1,640 |
| 2017-09-04 | 1,690 | 1,691 | 1,663 | 1,675 | 26,600 | 1,675 |
| 2017-09-01 | 1,716 | 1,723 | 1,685 | 1,695 | 75,100 | 1,695 |
| 2017-08-31 | 1,752 | 1,752 | 1,715 | 1,727 | 13,000 | 1,727 |
| 2017-08-30 | 1,739 | 1,749 | 1,724 | 1,724 | 11,000 | 1,724 |
| 2017-08-29 | 1,717 | 1,727 | 1,704 | 1,727 | 21,300 | 1,727 |
| 2017-08-28 | 1,754 | 1,754 | 1,732 | 1,740 | 11,400 | 1,740 |
| 2017-08-25 | 1,748 | 1,754 | 1,729 | 1,730 | 5,700 | 1,730 |
| 2017-08-24 | 1,749 | 1,759 | 1,731 | 1,750 | 19,200 | 1,750 |
| 2017-08-23 | 1,758 | 1,794 | 1,738 | 1,749 | 23,900 | 1,749 |
| 2017-08-22 | 1,730 | 1,746 | 1,711 | 1,745 | 28,400 | 1,745 |
| 2017-08-21 | 1,740 | 1,751 | 1,722 | 1,735 | 22,500 | 1,735 |
| 2017-08-18 | 1,732 | 1,762 | 1,710 | 1,746 | 19,400 | 1,746 |
| 2017-08-17 | 1,734 | 1,787 | 1,728 | 1,772 | 27,900 | 1,772 |
| 2017-08-16 | 1,703 | 1,776 | 1,700 | 1,743 | 43,100 | 1,743 |
| 2017-08-15 | 1,737 | 1,758 | 1,691 | 1,713 | 86,600 | 1,713 |
| 2017-08-14 | 1,749 | 1,772 | 1,724 | 1,772 | 29,200 | 1,772 |
| 2017-08-10 | 1,776 | 1,797 | 1,770 | 1,776 | 17,500 | 1,776 |
| 2017-08-09 | 1,824 | 1,828 | 1,777 | 1,793 | 37,200 | 1,793 |
| 2017-08-08 | 1,801 | 1,817 | 1,801 | 1,815 | 5,900 | 1,815 |
| 2017-08-07 | 1,832 | 1,832 | 1,781 | 1,800 | 10,000 | 1,800 |
| 2017-08-04 | 1,824 | 1,824 | 1,788 | 1,802 | 7,500 | 1,802 |
| 2017-08-03 | 1,826 | 1,829 | 1,796 | 1,810 | 6,600 | 1,810 |
| 2017-08-02 | 1,809 | 1,833 | 1,797 | 1,826 | 26,600 | 1,826 |
| 2017-08-01 | 1,886 | 1,886 | 1,763 | 1,783 | 52,200 | 1,783 |
| 2017-07-31 | 1,871 | 1,872 | 1,816 | 1,843 | 15,400 | 1,843 |
| 2017-07-28 | 1,920 | 1,920 | 1,851 | 1,860 | 24,500 | 1,860 |
| 2017-07-27 | 1,919 | 1,924 | 1,909 | 1,919 | 36,100 | 1,919 |
| 2017-07-26 | 1,900 | 1,920 | 1,893 | 1,916 | 48,400 | 1,916 |
| 2017-07-25 | 1,899 | 1,918 | 1,881 | 1,885 | 70,200 | 1,885 |
| 2017-07-24 | 1,874 | 1,900 | 1,857 | 1,887 | 37,700 | 1,887 |
| 2017-07-21 | 1,811 | 1,900 | 1,810 | 1,887 | 108,600 | 1,887 |
| 2017-07-20 | 1,803 | 1,850 | 1,803 | 1,813 | 33,200 | 1,813 |
| 2017-07-19 | 1,812 | 1,820 | 1,786 | 1,802 | 38,500 | 1,802 |
