7774 (株)ジャパン・ティッシュエンジニアリング 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 | 1,215 | 1,229 | 1,213 | 1,226 | 37,100 | 1,226 |
| 2017-12-28 | 1,228 | 1,231 | 1,212 | 1,222 | 33,700 | 1,222 |
| 2017-12-27 | 1,222 | 1,241 | 1,214 | 1,222 | 65,200 | 1,222 |
| 2017-12-26 | 1,214 | 1,236 | 1,205 | 1,220 | 132,600 | 1,220 |
| 2017-12-25 | 1,243 | 1,243 | 1,218 | 1,218 | 94,600 | 1,218 |
| 2017-12-22 | 1,237 | 1,246 | 1,230 | 1,245 | 99,800 | 1,245 |
| 2017-12-21 | 1,246 | 1,248 | 1,231 | 1,242 | 45,500 | 1,242 |
| 2017-12-20 | 1,245 | 1,250 | 1,236 | 1,250 | 66,900 | 1,250 |
| 2017-12-19 | 1,266 | 1,266 | 1,245 | 1,245 | 50,700 | 1,245 |
| 2017-12-18 | 1,262 | 1,267 | 1,254 | 1,262 | 38,200 | 1,262 |
| 2017-12-15 | 1,261 | 1,275 | 1,261 | 1,262 | 60,500 | 1,262 |
| 2017-12-14 | 1,250 | 1,269 | 1,250 | 1,269 | 58,200 | 1,269 |
| 2017-12-13 | 1,262 | 1,266 | 1,250 | 1,254 | 40,300 | 1,254 |
| 2017-12-12 | 1,270 | 1,275 | 1,249 | 1,266 | 49,700 | 1,266 |
| 2017-12-11 | 1,244 | 1,271 | 1,244 | 1,271 | 46,400 | 1,271 |
| 2017-12-08 | 1,250 | 1,262 | 1,233 | 1,250 | 65,700 | 1,250 |
| 2017-12-07 | 1,252 | 1,276 | 1,247 | 1,247 | 50,600 | 1,247 |
| 2017-12-06 | 1,278 | 1,278 | 1,236 | 1,236 | 56,600 | 1,236 |
| 2017-12-05 | 1,293 | 1,293 | 1,249 | 1,274 | 79,400 | 1,274 |
| 2017-12-04 | 1,289 | 1,307 | 1,285 | 1,296 | 43,000 | 1,296 |
| 2017-12-01 | 1,291 | 1,295 | 1,278 | 1,289 | 36,700 | 1,289 |
| 2017-11-30 | 1,302 | 1,305 | 1,281 | 1,281 | 70,500 | 1,281 |
| 2017-11-29 | 1,315 | 1,324 | 1,292 | 1,301 | 57,800 | 1,301 |
| 2017-11-28 | 1,330 | 1,332 | 1,307 | 1,309 | 33,900 | 1,309 |
| 2017-11-27 | 1,340 | 1,340 | 1,325 | 1,327 | 43,000 | 1,327 |
| 2017-11-24 | 1,330 | 1,336 | 1,312 | 1,328 | 62,800 | 1,328 |
| 2017-11-22 | 1,367 | 1,383 | 1,340 | 1,340 | 103,000 | 1,340 |
| 2017-11-21 | 1,315 | 1,350 | 1,307 | 1,350 | 113,100 | 1,350 |
| 2017-11-20 | 1,300 | 1,338 | 1,299 | 1,315 | 125,300 | 1,315 |
| 2017-11-17 | 1,294 | 1,302 | 1,263 | 1,295 | 76,800 | 1,295 |
| 2017-11-16 | 1,267 | 1,299 | 1,267 | 1,294 | 52,200 | 1,294 |
| 2017-11-15 | 1,340 | 1,353 | 1,252 | 1,284 | 163,400 | 1,284 |
| 2017-11-13 | 1,330 | 1,350 | 1,326 | 1,338 | 91,200 | 1,338 |
| 2017-11-10 | 1,281 | 1,335 | 1,281 | 1,322 | 126,200 | 1,322 |
