7313 テイ・エス テック(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 | 4,645 | 4,665 | 4,625 | 4,635 | 108,900 | 2,317.50 |
| 2017-12-28 | 4,640 | 4,680 | 4,620 | 4,635 | 62,100 | 2,317.50 |
| 2017-12-27 | 4,660 | 4,665 | 4,635 | 4,645 | 47,800 | 2,322.50 |
| 2017-12-26 | 4,670 | 4,685 | 4,635 | 4,650 | 57,700 | 2,325 |
| 2017-12-25 | 4,680 | 4,685 | 4,615 | 4,645 | 89,400 | 2,322.50 |
| 2017-12-22 | 4,645 | 4,665 | 4,610 | 4,650 | 119,400 | 2,325 |
| 2017-12-21 | 4,625 | 4,650 | 4,615 | 4,640 | 133,200 | 2,320 |
| 2017-12-20 | 4,615 | 4,670 | 4,610 | 4,625 | 138,100 | 2,312.50 |
| 2017-12-19 | 4,635 | 4,660 | 4,600 | 4,655 | 119,800 | 2,327.50 |
| 2017-12-18 | 4,550 | 4,585 | 4,530 | 4,580 | 158,700 | 2,290 |
| 2017-12-15 | 4,570 | 4,580 | 4,505 | 4,515 | 317,200 | 2,257.50 |
| 2017-12-14 | 4,610 | 4,620 | 4,535 | 4,570 | 242,100 | 2,285 |
| 2017-12-13 | 4,575 | 4,605 | 4,540 | 4,550 | 103,400 | 2,275 |
| 2017-12-12 | 4,560 | 4,595 | 4,555 | 4,575 | 137,600 | 2,287.50 |
| 2017-12-11 | 4,585 | 4,600 | 4,540 | 4,585 | 101,000 | 2,292.50 |
| 2017-12-08 | 4,460 | 4,585 | 4,460 | 4,585 | 242,200 | 2,292.50 |
| 2017-12-07 | 4,435 | 4,460 | 4,420 | 4,450 | 210,400 | 2,225 |
| 2017-12-06 | 4,500 | 4,500 | 4,405 | 4,420 | 110,100 | 2,210 |
| 2017-12-05 | 4,500 | 4,530 | 4,455 | 4,530 | 119,900 | 2,265 |
| 2017-12-04 | 4,575 | 4,595 | 4,490 | 4,505 | 126,700 | 2,252.50 |
| 2017-12-01 | 4,605 | 4,620 | 4,530 | 4,550 | 120,500 | 2,275 |
| 2017-11-30 | 4,575 | 4,600 | 4,520 | 4,595 | 206,700 | 2,297.50 |
| 2017-11-29 | 4,585 | 4,620 | 4,555 | 4,600 | 141,500 | 2,300 |
| 2017-11-28 | 4,575 | 4,635 | 4,570 | 4,585 | 109,700 | 2,292.50 |
| 2017-11-27 | 4,655 | 4,660 | 4,570 | 4,600 | 90,700 | 2,300 |
| 2017-11-24 | 4,605 | 4,640 | 4,585 | 4,630 | 182,900 | 2,315 |
| 2017-11-22 | 4,595 | 4,655 | 4,570 | 4,650 | 180,500 | 2,325 |
| 2017-11-21 | 4,525 | 4,605 | 4,525 | 4,585 | 183,300 | 2,292.50 |
| 2017-11-20 | 4,440 | 4,515 | 4,430 | 4,505 | 105,700 | 2,252.50 |
| 2017-11-17 | 4,510 | 4,565 | 4,455 | 4,480 | 260,500 | 2,240 |
| 2017-11-16 | 4,360 | 4,450 | 4,355 | 4,420 | 215,300 | 2,210 |
| 2017-11-15 | 4,455 | 4,470 | 4,335 | 4,360 | 296,200 | 2,180 |
| 2017-11-13 | 4,470 | 4,490 | 4,425 | 4,440 | 160,100 | 2,220 |
| 2017-11-10 | 4,400 | 4,510 | 4,395 | 4,455 | 160,300 | 2,227.50 |
| 2017-11-09 | 4,550 | 4,565 | 4,420 | 4,465 | 313,000 | 2,232.50 |