| 2017-07-18 | 1,792 | 1,822 | 1,785 | 1,822 | 74,400 | 1,822 |
| 2017-07-14 | 1,751 | 1,777 | 1,751 | 1,774 | 21,300 | 1,774 |
| 2017-07-13 | 1,760 | 1,761 | 1,742 | 1,748 | 13,600 | 1,748 |
| 2017-07-12 | 1,736 | 1,776 | 1,736 | 1,765 | 22,400 | 1,765 |
| 2017-07-11 | 1,777 | 1,785 | 1,752 | 1,763 | 35,900 | 1,763 |
| 2017-07-10 | 1,746 | 1,780 | 1,728 | 1,760 | 36,700 | 1,760 |
| 2017-07-07 | 1,749 | 1,749 | 1,713 | 1,720 | 10,000 | 1,720 |
| 2017-07-06 | 1,729 | 1,758 | 1,709 | 1,733 | 30,100 | 1,733 |
| 2017-07-05 | 1,757 | 1,760 | 1,700 | 1,705 | 77,500 | 1,705 |
| 2017-07-04 | 1,812 | 1,820 | 1,772 | 1,773 | 47,400 | 1,773 |
| 2017-07-03 | 1,785 | 1,835 | 1,766 | 1,820 | 78,600 | 1,820 |
| 2017-06-30 | 1,706 | 1,775 | 1,706 | 1,775 | 40,000 | 1,775 |
| 2017-06-29 | 1,708 | 1,743 | 1,706 | 1,740 | 31,900 | 1,740 |
| 2017-06-28 | 1,708 | 1,713 | 1,685 | 1,685 | 25,500 | 1,685 |
| 2017-06-27 | 1,721 | 1,733 | 1,701 | 1,725 | 31,200 | 1,725 |
| 2017-06-26 | 1,684 | 1,730 | 1,684 | 1,725 | 39,700 | 1,725 |
| 2017-06-23 | 1,710 | 1,715 | 1,670 | 1,684 | 20,300 | 1,684 |
| 2017-06-22 | 1,703 | 1,710 | 1,698 | 1,698 | 13,500 | 1,698 |
| 2017-06-21 | 1,715 | 1,730 | 1,695 | 1,702 | 28,600 | 1,702 |
| 2017-06-20 | 1,706 | 1,728 | 1,693 | 1,720 | 16,800 | 1,720 |
| 2017-06-19 | 1,665 | 1,699 | 1,665 | 1,699 | 33,200 | 1,699 |
| 2017-06-16 | 1,691 | 1,691 | 1,661 | 1,674 | 25,600 | 1,674 |
| 2017-06-15 | 1,701 | 1,701 | 1,661 | 1,673 | 41,200 | 1,673 |
| 2017-06-14 | 1,730 | 1,730 | 1,692 | 1,710 | 21,300 | 1,710 |
| 2017-06-13 | 1,700 | 1,720 | 1,676 | 1,712 | 22,400 | 1,712 |
| 2017-06-12 | 1,690 | 1,703 | 1,676 | 1,682 | 24,700 | 1,682 |
| 2017-06-09 | 1,708 | 1,717 | 1,692 | 1,695 | 24,400 | 1,695 |
| 2017-06-08 | 1,702 | 1,720 | 1,701 | 1,714 | 19,400 | 1,714 |
| 2017-06-07 | 1,692 | 1,710 | 1,692 | 1,702 | 20,400 | 1,702 |
| 2017-06-06 | 1,707 | 1,715 | 1,692 | 1,692 | 48,400 | 1,692 |
| 2017-06-05 | 1,740 | 1,740 | 1,700 | 1,717 | 40,500 | 1,717 |
| 2017-06-02 | 1,774 | 1,775 | 1,712 | 1,732 | 30,700 | 1,732 |
| 2017-06-01 | 1,725 | 1,760 | 1,725 | 1,734 | 23,600 | 1,734 |
| 2017-05-31 | 1,807 | 1,819 | 1,737 | 1,737 | 36,600 | 1,737 |