| 2017-11-09 | 1,310 | 1,340 | 1,285 | 1,297 | 180,700 | 1,297 |
| 2017-11-08 | 1,292 | 1,299 | 1,265 | 1,299 | 120,000 | 1,299 |
| 2017-11-07 | 1,253 | 1,262 | 1,245 | 1,262 | 69,400 | 1,262 |
| 2017-11-06 | 1,290 | 1,293 | 1,259 | 1,266 | 79,700 | 1,266 |
| 2017-11-02 | 1,309 | 1,310 | 1,281 | 1,297 | 130,500 | 1,297 |
| 2017-11-01 | 1,248 | 1,300 | 1,248 | 1,300 | 270,400 | 1,300 |
| 2017-10-31 | 1,196 | 1,248 | 1,193 | 1,248 | 311,700 | 1,248 |
| 2017-10-30 | 1,164 | 1,188 | 1,164 | 1,183 | 57,700 | 1,183 |
| 2017-10-27 | 1,154 | 1,170 | 1,150 | 1,162 | 41,100 | 1,162 |
| 2017-10-26 | 1,157 | 1,168 | 1,153 | 1,154 | 33,600 | 1,154 |
| 2017-10-25 | 1,170 | 1,173 | 1,157 | 1,157 | 51,300 | 1,157 |
| 2017-10-24 | 1,183 | 1,185 | 1,163 | 1,175 | 61,800 | 1,175 |
| 2017-10-23 | 1,187 | 1,189 | 1,180 | 1,182 | 24,900 | 1,182 |
| 2017-10-20 | 1,182 | 1,187 | 1,172 | 1,182 | 46,600 | 1,182 |
| 2017-10-19 | 1,200 | 1,200 | 1,184 | 1,186 | 30,200 | 1,186 |
| 2017-10-18 | 1,200 | 1,200 | 1,188 | 1,193 | 28,900 | 1,193 |
| 2017-10-17 | 1,188 | 1,193 | 1,185 | 1,193 | 23,100 | 1,193 |
| 2017-10-16 | 1,200 | 1,204 | 1,188 | 1,193 | 36,800 | 1,193 |
| 2017-10-13 | 1,226 | 1,228 | 1,200 | 1,205 | 36,900 | 1,205 |
| 2017-10-12 | 1,191 | 1,211 | 1,191 | 1,211 | 42,300 | 1,211 |
| 2017-10-11 | 1,200 | 1,200 | 1,188 | 1,193 | 20,600 | 1,193 |
| 2017-10-10 | 1,192 | 1,192 | 1,179 | 1,190 | 32,400 | 1,190 |
| 2017-10-06 | 1,191 | 1,199 | 1,188 | 1,188 | 34,700 | 1,188 |
| 2017-10-05 | 1,211 | 1,211 | 1,194 | 1,196 | 40,100 | 1,196 |
| 2017-10-04 | 1,241 | 1,241 | 1,212 | 1,213 | 53,400 | 1,213 |
| 2017-10-03 | 1,224 | 1,241 | 1,222 | 1,240 | 75,300 | 1,240 |
| 2017-10-02 | 1,204 | 1,224 | 1,200 | 1,224 | 83,700 | 1,224 |
| 2017-09-29 | 1,182 | 1,202 | 1,182 | 1,201 | 65,400 | 1,201 |
| 2017-09-28 | 1,182 | 1,197 | 1,175 | 1,195 | 67,700 | 1,195 |
| 2017-09-27 | 1,157 | 1,176 | 1,157 | 1,173 | 12,400 | 1,173 |
| 2017-09-26 | 1,176 | 1,176 | 1,160 | 1,160 | 20,400 | 1,160 |
| 2017-09-25 | 1,161 | 1,176 | 1,161 | 1,176 | 37,900 | 1,176 |
| 2017-09-22 | 1,166 | 1,180 | 1,161 | 1,163 | 22,800 | 1,163 |
| 2017-09-21 | 1,179 | 1,183 | 1,161 | 1,170 | 36,400 | 1,170 |
| 2017-09-20 | 1,168 | 1,175 | 1,155 | 1,175 | 40,500 | 1,175 |
| 2017-09-19 | 1,159 | 1,174 | 1,159 | 1,172 | 58,800 | 1,172 |