| 2017-11-08 | 4,545 | 4,590 | 4,515 | 4,545 | 191,600 | 2,272.50 |
| 2017-11-07 | 4,495 | 4,545 | 4,455 | 4,540 | 208,300 | 2,270 |
| 2017-11-06 | 4,500 | 4,545 | 4,470 | 4,530 | 348,800 | 2,265 |
| 2017-11-02 | 4,340 | 4,510 | 4,295 | 4,495 | 457,400 | 2,247.50 |
| 2017-11-01 | 4,100 | 4,140 | 4,055 | 4,130 | 246,300 | 2,065 |
| 2017-10-31 | 4,055 | 4,070 | 4,010 | 4,040 | 131,500 | 2,020 |
| 2017-10-30 | 4,050 | 4,085 | 4,040 | 4,080 | 209,000 | 2,040 |
| 2017-10-27 | 4,020 | 4,040 | 4,000 | 4,040 | 141,800 | 2,020 |
| 2017-10-26 | 4,005 | 4,025 | 3,975 | 4,015 | 104,000 | 2,007.50 |
| 2017-10-25 | 4,000 | 4,030 | 3,985 | 4,005 | 168,100 | 2,002.50 |
| 2017-10-24 | 3,965 | 4,000 | 3,960 | 3,995 | 158,300 | 1,997.50 |
| 2017-10-23 | 3,975 | 3,980 | 3,930 | 3,955 | 197,400 | 1,977.50 |
| 2017-10-20 | 3,885 | 3,940 | 3,880 | 3,935 | 253,000 | 1,967.50 |
| 2017-10-19 | 3,850 | 3,885 | 3,850 | 3,875 | 129,400 | 1,937.50 |
| 2017-10-18 | 3,840 | 3,855 | 3,810 | 3,835 | 94,900 | 1,917.50 |
| 2017-10-17 | 3,850 | 3,870 | 3,810 | 3,835 | 101,400 | 1,917.50 |
| 2017-10-16 | 3,885 | 3,885 | 3,835 | 3,840 | 136,300 | 1,920 |
| 2017-10-13 | 3,810 | 3,855 | 3,800 | 3,840 | 179,200 | 1,920 |
| 2017-10-12 | 3,840 | 3,855 | 3,805 | 3,810 | 103,300 | 1,905 |
| 2017-10-11 | 3,845 | 3,875 | 3,825 | 3,830 | 146,100 | 1,915 |
| 2017-10-10 | 3,800 | 3,855 | 3,785 | 3,855 | 164,900 | 1,927.50 |
| 2017-10-06 | 3,810 | 3,840 | 3,790 | 3,825 | 100,900 | 1,912.50 |
| 2017-10-05 | 3,805 | 3,825 | 3,785 | 3,800 | 89,400 | 1,900 |
| 2017-10-04 | 3,810 | 3,825 | 3,795 | 3,805 | 141,200 | 1,902.50 |
| 2017-10-03 | 3,805 | 3,830 | 3,800 | 3,815 | 131,300 | 1,907.50 |
| 2017-10-02 | 3,775 | 3,790 | 3,755 | 3,790 | 96,200 | 1,895 |
| 2017-09-29 | 3,785 | 3,810 | 3,770 | 3,780 | 149,000 | 1,890 |
| 2017-09-28 | 3,765 | 3,815 | 3,760 | 3,805 | 212,800 | 1,902.50 |
| 2017-09-27 | 3,780 | 3,785 | 3,745 | 3,760 | 159,000 | 1,880 |
| 2017-09-26 | 3,785 | 3,845 | 3,780 | 3,795 | 189,900 | 1,897.50 |
| 2017-09-25 | 3,720 | 3,785 | 3,715 | 3,775 | 151,500 | 1,887.50 |
| 2017-09-22 | 3,715 | 3,745 | 3,700 | 3,700 | 147,300 | 1,850 |
| 2017-09-21 | 3,685 | 3,735 | 3,670 | 3,720 | 193,900 | 1,860 |
| 2017-09-20 | 3,660 | 3,670 | 3,595 | 3,630 | 231,600 | 1,815 |
| 2017-09-19 | 3,550 | 3,620 | 3,535 | 3,615 | 178,700 | 1,807.50 |
