9384 内外トランスライン(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 | 2,029 | 2,039 | 2,027 | 2,034 | 30,100 | 2,034 |
| 2017-12-28 | 2,038 | 2,041 | 2,029 | 2,037 | 36,800 | 2,037 |
| 2017-12-27 | 2,034 | 2,050 | 2,025 | 2,039 | 109,600 | 2,039 |
| 2017-12-26 | 2,049 | 2,063 | 2,047 | 2,050 | 86,600 | 2,050 |
| 2017-12-25 | 2,068 | 2,070 | 2,047 | 2,051 | 40,500 | 2,051 |
| 2017-12-22 | 2,141 | 2,143 | 2,066 | 2,076 | 44,300 | 2,076 |
| 2017-12-21 | 2,053 | 2,142 | 2,053 | 2,141 | 58,200 | 2,141 |
| 2017-12-20 | 2,040 | 2,049 | 2,037 | 2,049 | 55,200 | 2,049 |
| 2017-12-19 | 1,989 | 2,042 | 1,988 | 2,033 | 43,600 | 2,033 |
| 2017-12-18 | 1,985 | 1,996 | 1,969 | 1,992 | 30,700 | 1,992 |
| 2017-12-15 | 1,939 | 1,999 | 1,937 | 1,987 | 41,700 | 1,987 |
| 2017-12-14 | 1,950 | 1,953 | 1,924 | 1,939 | 31,800 | 1,939 |
| 2017-12-13 | 1,993 | 1,999 | 1,952 | 1,953 | 19,500 | 1,953 |
| 2017-12-12 | 1,991 | 2,014 | 1,976 | 1,994 | 23,400 | 1,994 |
| 2017-12-11 | 1,960 | 1,994 | 1,952 | 1,991 | 39,000 | 1,991 |
| 2017-12-08 | 1,879 | 1,944 | 1,875 | 1,944 | 54,600 | 1,944 |
| 2017-12-07 | 1,827 | 1,874 | 1,826 | 1,868 | 20,100 | 1,868 |
| 2017-12-06 | 1,821 | 1,849 | 1,818 | 1,818 | 29,100 | 1,818 |
| 2017-12-05 | 1,801 | 1,832 | 1,801 | 1,815 | 25,400 | 1,815 |
| 2017-12-04 | 1,843 | 1,850 | 1,810 | 1,811 | 36,300 | 1,811 |
| 2017-12-01 | 1,853 | 1,865 | 1,846 | 1,847 | 28,900 | 1,847 |
| 2017-11-30 | 1,847 | 1,859 | 1,827 | 1,848 | 17,300 | 1,848 |
| 2017-11-29 | 1,869 | 1,895 | 1,846 | 1,854 | 42,100 | 1,854 |
| 2017-11-28 | 1,893 | 1,893 | 1,793 | 1,869 | 36,600 | 1,869 |
| 2017-11-27 | 1,812 | 1,900 | 1,812 | 1,893 | 58,100 | 1,893 |
| 2017-11-24 | 1,744 | 1,792 | 1,741 | 1,792 | 41,700 | 1,792 |
| 2017-11-22 | 1,741 | 1,742 | 1,728 | 1,734 | 29,500 | 1,734 |
| 2017-11-21 | 1,703 | 1,727 | 1,699 | 1,723 | 18,800 | 1,723 |
| 2017-11-20 | 1,676 | 1,691 | 1,672 | 1,684 | 14,900 | 1,684 |
| 2017-11-17 | 1,711 | 1,723 | 1,668 | 1,676 | 29,100 | 1,676 |
| 2017-11-16 | 1,680 | 1,722 | 1,680 | 1,703 | 13,100 | 1,703 |
| 2017-11-15 | 1,727 | 1,727 | 1,666 | 1,673 | 31,700 | 1,673 |
| 2017-11-13 | 1,733 | 1,734 | 1,725 | 1,731 | 15,800 | 1,731 |
| 2017-11-10 | 1,701 | 1,736 | 1,700 | 1,727 | 29,600 | 1,727 |
