9058 トランコム(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 | 7,910 | 7,970 | 7,900 | 7,920 | 3,700 | 7,920 |
| 2017-12-28 | 8,000 | 8,010 | 7,900 | 7,910 | 15,700 | 7,910 |
| 2017-12-27 | 7,930 | 8,030 | 7,920 | 7,960 | 14,400 | 7,960 |
| 2017-12-26 | 7,870 | 7,900 | 7,870 | 7,880 | 11,200 | 7,880 |
| 2017-12-25 | 7,790 | 7,940 | 7,790 | 7,870 | 19,700 | 7,870 |
| 2017-12-22 | 7,960 | 8,020 | 7,900 | 7,940 | 19,500 | 7,940 |
| 2017-12-21 | 7,970 | 8,040 | 7,950 | 7,960 | 22,600 | 7,960 |
| 2017-12-20 | 7,890 | 8,010 | 7,890 | 7,970 | 21,200 | 7,970 |
| 2017-12-19 | 7,810 | 7,910 | 7,750 | 7,880 | 22,200 | 7,880 |
| 2017-12-18 | 7,790 | 7,960 | 7,790 | 7,830 | 20,100 | 7,830 |
| 2017-12-15 | 7,920 | 7,950 | 7,800 | 7,940 | 20,000 | 7,940 |
| 2017-12-14 | 7,820 | 7,890 | 7,820 | 7,850 | 8,900 | 7,850 |
| 2017-12-13 | 7,900 | 7,980 | 7,830 | 7,830 | 18,700 | 7,830 |
| 2017-12-12 | 7,850 | 7,860 | 7,770 | 7,800 | 20,900 | 7,800 |
| 2017-12-11 | 8,140 | 8,140 | 7,760 | 7,890 | 33,000 | 7,890 |
| 2017-12-08 | 7,730 | 8,190 | 7,730 | 8,160 | 54,400 | 8,160 |
| 2017-12-07 | 7,720 | 7,790 | 7,640 | 7,730 | 26,000 | 7,730 |
| 2017-12-06 | 7,450 | 7,820 | 7,450 | 7,710 | 82,400 | 7,710 |
| 2017-12-05 | 7,330 | 7,500 | 7,280 | 7,450 | 29,400 | 7,450 |
| 2017-12-04 | 7,400 | 7,400 | 7,320 | 7,360 | 15,700 | 7,360 |
| 2017-12-01 | 7,400 | 7,430 | 7,300 | 7,390 | 15,200 | 7,390 |
| 2017-11-30 | 7,210 | 7,340 | 7,170 | 7,320 | 36,500 | 7,320 |
| 2017-11-29 | 7,200 | 7,290 | 7,160 | 7,230 | 38,100 | 7,230 |
| 2017-11-28 | 7,100 | 7,160 | 7,060 | 7,110 | 19,100 | 7,110 |
| 2017-11-27 | 7,100 | 7,170 | 7,010 | 7,050 | 25,100 | 7,050 |
| 2017-11-24 | 6,810 | 7,110 | 6,770 | 7,040 | 35,500 | 7,040 |
| 2017-11-22 | 6,800 | 6,900 | 6,760 | 6,860 | 20,400 | 6,860 |
| 2017-11-21 | 6,700 | 6,830 | 6,640 | 6,750 | 25,000 | 6,750 |
| 2017-11-20 | 6,430 | 6,640 | 6,410 | 6,600 | 35,800 | 6,600 |
| 2017-11-17 | 6,520 | 6,520 | 6,370 | 6,420 | 34,700 | 6,420 |
| 2017-11-16 | 6,330 | 6,460 | 6,230 | 6,420 | 37,700 | 6,420 |
| 2017-11-15 | 6,600 | 6,600 | 6,400 | 6,420 | 31,500 | 6,420 |
| 2017-11-13 | 6,820 | 6,820 | 6,770 | 6,800 | 10,400 | 6,800 |
| 2017-11-10 | 6,800 | 6,870 | 6,790 | 6,840 | 9,300 | 6,840 |
