6678 (株)テクノメディカ 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 | 1,965 | 1,972 | 1,961 | 1,962 | 1,700 | 1,962 |
| 2017-12-28 | 1,954 | 1,969 | 1,954 | 1,969 | 3,300 | 1,969 |
| 2017-12-27 | 1,965 | 1,965 | 1,961 | 1,965 | 1,200 | 1,965 |
| 2017-12-26 | 1,954 | 1,965 | 1,952 | 1,965 | 4,400 | 1,965 |
| 2017-12-25 | 1,956 | 1,964 | 1,941 | 1,954 | 5,500 | 1,954 |
| 2017-12-22 | 1,950 | 1,960 | 1,941 | 1,953 | 8,500 | 1,953 |
| 2017-12-21 | 1,958 | 1,958 | 1,939 | 1,955 | 4,700 | 1,955 |
| 2017-12-20 | 1,957 | 1,959 | 1,945 | 1,958 | 3,300 | 1,958 |
| 2017-12-19 | 1,961 | 1,969 | 1,950 | 1,952 | 5,700 | 1,952 |
| 2017-12-18 | 1,980 | 1,980 | 1,964 | 1,964 | 2,800 | 1,964 |
| 2017-12-15 | 1,976 | 1,981 | 1,969 | 1,980 | 4,800 | 1,980 |
| 2017-12-14 | 1,976 | 1,987 | 1,976 | 1,986 | 3,200 | 1,986 |
| 2017-12-13 | 1,987 | 1,989 | 1,975 | 1,976 | 4,000 | 1,976 |
| 2017-12-12 | 1,994 | 1,994 | 1,981 | 1,987 | 5,700 | 1,987 |
| 2017-12-11 | 1,985 | 1,992 | 1,974 | 1,990 | 4,700 | 1,990 |
| 2017-12-08 | 1,964 | 2,001 | 1,964 | 1,990 | 10,100 | 1,990 |
| 2017-12-07 | 1,970 | 2,017 | 1,970 | 2,002 | 4,200 | 2,002 |
| 2017-12-06 | 1,990 | 1,998 | 1,970 | 1,970 | 3,800 | 1,970 |
| 2017-12-05 | 1,993 | 1,994 | 1,986 | 1,994 | 3,100 | 1,994 |
| 2017-12-04 | 2,004 | 2,024 | 1,991 | 2,002 | 4,900 | 2,002 |
| 2017-12-01 | 2,012 | 2,012 | 2,000 | 2,004 | 4,900 | 2,004 |
| 2017-11-30 | 1,991 | 2,016 | 1,991 | 2,012 | 6,200 | 2,012 |
| 2017-11-29 | 2,012 | 2,016 | 1,981 | 2,007 | 3,900 | 2,007 |
| 2017-11-28 | 2,040 | 2,040 | 1,985 | 2,012 | 5,400 | 2,012 |
| 2017-11-27 | 2,016 | 2,034 | 2,001 | 2,022 | 9,700 | 2,022 |
| 2017-11-24 | 2,014 | 2,020 | 1,963 | 2,010 | 3,900 | 2,010 |
| 2017-11-22 | 2,018 | 2,019 | 1,990 | 2,003 | 5,000 | 2,003 |
| 2017-11-21 | 2,002 | 2,014 | 2,002 | 2,014 | 2,600 | 2,014 |
| 2017-11-20 | 2,020 | 2,020 | 1,987 | 2,015 | 5,000 | 2,015 |
| 2017-11-17 | 2,021 | 2,031 | 1,995 | 2,015 | 3,200 | 2,015 |
| 2017-11-16 | 1,954 | 2,021 | 1,954 | 2,011 | 6,400 | 2,011 |
| 2017-11-15 | 1,984 | 2,020 | 1,952 | 1,952 | 6,700 | 1,952 |
| 2017-11-13 | 2,020 | 2,046 | 1,997 | 2,025 | 9,800 | 2,025 |
| 2017-11-10 | 1,980 | 2,005 | 1,980 | 1,990 | 8,400 | 1,990 |
| 2017-11-09 | 1,950 | 1,995 | 1,950 | 1,992 | 18,200 | 1,992 |