| 2017-09-15 | 1,130 | 1,146 | 1,130 | 1,146 | 16,800 | 1,146 |
| 2017-09-14 | 1,141 | 1,151 | 1,134 | 1,134 | 21,700 | 1,134 |
| 2017-09-13 | 1,140 | 1,144 | 1,136 | 1,140 | 19,100 | 1,140 |
| 2017-09-12 | 1,145 | 1,145 | 1,135 | 1,142 | 29,000 | 1,142 |
| 2017-09-11 | 1,123 | 1,139 | 1,123 | 1,132 | 18,200 | 1,132 |
| 2017-09-08 | 1,125 | 1,137 | 1,118 | 1,120 | 57,700 | 1,120 |
| 2017-09-07 | 1,141 | 1,148 | 1,134 | 1,135 | 21,100 | 1,135 |
| 2017-09-06 | 1,131 | 1,147 | 1,127 | 1,138 | 37,300 | 1,138 |
| 2017-09-05 | 1,170 | 1,176 | 1,132 | 1,141 | 73,400 | 1,141 |
| 2017-09-04 | 1,189 | 1,189 | 1,163 | 1,163 | 45,200 | 1,163 |
| 2017-09-01 | 1,195 | 1,202 | 1,195 | 1,198 | 32,300 | 1,198 |
| 2017-08-31 | 1,201 | 1,206 | 1,188 | 1,197 | 40,200 | 1,197 |
| 2017-08-30 | 1,183 | 1,192 | 1,182 | 1,189 | 28,000 | 1,189 |
| 2017-08-29 | 1,178 | 1,185 | 1,172 | 1,181 | 19,400 | 1,181 |
| 2017-08-28 | 1,179 | 1,195 | 1,175 | 1,186 | 39,400 | 1,186 |
| 2017-08-25 | 1,182 | 1,184 | 1,173 | 1,177 | 20,500 | 1,177 |
| 2017-08-24 | 1,177 | 1,188 | 1,170 | 1,173 | 37,400 | 1,173 |
| 2017-08-23 | 1,200 | 1,200 | 1,177 | 1,181 | 44,700 | 1,181 |
| 2017-08-22 | 1,156 | 1,200 | 1,156 | 1,200 | 65,400 | 1,200 |
| 2017-08-21 | 1,154 | 1,161 | 1,153 | 1,159 | 32,300 | 1,159 |
| 2017-08-18 | 1,174 | 1,174 | 1,152 | 1,154 | 50,000 | 1,154 |
| 2017-08-17 | 1,184 | 1,184 | 1,172 | 1,176 | 33,800 | 1,176 |
| 2017-08-16 | 1,150 | 1,182 | 1,150 | 1,182 | 109,400 | 1,182 |
| 2017-08-15 | 1,133 | 1,160 | 1,130 | 1,154 | 54,900 | 1,154 |
| 2017-08-14 | 1,152 | 1,153 | 1,123 | 1,133 | 91,400 | 1,133 |
| 2017-08-10 | 1,179 | 1,183 | 1,155 | 1,161 | 65,100 | 1,161 |
| 2017-08-09 | 1,199 | 1,199 | 1,179 | 1,183 | 60,500 | 1,183 |
| 2017-08-08 | 1,198 | 1,199 | 1,195 | 1,198 | 26,000 | 1,198 |
| 2017-08-07 | 1,200 | 1,202 | 1,192 | 1,200 | 30,000 | 1,200 |
| 2017-08-04 | 1,193 | 1,197 | 1,191 | 1,193 | 36,600 | 1,193 |
| 2017-08-03 | 1,209 | 1,209 | 1,193 | 1,198 | 45,800 | 1,198 |
| 2017-08-02 | 1,200 | 1,204 | 1,196 | 1,203 | 56,500 | 1,203 |
| 2017-08-01 | 1,216 | 1,216 | 1,197 | 1,200 | 90,800 | 1,200 |
| 2017-07-31 | 1,230 | 1,230 | 1,212 | 1,218 | 65,500 | 1,218 |
| 2017-07-28 | 1,222 | 1,228 | 1,215 | 1,220 | 60,800 | 1,220 |