| 2017-11-09 | 6,900 | 6,970 | 6,830 | 6,890 | 19,100 | 6,890 |
| 2017-11-08 | 6,920 | 6,930 | 6,850 | 6,900 | 18,800 | 6,900 |
| 2017-11-07 | 6,900 | 6,970 | 6,870 | 6,920 | 14,700 | 6,920 |
| 2017-11-06 | 6,800 | 6,970 | 6,770 | 6,910 | 28,200 | 6,910 |
| 2017-11-02 | 7,170 | 7,170 | 6,830 | 6,860 | 28,700 | 6,860 |
| 2017-11-01 | 6,900 | 7,190 | 6,860 | 7,150 | 75,200 | 7,150 |
| 2017-10-31 | 6,470 | 7,060 | 6,450 | 6,900 | 115,200 | 6,900 |
| 2017-10-30 | 6,140 | 6,150 | 6,070 | 6,100 | 29,800 | 6,100 |
| 2017-10-27 | 6,090 | 6,130 | 6,080 | 6,130 | 11,000 | 6,130 |
| 2017-10-26 | 6,060 | 6,110 | 6,060 | 6,110 | 7,400 | 6,110 |
| 2017-10-25 | 6,100 | 6,150 | 6,010 | 6,060 | 13,200 | 6,060 |
| 2017-10-24 | 6,100 | 6,140 | 6,080 | 6,130 | 15,600 | 6,130 |
| 2017-10-23 | 6,050 | 6,110 | 6,010 | 6,100 | 13,900 | 6,100 |
| 2017-10-20 | 6,040 | 6,080 | 6,020 | 6,050 | 11,500 | 6,050 |
| 2017-10-19 | 6,060 | 6,070 | 6,010 | 6,040 | 11,600 | 6,040 |
| 2017-10-18 | 6,040 | 6,060 | 5,980 | 6,060 | 30,500 | 6,060 |
| 2017-10-17 | 6,090 | 6,110 | 6,050 | 6,050 | 25,700 | 6,050 |
| 2017-10-16 | 6,130 | 6,150 | 6,080 | 6,110 | 19,800 | 6,110 |
| 2017-10-13 | 6,150 | 6,160 | 6,060 | 6,160 | 19,500 | 6,160 |
| 2017-10-12 | 6,150 | 6,190 | 6,120 | 6,150 | 13,200 | 6,150 |
| 2017-10-11 | 6,080 | 6,160 | 6,070 | 6,150 | 14,800 | 6,150 |
| 2017-10-10 | 6,140 | 6,170 | 6,100 | 6,130 | 16,100 | 6,130 |
| 2017-10-06 | 6,160 | 6,190 | 6,090 | 6,140 | 12,500 | 6,140 |
| 2017-10-05 | 6,200 | 6,220 | 6,140 | 6,200 | 12,900 | 6,200 |
| 2017-10-04 | 6,200 | 6,220 | 6,170 | 6,220 | 10,800 | 6,220 |
| 2017-10-03 | 6,220 | 6,220 | 6,140 | 6,190 | 14,700 | 6,190 |
| 2017-10-02 | 6,280 | 6,280 | 6,120 | 6,170 | 22,200 | 6,170 |
| 2017-09-29 | 6,290 | 6,310 | 6,130 | 6,180 | 18,100 | 6,180 |
| 2017-09-28 | 6,170 | 6,390 | 6,040 | 6,350 | 25,000 | 6,350 |
| 2017-09-27 | 6,220 | 6,260 | 6,170 | 6,210 | 17,000 | 6,210 |
| 2017-09-26 | 6,200 | 6,280 | 6,200 | 6,270 | 13,600 | 6,270 |
| 2017-09-25 | 6,180 | 6,220 | 6,120 | 6,190 | 9,600 | 6,190 |
| 2017-09-22 | 6,100 | 6,160 | 6,100 | 6,130 | 11,700 | 6,130 |
| 2017-09-21 | 6,280 | 6,280 | 6,160 | 6,160 | 13,500 | 6,160 |
| 2017-09-20 | 6,070 | 6,260 | 6,050 | 6,220 | 32,600 | 6,220 |
| 2017-09-19 | 5,890 | 6,080 | 5,890 | 6,070 | 24,700 | 6,070 |