| 2017-11-08 | 1,926 | 1,930 | 1,920 | 1,927 | 7,000 | 1,927 |
| 2017-11-07 | 1,938 | 1,950 | 1,931 | 1,935 | 6,000 | 1,935 |
| 2017-11-06 | 1,975 | 1,975 | 1,900 | 1,930 | 11,100 | 1,930 |
| 2017-11-02 | 1,979 | 1,979 | 1,941 | 1,952 | 4,200 | 1,952 |
| 2017-11-01 | 1,974 | 1,982 | 1,951 | 1,981 | 8,600 | 1,981 |
| 2017-10-31 | 1,988 | 1,988 | 1,971 | 1,974 | 5,100 | 1,974 |
| 2017-10-30 | 1,991 | 1,993 | 1,971 | 1,987 | 29,200 | 1,987 |
| 2017-10-27 | 1,970 | 1,995 | 1,970 | 1,995 | 4,600 | 1,995 |
| 2017-10-26 | 1,974 | 1,975 | 1,962 | 1,968 | 4,800 | 1,968 |
| 2017-10-25 | 1,990 | 1,990 | 1,960 | 1,974 | 3,800 | 1,974 |
| 2017-10-24 | 1,954 | 1,989 | 1,952 | 1,988 | 8,400 | 1,988 |
| 2017-10-23 | 1,954 | 1,960 | 1,937 | 1,950 | 7,100 | 1,950 |
| 2017-10-20 | 1,943 | 1,956 | 1,938 | 1,952 | 8,000 | 1,952 |
| 2017-10-19 | 1,951 | 1,957 | 1,945 | 1,945 | 4,100 | 1,945 |
| 2017-10-18 | 1,946 | 1,951 | 1,940 | 1,951 | 2,900 | 1,951 |
| 2017-10-17 | 1,946 | 1,957 | 1,942 | 1,955 | 7,100 | 1,955 |
| 2017-10-16 | 1,945 | 1,948 | 1,935 | 1,948 | 4,700 | 1,948 |
| 2017-10-13 | 1,932 | 1,949 | 1,924 | 1,941 | 9,800 | 1,941 |
| 2017-10-12 | 1,945 | 1,946 | 1,924 | 1,943 | 10,100 | 1,943 |
| 2017-10-11 | 1,941 | 1,950 | 1,921 | 1,943 | 8,200 | 1,943 |
| 2017-10-10 | 1,924 | 1,940 | 1,923 | 1,940 | 9,100 | 1,940 |
| 2017-10-06 | 1,921 | 1,931 | 1,920 | 1,927 | 4,500 | 1,927 |
| 2017-10-05 | 1,939 | 1,939 | 1,920 | 1,920 | 6,300 | 1,920 |
| 2017-10-04 | 1,953 | 1,953 | 1,915 | 1,940 | 5,900 | 1,940 |
| 2017-10-03 | 1,931 | 1,945 | 1,920 | 1,943 | 8,000 | 1,943 |
| 2017-10-02 | 1,928 | 1,937 | 1,928 | 1,932 | 4,800 | 1,932 |
| 2017-09-29 | 1,939 | 1,944 | 1,911 | 1,940 | 14,600 | 1,940 |
| 2017-09-28 | 1,940 | 1,943 | 1,906 | 1,932 | 17,100 | 1,932 |
| 2017-09-27 | 1,939 | 1,940 | 1,903 | 1,933 | 26,000 | 1,933 |
| 2017-09-26 | 1,932 | 1,939 | 1,923 | 1,939 | 34,600 | 1,939 |
| 2017-09-25 | 1,927 | 1,937 | 1,921 | 1,926 | 7,600 | 1,926 |
| 2017-09-22 | 1,916 | 1,924 | 1,910 | 1,921 | 5,100 | 1,921 |
| 2017-09-21 | 1,940 | 1,940 | 1,909 | 1,925 | 14,800 | 1,925 |
| 2017-09-20 | 1,939 | 1,940 | 1,919 | 1,921 | 17,200 | 1,921 |
| 2017-09-19 | 1,936 | 1,943 | 1,925 | 1,937 | 9,400 | 1,937 |
