8439 東京センチュリー(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 | 5,500 | 5,530 | 5,460 | 5,470 | 48,700 | 1,367.50 |
| 2017-12-28 | 5,490 | 5,520 | 5,440 | 5,460 | 46,400 | 1,365 |
| 2017-12-27 | 5,500 | 5,550 | 5,500 | 5,500 | 29,300 | 1,375 |
| 2017-12-26 | 5,500 | 5,510 | 5,460 | 5,480 | 45,400 | 1,370 |
| 2017-12-25 | 5,510 | 5,530 | 5,460 | 5,490 | 55,200 | 1,372.50 |
| 2017-12-22 | 5,420 | 5,540 | 5,410 | 5,500 | 122,500 | 1,375 |
| 2017-12-21 | 5,380 | 5,420 | 5,360 | 5,400 | 69,900 | 1,350 |
| 2017-12-20 | 5,310 | 5,390 | 5,270 | 5,380 | 72,100 | 1,345 |
| 2017-12-19 | 5,330 | 5,350 | 5,260 | 5,310 | 78,800 | 1,327.50 |
| 2017-12-18 | 5,300 | 5,310 | 5,210 | 5,300 | 123,300 | 1,325 |
| 2017-12-15 | 5,230 | 5,230 | 5,120 | 5,150 | 68,700 | 1,287.50 |
| 2017-12-14 | 5,340 | 5,360 | 5,230 | 5,260 | 90,400 | 1,315 |
| 2017-12-13 | 5,250 | 5,270 | 5,210 | 5,270 | 100,100 | 1,317.50 |
| 2017-12-12 | 5,220 | 5,260 | 5,200 | 5,240 | 64,600 | 1,310 |
| 2017-12-11 | 5,200 | 5,230 | 5,160 | 5,220 | 72,700 | 1,305 |
| 2017-12-08 | 5,120 | 5,200 | 5,110 | 5,180 | 141,400 | 1,295 |
| 2017-12-07 | 5,100 | 5,180 | 5,090 | 5,160 | 111,500 | 1,290 |
| 2017-12-06 | 5,080 | 5,110 | 5,020 | 5,080 | 112,600 | 1,270 |
| 2017-12-05 | 5,080 | 5,130 | 5,060 | 5,120 | 76,200 | 1,280 |
| 2017-12-04 | 5,150 | 5,160 | 5,080 | 5,080 | 94,400 | 1,270 |
| 2017-12-01 | 5,090 | 5,100 | 5,020 | 5,080 | 112,300 | 1,270 |
| 2017-11-30 | 4,915 | 5,110 | 4,910 | 5,090 | 185,100 | 1,272.50 |
| 2017-11-29 | 4,775 | 4,930 | 4,775 | 4,915 | 143,500 | 1,228.75 |
| 2017-11-28 | 4,775 | 4,795 | 4,740 | 4,745 | 83,600 | 1,186.25 |
| 2017-11-27 | 4,790 | 4,800 | 4,765 | 4,775 | 107,300 | 1,193.75 |
| 2017-11-24 | 4,760 | 4,810 | 4,740 | 4,785 | 128,500 | 1,196.25 |
| 2017-11-22 | 4,780 | 4,825 | 4,770 | 4,795 | 96,900 | 1,198.75 |
| 2017-11-21 | 4,790 | 4,800 | 4,750 | 4,770 | 163,300 | 1,192.50 |
| 2017-11-20 | 4,675 | 4,800 | 4,660 | 4,780 | 179,300 | 1,195 |
| 2017-11-17 | 4,745 | 4,765 | 4,670 | 4,685 | 202,700 | 1,171.25 |
| 2017-11-16 | 4,760 | 4,790 | 4,710 | 4,725 | 205,800 | 1,181.25 |
| 2017-11-15 | 4,765 | 4,835 | 4,695 | 4,775 | 297,500 | 1,193.75 |
| 2017-11-13 | 4,870 | 4,885 | 4,810 | 4,810 | 100,200 | 1,202.50 |
| 2017-11-10 | 4,835 | 4,900 | 4,825 | 4,855 | 157,200 | 1,213.75 |
| 2017-11-09 | 4,940 | 4,985 | 4,850 | 4,895 | 181,900 | 1,223.75 |