| 2017-09-15 | 5,900 | 5,940 | 5,870 | 5,870 | 15,800 | 5,870 |
| 2017-09-14 | 5,860 | 5,880 | 5,800 | 5,860 | 14,400 | 5,860 |
| 2017-09-13 | 5,900 | 5,900 | 5,800 | 5,840 | 10,800 | 5,840 |
| 2017-09-12 | 5,750 | 5,840 | 5,740 | 5,830 | 18,100 | 5,830 |
| 2017-09-11 | 5,770 | 5,780 | 5,710 | 5,740 | 9,100 | 5,740 |
| 2017-09-08 | 5,780 | 5,780 | 5,690 | 5,720 | 15,700 | 5,720 |
| 2017-09-07 | 5,690 | 5,750 | 5,670 | 5,750 | 13,700 | 5,750 |
| 2017-09-06 | 5,570 | 5,690 | 5,530 | 5,670 | 18,900 | 5,670 |
| 2017-09-05 | 5,590 | 5,630 | 5,530 | 5,530 | 9,300 | 5,530 |
| 2017-09-04 | 5,570 | 5,620 | 5,530 | 5,620 | 16,700 | 5,620 |
| 2017-09-01 | 5,580 | 5,650 | 5,550 | 5,640 | 21,100 | 5,640 |
| 2017-08-31 | 5,610 | 5,610 | 5,510 | 5,530 | 23,400 | 5,530 |
| 2017-08-30 | 5,580 | 5,660 | 5,560 | 5,620 | 14,900 | 5,620 |
| 2017-08-29 | 5,580 | 5,600 | 5,540 | 5,540 | 9,800 | 5,540 |
| 2017-08-28 | 5,550 | 5,620 | 5,550 | 5,580 | 14,500 | 5,580 |
| 2017-08-25 | 5,620 | 5,630 | 5,550 | 5,550 | 16,200 | 5,550 |
| 2017-08-24 | 5,510 | 5,630 | 5,500 | 5,620 | 17,800 | 5,620 |
| 2017-08-23 | 5,580 | 5,580 | 5,500 | 5,520 | 10,500 | 5,520 |
| 2017-08-22 | 5,530 | 5,570 | 5,510 | 5,560 | 15,900 | 5,560 |
| 2017-08-21 | 5,500 | 5,530 | 5,490 | 5,530 | 9,600 | 5,530 |
| 2017-08-18 | 5,470 | 5,480 | 5,400 | 5,480 | 10,700 | 5,480 |
| 2017-08-17 | 5,390 | 5,480 | 5,390 | 5,470 | 7,400 | 5,470 |
| 2017-08-16 | 5,440 | 5,450 | 5,410 | 5,430 | 11,000 | 5,430 |
| 2017-08-15 | 5,440 | 5,470 | 5,370 | 5,430 | 15,900 | 5,430 |
| 2017-08-14 | 5,430 | 5,430 | 5,330 | 5,350 | 18,700 | 5,350 |
| 2017-08-10 | 5,400 | 5,440 | 5,380 | 5,430 | 8,300 | 5,430 |
| 2017-08-09 | 5,500 | 5,500 | 5,360 | 5,380 | 17,400 | 5,380 |
| 2017-08-08 | 5,520 | 5,520 | 5,470 | 5,500 | 8,300 | 5,500 |
| 2017-08-07 | 5,560 | 5,560 | 5,500 | 5,510 | 5,100 | 5,510 |
| 2017-08-04 | 5,550 | 5,550 | 5,520 | 5,540 | 8,000 | 5,540 |
| 2017-08-03 | 5,500 | 5,550 | 5,500 | 5,550 | 14,800 | 5,550 |
| 2017-08-02 | 5,540 | 5,550 | 5,510 | 5,530 | 11,000 | 5,530 |
| 2017-08-01 | 5,430 | 5,570 | 5,430 | 5,520 | 38,700 | 5,520 |
| 2017-07-31 | 5,490 | 5,490 | 5,440 | 5,450 | 9,400 | 5,450 |
| 2017-07-28 | 5,450 | 5,470 | 5,430 | 5,460 | 15,100 | 5,460 |