| 2017-11-09 | 1,722 | 1,738 | 1,693 | 1,709 | 21,800 | 1,709 |
| 2017-11-08 | 1,722 | 1,736 | 1,700 | 1,721 | 23,400 | 1,721 |
| 2017-11-07 | 1,707 | 1,722 | 1,707 | 1,719 | 18,300 | 1,719 |
| 2017-11-06 | 1,711 | 1,735 | 1,711 | 1,729 | 17,200 | 1,729 |
| 2017-11-02 | 1,720 | 1,720 | 1,703 | 1,706 | 11,800 | 1,706 |
| 2017-11-01 | 1,700 | 1,724 | 1,695 | 1,720 | 13,900 | 1,720 |
| 2017-10-31 | 1,700 | 1,714 | 1,692 | 1,692 | 18,300 | 1,692 |
| 2017-10-30 | 1,718 | 1,738 | 1,702 | 1,709 | 33,000 | 1,709 |
| 2017-10-27 | 1,688 | 1,719 | 1,686 | 1,718 | 11,800 | 1,718 |
| 2017-10-26 | 1,702 | 1,708 | 1,693 | 1,693 | 10,700 | 1,693 |
| 2017-10-25 | 1,711 | 1,720 | 1,702 | 1,705 | 13,000 | 1,705 |
| 2017-10-24 | 1,724 | 1,730 | 1,712 | 1,717 | 13,500 | 1,717 |
| 2017-10-23 | 1,702 | 1,732 | 1,702 | 1,726 | 13,700 | 1,726 |
| 2017-10-20 | 1,694 | 1,715 | 1,682 | 1,702 | 14,300 | 1,702 |
| 2017-10-19 | 1,697 | 1,728 | 1,697 | 1,712 | 11,800 | 1,712 |
| 2017-10-18 | 1,713 | 1,718 | 1,703 | 1,705 | 6,800 | 1,705 |
| 2017-10-17 | 1,739 | 1,739 | 1,715 | 1,717 | 11,700 | 1,717 |
| 2017-10-16 | 1,724 | 1,739 | 1,719 | 1,728 | 10,200 | 1,728 |
| 2017-10-13 | 1,703 | 1,723 | 1,695 | 1,716 | 13,600 | 1,716 |
| 2017-10-12 | 1,703 | 1,709 | 1,701 | 1,701 | 6,000 | 1,701 |
| 2017-10-11 | 1,717 | 1,717 | 1,689 | 1,703 | 9,800 | 1,703 |
| 2017-10-10 | 1,662 | 1,715 | 1,658 | 1,713 | 19,200 | 1,713 |
| 2017-10-06 | 1,660 | 1,673 | 1,651 | 1,665 | 7,100 | 1,665 |
| 2017-10-05 | 1,683 | 1,683 | 1,662 | 1,662 | 9,000 | 1,662 |
| 2017-10-04 | 1,689 | 1,690 | 1,675 | 1,683 | 11,400 | 1,683 |
| 2017-10-03 | 1,679 | 1,699 | 1,678 | 1,689 | 9,300 | 1,689 |
| 2017-10-02 | 1,708 | 1,712 | 1,658 | 1,678 | 22,000 | 1,678 |
| 2017-09-29 | 1,704 | 1,710 | 1,667 | 1,708 | 14,600 | 1,708 |
| 2017-09-28 | 1,704 | 1,724 | 1,645 | 1,708 | 32,600 | 1,708 |
| 2017-09-27 | 1,649 | 1,744 | 1,646 | 1,728 | 38,500 | 1,728 |
| 2017-09-26 | 1,597 | 1,645 | 1,597 | 1,616 | 41,700 | 1,616 |
| 2017-09-25 | 1,582 | 1,599 | 1,579 | 1,584 | 27,700 | 1,584 |
| 2017-09-22 | 1,565 | 1,576 | 1,543 | 1,553 | 11,700 | 1,553 |
| 2017-09-21 | 1,550 | 1,565 | 1,548 | 1,560 | 16,500 | 1,560 |
| 2017-09-20 | 1,548 | 1,548 | 1,535 | 1,542 | 9,200 | 1,542 |
| 2017-09-19 | 1,530 | 1,549 | 1,525 | 1,547 | 17,600 | 1,547 |