| 2017-09-15 | 1,940 | 1,944 | 1,921 | 1,940 | 3,800 | 1,940 |
| 2017-09-14 | 1,930 | 1,944 | 1,926 | 1,935 | 4,000 | 1,935 |
| 2017-09-13 | 1,944 | 1,945 | 1,928 | 1,933 | 4,200 | 1,933 |
| 2017-09-12 | 1,944 | 1,944 | 1,907 | 1,944 | 4,400 | 1,944 |
| 2017-09-11 | 1,939 | 1,943 | 1,910 | 1,943 | 8,000 | 1,943 |
| 2017-09-08 | 1,922 | 1,948 | 1,922 | 1,940 | 5,000 | 1,940 |
| 2017-09-07 | 1,957 | 1,957 | 1,927 | 1,929 | 2,900 | 1,929 |
| 2017-09-06 | 1,958 | 1,958 | 1,922 | 1,939 | 1,700 | 1,939 |
| 2017-09-05 | 1,943 | 1,943 | 1,912 | 1,925 | 2,000 | 1,925 |
| 2017-09-04 | 1,953 | 1,955 | 1,926 | 1,928 | 3,300 | 1,928 |
| 2017-09-01 | 1,954 | 1,957 | 1,920 | 1,952 | 2,800 | 1,952 |
| 2017-08-31 | 1,962 | 1,962 | 1,922 | 1,952 | 2,800 | 1,952 |
| 2017-08-30 | 1,950 | 1,964 | 1,911 | 1,961 | 5,600 | 1,961 |
| 2017-08-29 | 1,955 | 1,955 | 1,905 | 1,940 | 3,600 | 1,940 |
| 2017-08-28 | 1,945 | 1,955 | 1,944 | 1,954 | 3,500 | 1,954 |
| 2017-08-25 | 1,961 | 1,961 | 1,900 | 1,934 | 4,800 | 1,934 |
| 2017-08-24 | 1,960 | 1,960 | 1,906 | 1,960 | 5,000 | 1,960 |
| 2017-08-23 | 1,965 | 1,965 | 1,945 | 1,954 | 7,300 | 1,954 |
| 2017-08-22 | 1,940 | 1,945 | 1,920 | 1,945 | 9,100 | 1,945 |
| 2017-08-21 | 1,940 | 1,947 | 1,940 | 1,943 | 2,700 | 1,943 |
| 2017-08-18 | 1,950 | 1,950 | 1,934 | 1,943 | 4,500 | 1,943 |
| 2017-08-17 | 1,940 | 1,950 | 1,937 | 1,948 | 2,400 | 1,948 |
| 2017-08-16 | 1,922 | 1,952 | 1,922 | 1,945 | 1,500 | 1,945 |
| 2017-08-15 | 1,938 | 1,941 | 1,926 | 1,928 | 2,900 | 1,928 |
| 2017-08-14 | 1,942 | 1,952 | 1,932 | 1,950 | 4,000 | 1,950 |
| 2017-08-10 | 1,972 | 1,972 | 1,945 | 1,954 | 6,900 | 1,954 |
| 2017-08-09 | 1,976 | 1,980 | 1,968 | 1,972 | 4,600 | 1,972 |
| 2017-08-08 | 1,965 | 1,980 | 1,961 | 1,980 | 3,800 | 1,980 |
| 2017-08-07 | 1,979 | 1,980 | 1,958 | 1,965 | 2,700 | 1,965 |
| 2017-08-04 | 1,969 | 1,970 | 1,930 | 1,961 | 8,300 | 1,961 |
| 2017-08-03 | 1,961 | 1,965 | 1,956 | 1,965 | 2,100 | 1,965 |
| 2017-08-02 | 1,951 | 1,957 | 1,951 | 1,957 | 1,000 | 1,957 |
| 2017-08-01 | 1,952 | 1,952 | 1,938 | 1,952 | 2,900 | 1,952 |
| 2017-07-31 | 1,949 | 1,980 | 1,949 | 1,953 | 4,300 | 1,953 |
| 2017-07-28 | 1,983 | 1,994 | 1,975 | 1,989 | 2,900 | 1,989 |