| 2017-11-08 | 4,850 | 4,910 | 4,840 | 4,900 | 228,900 | 1,225 |
| 2017-11-07 | 4,900 | 4,905 | 4,815 | 4,875 | 208,900 | 1,218.75 |
| 2017-11-06 | 5,040 | 5,050 | 4,900 | 4,910 | 135,800 | 1,227.50 |
| 2017-11-02 | 5,000 | 5,040 | 4,965 | 4,990 | 99,800 | 1,247.50 |
| 2017-11-01 | 4,955 | 5,010 | 4,890 | 4,975 | 195,000 | 1,243.75 |
| 2017-10-31 | 4,920 | 4,945 | 4,900 | 4,925 | 176,000 | 1,231.25 |
| 2017-10-30 | 4,960 | 4,970 | 4,905 | 4,955 | 144,400 | 1,238.75 |
| 2017-10-27 | 4,995 | 5,010 | 4,920 | 4,960 | 263,200 | 1,240 |
| 2017-10-26 | 4,975 | 5,030 | 4,960 | 5,000 | 104,300 | 1,250 |
| 2017-10-25 | 5,070 | 5,090 | 4,965 | 4,990 | 200,300 | 1,247.50 |
| 2017-10-24 | 5,050 | 5,090 | 5,020 | 5,080 | 98,400 | 1,270 |
| 2017-10-23 | 5,120 | 5,120 | 5,070 | 5,090 | 68,700 | 1,272.50 |
| 2017-10-20 | 5,040 | 5,080 | 5,030 | 5,050 | 63,800 | 1,262.50 |
| 2017-10-19 | 5,100 | 5,110 | 5,040 | 5,070 | 137,700 | 1,267.50 |
| 2017-10-18 | 5,150 | 5,150 | 5,080 | 5,130 | 119,400 | 1,282.50 |
| 2017-10-17 | 5,190 | 5,200 | 5,110 | 5,150 | 89,900 | 1,287.50 |
| 2017-10-16 | 5,160 | 5,190 | 5,120 | 5,170 | 108,700 | 1,292.50 |
| 2017-10-13 | 5,070 | 5,160 | 5,040 | 5,120 | 115,400 | 1,280 |
| 2017-10-12 | 5,110 | 5,120 | 5,070 | 5,080 | 134,900 | 1,270 |
| 2017-10-11 | 5,170 | 5,170 | 5,040 | 5,080 | 306,800 | 1,270 |
| 2017-10-10 | 5,110 | 5,240 | 5,070 | 5,200 | 234,700 | 1,300 |
| 2017-10-06 | 5,050 | 5,050 | 4,995 | 5,040 | 110,600 | 1,260 |
| 2017-10-05 | 5,020 | 5,070 | 5,010 | 5,040 | 165,100 | 1,260 |
| 2017-10-04 | 5,040 | 5,040 | 4,950 | 5,000 | 184,600 | 1,250 |
| 2017-10-03 | 5,020 | 5,030 | 4,950 | 4,990 | 163,600 | 1,247.50 |
| 2017-10-02 | 5,060 | 5,070 | 4,930 | 4,960 | 187,700 | 1,240 |
| 2017-09-29 | 5,040 | 5,100 | 5,020 | 5,060 | 143,600 | 1,265 |
| 2017-09-28 | 5,040 | 5,070 | 4,970 | 5,050 | 165,000 | 1,262.50 |
| 2017-09-27 | 5,010 | 5,010 | 4,940 | 4,970 | 99,100 | 1,242.50 |
| 2017-09-26 | 5,020 | 5,060 | 4,970 | 5,050 | 116,400 | 1,262.50 |
| 2017-09-25 | 4,985 | 5,010 | 4,965 | 4,990 | 92,300 | 1,247.50 |
| 2017-09-22 | 4,985 | 5,030 | 4,925 | 4,955 | 90,600 | 1,238.75 |
| 2017-09-21 | 4,925 | 4,990 | 4,910 | 4,975 | 109,500 | 1,243.75 |
| 2017-09-20 | 4,850 | 4,935 | 4,830 | 4,925 | 130,300 | 1,231.25 |
| 2017-09-19 | 4,765 | 4,850 | 4,740 | 4,840 | 145,000 | 1,210 |