| 2017-09-15 | 1,487 | 1,520 | 1,487 | 1,520 | 14,900 | 1,520 |
| 2017-09-14 | 1,500 | 1,500 | 1,488 | 1,493 | 7,500 | 1,493 |
| 2017-09-13 | 1,502 | 1,504 | 1,491 | 1,494 | 9,400 | 1,494 |
| 2017-09-12 | 1,507 | 1,516 | 1,493 | 1,501 | 17,600 | 1,501 |
| 2017-09-11 | 1,455 | 1,535 | 1,455 | 1,507 | 41,200 | 1,507 |
| 2017-09-08 | 1,451 | 1,462 | 1,448 | 1,453 | 15,000 | 1,453 |
| 2017-09-07 | 1,448 | 1,457 | 1,434 | 1,449 | 15,500 | 1,449 |
| 2017-09-06 | 1,362 | 1,435 | 1,303 | 1,425 | 29,200 | 1,425 |
| 2017-09-05 | 1,444 | 1,452 | 1,372 | 1,381 | 21,200 | 1,381 |
| 2017-09-04 | 1,427 | 1,447 | 1,416 | 1,445 | 13,600 | 1,445 |
| 2017-09-01 | 1,433 | 1,450 | 1,431 | 1,448 | 15,500 | 1,448 |
| 2017-08-31 | 1,440 | 1,453 | 1,424 | 1,424 | 16,800 | 1,424 |
| 2017-08-30 | 1,430 | 1,440 | 1,417 | 1,440 | 9,000 | 1,440 |
| 2017-08-29 | 1,423 | 1,438 | 1,417 | 1,428 | 8,100 | 1,428 |
| 2017-08-28 | 1,420 | 1,442 | 1,417 | 1,442 | 7,500 | 1,442 |
| 2017-08-25 | 1,437 | 1,444 | 1,409 | 1,411 | 12,400 | 1,411 |
| 2017-08-24 | 1,423 | 1,440 | 1,423 | 1,437 | 8,800 | 1,437 |
| 2017-08-23 | 1,426 | 1,426 | 1,409 | 1,418 | 8,400 | 1,418 |
| 2017-08-22 | 1,406 | 1,423 | 1,405 | 1,407 | 17,500 | 1,407 |
| 2017-08-21 | 1,391 | 1,447 | 1,380 | 1,423 | 18,800 | 1,423 |
| 2017-08-18 | 1,348 | 1,383 | 1,345 | 1,380 | 8,400 | 1,380 |
| 2017-08-17 | 1,378 | 1,381 | 1,345 | 1,369 | 11,500 | 1,369 |
| 2017-08-16 | 1,380 | 1,393 | 1,379 | 1,383 | 5,200 | 1,383 |
| 2017-08-15 | 1,348 | 1,380 | 1,348 | 1,374 | 8,200 | 1,374 |
| 2017-08-14 | 1,381 | 1,382 | 1,341 | 1,347 | 16,800 | 1,347 |
| 2017-08-10 | 1,401 | 1,412 | 1,389 | 1,409 | 10,600 | 1,409 |
| 2017-08-09 | 1,448 | 1,448 | 1,387 | 1,401 | 23,800 | 1,401 |
| 2017-08-08 | 1,452 | 1,452 | 1,434 | 1,450 | 13,700 | 1,450 |
| 2017-08-07 | 1,400 | 1,464 | 1,400 | 1,452 | 45,000 | 1,452 |
| 2017-08-04 | 1,392 | 1,400 | 1,392 | 1,399 | 12,600 | 1,399 |
| 2017-08-03 | 1,368 | 1,400 | 1,364 | 1,394 | 21,800 | 1,394 |
| 2017-08-02 | 1,379 | 1,387 | 1,353 | 1,371 | 17,600 | 1,371 |
| 2017-08-01 | 1,389 | 1,390 | 1,363 | 1,373 | 22,300 | 1,373 |
| 2017-07-31 | 1,349 | 1,449 | 1,337 | 1,410 | 67,000 | 1,410 |
| 2017-07-28 | 1,348 | 1,351 | 1,323 | 1,334 | 49,900 | 1,334 |