| 2017-07-27 | 1,222 | 1,234 | 1,217 | 1,217 | 47,400 | 1,217 |
| 2017-07-26 | 1,226 | 1,227 | 1,221 | 1,221 | 35,100 | 1,221 |
| 2017-07-25 | 1,225 | 1,230 | 1,220 | 1,226 | 35,600 | 1,226 |
| 2017-07-24 | 1,238 | 1,238 | 1,226 | 1,233 | 48,200 | 1,233 |
| 2017-07-21 | 1,226 | 1,239 | 1,218 | 1,239 | 56,000 | 1,239 |
| 2017-07-20 | 1,220 | 1,224 | 1,217 | 1,219 | 51,700 | 1,219 |
| 2017-07-19 | 1,210 | 1,216 | 1,201 | 1,216 | 103,700 | 1,216 |
| 2017-07-18 | 1,228 | 1,229 | 1,203 | 1,210 | 151,000 | 1,210 |
| 2017-07-14 | 1,233 | 1,257 | 1,229 | 1,235 | 130,000 | 1,235 |
| 2017-07-13 | 1,238 | 1,240 | 1,231 | 1,232 | 31,300 | 1,232 |
| 2017-07-12 | 1,235 | 1,238 | 1,229 | 1,231 | 36,400 | 1,231 |
| 2017-07-11 | 1,238 | 1,243 | 1,229 | 1,239 | 33,400 | 1,239 |
| 2017-07-10 | 1,228 | 1,235 | 1,226 | 1,227 | 44,200 | 1,227 |
| 2017-07-07 | 1,235 | 1,239 | 1,228 | 1,228 | 39,600 | 1,228 |
| 2017-07-06 | 1,246 | 1,250 | 1,233 | 1,241 | 50,800 | 1,241 |
| 2017-07-05 | 1,253 | 1,253 | 1,243 | 1,244 | 49,500 | 1,244 |
| 2017-07-04 | 1,280 | 1,280 | 1,245 | 1,248 | 63,200 | 1,248 |
| 2017-07-03 | 1,257 | 1,292 | 1,251 | 1,270 | 110,100 | 1,270 |
| 2017-06-30 | 1,259 | 1,265 | 1,252 | 1,254 | 52,100 | 1,254 |
| 2017-06-29 | 1,252 | 1,268 | 1,251 | 1,268 | 32,900 | 1,268 |
| 2017-06-28 | 1,267 | 1,267 | 1,251 | 1,251 | 53,800 | 1,251 |
| 2017-06-27 | 1,262 | 1,275 | 1,259 | 1,270 | 52,000 | 1,270 |
| 2017-06-26 | 1,266 | 1,275 | 1,262 | 1,262 | 34,000 | 1,262 |
| 2017-06-23 | 1,273 | 1,278 | 1,253 | 1,260 | 72,700 | 1,260 |
| 2017-06-22 | 1,266 | 1,269 | 1,260 | 1,269 | 53,000 | 1,269 |
| 2017-06-21 | 1,250 | 1,269 | 1,250 | 1,263 | 43,600 | 1,263 |
| 2017-06-20 | 1,256 | 1,272 | 1,238 | 1,251 | 116,200 | 1,251 |
| 2017-06-19 | 1,230 | 1,258 | 1,230 | 1,249 | 79,700 | 1,249 |
| 2017-06-16 | 1,253 | 1,253 | 1,226 | 1,231 | 61,000 | 1,231 |
| 2017-06-15 | 1,246 | 1,264 | 1,235 | 1,253 | 81,300 | 1,253 |
| 2017-06-14 | 1,260 | 1,265 | 1,245 | 1,245 | 71,400 | 1,245 |
| 2017-06-13 | 1,233 | 1,259 | 1,231 | 1,255 | 71,200 | 1,255 |
| 2017-06-12 | 1,235 | 1,243 | 1,217 | 1,232 | 146,100 | 1,232 |
| 2017-06-09 | 1,263 | 1,267 | 1,241 | 1,248 | 84,200 | 1,248 |
| 2017-06-08 | 1,275 | 1,282 | 1,262 | 1,262 | 58,800 | 1,262 |