| 2017-09-15 | 3,495 | 3,525 | 3,495 | 3,500 | 144,700 | 1,750 |
| 2017-09-14 | 3,520 | 3,530 | 3,475 | 3,485 | 173,200 | 1,742.50 |
| 2017-09-13 | 3,455 | 3,500 | 3,455 | 3,495 | 137,400 | 1,747.50 |
| 2017-09-12 | 3,415 | 3,445 | 3,415 | 3,420 | 116,000 | 1,710 |
| 2017-09-11 | 3,340 | 3,405 | 3,330 | 3,370 | 144,700 | 1,685 |
| 2017-09-08 | 3,350 | 3,390 | 3,290 | 3,300 | 355,900 | 1,650 |
| 2017-09-07 | 3,385 | 3,410 | 3,370 | 3,400 | 119,000 | 1,700 |
| 2017-09-06 | 3,345 | 3,360 | 3,315 | 3,360 | 138,000 | 1,680 |
| 2017-09-05 | 3,430 | 3,445 | 3,360 | 3,370 | 151,400 | 1,685 |
| 2017-09-04 | 3,435 | 3,445 | 3,390 | 3,405 | 105,900 | 1,702.50 |
| 2017-09-01 | 3,465 | 3,470 | 3,430 | 3,455 | 177,900 | 1,727.50 |
| 2017-08-31 | 3,475 | 3,490 | 3,440 | 3,440 | 172,300 | 1,720 |
| 2017-08-30 | 3,455 | 3,480 | 3,440 | 3,465 | 106,000 | 1,732.50 |
| 2017-08-29 | 3,430 | 3,460 | 3,420 | 3,430 | 140,400 | 1,715 |
| 2017-08-28 | 3,480 | 3,485 | 3,440 | 3,450 | 118,900 | 1,725 |
| 2017-08-25 | 3,445 | 3,510 | 3,435 | 3,505 | 237,700 | 1,752.50 |
| 2017-08-24 | 3,410 | 3,445 | 3,405 | 3,420 | 85,600 | 1,710 |
| 2017-08-23 | 3,410 | 3,450 | 3,410 | 3,430 | 163,900 | 1,715 |
| 2017-08-22 | 3,385 | 3,395 | 3,360 | 3,390 | 96,000 | 1,695 |
| 2017-08-21 | 3,420 | 3,425 | 3,390 | 3,400 | 106,100 | 1,700 |
| 2017-08-18 | 3,430 | 3,435 | 3,390 | 3,415 | 166,000 | 1,707.50 |
| 2017-08-17 | 3,460 | 3,495 | 3,445 | 3,490 | 139,000 | 1,745 |
| 2017-08-16 | 3,415 | 3,480 | 3,410 | 3,470 | 142,600 | 1,735 |
| 2017-08-15 | 3,465 | 3,510 | 3,425 | 3,470 | 219,000 | 1,735 |
| 2017-08-14 | 3,475 | 3,485 | 3,425 | 3,445 | 248,600 | 1,722.50 |
| 2017-08-10 | 3,500 | 3,525 | 3,485 | 3,500 | 188,500 | 1,750 |
| 2017-08-09 | 3,545 | 3,545 | 3,465 | 3,490 | 236,100 | 1,745 |
| 2017-08-08 | 3,565 | 3,575 | 3,520 | 3,555 | 195,900 | 1,777.50 |
| 2017-08-07 | 3,550 | 3,585 | 3,530 | 3,550 | 258,900 | 1,775 |
| 2017-08-04 | 3,485 | 3,545 | 3,465 | 3,520 | 360,800 | 1,760 |
| 2017-08-03 | 3,445 | 3,495 | 3,445 | 3,475 | 314,700 | 1,737.50 |
| 2017-08-02 | 3,405 | 3,430 | 3,360 | 3,415 | 211,500 | 1,707.50 |
| 2017-08-01 | 3,280 | 3,370 | 3,265 | 3,370 | 318,900 | 1,685 |
| 2017-07-31 | 3,270 | 3,310 | 3,255 | 3,275 | 413,900 | 1,637.50 |
| 2017-07-28 | 3,260 | 3,310 | 3,215 | 3,270 | 748,000 | 1,635 |
| 2017-07-27 | 3,450 | 3,475 | 3,390 | 3,470 | 319,100 | 1,735 |