| 2017-07-27 | 1,308 | 1,347 | 1,308 | 1,339 | 25,400 | 1,339 |
| 2017-07-26 | 1,314 | 1,319 | 1,303 | 1,306 | 11,500 | 1,306 |
| 2017-07-25 | 1,304 | 1,314 | 1,299 | 1,302 | 10,800 | 1,302 |
| 2017-07-24 | 1,298 | 1,313 | 1,295 | 1,307 | 15,700 | 1,307 |
| 2017-07-21 | 1,296 | 1,300 | 1,285 | 1,299 | 12,900 | 1,299 |
| 2017-07-20 | 1,283 | 1,299 | 1,283 | 1,296 | 9,800 | 1,296 |
| 2017-07-19 | 1,271 | 1,291 | 1,271 | 1,283 | 6,000 | 1,283 |
| 2017-07-18 | 1,275 | 1,280 | 1,265 | 1,276 | 17,100 | 1,276 |
| 2017-07-14 | 1,282 | 1,294 | 1,274 | 1,275 | 8,800 | 1,275 |
| 2017-07-13 | 1,297 | 1,302 | 1,281 | 1,285 | 10,100 | 1,285 |
| 2017-07-12 | 1,298 | 1,304 | 1,296 | 1,297 | 7,900 | 1,297 |
| 2017-07-11 | 1,302 | 1,308 | 1,297 | 1,299 | 11,000 | 1,299 |
| 2017-07-10 | 1,292 | 1,304 | 1,292 | 1,300 | 14,100 | 1,300 |
| 2017-07-07 | 1,293 | 1,298 | 1,285 | 1,292 | 10,900 | 1,292 |
| 2017-07-06 | 1,281 | 1,301 | 1,281 | 1,301 | 10,000 | 1,301 |
| 2017-07-05 | 1,284 | 1,298 | 1,276 | 1,292 | 11,800 | 1,292 |
| 2017-07-04 | 1,306 | 1,309 | 1,286 | 1,292 | 11,800 | 1,292 |
| 2017-07-03 | 1,281 | 1,305 | 1,279 | 1,292 | 16,300 | 1,292 |
| 2017-06-30 | 1,290 | 1,290 | 1,276 | 1,281 | 8,800 | 1,281 |
| 2017-06-29 | 1,296 | 1,296 | 1,280 | 1,290 | 9,500 | 1,290 |
| 2017-06-28 | 1,279 | 1,293 | 1,270 | 1,276 | 13,000 | 1,276 |
| 2017-06-27 | 1,300 | 1,301 | 1,296 | 1,301 | 8,400 | 1,301 |
| 2017-06-26 | 1,299 | 1,307 | 1,299 | 1,300 | 7,200 | 1,300 |
| 2017-06-23 | 1,310 | 1,315 | 1,287 | 1,299 | 17,100 | 1,299 |
| 2017-06-22 | 1,310 | 1,318 | 1,310 | 1,310 | 8,700 | 1,310 |
| 2017-06-21 | 1,312 | 1,328 | 1,306 | 1,306 | 13,000 | 1,306 |
| 2017-06-20 | 1,310 | 1,314 | 1,305 | 1,312 | 10,700 | 1,312 |
| 2017-06-19 | 1,300 | 1,312 | 1,293 | 1,308 | 15,600 | 1,308 |
| 2017-06-16 | 1,313 | 1,313 | 1,296 | 1,303 | 12,100 | 1,303 |
| 2017-06-15 | 1,270 | 1,305 | 1,270 | 1,300 | 47,700 | 1,300 |
| 2017-06-14 | 1,262 | 1,268 | 1,260 | 1,263 | 7,100 | 1,263 |
| 2017-06-13 | 1,261 | 1,269 | 1,260 | 1,262 | 6,100 | 1,262 |
| 2017-06-12 | 1,274 | 1,278 | 1,265 | 1,266 | 14,100 | 1,266 |
| 2017-06-09 | 1,265 | 1,270 | 1,258 | 1,261 | 14,000 | 1,261 |
| 2017-06-08 | 1,270 | 1,270 | 1,259 | 1,259 | 9,500 | 1,259 |
| 2017-06-07 | 1,242 | 1,270 | 1,229 | 1,270 | 30,600 | 1,270 |