| 2017-09-15 | 4,755 | 4,785 | 4,615 | 4,700 | 306,200 | 1,175 |
| 2017-09-14 | 4,825 | 4,835 | 4,755 | 4,785 | 83,700 | 1,196.25 |
| 2017-09-13 | 4,770 | 4,800 | 4,735 | 4,795 | 98,100 | 1,198.75 |
| 2017-09-12 | 4,740 | 4,770 | 4,705 | 4,750 | 69,600 | 1,187.50 |
| 2017-09-11 | 4,695 | 4,710 | 4,665 | 4,670 | 103,200 | 1,167.50 |
| 2017-09-08 | 4,650 | 4,675 | 4,610 | 4,635 | 113,400 | 1,158.75 |
| 2017-09-07 | 4,630 | 4,695 | 4,620 | 4,665 | 74,200 | 1,166.25 |
| 2017-09-06 | 4,625 | 4,645 | 4,585 | 4,630 | 105,100 | 1,157.50 |
| 2017-09-05 | 4,725 | 4,750 | 4,660 | 4,670 | 117,300 | 1,167.50 |
| 2017-09-04 | 4,795 | 4,800 | 4,685 | 4,695 | 80,700 | 1,173.75 |
| 2017-09-01 | 4,800 | 4,825 | 4,755 | 4,795 | 107,400 | 1,198.75 |
| 2017-08-31 | 4,715 | 4,785 | 4,715 | 4,765 | 117,400 | 1,191.25 |
| 2017-08-30 | 4,740 | 4,740 | 4,665 | 4,675 | 109,300 | 1,168.75 |
| 2017-08-29 | 4,710 | 4,725 | 4,665 | 4,700 | 92,400 | 1,175 |
| 2017-08-28 | 4,705 | 4,740 | 4,695 | 4,725 | 124,700 | 1,181.25 |
| 2017-08-25 | 4,655 | 4,680 | 4,640 | 4,655 | 66,300 | 1,163.75 |
| 2017-08-24 | 4,685 | 4,695 | 4,645 | 4,655 | 100,200 | 1,163.75 |
| 2017-08-23 | 4,770 | 4,775 | 4,675 | 4,690 | 88,900 | 1,172.50 |
| 2017-08-22 | 4,695 | 4,710 | 4,650 | 4,700 | 83,800 | 1,175 |
| 2017-08-21 | 4,670 | 4,700 | 4,655 | 4,660 | 89,600 | 1,165 |
| 2017-08-18 | 4,660 | 4,710 | 4,645 | 4,670 | 106,300 | 1,167.50 |
| 2017-08-17 | 4,750 | 4,775 | 4,735 | 4,745 | 54,300 | 1,186.25 |
| 2017-08-16 | 4,805 | 4,805 | 4,725 | 4,775 | 112,800 | 1,193.75 |
| 2017-08-15 | 4,845 | 4,870 | 4,795 | 4,810 | 121,600 | 1,202.50 |
| 2017-08-14 | 4,825 | 4,860 | 4,765 | 4,775 | 157,700 | 1,193.75 |
| 2017-08-10 | 4,850 | 4,885 | 4,830 | 4,880 | 174,100 | 1,220 |
| 2017-08-09 | 4,890 | 4,910 | 4,800 | 4,825 | 136,700 | 1,206.25 |
| 2017-08-08 | 4,865 | 4,910 | 4,840 | 4,890 | 224,100 | 1,222.50 |
| 2017-08-07 | 4,900 | 4,935 | 4,825 | 4,865 | 224,500 | 1,216.25 |
| 2017-08-04 | 4,710 | 4,825 | 4,675 | 4,745 | 181,500 | 1,186.25 |
| 2017-08-03 | 4,645 | 4,720 | 4,645 | 4,705 | 110,500 | 1,176.25 |
| 2017-08-02 | 4,685 | 4,690 | 4,630 | 4,645 | 186,700 | 1,161.25 |
| 2017-08-01 | 4,700 | 4,720 | 4,650 | 4,675 | 131,700 | 1,168.75 |
| 2017-07-31 | 4,610 | 4,730 | 4,585 | 4,700 | 257,100 | 1,175 |
| 2017-07-28 | 4,575 | 4,630 | 4,550 | 4,610 | 113,700 | 1,152.50 |