| 2017-05-30 | 1,791 | 1,810 | 1,763 | 1,767 | 34,500 | 1,767 |
| 2017-05-29 | 1,848 | 1,864 | 1,803 | 1,803 | 26,800 | 1,803 |
| 2017-05-26 | 1,868 | 1,883 | 1,858 | 1,872 | 55,600 | 1,872 |
| 2017-05-25 | 1,842 | 1,866 | 1,825 | 1,846 | 34,300 | 1,846 |
| 2017-05-24 | 1,819 | 1,875 | 1,800 | 1,870 | 138,700 | 1,870 |
| 2017-05-23 | 1,809 | 1,830 | 1,767 | 1,790 | 47,400 | 1,790 |
| 2017-05-22 | 1,803 | 1,835 | 1,803 | 1,821 | 71,200 | 1,821 |
| 2017-05-19 | 1,707 | 1,846 | 1,686 | 1,803 | 120,700 | 1,803 |
| 2017-05-18 | 1,653 | 1,700 | 1,652 | 1,681 | 76,700 | 1,681 |
| 2017-05-17 | 1,787 | 1,787 | 1,706 | 1,713 | 42,100 | 1,713 |
| 2017-05-16 | 1,710 | 1,810 | 1,710 | 1,766 | 93,400 | 1,766 |
| 2017-05-15 | 1,766 | 1,796 | 1,696 | 1,720 | 126,800 | 1,720 |
| 2017-05-12 | 1,790 | 1,843 | 1,775 | 1,822 | 45,800 | 1,822 |
| 2017-05-11 | 1,850 | 1,850 | 1,780 | 1,795 | 70,900 | 1,795 |
| 2017-05-10 | 1,878 | 1,898 | 1,850 | 1,850 | 36,300 | 1,850 |
| 2017-05-09 | 1,848 | 1,876 | 1,829 | 1,858 | 47,400 | 1,858 |
| 2017-05-08 | 1,860 | 1,897 | 1,830 | 1,848 | 67,700 | 1,848 |
| 2017-05-02 | 1,816 | 1,834 | 1,807 | 1,823 | 49,300 | 1,823 |
| 2017-05-01 | 1,750 | 1,805 | 1,743 | 1,803 | 66,900 | 1,803 |
| 2017-04-28 | 1,759 | 1,759 | 1,720 | 1,743 | 32,800 | 1,743 |
| 2017-04-27 | 1,744 | 1,744 | 1,715 | 1,743 | 19,100 | 1,743 |
| 2017-04-26 | 1,684 | 1,735 | 1,680 | 1,728 | 63,900 | 1,728 |
| 2017-04-25 | 1,674 | 1,674 | 1,659 | 1,663 | 17,800 | 1,663 |
| 2017-04-24 | 1,653 | 1,680 | 1,636 | 1,658 | 50,300 | 1,658 |
| 2017-04-21 | 1,623 | 1,644 | 1,610 | 1,632 | 28,300 | 1,632 |
| 2017-04-20 | 1,621 | 1,645 | 1,617 | 1,621 | 36,900 | 1,621 |
| 2017-04-19 | 1,542 | 1,595 | 1,531 | 1,594 | 38,900 | 1,594 |
| 2017-04-18 | 1,544 | 1,586 | 1,538 | 1,551 | 74,500 | 1,551 |
| 2017-04-17 | 1,529 | 1,592 | 1,520 | 1,523 | 58,100 | 1,523 |
| 2017-04-14 | 1,580 | 1,614 | 1,548 | 1,548 | 36,200 | 1,548 |
| 2017-04-13 | 1,550 | 1,600 | 1,515 | 1,579 | 61,600 | 1,579 |
| 2017-04-12 | 1,625 | 1,625 | 1,572 | 1,591 | 83,300 | 1,591 |
| 2017-04-11 | 1,670 | 1,670 | 1,635 | 1,643 | 62,500 | 1,643 |
| 2017-04-10 | 1,707 | 1,725 | 1,671 | 1,692 | 35,700 | 1,692 |