| 2017-07-27 | 1,990 | 1,999 | 1,981 | 1,987 | 2,400 | 1,987 |
| 2017-07-26 | 1,985 | 1,991 | 1,967 | 1,981 | 4,800 | 1,981 |
| 2017-07-25 | 1,945 | 2,004 | 1,938 | 1,983 | 8,500 | 1,983 |
| 2017-07-24 | 1,962 | 1,966 | 1,945 | 1,951 | 4,100 | 1,951 |
| 2017-07-21 | 1,963 | 1,970 | 1,958 | 1,965 | 3,600 | 1,965 |
| 2017-07-20 | 1,955 | 1,965 | 1,955 | 1,963 | 3,900 | 1,963 |
| 2017-07-19 | 1,933 | 1,955 | 1,933 | 1,950 | 2,700 | 1,950 |
| 2017-07-18 | 1,925 | 1,947 | 1,925 | 1,942 | 3,800 | 1,942 |
| 2017-07-14 | 1,925 | 1,938 | 1,925 | 1,925 | 3,800 | 1,925 |
| 2017-07-13 | 1,920 | 1,928 | 1,919 | 1,925 | 1,600 | 1,925 |
| 2017-07-12 | 1,922 | 1,933 | 1,918 | 1,923 | 2,300 | 1,923 |
| 2017-07-11 | 1,926 | 1,936 | 1,912 | 1,918 | 3,600 | 1,918 |
| 2017-07-10 | 1,959 | 1,959 | 1,934 | 1,934 | 2,600 | 1,934 |
| 2017-07-07 | 1,927 | 1,934 | 1,926 | 1,929 | 2,400 | 1,929 |
| 2017-07-06 | 1,922 | 1,931 | 1,920 | 1,927 | 2,100 | 1,927 |
| 2017-07-05 | 1,950 | 1,950 | 1,912 | 1,918 | 5,100 | 1,918 |
| 2017-07-04 | 1,979 | 1,979 | 1,939 | 1,950 | 5,700 | 1,950 |
| 2017-07-03 | 1,997 | 1,997 | 1,965 | 1,965 | 4,800 | 1,965 |
| 2017-06-30 | 2,009 | 2,009 | 1,912 | 1,957 | 17,300 | 1,957 |
| 2017-06-29 | 2,008 | 2,008 | 1,977 | 1,992 | 3,900 | 1,992 |
| 2017-06-28 | 2,000 | 2,010 | 1,980 | 2,008 | 3,300 | 2,008 |
| 2017-06-27 | 2,001 | 2,001 | 1,990 | 1,998 | 2,900 | 1,998 |
| 2017-06-26 | 2,004 | 2,004 | 1,990 | 2,000 | 1,100 | 2,000 |
| 2017-06-23 | 2,010 | 2,010 | 1,995 | 2,001 | 3,000 | 2,001 |
| 2017-06-22 | 2,002 | 2,015 | 1,970 | 2,004 | 6,000 | 2,004 |
| 2017-06-21 | 2,024 | 2,028 | 2,010 | 2,018 | 2,000 | 2,018 |
| 2017-06-20 | 1,980 | 2,019 | 1,980 | 2,019 | 7,200 | 2,019 |
| 2017-06-19 | 1,952 | 1,983 | 1,952 | 1,975 | 3,000 | 1,975 |
| 2017-06-16 | 1,952 | 1,958 | 1,930 | 1,950 | 5,700 | 1,950 |
| 2017-06-15 | 1,971 | 1,971 | 1,952 | 1,952 | 1,900 | 1,952 |
| 2017-06-14 | 1,967 | 1,990 | 1,950 | 1,960 | 5,100 | 1,960 |
| 2017-06-13 | 1,999 | 1,999 | 1,952 | 1,967 | 7,100 | 1,967 |
| 2017-06-12 | 1,940 | 2,053 | 1,923 | 1,974 | 16,400 | 1,974 |
| 2017-06-09 | 1,940 | 1,946 | 1,939 | 1,946 | 3,500 | 1,946 |
| 2017-06-08 | 1,954 | 1,974 | 1,938 | 1,941 | 3,900 | 1,941 |
| 2017-06-07 | 1,955 | 1,957 | 1,948 | 1,957 | 4,800 | 1,957 |