| 2017-07-27 | 5,470 | 5,490 | 5,450 | 5,450 | 17,500 | 5,450 |
| 2017-07-26 | 5,490 | 5,510 | 5,450 | 5,470 | 19,300 | 5,470 |
| 2017-07-25 | 5,480 | 5,550 | 5,480 | 5,510 | 16,300 | 5,510 |
| 2017-07-24 | 5,570 | 5,570 | 5,480 | 5,520 | 23,500 | 5,520 |
| 2017-07-21 | 5,590 | 5,620 | 5,520 | 5,580 | 29,500 | 5,580 |
| 2017-07-20 | 5,500 | 5,500 | 5,470 | 5,490 | 8,200 | 5,490 |
| 2017-07-19 | 5,490 | 5,530 | 5,450 | 5,500 | 19,100 | 5,500 |
| 2017-07-18 | 5,520 | 5,520 | 5,470 | 5,490 | 12,400 | 5,490 |
| 2017-07-14 | 5,480 | 5,540 | 5,480 | 5,510 | 13,300 | 5,510 |
| 2017-07-13 | 5,480 | 5,500 | 5,460 | 5,480 | 12,900 | 5,480 |
| 2017-07-12 | 5,460 | 5,520 | 5,460 | 5,490 | 9,600 | 5,490 |
| 2017-07-11 | 5,450 | 5,500 | 5,450 | 5,480 | 8,400 | 5,480 |
| 2017-07-10 | 5,440 | 5,530 | 5,420 | 5,490 | 18,200 | 5,490 |
| 2017-07-07 | 5,480 | 5,480 | 5,440 | 5,440 | 13,500 | 5,440 |
| 2017-07-06 | 5,530 | 5,530 | 5,490 | 5,510 | 9,400 | 5,510 |
| 2017-07-05 | 5,540 | 5,550 | 5,480 | 5,510 | 16,700 | 5,510 |
| 2017-07-04 | 5,570 | 5,620 | 5,490 | 5,540 | 21,700 | 5,540 |
| 2017-07-03 | 5,490 | 5,520 | 5,480 | 5,520 | 21,600 | 5,520 |
| 2017-06-30 | 5,490 | 5,530 | 5,480 | 5,490 | 19,500 | 5,490 |
| 2017-06-29 | 5,520 | 5,560 | 5,490 | 5,550 | 14,000 | 5,550 |
| 2017-06-28 | 5,520 | 5,540 | 5,490 | 5,490 | 17,900 | 5,490 |
| 2017-06-27 | 5,500 | 5,530 | 5,490 | 5,520 | 10,700 | 5,520 |
| 2017-06-26 | 5,560 | 5,560 | 5,480 | 5,490 | 15,900 | 5,490 |
| 2017-06-23 | 5,540 | 5,560 | 5,500 | 5,550 | 17,200 | 5,550 |
| 2017-06-22 | 5,570 | 5,580 | 5,520 | 5,540 | 12,400 | 5,540 |
| 2017-06-21 | 5,640 | 5,640 | 5,570 | 5,570 | 11,900 | 5,570 |
| 2017-06-20 | 5,650 | 5,650 | 5,600 | 5,610 | 15,200 | 5,610 |
| 2017-06-19 | 5,550 | 5,650 | 5,550 | 5,650 | 16,600 | 5,650 |
| 2017-06-16 | 5,600 | 5,600 | 5,520 | 5,530 | 15,100 | 5,530 |
| 2017-06-15 | 5,600 | 5,630 | 5,550 | 5,580 | 12,500 | 5,580 |
| 2017-06-14 | 5,670 | 5,680 | 5,590 | 5,600 | 17,700 | 5,600 |
| 2017-06-13 | 5,640 | 5,720 | 5,620 | 5,670 | 16,800 | 5,670 |
| 2017-06-12 | 5,680 | 5,720 | 5,630 | 5,700 | 15,400 | 5,700 |
| 2017-06-09 | 5,660 | 5,730 | 5,630 | 5,680 | 17,800 | 5,680 |
| 2017-06-08 | 5,680 | 5,710 | 5,660 | 5,670 | 14,900 | 5,670 |