| 2017-04-07 | 1,730 | 1,743 | 1,631 | 1,715 | 84,600 | 1,715 |
| 2017-04-06 | 1,786 | 1,790 | 1,677 | 1,690 | 169,500 | 1,690 |
| 2017-04-05 | 1,794 | 1,842 | 1,709 | 1,842 | 113,000 | 1,842 |
| 2017-04-04 | 1,872 | 1,886 | 1,800 | 1,803 | 68,700 | 1,803 |
| 2017-04-03 | 1,930 | 1,930 | 1,884 | 1,888 | 64,800 | 1,888 |
| 2017-03-31 | 1,872 | 1,934 | 1,870 | 1,893 | 127,200 | 1,893 |
| 2017-03-30 | 1,844 | 1,880 | 1,820 | 1,851 | 55,400 | 1,851 |
| 2017-03-29 | 1,793 | 1,830 | 1,788 | 1,814 | 45,100 | 1,814 |
| 2017-03-28 | 1,827 | 1,850 | 1,757 | 1,795 | 49,900 | 1,795 |
| 2017-03-27 | 1,849 | 1,857 | 1,808 | 1,808 | 43,300 | 1,808 |
| 2017-03-24 | 1,823 | 1,876 | 1,790 | 1,860 | 50,200 | 1,860 |
| 2017-03-23 | 1,819 | 1,828 | 1,784 | 1,800 | 58,400 | 1,800 |
| 2017-03-22 | 1,808 | 1,821 | 1,800 | 1,806 | 43,400 | 1,806 |
| 2017-03-21 | 1,902 | 1,912 | 1,844 | 1,848 | 67,900 | 1,848 |
| 2017-03-17 | 1,937 | 1,937 | 1,833 | 1,894 | 104,100 | 1,894 |
| 2017-03-16 | 1,920 | 1,955 | 1,900 | 1,914 | 39,800 | 1,914 |
| 2017-03-15 | 1,946 | 1,992 | 1,901 | 1,919 | 68,400 | 1,919 |
| 2017-03-14 | 1,985 | 2,008 | 1,950 | 1,980 | 44,900 | 1,980 |
| 2017-03-13 | 2,000 | 2,010 | 1,950 | 1,981 | 66,000 | 1,981 |
| 2017-03-10 | 1,983 | 2,026 | 1,983 | 2,008 | 84,800 | 2,008 |
| 2017-03-09 | 1,950 | 2,040 | 1,943 | 1,977 | 240,000 | 1,977 |
| 2017-03-08 | 1,903 | 1,915 | 1,863 | 1,879 | 53,700 | 1,879 |
| 2017-03-07 | 1,963 | 1,964 | 1,902 | 1,903 | 57,600 | 1,903 |
| 2017-03-06 | 1,940 | 1,972 | 1,908 | 1,967 | 48,800 | 1,967 |
| 2017-03-03 | 1,989 | 1,994 | 1,930 | 1,940 | 72,600 | 1,940 |
| 2017-03-02 | 1,985 | 2,008 | 1,960 | 1,993 | 136,700 | 1,993 |
| 2017-03-01 | 1,932 | 1,990 | 1,888 | 1,964 | 122,500 | 1,964 |
| 2017-02-28 | 1,935 | 1,975 | 1,900 | 1,940 | 118,500 | 1,940 |
| 2017-02-27 | 1,941 | 1,941 | 1,872 | 1,910 | 75,700 | 1,910 |
| 2017-02-24 | 1,906 | 1,952 | 1,881 | 1,942 | 109,300 | 1,942 |
| 2017-02-23 | 1,862 | 1,935 | 1,850 | 1,925 | 86,800 | 1,925 |
| 2017-02-22 | 1,861 | 1,894 | 1,828 | 1,862 | 103,800 | 1,862 |
| 2017-02-21 | 1,864 | 1,980 | 1,837 | 1,875 | 504,500 | 1,875 |