| 2017-07-27 | 4,630 | 4,650 | 4,580 | 4,600 | 216,800 | 1,150 |
| 2017-07-26 | 4,710 | 4,740 | 4,635 | 4,660 | 172,300 | 1,165 |
| 2017-07-25 | 4,775 | 4,795 | 4,735 | 4,760 | 99,500 | 1,190 |
| 2017-07-24 | 4,770 | 4,790 | 4,760 | 4,775 | 132,100 | 1,193.75 |
| 2017-07-21 | 4,725 | 4,800 | 4,700 | 4,795 | 144,500 | 1,198.75 |
| 2017-07-20 | 4,715 | 4,735 | 4,695 | 4,725 | 140,400 | 1,181.25 |
| 2017-07-19 | 4,740 | 4,755 | 4,715 | 4,730 | 142,700 | 1,182.50 |
| 2017-07-18 | 4,720 | 4,735 | 4,655 | 4,730 | 127,900 | 1,182.50 |
| 2017-07-14 | 4,715 | 4,745 | 4,705 | 4,725 | 98,300 | 1,181.25 |
| 2017-07-13 | 4,710 | 4,765 | 4,695 | 4,720 | 156,500 | 1,180 |
| 2017-07-12 | 4,755 | 4,760 | 4,685 | 4,695 | 168,600 | 1,173.75 |
| 2017-07-11 | 4,740 | 4,790 | 4,735 | 4,775 | 123,100 | 1,193.75 |
| 2017-07-10 | 4,730 | 4,745 | 4,695 | 4,725 | 132,600 | 1,181.25 |
| 2017-07-07 | 4,685 | 4,725 | 4,660 | 4,675 | 132,200 | 1,168.75 |
| 2017-07-06 | 4,655 | 4,740 | 4,630 | 4,710 | 229,700 | 1,177.50 |
| 2017-07-05 | 4,565 | 4,665 | 4,540 | 4,650 | 184,600 | 1,162.50 |
| 2017-07-04 | 4,630 | 4,645 | 4,545 | 4,550 | 143,600 | 1,137.50 |
| 2017-07-03 | 4,505 | 4,610 | 4,480 | 4,600 | 206,900 | 1,150 |
| 2017-06-30 | 4,465 | 4,505 | 4,435 | 4,490 | 303,500 | 1,122.50 |
| 2017-06-29 | 4,475 | 4,485 | 4,450 | 4,465 | 174,900 | 1,116.25 |
| 2017-06-28 | 4,420 | 4,445 | 4,420 | 4,430 | 128,900 | 1,107.50 |
| 2017-06-27 | 4,430 | 4,450 | 4,395 | 4,420 | 97,200 | 1,105 |
| 2017-06-26 | 4,370 | 4,390 | 4,330 | 4,390 | 203,200 | 1,097.50 |
| 2017-06-23 | 4,405 | 4,415 | 4,370 | 4,405 | 117,000 | 1,101.25 |
| 2017-06-22 | 4,415 | 4,430 | 4,400 | 4,415 | 83,800 | 1,103.75 |
| 2017-06-21 | 4,445 | 4,450 | 4,400 | 4,420 | 110,500 | 1,105 |
| 2017-06-20 | 4,450 | 4,475 | 4,445 | 4,450 | 96,100 | 1,112.50 |
| 2017-06-19 | 4,400 | 4,445 | 4,390 | 4,435 | 69,100 | 1,108.75 |
| 2017-06-16 | 4,385 | 4,410 | 4,360 | 4,405 | 157,000 | 1,101.25 |
| 2017-06-15 | 4,375 | 4,405 | 4,340 | 4,370 | 134,000 | 1,092.50 |
| 2017-06-14 | 4,405 | 4,415 | 4,365 | 4,375 | 103,800 | 1,093.75 |
| 2017-06-13 | 4,320 | 4,370 | 4,320 | 4,350 | 109,700 | 1,087.50 |
| 2017-06-12 | 4,325 | 4,380 | 4,310 | 4,325 | 131,400 | 1,081.25 |
| 2017-06-09 | 4,310 | 4,330 | 4,280 | 4,305 | 179,100 | 1,076.25 |