| 2017-06-06 | 1,955 | 1,955 | 1,946 | 1,954 | 4,400 | 1,954 |
| 2017-06-05 | 1,921 | 1,946 | 1,921 | 1,942 | 10,600 | 1,942 |
| 2017-06-02 | 1,965 | 1,965 | 1,941 | 1,961 | 4,100 | 1,961 |
| 2017-06-01 | 1,947 | 1,962 | 1,938 | 1,948 | 5,100 | 1,948 |
| 2017-05-31 | 1,949 | 1,954 | 1,947 | 1,947 | 3,100 | 1,947 |
| 2017-05-30 | 1,940 | 1,952 | 1,935 | 1,949 | 1,900 | 1,949 |
| 2017-05-29 | 1,916 | 1,936 | 1,916 | 1,930 | 3,300 | 1,930 |
| 2017-05-26 | 1,910 | 1,929 | 1,910 | 1,916 | 9,500 | 1,916 |
| 2017-05-25 | 1,939 | 1,939 | 1,906 | 1,914 | 12,400 | 1,914 |
| 2017-05-24 | 1,938 | 1,947 | 1,918 | 1,927 | 11,700 | 1,927 |
| 2017-05-23 | 1,965 | 1,973 | 1,961 | 1,963 | 8,700 | 1,963 |
| 2017-05-22 | 1,960 | 1,975 | 1,960 | 1,968 | 9,800 | 1,968 |
| 2017-05-19 | 1,954 | 1,965 | 1,954 | 1,962 | 14,500 | 1,962 |
| 2017-05-18 | 1,950 | 1,965 | 1,950 | 1,957 | 10,500 | 1,957 |
| 2017-05-17 | 1,980 | 1,980 | 1,958 | 1,961 | 6,400 | 1,961 |
| 2017-05-16 | 1,996 | 2,017 | 1,980 | 1,987 | 16,300 | 1,987 |
| 2017-05-15 | 2,024 | 2,024 | 2,000 | 2,010 | 6,100 | 2,010 |
| 2017-05-12 | 2,053 | 2,094 | 2,045 | 2,055 | 4,800 | 2,055 |
| 2017-05-11 | 2,099 | 2,110 | 2,020 | 2,053 | 7,800 | 2,053 |
| 2017-05-10 | 2,075 | 2,095 | 2,075 | 2,095 | 2,200 | 2,095 |
| 2017-05-09 | 2,072 | 2,079 | 2,069 | 2,079 | 4,100 | 2,079 |
| 2017-05-08 | 2,010 | 2,074 | 2,010 | 2,067 | 10,400 | 2,067 |
| 2017-05-02 | 1,992 | 2,022 | 1,992 | 2,005 | 5,200 | 2,005 |
| 2017-05-01 | 1,982 | 1,991 | 1,970 | 1,991 | 4,100 | 1,991 |
| 2017-04-28 | 1,990 | 1,990 | 1,958 | 1,982 | 3,500 | 1,982 |
| 2017-04-27 | 1,997 | 2,000 | 1,986 | 1,991 | 3,200 | 1,991 |
| 2017-04-26 | 1,995 | 1,995 | 1,958 | 1,964 | 3,200 | 1,964 |
| 2017-04-25 | 1,936 | 1,974 | 1,936 | 1,955 | 2,700 | 1,955 |
| 2017-04-24 | 1,949 | 1,953 | 1,899 | 1,931 | 7,600 | 1,931 |
| 2017-04-21 | 1,938 | 1,946 | 1,938 | 1,946 | 900 | 1,946 |
| 2017-04-20 | 1,961 | 1,970 | 1,902 | 1,938 | 3,400 | 1,938 |
| 2017-04-19 | 1,951 | 1,970 | 1,945 | 1,945 | 2,500 | 1,945 |
| 2017-04-18 | 1,943 | 1,950 | 1,935 | 1,937 | 1,900 | 1,937 |
| 2017-04-17 | 1,937 | 1,938 | 1,925 | 1,935 | 3,300 | 1,935 |
| 2017-04-14 | 1,936 | 1,945 | 1,900 | 1,937 | 5,400 | 1,937 |