| 2017-07-26 | 3,370 | 3,405 | 3,355 | 3,400 | 236,300 | 1,700 |
| 2017-07-25 | 3,330 | 3,345 | 3,300 | 3,335 | 119,000 | 1,667.50 |
| 2017-07-24 | 3,340 | 3,340 | 3,295 | 3,325 | 114,000 | 1,662.50 |
| 2017-07-21 | 3,350 | 3,375 | 3,330 | 3,370 | 96,700 | 1,685 |
| 2017-07-20 | 3,370 | 3,380 | 3,355 | 3,370 | 75,500 | 1,685 |
| 2017-07-19 | 3,320 | 3,365 | 3,305 | 3,355 | 148,000 | 1,677.50 |
| 2017-07-18 | 3,355 | 3,360 | 3,320 | 3,345 | 103,900 | 1,672.50 |
| 2017-07-14 | 3,345 | 3,380 | 3,335 | 3,365 | 125,800 | 1,682.50 |
| 2017-07-13 | 3,380 | 3,380 | 3,330 | 3,345 | 107,800 | 1,672.50 |
| 2017-07-12 | 3,385 | 3,385 | 3,340 | 3,365 | 91,900 | 1,682.50 |
| 2017-07-11 | 3,355 | 3,390 | 3,340 | 3,375 | 73,000 | 1,687.50 |
| 2017-07-10 | 3,355 | 3,370 | 3,325 | 3,350 | 162,100 | 1,675 |
| 2017-07-07 | 3,290 | 3,330 | 3,285 | 3,315 | 121,400 | 1,657.50 |
| 2017-07-06 | 3,310 | 3,350 | 3,290 | 3,325 | 211,300 | 1,662.50 |
| 2017-07-05 | 3,285 | 3,340 | 3,280 | 3,340 | 175,000 | 1,670 |
| 2017-07-04 | 3,330 | 3,355 | 3,275 | 3,295 | 132,800 | 1,647.50 |
| 2017-07-03 | 3,295 | 3,305 | 3,240 | 3,300 | 192,600 | 1,650 |
| 2017-06-30 | 3,260 | 3,280 | 3,245 | 3,270 | 142,700 | 1,635 |
| 2017-06-29 | 3,275 | 3,310 | 3,260 | 3,300 | 112,700 | 1,650 |
| 2017-06-28 | 3,270 | 3,300 | 3,245 | 3,250 | 127,900 | 1,625 |
| 2017-06-27 | 3,260 | 3,295 | 3,250 | 3,290 | 105,100 | 1,645 |
| 2017-06-26 | 3,255 | 3,280 | 3,240 | 3,250 | 89,500 | 1,625 |
| 2017-06-23 | 3,310 | 3,320 | 3,250 | 3,255 | 188,000 | 1,627.50 |
| 2017-06-22 | 3,300 | 3,320 | 3,290 | 3,305 | 98,300 | 1,652.50 |
| 2017-06-21 | 3,295 | 3,315 | 3,270 | 3,280 | 142,400 | 1,640 |
| 2017-06-20 | 3,325 | 3,350 | 3,315 | 3,325 | 144,800 | 1,662.50 |
| 2017-06-19 | 3,285 | 3,315 | 3,255 | 3,315 | 160,600 | 1,657.50 |
| 2017-06-16 | 3,285 | 3,300 | 3,240 | 3,270 | 359,500 | 1,635 |
| 2017-06-15 | 3,305 | 3,315 | 3,240 | 3,250 | 249,200 | 1,625 |
| 2017-06-14 | 3,350 | 3,380 | 3,300 | 3,305 | 183,800 | 1,652.50 |
| 2017-06-13 | 3,300 | 3,350 | 3,295 | 3,310 | 215,800 | 1,655 |
| 2017-06-12 | 3,370 | 3,370 | 3,280 | 3,300 | 268,500 | 1,650 |
| 2017-06-09 | 3,290 | 3,290 | 3,245 | 3,270 | 208,300 | 1,635 |
| 2017-06-08 | 3,240 | 3,320 | 3,235 | 3,290 | 396,100 | 1,645 |
| 2017-06-07 | 3,230 | 3,240 | 3,210 | 3,215 | 215,700 | 1,607.50 |