| 2017-06-06 | 1,250 | 1,250 | 1,242 | 1,242 | 15,400 | 1,242 |
| 2017-06-05 | 1,249 | 1,249 | 1,233 | 1,240 | 11,100 | 1,240 |
| 2017-06-02 | 1,248 | 1,254 | 1,245 | 1,252 | 14,300 | 1,252 |
| 2017-06-01 | 1,250 | 1,254 | 1,243 | 1,252 | 17,100 | 1,252 |
| 2017-05-31 | 1,218 | 1,258 | 1,212 | 1,250 | 43,500 | 1,250 |
| 2017-05-30 | 1,205 | 1,214 | 1,181 | 1,212 | 17,900 | 1,212 |
| 2017-05-29 | 1,212 | 1,212 | 1,186 | 1,203 | 12,800 | 1,203 |
| 2017-05-26 | 1,230 | 1,230 | 1,197 | 1,200 | 16,600 | 1,200 |
| 2017-05-25 | 1,194 | 1,225 | 1,192 | 1,221 | 45,900 | 1,221 |
| 2017-05-24 | 1,170 | 1,193 | 1,170 | 1,190 | 29,100 | 1,190 |
| 2017-05-23 | 1,175 | 1,176 | 1,163 | 1,170 | 36,100 | 1,170 |
| 2017-05-22 | 1,172 | 1,175 | 1,166 | 1,174 | 14,800 | 1,174 |
| 2017-05-19 | 1,156 | 1,170 | 1,151 | 1,164 | 7,800 | 1,164 |
| 2017-05-18 | 1,160 | 1,160 | 1,147 | 1,152 | 13,600 | 1,152 |
| 2017-05-17 | 1,165 | 1,170 | 1,161 | 1,164 | 9,000 | 1,164 |
| 2017-05-16 | 1,174 | 1,174 | 1,165 | 1,172 | 9,000 | 1,172 |
| 2017-05-15 | 1,165 | 1,172 | 1,164 | 1,170 | 7,900 | 1,170 |
| 2017-05-12 | 1,166 | 1,170 | 1,154 | 1,166 | 11,900 | 1,166 |
| 2017-05-11 | 1,177 | 1,177 | 1,170 | 1,176 | 9,100 | 1,176 |
| 2017-05-10 | 1,171 | 1,177 | 1,168 | 1,177 | 18,800 | 1,177 |
| 2017-05-09 | 1,172 | 1,174 | 1,167 | 1,173 | 15,400 | 1,173 |
| 2017-05-08 | 1,170 | 1,173 | 1,164 | 1,172 | 25,400 | 1,172 |
| 2017-05-02 | 1,149 | 1,159 | 1,142 | 1,158 | 27,300 | 1,158 |
| 2017-05-01 | 1,144 | 1,144 | 1,122 | 1,142 | 14,700 | 1,142 |
| 2017-04-28 | 1,141 | 1,145 | 1,120 | 1,120 | 18,900 | 1,120 |
| 2017-04-27 | 1,141 | 1,145 | 1,135 | 1,141 | 10,500 | 1,141 |
| 2017-04-26 | 1,148 | 1,148 | 1,139 | 1,141 | 8,600 | 1,141 |
| 2017-04-25 | 1,115 | 1,135 | 1,113 | 1,131 | 16,700 | 1,131 |
| 2017-04-24 | 1,111 | 1,117 | 1,106 | 1,113 | 11,700 | 1,113 |
| 2017-04-21 | 1,081 | 1,105 | 1,081 | 1,102 | 10,500 | 1,102 |
| 2017-04-20 | 1,090 | 1,091 | 1,079 | 1,081 | 13,100 | 1,081 |
| 2017-04-19 | 1,072 | 1,100 | 1,071 | 1,075 | 22,900 | 1,075 |
| 2017-04-18 | 1,072 | 1,090 | 1,057 | 1,060 | 10,300 | 1,060 |
| 2017-04-17 | 1,043 | 1,056 | 1,043 | 1,049 | 8,200 | 1,049 |
| 2017-04-14 | 1,051 | 1,054 | 1,035 | 1,035 | 16,600 | 1,035 |