| 2017-06-08 | 4,375 | 4,380 | 4,315 | 4,320 | 156,900 | 1,080 |
| 2017-06-07 | 4,275 | 4,395 | 4,275 | 4,375 | 263,900 | 1,093.75 |
| 2017-06-06 | 4,280 | 4,315 | 4,275 | 4,280 | 140,800 | 1,070 |
| 2017-06-05 | 4,300 | 4,325 | 4,260 | 4,310 | 191,200 | 1,077.50 |
| 2017-06-02 | 4,305 | 4,365 | 4,300 | 4,340 | 239,600 | 1,085 |
| 2017-06-01 | 4,220 | 4,285 | 4,205 | 4,265 | 166,200 | 1,066.25 |
| 2017-05-31 | 4,170 | 4,195 | 4,150 | 4,195 | 223,400 | 1,048.75 |
| 2017-05-30 | 4,130 | 4,185 | 4,125 | 4,185 | 191,100 | 1,046.25 |
| 2017-05-29 | 4,160 | 4,170 | 4,115 | 4,125 | 152,100 | 1,031.25 |
| 2017-05-26 | 4,140 | 4,165 | 4,105 | 4,130 | 193,000 | 1,032.50 |
| 2017-05-25 | 4,110 | 4,190 | 4,100 | 4,180 | 192,500 | 1,045 |
| 2017-05-24 | 4,090 | 4,100 | 4,070 | 4,095 | 168,500 | 1,023.75 |
| 2017-05-23 | 4,010 | 4,060 | 4,005 | 4,045 | 191,200 | 1,011.25 |
| 2017-05-22 | 3,940 | 3,965 | 3,930 | 3,960 | 105,100 | 990 |
| 2017-05-19 | 3,915 | 3,935 | 3,880 | 3,925 | 114,500 | 981.25 |
| 2017-05-18 | 3,910 | 3,955 | 3,890 | 3,910 | 169,200 | 977.50 |
| 2017-05-17 | 3,955 | 3,980 | 3,945 | 3,965 | 179,000 | 991.25 |
| 2017-05-16 | 3,985 | 3,995 | 3,965 | 3,980 | 162,000 | 995 |
| 2017-05-15 | 3,925 | 3,965 | 3,910 | 3,955 | 182,800 | 988.75 |
| 2017-05-12 | 4,015 | 4,025 | 3,950 | 4,010 | 117,600 | 1,002.50 |
| 2017-05-11 | 4,000 | 4,040 | 3,985 | 4,040 | 126,000 | 1,010 |
| 2017-05-10 | 3,980 | 4,005 | 3,970 | 3,995 | 134,100 | 998.75 |
| 2017-05-09 | 3,980 | 3,995 | 3,970 | 3,985 | 138,900 | 996.25 |
| 2017-05-08 | 3,925 | 3,975 | 3,915 | 3,970 | 131,700 | 992.50 |
| 2017-05-02 | 3,845 | 3,890 | 3,840 | 3,875 | 136,100 | 968.75 |
| 2017-05-01 | 3,830 | 3,830 | 3,790 | 3,825 | 98,500 | 956.25 |
| 2017-04-28 | 3,895 | 3,895 | 3,840 | 3,840 | 117,400 | 960 |
| 2017-04-27 | 3,880 | 3,910 | 3,875 | 3,895 | 93,700 | 973.75 |
| 2017-04-26 | 3,860 | 3,900 | 3,850 | 3,900 | 163,200 | 975 |
| 2017-04-25 | 3,785 | 3,850 | 3,785 | 3,830 | 143,800 | 957.50 |
| 2017-04-24 | 3,780 | 3,805 | 3,750 | 3,785 | 180,000 | 946.25 |
| 2017-04-21 | 3,770 | 3,770 | 3,735 | 3,745 | 101,500 | 936.25 |
| 2017-04-20 | 3,730 | 3,755 | 3,715 | 3,720 | 123,900 | 930 |
| 2017-04-19 | 3,690 | 3,745 | 3,680 | 3,735 | 182,700 | 933.75 |
| 2017-04-18 | 3,705 | 3,740 | 3,705 | 3,725 | 132,100 | 931.25 |
| 2017-04-17 | 3,655 | 3,690 | 3,635 | 3,690 | 128,000 | 922.50 |