| 2017-06-07 | 1,275 | 1,281 | 1,268 | 1,273 | 29,200 | 1,273 |
| 2017-06-06 | 1,304 | 1,308 | 1,273 | 1,280 | 78,800 | 1,280 |
| 2017-06-05 | 1,300 | 1,310 | 1,299 | 1,303 | 45,300 | 1,303 |
| 2017-06-02 | 1,310 | 1,310 | 1,297 | 1,304 | 45,100 | 1,304 |
| 2017-06-01 | 1,300 | 1,314 | 1,299 | 1,305 | 38,100 | 1,305 |
| 2017-05-31 | 1,295 | 1,300 | 1,290 | 1,290 | 44,400 | 1,290 |
| 2017-05-30 | 1,308 | 1,311 | 1,295 | 1,296 | 40,800 | 1,296 |
| 2017-05-29 | 1,323 | 1,326 | 1,305 | 1,313 | 48,500 | 1,313 |
| 2017-05-26 | 1,343 | 1,343 | 1,327 | 1,333 | 38,100 | 1,333 |
| 2017-05-25 | 1,345 | 1,347 | 1,340 | 1,345 | 56,400 | 1,345 |
| 2017-05-24 | 1,314 | 1,345 | 1,313 | 1,345 | 88,300 | 1,345 |
| 2017-05-23 | 1,308 | 1,319 | 1,305 | 1,313 | 30,100 | 1,313 |
| 2017-05-22 | 1,307 | 1,309 | 1,299 | 1,306 | 29,200 | 1,306 |
| 2017-05-19 | 1,303 | 1,308 | 1,287 | 1,300 | 52,200 | 1,300 |
| 2017-05-18 | 1,290 | 1,313 | 1,280 | 1,313 | 78,000 | 1,313 |
| 2017-05-17 | 1,320 | 1,323 | 1,310 | 1,310 | 37,500 | 1,310 |
| 2017-05-16 | 1,319 | 1,328 | 1,314 | 1,320 | 36,500 | 1,320 |
| 2017-05-15 | 1,314 | 1,329 | 1,310 | 1,326 | 45,800 | 1,326 |
| 2017-05-12 | 1,337 | 1,337 | 1,317 | 1,320 | 46,000 | 1,320 |
| 2017-05-11 | 1,339 | 1,344 | 1,326 | 1,337 | 61,000 | 1,337 |
| 2017-05-10 | 1,342 | 1,345 | 1,323 | 1,344 | 60,000 | 1,344 |
| 2017-05-09 | 1,347 | 1,355 | 1,334 | 1,346 | 74,800 | 1,346 |
| 2017-05-08 | 1,351 | 1,360 | 1,344 | 1,348 | 86,000 | 1,348 |
| 2017-05-02 | 1,350 | 1,357 | 1,341 | 1,349 | 64,800 | 1,349 |
| 2017-05-01 | 1,327 | 1,374 | 1,322 | 1,356 | 121,600 | 1,356 |
| 2017-04-28 | 1,315 | 1,365 | 1,310 | 1,311 | 193,200 | 1,311 |
| 2017-04-27 | 1,292 | 1,295 | 1,280 | 1,282 | 46,300 | 1,282 |
| 2017-04-26 | 1,280 | 1,299 | 1,274 | 1,295 | 44,600 | 1,295 |
| 2017-04-25 | 1,274 | 1,282 | 1,263 | 1,275 | 55,400 | 1,275 |
| 2017-04-24 | 1,283 | 1,289 | 1,267 | 1,284 | 40,900 | 1,284 |
| 2017-04-21 | 1,281 | 1,292 | 1,281 | 1,281 | 31,600 | 1,281 |
| 2017-04-20 | 1,300 | 1,304 | 1,272 | 1,286 | 31,800 | 1,286 |
| 2017-04-19 | 1,280 | 1,305 | 1,274 | 1,290 | 28,500 | 1,290 |
| 2017-04-18 | 1,310 | 1,311 | 1,282 | 1,285 | 37,500 | 1,285 |
| 2017-04-17 | 1,260 | 1,282 | 1,258 | 1,281 | 31,800 | 1,281 |
| 2017-04-14 | 1,270 | 1,270 | 1,238 | 1,249 | 32,600 | 1,249 |