| 2017-06-07 | 5,700 | 5,720 | 5,680 | 5,690 | 10,000 | 5,690 |
| 2017-06-06 | 5,750 | 5,750 | 5,630 | 5,690 | 25,100 | 5,690 |
| 2017-06-05 | 5,890 | 5,920 | 5,750 | 5,790 | 21,400 | 5,790 |
| 2017-06-02 | 5,900 | 5,930 | 5,840 | 5,890 | 20,900 | 5,890 |
| 2017-06-01 | 5,880 | 5,930 | 5,880 | 5,900 | 14,400 | 5,900 |
| 2017-05-31 | 5,880 | 5,990 | 5,820 | 5,880 | 35,400 | 5,880 |
| 2017-05-30 | 5,870 | 5,900 | 5,860 | 5,870 | 13,300 | 5,870 |
| 2017-05-29 | 5,880 | 5,900 | 5,800 | 5,870 | 16,500 | 5,870 |
| 2017-05-26 | 5,850 | 5,920 | 5,830 | 5,830 | 12,600 | 5,830 |
| 2017-05-25 | 5,730 | 5,890 | 5,710 | 5,850 | 15,700 | 5,850 |
| 2017-05-24 | 5,810 | 5,840 | 5,740 | 5,740 | 11,200 | 5,740 |
| 2017-05-23 | 5,780 | 5,840 | 5,740 | 5,810 | 22,700 | 5,810 |
| 2017-05-22 | 5,610 | 5,710 | 5,610 | 5,710 | 13,100 | 5,710 |
| 2017-05-19 | 5,700 | 5,740 | 5,600 | 5,640 | 16,700 | 5,640 |
| 2017-05-18 | 5,670 | 5,720 | 5,670 | 5,700 | 16,300 | 5,700 |
| 2017-05-17 | 5,750 | 5,760 | 5,700 | 5,730 | 15,500 | 5,730 |
| 2017-05-16 | 5,680 | 5,760 | 5,670 | 5,750 | 12,300 | 5,750 |
| 2017-05-15 | 5,650 | 5,740 | 5,620 | 5,730 | 20,900 | 5,730 |
| 2017-05-12 | 5,640 | 5,660 | 5,610 | 5,640 | 9,400 | 5,640 |
| 2017-05-11 | 5,610 | 5,640 | 5,550 | 5,630 | 17,200 | 5,630 |
| 2017-05-10 | 5,650 | 5,720 | 5,520 | 5,540 | 32,300 | 5,540 |
| 2017-05-09 | 5,690 | 5,700 | 5,560 | 5,670 | 76,900 | 5,670 |
| 2017-05-08 | 5,770 | 5,930 | 5,770 | 5,890 | 30,500 | 5,890 |
| 2017-05-02 | 5,760 | 5,910 | 5,760 | 5,800 | 33,200 | 5,800 |
| 2017-05-01 | 5,600 | 5,720 | 5,500 | 5,720 | 25,600 | 5,720 |
| 2017-04-28 | 5,520 | 5,620 | 5,270 | 5,600 | 52,500 | 5,600 |
| 2017-04-27 | 5,610 | 5,690 | 5,590 | 5,620 | 14,600 | 5,620 |
| 2017-04-26 | 5,760 | 5,770 | 5,660 | 5,690 | 12,100 | 5,690 |
| 2017-04-25 | 5,680 | 5,780 | 5,680 | 5,760 | 7,200 | 5,760 |
| 2017-04-24 | 5,570 | 5,680 | 5,550 | 5,680 | 10,600 | 5,680 |
| 2017-04-21 | 5,530 | 5,550 | 5,520 | 5,530 | 5,200 | 5,530 |
| 2017-04-20 | 5,460 | 5,530 | 5,440 | 5,520 | 10,900 | 5,520 |
| 2017-04-19 | 5,520 | 5,520 | 5,440 | 5,460 | 16,000 | 5,460 |
| 2017-04-18 | 5,490 | 5,520 | 5,460 | 5,470 | 4,800 | 5,470 |
| 2017-04-17 | 5,410 | 5,590 | 5,410 | 5,490 | 10,100 | 5,490 |
| 2017-04-14 | 5,510 | 5,530 | 5,460 | 5,470 | 12,300 | 5,470 |