| 2017-06-06 | 3,240 | 3,285 | 3,225 | 3,235 | 307,600 | 1,617.50 |
| 2017-06-05 | 3,265 | 3,265 | 3,195 | 3,220 | 289,500 | 1,610 |
| 2017-06-02 | 3,255 | 3,290 | 3,235 | 3,275 | 430,000 | 1,637.50 |
| 2017-06-01 | 3,135 | 3,215 | 3,130 | 3,205 | 298,100 | 1,602.50 |
| 2017-05-31 | 3,125 | 3,165 | 3,115 | 3,115 | 344,700 | 1,557.50 |
| 2017-05-30 | 3,155 | 3,165 | 3,125 | 3,150 | 195,000 | 1,575 |
| 2017-05-29 | 3,170 | 3,200 | 3,150 | 3,185 | 250,100 | 1,592.50 |
| 2017-05-26 | 3,165 | 3,195 | 3,145 | 3,150 | 418,200 | 1,575 |
| 2017-05-25 | 3,120 | 3,160 | 3,100 | 3,140 | 214,700 | 1,570 |
| 2017-05-24 | 3,130 | 3,135 | 3,080 | 3,125 | 227,800 | 1,562.50 |
| 2017-05-23 | 3,135 | 3,135 | 3,100 | 3,110 | 225,000 | 1,555 |
| 2017-05-22 | 3,135 | 3,170 | 3,110 | 3,155 | 190,100 | 1,577.50 |
| 2017-05-19 | 3,080 | 3,145 | 3,070 | 3,130 | 336,000 | 1,565 |
| 2017-05-18 | 3,085 | 3,135 | 3,085 | 3,115 | 243,900 | 1,557.50 |
| 2017-05-17 | 3,200 | 3,205 | 3,150 | 3,195 | 223,800 | 1,597.50 |
| 2017-05-16 | 3,230 | 3,265 | 3,215 | 3,220 | 428,200 | 1,610 |
| 2017-05-15 | 3,240 | 3,250 | 3,200 | 3,215 | 165,100 | 1,607.50 |
| 2017-05-12 | 3,270 | 3,285 | 3,230 | 3,255 | 473,900 | 1,627.50 |
| 2017-05-11 | 3,325 | 3,340 | 3,290 | 3,305 | 262,800 | 1,652.50 |
| 2017-05-10 | 3,325 | 3,340 | 3,300 | 3,325 | 264,600 | 1,662.50 |
| 2017-05-09 | 3,340 | 3,340 | 3,300 | 3,325 | 262,200 | 1,662.50 |
| 2017-05-08 | 3,350 | 3,370 | 3,325 | 3,355 | 402,100 | 1,677.50 |
| 2017-05-02 | 3,365 | 3,380 | 3,275 | 3,305 | 629,900 | 1,652.50 |
| 2017-05-01 | 3,425 | 3,425 | 3,215 | 3,355 | 1,215,600 | 1,677.50 |
| 2017-04-28 | 2,959 | 2,982 | 2,911 | 2,923 | 338,700 | 1,461.50 |
| 2017-04-27 | 2,937 | 2,949 | 2,917 | 2,925 | 197,100 | 1,462.50 |
| 2017-04-26 | 2,908 | 2,941 | 2,904 | 2,941 | 207,300 | 1,470.50 |
| 2017-04-25 | 2,855 | 2,895 | 2,840 | 2,877 | 200,200 | 1,438.50 |
| 2017-04-24 | 2,840 | 2,867 | 2,837 | 2,840 | 155,100 | 1,420 |
| 2017-04-21 | 2,792 | 2,827 | 2,792 | 2,814 | 216,400 | 1,407 |
| 2017-04-20 | 2,756 | 2,803 | 2,747 | 2,786 | 162,400 | 1,393 |
| 2017-04-19 | 2,741 | 2,763 | 2,722 | 2,756 | 193,000 | 1,378 |
| 2017-04-18 | 2,757 | 2,787 | 2,750 | 2,766 | 185,100 | 1,383 |
| 2017-04-17 | 2,737 | 2,766 | 2,721 | 2,757 | 193,900 | 1,378.50 |
| 2017-04-14 | 2,763 | 2,788 | 2,751 | 2,772 | 107,300 | 1,386 |