| 2017-04-13 | 1,061 | 1,062 | 1,045 | 1,051 | 24,300 | 1,051 |
| 2017-04-12 | 1,091 | 1,091 | 1,068 | 1,068 | 12,700 | 1,068 |
| 2017-04-11 | 1,124 | 1,124 | 1,100 | 1,105 | 15,500 | 1,105 |
| 2017-04-10 | 1,104 | 1,124 | 1,103 | 1,112 | 30,000 | 1,112 |
| 2017-04-07 | 1,060 | 1,087 | 1,060 | 1,086 | 10,300 | 1,086 |
| 2017-04-06 | 1,085 | 1,086 | 1,051 | 1,059 | 12,700 | 1,059 |
| 2017-04-05 | 1,090 | 1,102 | 1,086 | 1,086 | 6,700 | 1,086 |
| 2017-04-04 | 1,119 | 1,119 | 1,093 | 1,096 | 18,900 | 1,096 |
| 2017-04-03 | 1,121 | 1,122 | 1,104 | 1,113 | 12,300 | 1,113 |
| 2017-03-31 | 1,139 | 1,150 | 1,111 | 1,111 | 16,500 | 1,111 |
| 2017-03-30 | 1,141 | 1,143 | 1,136 | 1,139 | 12,400 | 1,139 |
| 2017-03-29 | 1,140 | 1,141 | 1,126 | 1,141 | 21,100 | 1,141 |
| 2017-03-28 | 1,115 | 1,124 | 1,110 | 1,124 | 15,800 | 1,124 |
| 2017-03-27 | 1,111 | 1,120 | 1,100 | 1,109 | 11,900 | 1,109 |
| 2017-03-24 | 1,096 | 1,125 | 1,096 | 1,111 | 11,600 | 1,111 |
| 2017-03-23 | 1,095 | 1,102 | 1,095 | 1,096 | 10,100 | 1,096 |
| 2017-03-22 | 1,112 | 1,121 | 1,100 | 1,106 | 16,600 | 1,106 |
| 2017-03-21 | 1,110 | 1,115 | 1,109 | 1,113 | 10,400 | 1,113 |
| 2017-03-17 | 1,101 | 1,112 | 1,101 | 1,109 | 6,500 | 1,109 |
| 2017-03-16 | 1,098 | 1,110 | 1,098 | 1,106 | 9,800 | 1,106 |
| 2017-03-15 | 1,110 | 1,112 | 1,097 | 1,098 | 6,200 | 1,098 |
| 2017-03-14 | 1,113 | 1,118 | 1,109 | 1,114 | 8,400 | 1,114 |
| 2017-03-13 | 1,110 | 1,118 | 1,098 | 1,110 | 14,000 | 1,110 |
| 2017-03-10 | 1,093 | 1,108 | 1,093 | 1,108 | 18,600 | 1,108 |
| 2017-03-09 | 1,088 | 1,102 | 1,088 | 1,095 | 6,600 | 1,095 |
| 2017-03-08 | 1,105 | 1,106 | 1,086 | 1,087 | 7,800 | 1,087 |
| 2017-03-07 | 1,091 | 1,095 | 1,090 | 1,091 | 4,400 | 1,091 |
| 2017-03-06 | 1,084 | 1,094 | 1,084 | 1,091 | 7,800 | 1,091 |
| 2017-03-03 | 1,100 | 1,108 | 1,095 | 1,097 | 4,800 | 1,097 |
| 2017-03-02 | 1,101 | 1,107 | 1,100 | 1,104 | 10,700 | 1,104 |
| 2017-03-01 | 1,092 | 1,100 | 1,090 | 1,096 | 5,100 | 1,096 |
| 2017-02-28 | 1,088 | 1,102 | 1,088 | 1,092 | 7,100 | 1,092 |
| 2017-02-27 | 1,111 | 1,111 | 1,084 | 1,088 | 16,100 | 1,088 |
| 2017-02-24 | 1,103 | 1,113 | 1,101 | 1,107 | 7,700 | 1,107 |
| 2017-02-23 | 1,098 | 1,109 | 1,098 | 1,103 | 9,700 | 1,103 |
| 2017-02-22 | 1,095 | 1,099 | 1,092 | 1,095 | 8,200 | 1,095 |