| 2017-04-14 | 3,695 | 3,710 | 3,675 | 3,680 | 132,600 | 920 |
| 2017-04-13 | 3,700 | 3,705 | 3,675 | 3,695 | 147,000 | 923.75 |
| 2017-04-12 | 3,735 | 3,740 | 3,705 | 3,740 | 165,800 | 935 |
| 2017-04-11 | 3,790 | 3,790 | 3,745 | 3,790 | 163,600 | 947.50 |
| 2017-04-10 | 3,770 | 3,845 | 3,735 | 3,840 | 252,100 | 960 |
| 2017-04-07 | 3,740 | 3,755 | 3,685 | 3,715 | 153,200 | 928.75 |
| 2017-04-06 | 3,680 | 3,715 | 3,655 | 3,695 | 236,600 | 923.75 |
| 2017-04-05 | 3,745 | 3,760 | 3,690 | 3,715 | 163,400 | 928.75 |
| 2017-04-04 | 3,770 | 3,780 | 3,725 | 3,750 | 158,900 | 937.50 |
| 2017-04-03 | 3,840 | 3,850 | 3,765 | 3,780 | 133,400 | 945 |
| 2017-03-31 | 3,825 | 3,840 | 3,790 | 3,790 | 277,500 | 947.50 |
| 2017-03-30 | 3,860 | 3,860 | 3,770 | 3,790 | 241,300 | 947.50 |
| 2017-03-29 | 3,935 | 3,945 | 3,850 | 3,860 | 192,200 | 965 |
| 2017-03-28 | 3,945 | 3,965 | 3,940 | 3,965 | 252,100 | 991.25 |
| 2017-03-27 | 3,925 | 3,945 | 3,870 | 3,895 | 183,600 | 973.75 |
| 2017-03-24 | 3,965 | 4,010 | 3,960 | 3,970 | 131,900 | 992.50 |
| 2017-03-23 | 3,935 | 3,975 | 3,935 | 3,970 | 229,900 | 992.50 |
| 2017-03-22 | 3,910 | 3,945 | 3,895 | 3,930 | 184,400 | 982.50 |
| 2017-03-21 | 4,005 | 4,015 | 3,965 | 4,000 | 170,100 | 1,000 |
| 2017-03-17 | 4,000 | 4,040 | 3,985 | 4,015 | 143,300 | 1,003.75 |
| 2017-03-16 | 3,970 | 4,015 | 3,970 | 4,015 | 162,800 | 1,003.75 |
| 2017-03-15 | 3,985 | 4,010 | 3,965 | 4,010 | 117,500 | 1,002.50 |
| 2017-03-14 | 3,960 | 3,990 | 3,955 | 3,985 | 116,500 | 996.25 |
| 2017-03-13 | 3,925 | 3,945 | 3,900 | 3,930 | 144,100 | 982.50 |
| 2017-03-10 | 3,920 | 3,935 | 3,885 | 3,925 | 186,900 | 981.25 |
| 2017-03-09 | 3,860 | 3,885 | 3,845 | 3,875 | 238,100 | 968.75 |
| 2017-03-08 | 3,850 | 3,850 | 3,820 | 3,830 | 112,400 | 957.50 |
| 2017-03-07 | 3,835 | 3,865 | 3,825 | 3,845 | 133,100 | 961.25 |
| 2017-03-06 | 3,825 | 3,860 | 3,825 | 3,830 | 153,400 | 957.50 |
| 2017-03-03 | 3,840 | 3,840 | 3,815 | 3,830 | 148,600 | 957.50 |
| 2017-03-02 | 3,875 | 3,930 | 3,845 | 3,860 | 312,000 | 965 |
| 2017-03-01 | 3,795 | 3,850 | 3,775 | 3,830 | 362,900 | 957.50 |
| 2017-02-28 | 3,830 | 3,865 | 3,795 | 3,795 | 187,400 | 948.75 |
| 2017-02-27 | 3,835 | 3,840 | 3,775 | 3,800 | 199,500 | 950 |
| 2017-02-24 | 3,800 | 3,905 | 3,760 | 3,865 | 366,800 | 966.25 |
| 2017-02-23 | 3,850 | 3,850 | 3,730 | 3,810 | 480,100 | 952.50 |