| 2017-04-13 | 5,570 | 5,600 | 5,520 | 5,590 | 12,100 | 5,590 |
| 2017-04-12 | 5,640 | 5,650 | 5,610 | 5,650 | 10,400 | 5,650 |
| 2017-04-11 | 5,740 | 5,800 | 5,710 | 5,740 | 9,100 | 5,740 |
| 2017-04-10 | 5,590 | 5,820 | 5,580 | 5,760 | 21,000 | 5,760 |
| 2017-04-07 | 5,660 | 5,780 | 5,610 | 5,620 | 12,800 | 5,620 |
| 2017-04-06 | 5,510 | 5,710 | 5,510 | 5,700 | 31,100 | 5,700 |
| 2017-04-05 | 5,590 | 5,620 | 5,530 | 5,530 | 8,200 | 5,530 |
| 2017-04-04 | 5,690 | 5,690 | 5,590 | 5,620 | 10,400 | 5,620 |
| 2017-04-03 | 5,710 | 5,710 | 5,620 | 5,630 | 16,700 | 5,630 |
| 2017-03-31 | 5,630 | 5,860 | 5,590 | 5,760 | 37,300 | 5,760 |
| 2017-03-30 | 5,860 | 5,860 | 5,550 | 5,580 | 25,700 | 5,580 |
| 2017-03-29 | 5,590 | 6,040 | 5,570 | 5,880 | 49,300 | 5,880 |
| 2017-03-28 | 5,510 | 5,640 | 5,500 | 5,620 | 15,800 | 5,620 |
| 2017-03-27 | 5,440 | 5,510 | 5,440 | 5,510 | 8,400 | 5,510 |
| 2017-03-24 | 5,470 | 5,550 | 5,410 | 5,470 | 15,000 | 5,470 |
| 2017-03-23 | 5,480 | 5,530 | 5,450 | 5,480 | 5,700 | 5,480 |
| 2017-03-22 | 5,530 | 5,560 | 5,480 | 5,510 | 13,700 | 5,510 |
| 2017-03-21 | 5,600 | 5,630 | 5,550 | 5,560 | 7,600 | 5,560 |
| 2017-03-17 | 5,600 | 5,640 | 5,580 | 5,640 | 9,300 | 5,640 |
| 2017-03-16 | 5,610 | 5,640 | 5,580 | 5,610 | 9,000 | 5,610 |
| 2017-03-15 | 5,820 | 5,820 | 5,640 | 5,650 | 6,200 | 5,650 |
| 2017-03-14 | 5,670 | 5,800 | 5,560 | 5,780 | 20,000 | 5,780 |
| 2017-03-13 | 5,660 | 5,720 | 5,640 | 5,670 | 8,300 | 5,670 |
| 2017-03-10 | 5,730 | 5,740 | 5,600 | 5,660 | 21,000 | 5,660 |
| 2017-03-09 | 5,710 | 5,710 | 5,660 | 5,710 | 10,900 | 5,710 |
| 2017-03-08 | 5,770 | 5,770 | 5,670 | 5,710 | 10,800 | 5,710 |
| 2017-03-07 | 5,750 | 5,790 | 5,700 | 5,770 | 8,800 | 5,770 |
| 2017-03-06 | 5,820 | 5,820 | 5,710 | 5,750 | 20,600 | 5,750 |
| 2017-03-03 | 5,810 | 5,930 | 5,770 | 5,820 | 16,000 | 5,820 |
| 2017-03-02 | 5,880 | 5,890 | 5,780 | 5,810 | 13,600 | 5,810 |
| 2017-03-01 | 5,970 | 5,970 | 5,750 | 5,780 | 17,600 | 5,780 |
| 2017-02-28 | 5,840 | 5,970 | 5,840 | 5,950 | 28,000 | 5,950 |
| 2017-02-27 | 5,690 | 5,890 | 5,690 | 5,840 | 31,600 | 5,840 |
| 2017-02-24 | 5,630 | 5,730 | 5,560 | 5,670 | 49,000 | 5,670 |
| 2017-02-23 | 5,640 | 5,800 | 5,520 | 5,660 | 55,500 | 5,660 |