| 2017-02-21 | 1,095 | 1,097 | 1,095 | 1,096 | 5,100 | 1,096 |
| 2017-02-20 | 1,094 | 1,098 | 1,092 | 1,095 | 4,900 | 1,095 |
| 2017-02-17 | 1,098 | 1,099 | 1,091 | 1,094 | 9,700 | 1,094 |
| 2017-02-16 | 1,105 | 1,106 | 1,095 | 1,096 | 10,100 | 1,096 |
| 2017-02-15 | 1,116 | 1,121 | 1,105 | 1,105 | 15,200 | 1,105 |
| 2017-02-14 | 1,136 | 1,138 | 1,115 | 1,115 | 14,100 | 1,115 |
| 2017-02-13 | 1,114 | 1,134 | 1,107 | 1,130 | 31,000 | 1,130 |
| 2017-02-10 | 1,068 | 1,119 | 1,068 | 1,115 | 28,700 | 1,115 |
| 2017-02-09 | 1,067 | 1,086 | 1,060 | 1,067 | 11,800 | 1,067 |
| 2017-02-08 | 1,063 | 1,074 | 1,063 | 1,068 | 6,800 | 1,068 |
| 2017-02-07 | 1,074 | 1,084 | 1,065 | 1,065 | 11,300 | 1,065 |
| 2017-02-06 | 1,068 | 1,087 | 1,066 | 1,079 | 16,400 | 1,079 |
| 2017-02-03 | 1,076 | 1,081 | 1,058 | 1,064 | 9,600 | 1,064 |
| 2017-02-02 | 1,097 | 1,102 | 1,080 | 1,080 | 8,900 | 1,080 |
| 2017-02-01 | 1,091 | 1,099 | 1,082 | 1,096 | 12,000 | 1,096 |
| 2017-01-31 | 1,118 | 1,118 | 1,097 | 1,097 | 16,400 | 1,097 |
| 2017-01-30 | 1,113 | 1,126 | 1,111 | 1,125 | 32,900 | 1,125 |
| 2017-01-27 | 1,087 | 1,107 | 1,058 | 1,106 | 36,500 | 1,106 |
| 2017-01-26 | 1,086 | 1,086 | 1,074 | 1,076 | 16,400 | 1,076 |
| 2017-01-25 | 1,080 | 1,089 | 1,079 | 1,085 | 18,600 | 1,085 |
| 2017-01-24 | 1,080 | 1,083 | 1,073 | 1,079 | 9,900 | 1,079 |
| 2017-01-23 | 1,080 | 1,092 | 1,069 | 1,086 | 23,000 | 1,086 |
| 2017-01-20 | 1,083 | 1,083 | 1,068 | 1,080 | 15,100 | 1,080 |
| 2017-01-19 | 1,067 | 1,077 | 1,057 | 1,076 | 19,800 | 1,076 |
| 2017-01-18 | 1,009 | 1,070 | 1,008 | 1,067 | 51,100 | 1,067 |
| 2017-01-17 | 1,050 | 1,050 | 1,036 | 1,037 | 12,100 | 1,037 |
| 2017-01-16 | 1,058 | 1,058 | 1,050 | 1,050 | 16,700 | 1,050 |
| 2017-01-13 | 1,054 | 1,062 | 1,052 | 1,060 | 13,600 | 1,060 |
| 2017-01-12 | 1,077 | 1,077 | 1,059 | 1,063 | 19,100 | 1,063 |
| 2017-01-11 | 1,073 | 1,080 | 1,061 | 1,078 | 20,500 | 1,078 |
| 2017-01-10 | 1,081 | 1,081 | 1,067 | 1,071 | 27,800 | 1,071 |
| 2017-01-06 | 1,085 | 1,086 | 1,077 | 1,083 | 27,700 | 1,083 |
| 2017-01-05 | 1,087 | 1,094 | 1,081 | 1,088 | 24,300 | 1,088 |
| 2017-01-04 | 1,078 | 1,088 | 1,074 | 1,085 | 39,500 | 1,085 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2012-06-27]1株→2株