| 2017-02-22 | 3,905 | 3,905 | 3,835 | 3,875 | 185,600 | 968.75 |
| 2017-02-21 | 3,900 | 3,920 | 3,865 | 3,915 | 128,500 | 978.75 |
| 2017-02-20 | 3,880 | 3,915 | 3,850 | 3,900 | 112,400 | 975 |
| 2017-02-17 | 3,880 | 3,885 | 3,835 | 3,850 | 93,600 | 962.50 |
| 2017-02-16 | 3,925 | 3,930 | 3,845 | 3,880 | 149,500 | 970 |
| 2017-02-15 | 3,835 | 3,915 | 3,825 | 3,910 | 231,700 | 977.50 |
| 2017-02-14 | 3,815 | 3,840 | 3,765 | 3,775 | 101,200 | 943.75 |
| 2017-02-13 | 3,815 | 3,815 | 3,775 | 3,810 | 118,100 | 952.50 |
| 2017-02-10 | 3,765 | 3,785 | 3,725 | 3,770 | 103,800 | 942.50 |
| 2017-02-09 | 3,715 | 3,715 | 3,680 | 3,700 | 113,400 | 925 |
| 2017-02-08 | 3,680 | 3,715 | 3,670 | 3,715 | 86,600 | 928.75 |
| 2017-02-07 | 3,685 | 3,705 | 3,655 | 3,685 | 119,900 | 921.25 |
| 2017-02-06 | 3,770 | 3,775 | 3,710 | 3,720 | 115,000 | 930 |
| 2017-02-03 | 3,735 | 3,760 | 3,700 | 3,725 | 179,300 | 931.25 |
| 2017-02-02 | 3,840 | 3,840 | 3,710 | 3,725 | 122,200 | 931.25 |
| 2017-02-01 | 3,785 | 3,845 | 3,760 | 3,840 | 121,000 | 960 |
| 2017-01-31 | 3,850 | 3,885 | 3,830 | 3,845 | 266,100 | 961.25 |
| 2017-01-30 | 3,855 | 3,905 | 3,855 | 3,895 | 99,900 | 973.75 |
| 2017-01-27 | 3,895 | 3,895 | 3,850 | 3,870 | 147,500 | 967.50 |
| 2017-01-26 | 3,865 | 3,900 | 3,830 | 3,880 | 99,800 | 970 |
| 2017-01-25 | 3,855 | 3,855 | 3,770 | 3,810 | 138,500 | 952.50 |
| 2017-01-24 | 3,795 | 3,795 | 3,760 | 3,785 | 128,300 | 946.25 |
| 2017-01-23 | 3,915 | 3,915 | 3,840 | 3,840 | 116,500 | 960 |
| 2017-01-20 | 3,970 | 3,980 | 3,940 | 3,960 | 97,200 | 990 |
| 2017-01-19 | 3,950 | 3,990 | 3,945 | 3,985 | 99,300 | 996.25 |
| 2017-01-18 | 3,890 | 3,910 | 3,830 | 3,900 | 128,100 | 975 |
| 2017-01-17 | 3,970 | 3,970 | 3,885 | 3,890 | 102,800 | 972.50 |
| 2017-01-16 | 3,990 | 3,995 | 3,945 | 3,965 | 118,400 | 991.25 |
| 2017-01-13 | 4,005 | 4,040 | 3,980 | 4,020 | 115,600 | 1,005 |
| 2017-01-12 | 4,025 | 4,025 | 3,975 | 4,005 | 136,700 | 1,001.25 |
| 2017-01-11 | 4,030 | 4,060 | 4,005 | 4,040 | 112,900 | 1,010 |
| 2017-01-10 | 3,990 | 4,055 | 3,980 | 4,010 | 161,800 | 1,002.50 |
| 2017-01-06 | 4,035 | 4,060 | 4,005 | 4,050 | 189,400 | 1,012.50 |
| 2017-01-05 | 4,105 | 4,135 | 4,100 | 4,130 | 178,500 | 1,032.50 |
| 2017-01-04 | 4,040 | 4,120 | 4,025 | 4,095 | 152,400 | 1,023.75 |
分割・併合履歴 ： [2023-12-28]1株→4株