| 2017-04-13 | 2,775 | 2,782 | 2,739 | 2,782 | 158,000 | 1,391 |
| 2017-04-12 | 2,827 | 2,830 | 2,795 | 2,808 | 121,800 | 1,404 |
| 2017-04-11 | 2,859 | 2,881 | 2,841 | 2,861 | 182,700 | 1,430.50 |
| 2017-04-10 | 2,886 | 2,919 | 2,845 | 2,867 | 432,000 | 1,433.50 |
| 2017-04-07 | 2,881 | 2,883 | 2,808 | 2,843 | 346,400 | 1,421.50 |
| 2017-04-06 | 2,891 | 2,896 | 2,853 | 2,853 | 166,900 | 1,426.50 |
| 2017-04-05 | 2,961 | 2,996 | 2,900 | 2,905 | 292,200 | 1,452.50 |
| 2017-04-04 | 2,991 | 2,996 | 2,936 | 2,961 | 266,900 | 1,480.50 |
| 2017-04-03 | 3,010 | 3,025 | 2,993 | 3,010 | 218,700 | 1,505 |
| 2017-03-31 | 3,050 | 3,050 | 2,992 | 2,992 | 318,100 | 1,496 |
| 2017-03-30 | 3,020 | 3,065 | 3,015 | 3,030 | 233,200 | 1,515 |
| 2017-03-29 | 3,060 | 3,065 | 3,010 | 3,025 | 211,700 | 1,512.50 |
| 2017-03-28 | 3,000 | 3,060 | 2,981 | 3,055 | 436,800 | 1,527.50 |
| 2017-03-27 | 2,993 | 3,035 | 2,979 | 3,005 | 241,200 | 1,502.50 |
| 2017-03-24 | 3,010 | 3,065 | 2,986 | 3,060 | 225,800 | 1,530 |
| 2017-03-23 | 3,040 | 3,055 | 2,987 | 3,005 | 223,900 | 1,502.50 |
| 2017-03-22 | 3,010 | 3,045 | 3,005 | 3,030 | 182,600 | 1,515 |
| 2017-03-21 | 3,100 | 3,100 | 3,065 | 3,075 | 231,300 | 1,537.50 |
| 2017-03-17 | 3,110 | 3,130 | 3,085 | 3,105 | 263,700 | 1,552.50 |
| 2017-03-16 | 3,060 | 3,135 | 3,045 | 3,135 | 292,000 | 1,567.50 |
| 2017-03-15 | 3,075 | 3,095 | 3,060 | 3,095 | 127,100 | 1,547.50 |
| 2017-03-14 | 3,070 | 3,095 | 3,040 | 3,090 | 141,600 | 1,545 |
| 2017-03-13 | 3,085 | 3,085 | 3,055 | 3,075 | 166,700 | 1,537.50 |
| 2017-03-10 | 3,130 | 3,135 | 3,070 | 3,095 | 221,100 | 1,547.50 |
| 2017-03-09 | 3,025 | 3,075 | 3,010 | 3,070 | 215,200 | 1,535 |
| 2017-03-08 | 3,005 | 3,005 | 2,972 | 3,005 | 140,400 | 1,502.50 |
| 2017-03-07 | 3,035 | 3,040 | 3,000 | 3,010 | 116,500 | 1,505 |
| 2017-03-06 | 3,005 | 3,050 | 3,000 | 3,035 | 190,700 | 1,517.50 |
| 2017-03-03 | 3,005 | 3,020 | 2,992 | 3,005 | 156,000 | 1,502.50 |
| 2017-03-02 | 3,030 | 3,045 | 3,005 | 3,005 | 178,900 | 1,502.50 |
| 2017-03-01 | 2,937 | 2,984 | 2,932 | 2,978 | 212,700 | 1,489 |
| 2017-02-28 | 2,947 | 2,990 | 2,933 | 2,937 | 217,300 | 1,468.50 |
| 2017-02-27 | 2,935 | 2,956 | 2,918 | 2,937 | 173,000 | 1,468.50 |
| 2017-02-24 | 2,956 | 2,973 | 2,935 | 2,943 | 176,400 | 1,471.50 |
| 2017-02-23 | 2,972 | 2,997 | 2,936 | 2,950 | 172,000 | 1,475 |
| 2017-02-22 | 2,946 | 2,956 | 2,917 | 2,954 | 120,900 | 1,477 |