| 2017-02-22 | 5,530 | 5,700 | 5,430 | 5,590 | 65,700 | 5,590 |
| 2017-02-21 | 5,530 | 5,530 | 5,420 | 5,470 | 9,800 | 5,470 |
| 2017-02-20 | 5,480 | 5,520 | 5,420 | 5,500 | 5,600 | 5,500 |
| 2017-02-17 | 5,520 | 5,520 | 5,420 | 5,480 | 9,800 | 5,480 |
| 2017-02-16 | 5,620 | 5,620 | 5,520 | 5,540 | 6,400 | 5,540 |
| 2017-02-15 | 5,640 | 5,700 | 5,590 | 5,620 | 8,400 | 5,620 |
| 2017-02-14 | 5,570 | 5,640 | 5,510 | 5,610 | 9,200 | 5,610 |
| 2017-02-13 | 5,620 | 5,630 | 5,540 | 5,570 | 6,100 | 5,570 |
| 2017-02-10 | 5,490 | 5,590 | 5,490 | 5,590 | 21,000 | 5,590 |
| 2017-02-09 | 5,430 | 5,480 | 5,400 | 5,440 | 9,600 | 5,440 |
| 2017-02-08 | 5,370 | 5,450 | 5,350 | 5,430 | 6,200 | 5,430 |
| 2017-02-07 | 5,430 | 5,430 | 5,370 | 5,400 | 12,600 | 5,400 |
| 2017-02-06 | 5,320 | 5,430 | 5,270 | 5,430 | 14,500 | 5,430 |
| 2017-02-03 | 5,310 | 5,360 | 5,270 | 5,270 | 18,100 | 5,270 |
| 2017-02-02 | 5,420 | 5,420 | 5,300 | 5,310 | 22,500 | 5,310 |
| 2017-02-01 | 5,410 | 5,470 | 5,340 | 5,400 | 17,000 | 5,400 |
| 2017-01-31 | 5,600 | 5,610 | 5,430 | 5,450 | 40,300 | 5,450 |
| 2017-01-30 | 5,720 | 5,770 | 5,680 | 5,700 | 8,700 | 5,700 |
| 2017-01-27 | 5,700 | 5,760 | 5,690 | 5,720 | 8,000 | 5,720 |
| 2017-01-26 | 5,710 | 5,730 | 5,620 | 5,630 | 7,800 | 5,630 |
| 2017-01-25 | 5,780 | 5,780 | 5,690 | 5,700 | 5,600 | 5,700 |
| 2017-01-24 | 5,780 | 5,780 | 5,630 | 5,690 | 12,100 | 5,690 |
| 2017-01-23 | 5,790 | 5,800 | 5,720 | 5,740 | 8,800 | 5,740 |
| 2017-01-20 | 5,760 | 5,800 | 5,700 | 5,770 | 13,400 | 5,770 |
| 2017-01-19 | 5,750 | 5,780 | 5,690 | 5,720 | 14,900 | 5,720 |
| 2017-01-18 | 5,530 | 5,690 | 5,500 | 5,680 | 14,400 | 5,680 |
| 2017-01-17 | 5,400 | 5,600 | 5,380 | 5,530 | 15,800 | 5,530 |
| 2017-01-16 | 5,580 | 5,580 | 5,440 | 5,490 | 15,700 | 5,490 |
| 2017-01-13 | 5,650 | 5,680 | 5,600 | 5,620 | 9,300 | 5,620 |
| 2017-01-12 | 5,860 | 5,860 | 5,670 | 5,700 | 15,000 | 5,700 |
| 2017-01-11 | 5,880 | 5,900 | 5,820 | 5,870 | 11,600 | 5,870 |
| 2017-01-10 | 5,800 | 5,880 | 5,760 | 5,880 | 27,900 | 5,880 |
| 2017-01-06 | 5,780 | 5,830 | 5,730 | 5,800 | 15,600 | 5,800 |
| 2017-01-05 | 5,830 | 5,840 | 5,790 | 5,810 | 8,200 | 5,810 |
| 2017-01-04 | 5,680 | 5,810 | 5,680 | 5,790 | 9,900 | 5,790 |
分割・併合履歴 ： [2000-03-28]1株→2株