| 2017-04-13 | 1,221 | 1,272 | 1,221 | 1,272 | 39,400 | 1,272 |
| 2017-04-12 | 1,260 | 1,260 | 1,233 | 1,249 | 73,300 | 1,249 |
| 2017-04-11 | 1,307 | 1,307 | 1,271 | 1,271 | 31,800 | 1,271 |
| 2017-04-10 | 1,285 | 1,301 | 1,284 | 1,292 | 27,100 | 1,292 |
| 2017-04-07 | 1,280 | 1,300 | 1,265 | 1,290 | 54,800 | 1,290 |
| 2017-04-06 | 1,305 | 1,306 | 1,251 | 1,275 | 131,500 | 1,275 |
| 2017-04-05 | 1,303 | 1,320 | 1,302 | 1,315 | 33,100 | 1,315 |
| 2017-04-04 | 1,339 | 1,342 | 1,286 | 1,295 | 103,000 | 1,295 |
| 2017-04-03 | 1,347 | 1,361 | 1,335 | 1,340 | 38,500 | 1,340 |
| 2017-03-31 | 1,350 | 1,362 | 1,345 | 1,346 | 39,600 | 1,346 |
| 2017-03-30 | 1,365 | 1,380 | 1,334 | 1,346 | 50,800 | 1,346 |
| 2017-03-29 | 1,337 | 1,371 | 1,337 | 1,365 | 66,500 | 1,365 |
| 2017-03-28 | 1,315 | 1,355 | 1,314 | 1,334 | 67,400 | 1,334 |
| 2017-03-27 | 1,333 | 1,335 | 1,309 | 1,310 | 69,700 | 1,310 |
| 2017-03-24 | 1,330 | 1,339 | 1,325 | 1,336 | 95,900 | 1,336 |
| 2017-03-23 | 1,400 | 1,401 | 1,320 | 1,320 | 310,600 | 1,320 |
| 2017-03-22 | 1,349 | 1,374 | 1,349 | 1,366 | 70,000 | 1,366 |
| 2017-03-21 | 1,360 | 1,386 | 1,351 | 1,384 | 66,600 | 1,384 |
| 2017-03-17 | 1,356 | 1,363 | 1,350 | 1,359 | 42,800 | 1,359 |
| 2017-03-16 | 1,367 | 1,376 | 1,351 | 1,363 | 47,600 | 1,363 |
| 2017-03-15 | 1,376 | 1,385 | 1,345 | 1,355 | 95,700 | 1,355 |
| 2017-03-14 | 1,382 | 1,388 | 1,365 | 1,388 | 66,900 | 1,388 |
| 2017-03-13 | 1,385 | 1,416 | 1,369 | 1,381 | 90,400 | 1,381 |
| 2017-03-10 | 1,363 | 1,406 | 1,360 | 1,393 | 184,700 | 1,393 |
| 2017-03-09 | 1,330 | 1,345 | 1,328 | 1,337 | 31,900 | 1,337 |
| 2017-03-08 | 1,318 | 1,350 | 1,310 | 1,327 | 77,300 | 1,327 |
| 2017-03-07 | 1,330 | 1,330 | 1,312 | 1,312 | 35,200 | 1,312 |
| 2017-03-06 | 1,331 | 1,339 | 1,327 | 1,327 | 21,200 | 1,327 |
| 2017-03-03 | 1,346 | 1,348 | 1,332 | 1,333 | 33,800 | 1,333 |
| 2017-03-02 | 1,359 | 1,360 | 1,342 | 1,347 | 48,900 | 1,347 |
| 2017-03-01 | 1,341 | 1,360 | 1,327 | 1,358 | 74,600 | 1,358 |
| 2017-02-28 | 1,358 | 1,362 | 1,336 | 1,344 | 56,600 | 1,344 |
| 2017-02-27 | 1,333 | 1,355 | 1,332 | 1,344 | 47,500 | 1,344 |
| 2017-02-24 | 1,324 | 1,353 | 1,324 | 1,335 | 63,300 | 1,335 |
| 2017-02-23 | 1,316 | 1,333 | 1,313 | 1,324 | 37,800 | 1,324 |