| 2017-02-20 | 1,800 | 1,824 | 1,800 | 1,807 | 63,700 | 1,807 |
| 2017-02-17 | 1,780 | 1,838 | 1,766 | 1,800 | 182,000 | 1,800 |
| 2017-02-16 | 1,690 | 1,782 | 1,678 | 1,772 | 121,700 | 1,772 |
| 2017-02-15 | 1,711 | 1,768 | 1,678 | 1,716 | 83,000 | 1,716 |
| 2017-02-14 | 1,800 | 1,854 | 1,671 | 1,671 | 241,800 | 1,671 |
| 2017-02-13 | 1,650 | 1,772 | 1,631 | 1,694 | 103,600 | 1,694 |
| 2017-02-10 | 1,635 | 1,679 | 1,635 | 1,656 | 18,800 | 1,656 |
| 2017-02-09 | 1,646 | 1,655 | 1,635 | 1,635 | 10,200 | 1,635 |
| 2017-02-08 | 1,652 | 1,665 | 1,642 | 1,655 | 10,900 | 1,655 |
| 2017-02-07 | 1,656 | 1,666 | 1,638 | 1,651 | 21,900 | 1,651 |
| 2017-02-06 | 1,656 | 1,686 | 1,650 | 1,673 | 15,900 | 1,673 |
| 2017-02-03 | 1,704 | 1,704 | 1,660 | 1,679 | 14,500 | 1,679 |
| 2017-02-02 | 1,719 | 1,719 | 1,681 | 1,689 | 41,000 | 1,689 |
| 2017-02-01 | 1,644 | 1,690 | 1,640 | 1,679 | 31,500 | 1,679 |
| 2017-01-31 | 1,677 | 1,698 | 1,604 | 1,644 | 43,400 | 1,644 |
| 2017-01-30 | 1,709 | 1,709 | 1,688 | 1,688 | 28,600 | 1,688 |
| 2017-01-27 | 1,710 | 1,716 | 1,695 | 1,702 | 69,200 | 1,702 |
| 2017-01-26 | 1,678 | 1,706 | 1,640 | 1,698 | 52,100 | 1,698 |
| 2017-01-25 | 1,626 | 1,660 | 1,606 | 1,644 | 49,700 | 1,644 |
| 2017-01-24 | 1,602 | 1,620 | 1,591 | 1,601 | 30,600 | 1,601 |
| 2017-01-23 | 1,611 | 1,646 | 1,594 | 1,625 | 38,800 | 1,625 |
| 2017-01-20 | 1,599 | 1,624 | 1,588 | 1,612 | 24,500 | 1,612 |
| 2017-01-19 | 1,643 | 1,654 | 1,590 | 1,598 | 59,200 | 1,598 |
| 2017-01-18 | 1,622 | 1,641 | 1,588 | 1,603 | 131,600 | 1,603 |
| 2017-01-17 | 1,734 | 1,745 | 1,660 | 1,680 | 62,700 | 1,680 |
| 2017-01-16 | 1,800 | 1,805 | 1,760 | 1,761 | 27,000 | 1,761 |
| 2017-01-13 | 1,767 | 1,850 | 1,767 | 1,804 | 40,300 | 1,804 |
| 2017-01-12 | 1,777 | 1,813 | 1,750 | 1,800 | 46,500 | 1,800 |
| 2017-01-11 | 1,770 | 1,827 | 1,770 | 1,773 | 42,100 | 1,773 |
| 2017-01-10 | 1,809 | 1,819 | 1,764 | 1,795 | 23,200 | 1,795 |
| 2017-01-06 | 1,862 | 1,891 | 1,803 | 1,810 | 66,000 | 1,810 |
| 2017-01-05 | 1,891 | 1,917 | 1,855 | 1,899 | 67,800 | 1,899 |
| 2017-01-04 | 1,810 | 1,896 | 1,810 | 1,891 | 121,300 | 1,891 |
分割・併合履歴 ： [2015-03-27]1株→4株