| 2017-04-13 | 1,913 | 1,942 | 1,913 | 1,936 | 2,700 | 1,936 |
| 2017-04-12 | 1,955 | 1,972 | 1,892 | 1,953 | 6,900 | 1,953 |
| 2017-04-11 | 1,963 | 1,963 | 1,958 | 1,958 | 2,200 | 1,958 |
| 2017-04-10 | 1,950 | 1,970 | 1,950 | 1,962 | 4,200 | 1,962 |
| 2017-04-07 | 1,962 | 1,977 | 1,950 | 1,967 | 3,700 | 1,967 |
| 2017-04-06 | 2,001 | 2,014 | 1,958 | 1,962 | 5,700 | 1,962 |
| 2017-04-05 | 2,045 | 2,071 | 2,000 | 2,007 | 4,800 | 2,007 |
| 2017-04-04 | 2,100 | 2,100 | 2,031 | 2,047 | 4,500 | 2,047 |
| 2017-04-03 | 2,121 | 2,121 | 2,085 | 2,086 | 3,800 | 2,086 |
| 2017-03-31 | 2,130 | 2,141 | 2,120 | 2,120 | 5,900 | 2,120 |
| 2017-03-30 | 2,102 | 2,139 | 2,102 | 2,114 | 4,600 | 2,114 |
| 2017-03-29 | 2,191 | 2,193 | 2,000 | 2,103 | 17,300 | 2,103 |
| 2017-03-28 | 2,173 | 2,226 | 2,173 | 2,225 | 12,200 | 2,225 |
| 2017-03-27 | 2,169 | 2,175 | 2,162 | 2,170 | 5,000 | 2,170 |
| 2017-03-24 | 2,201 | 2,209 | 2,165 | 2,171 | 9,800 | 2,171 |
| 2017-03-23 | 2,250 | 2,257 | 2,200 | 2,215 | 5,700 | 2,215 |
| 2017-03-22 | 2,312 | 2,313 | 2,252 | 2,257 | 8,300 | 2,257 |
| 2017-03-21 | 2,318 | 2,318 | 2,300 | 2,309 | 4,600 | 2,309 |
| 2017-03-17 | 2,323 | 2,323 | 2,305 | 2,311 | 2,100 | 2,311 |
| 2017-03-16 | 2,310 | 2,320 | 2,306 | 2,316 | 3,500 | 2,316 |
| 2017-03-15 | 2,325 | 2,325 | 2,302 | 2,311 | 3,200 | 2,311 |
| 2017-03-14 | 2,334 | 2,334 | 2,318 | 2,325 | 1,500 | 2,325 |
| 2017-03-13 | 2,306 | 2,334 | 2,306 | 2,334 | 3,400 | 2,334 |
| 2017-03-10 | 2,313 | 2,332 | 2,313 | 2,323 | 5,800 | 2,323 |
| 2017-03-09 | 2,300 | 2,313 | 2,297 | 2,301 | 3,500 | 2,301 |
| 2017-03-08 | 2,303 | 2,303 | 2,291 | 2,300 | 2,200 | 2,300 |
| 2017-03-07 | 2,303 | 2,315 | 2,300 | 2,309 | 2,900 | 2,309 |
| 2017-03-06 | 2,340 | 2,356 | 2,303 | 2,303 | 7,700 | 2,303 |
| 2017-03-03 | 2,321 | 2,332 | 2,321 | 2,327 | 3,700 | 2,327 |
| 2017-03-02 | 2,340 | 2,340 | 2,310 | 2,335 | 6,000 | 2,335 |
| 2017-03-01 | 2,329 | 2,335 | 2,278 | 2,304 | 4,700 | 2,304 |
| 2017-02-28 | 2,260 | 2,350 | 2,258 | 2,329 | 11,800 | 2,329 |
| 2017-02-27 | 2,237 | 2,257 | 2,226 | 2,236 | 5,100 | 2,236 |
| 2017-02-24 | 2,230 | 2,253 | 2,209 | 2,237 | 4,600 | 2,237 |
| 2017-02-23 | 2,198 | 2,224 | 2,190 | 2,224 | 5,900 | 2,224 |