| 2017-02-22 | 1,316 | 1,329 | 1,311 | 1,323 | 58,500 | 1,323 |
| 2017-02-21 | 1,314 | 1,324 | 1,311 | 1,317 | 38,400 | 1,317 |
| 2017-02-20 | 1,313 | 1,326 | 1,308 | 1,316 | 63,800 | 1,316 |
| 2017-02-17 | 1,322 | 1,322 | 1,305 | 1,305 | 52,400 | 1,305 |
| 2017-02-16 | 1,312 | 1,316 | 1,305 | 1,308 | 53,800 | 1,308 |
| 2017-02-15 | 1,322 | 1,326 | 1,303 | 1,311 | 45,400 | 1,311 |
| 2017-02-14 | 1,326 | 1,333 | 1,305 | 1,305 | 78,900 | 1,305 |
| 2017-02-13 | 1,311 | 1,326 | 1,306 | 1,320 | 44,800 | 1,320 |
| 2017-02-10 | 1,293 | 1,318 | 1,282 | 1,301 | 62,500 | 1,301 |
| 2017-02-09 | 1,288 | 1,302 | 1,271 | 1,274 | 97,000 | 1,274 |
| 2017-02-08 | 1,306 | 1,317 | 1,288 | 1,288 | 95,300 | 1,288 |
| 2017-02-07 | 1,300 | 1,310 | 1,287 | 1,300 | 104,600 | 1,300 |
| 2017-02-06 | 1,328 | 1,330 | 1,298 | 1,305 | 117,200 | 1,305 |
| 2017-02-03 | 1,347 | 1,355 | 1,325 | 1,328 | 112,500 | 1,328 |
| 2017-02-02 | 1,384 | 1,386 | 1,342 | 1,350 | 140,400 | 1,350 |
| 2017-02-01 | 1,366 | 1,393 | 1,351 | 1,354 | 107,800 | 1,354 |
| 2017-01-31 | 1,439 | 1,440 | 1,365 | 1,370 | 284,100 | 1,370 |
| 2017-01-30 | 1,495 | 1,497 | 1,450 | 1,488 | 62,700 | 1,488 |
| 2017-01-27 | 1,487 | 1,494 | 1,470 | 1,491 | 48,100 | 1,491 |
| 2017-01-26 | 1,485 | 1,500 | 1,480 | 1,495 | 56,500 | 1,495 |
| 2017-01-25 | 1,488 | 1,498 | 1,455 | 1,478 | 92,300 | 1,478 |
| 2017-01-24 | 1,483 | 1,485 | 1,465 | 1,480 | 40,100 | 1,480 |
| 2017-01-23 | 1,486 | 1,500 | 1,472 | 1,485 | 37,700 | 1,485 |
| 2017-01-20 | 1,494 | 1,504 | 1,488 | 1,491 | 41,300 | 1,491 |
| 2017-01-19 | 1,512 | 1,514 | 1,491 | 1,504 | 35,100 | 1,504 |
| 2017-01-18 | 1,480 | 1,507 | 1,473 | 1,491 | 47,200 | 1,491 |
| 2017-01-17 | 1,509 | 1,509 | 1,475 | 1,497 | 58,000 | 1,497 |
| 2017-01-16 | 1,520 | 1,553 | 1,500 | 1,509 | 55,000 | 1,509 |
| 2017-01-13 | 1,483 | 1,524 | 1,483 | 1,524 | 65,000 | 1,524 |
| 2017-01-12 | 1,515 | 1,525 | 1,480 | 1,505 | 136,500 | 1,505 |
| 2017-01-11 | 1,550 | 1,559 | 1,525 | 1,525 | 97,600 | 1,525 |
| 2017-01-10 | 1,539 | 1,596 | 1,537 | 1,560 | 156,000 | 1,560 |
| 2017-01-06 | 1,500 | 1,552 | 1,500 | 1,539 | 228,600 | 1,539 |
| 2017-01-05 | 1,500 | 1,500 | 1,485 | 1,494 | 62,800 | 1,494 |
| 2017-01-04 | 1,448 | 1,503 | 1,448 | 1,496 | 118,500 | 1,496 |
分割・併合履歴 ： [2014-03-27]1株→200株