| 2017-02-21 | 2,930 | 2,945 | 2,917 | 2,933 | 120,100 | 1,466.50 |
| 2017-02-20 | 2,887 | 2,922 | 2,870 | 2,918 | 196,900 | 1,459 |
| 2017-02-17 | 2,914 | 2,948 | 2,897 | 2,937 | 231,500 | 1,468.50 |
| 2017-02-16 | 2,963 | 2,963 | 2,914 | 2,932 | 139,400 | 1,466 |
| 2017-02-15 | 2,922 | 2,979 | 2,921 | 2,932 | 410,400 | 1,466 |
| 2017-02-14 | 2,825 | 2,921 | 2,825 | 2,889 | 283,400 | 1,444.50 |
| 2017-02-13 | 2,895 | 2,895 | 2,864 | 2,875 | 141,200 | 1,437.50 |
| 2017-02-10 | 2,822 | 2,860 | 2,814 | 2,855 | 216,400 | 1,427.50 |
| 2017-02-09 | 2,774 | 2,774 | 2,750 | 2,758 | 168,000 | 1,379 |
| 2017-02-08 | 2,735 | 2,790 | 2,730 | 2,785 | 185,100 | 1,392.50 |
| 2017-02-07 | 2,743 | 2,779 | 2,732 | 2,753 | 332,200 | 1,376.50 |
| 2017-02-06 | 2,750 | 2,757 | 2,707 | 2,729 | 199,100 | 1,364.50 |
| 2017-02-03 | 2,729 | 2,734 | 2,695 | 2,718 | 377,800 | 1,359 |
| 2017-02-02 | 2,752 | 2,753 | 2,712 | 2,729 | 433,900 | 1,364.50 |
| 2017-02-01 | 2,615 | 2,754 | 2,611 | 2,751 | 932,600 | 1,375.50 |
| 2017-01-31 | 2,893 | 2,927 | 2,883 | 2,887 | 347,300 | 1,443.50 |
| 2017-01-30 | 2,920 | 2,925 | 2,894 | 2,920 | 346,100 | 1,460 |
| 2017-01-27 | 2,950 | 2,964 | 2,931 | 2,935 | 238,300 | 1,467.50 |
| 2017-01-26 | 2,940 | 2,947 | 2,926 | 2,942 | 265,600 | 1,471 |
| 2017-01-25 | 2,910 | 2,945 | 2,891 | 2,900 | 294,600 | 1,450 |
| 2017-01-24 | 2,942 | 2,942 | 2,872 | 2,884 | 358,400 | 1,442 |
| 2017-01-23 | 2,965 | 2,990 | 2,950 | 2,952 | 226,000 | 1,476 |
| 2017-01-20 | 3,020 | 3,035 | 3,010 | 3,020 | 136,200 | 1,510 |
| 2017-01-19 | 3,020 | 3,040 | 3,005 | 3,015 | 147,000 | 1,507.50 |
| 2017-01-18 | 2,937 | 2,980 | 2,906 | 2,980 | 159,700 | 1,490 |
| 2017-01-17 | 2,987 | 2,999 | 2,937 | 2,938 | 148,100 | 1,469 |
| 2017-01-16 | 3,025 | 3,025 | 2,970 | 2,987 | 131,800 | 1,493.50 |
| 2017-01-13 | 3,025 | 3,045 | 3,010 | 3,035 | 138,600 | 1,517.50 |
| 2017-01-12 | 3,035 | 3,035 | 2,986 | 3,025 | 205,300 | 1,512.50 |
| 2017-01-11 | 3,070 | 3,085 | 3,010 | 3,040 | 256,800 | 1,520 |
| 2017-01-10 | 3,065 | 3,090 | 3,035 | 3,070 | 312,100 | 1,535 |
| 2017-01-06 | 3,030 | 3,085 | 3,030 | 3,065 | 141,700 | 1,532.50 |
| 2017-01-05 | 3,135 | 3,135 | 3,070 | 3,095 | 237,900 | 1,547.50 |
| 2017-01-04 | 3,055 | 3,150 | 3,045 | 3,135 | 248,600 | 1,567.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2008-03-26]1株→2株