| 2017-02-22 | 2,193 | 2,198 | 2,188 | 2,194 | 700 | 2,194 |
| 2017-02-21 | 2,176 | 2,198 | 2,176 | 2,193 | 3,600 | 2,193 |
| 2017-02-20 | 2,183 | 2,187 | 2,175 | 2,187 | 2,900 | 2,187 |
| 2017-02-17 | 2,174 | 2,174 | 2,160 | 2,163 | 2,700 | 2,163 |
| 2017-02-16 | 2,184 | 2,184 | 2,173 | 2,176 | 2,800 | 2,176 |
| 2017-02-15 | 2,173 | 2,195 | 2,173 | 2,184 | 3,000 | 2,184 |
| 2017-02-14 | 2,185 | 2,186 | 2,150 | 2,172 | 8,500 | 2,172 |
| 2017-02-13 | 2,119 | 2,189 | 2,119 | 2,176 | 9,500 | 2,176 |
| 2017-02-10 | 2,090 | 2,115 | 2,087 | 2,106 | 4,200 | 2,106 |
| 2017-02-09 | 2,094 | 2,110 | 2,091 | 2,098 | 2,300 | 2,098 |
| 2017-02-08 | 2,094 | 2,100 | 2,092 | 2,095 | 2,300 | 2,095 |
| 2017-02-07 | 2,087 | 2,114 | 2,087 | 2,094 | 2,100 | 2,094 |
| 2017-02-06 | 2,082 | 2,087 | 2,082 | 2,087 | 1,100 | 2,087 |
| 2017-02-03 | 2,080 | 2,105 | 2,065 | 2,078 | 4,000 | 2,078 |
| 2017-02-02 | 2,080 | 2,087 | 2,075 | 2,080 | 5,200 | 2,080 |
| 2017-02-01 | 2,066 | 2,093 | 2,051 | 2,086 | 4,000 | 2,086 |
| 2017-01-31 | 2,061 | 2,080 | 2,051 | 2,073 | 7,200 | 2,073 |
| 2017-01-30 | 2,040 | 2,070 | 2,040 | 2,062 | 3,700 | 2,062 |
| 2017-01-27 | 2,066 | 2,066 | 2,040 | 2,044 | 2,200 | 2,044 |
| 2017-01-26 | 2,035 | 2,049 | 2,035 | 2,040 | 1,900 | 2,040 |
| 2017-01-25 | 2,049 | 2,050 | 2,027 | 2,034 | 4,000 | 2,034 |
| 2017-01-24 | 2,046 | 2,053 | 2,018 | 2,025 | 9,500 | 2,025 |
| 2017-01-23 | 2,072 | 2,082 | 2,063 | 2,072 | 4,100 | 2,072 |
| 2017-01-20 | 2,075 | 2,087 | 2,070 | 2,087 | 4,700 | 2,087 |
| 2017-01-19 | 2,119 | 2,119 | 2,099 | 2,102 | 4,700 | 2,102 |
| 2017-01-18 | 2,170 | 2,170 | 2,068 | 2,119 | 11,400 | 2,119 |
| 2017-01-17 | 2,150 | 2,197 | 2,132 | 2,152 | 13,300 | 2,152 |
| 2017-01-16 | 2,083 | 2,129 | 2,078 | 2,121 | 6,900 | 2,121 |
| 2017-01-13 | 2,040 | 2,083 | 2,040 | 2,068 | 7,800 | 2,068 |
| 2017-01-12 | 2,026 | 2,055 | 2,020 | 2,032 | 9,400 | 2,032 |
| 2017-01-11 | 2,024 | 2,039 | 2,021 | 2,027 | 4,200 | 2,027 |
| 2017-01-10 | 2,020 | 2,040 | 2,016 | 2,032 | 6,500 | 2,032 |
| 2017-01-06 | 2,008 | 2,030 | 2,008 | 2,020 | 4,300 | 2,020 |
| 2017-01-05 | 2,010 | 2,010 | 2,000 | 2,006 | 2,600 | 2,006 |
| 2017-01-04 | 1,976 | 2,015 | 1,973 | 2,006 | 13,500 | 2,006 |
分割・併合履歴 ： [2013-09-26]1株→300株 [2004-03-26]1株→2株
