9640 (株)セゾンテクノロジー 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 | 2,355 | 2,355 | 2,327 | 2,333 | 5,300 | 2,333 |
| 2017-12-28 | 2,356 | 2,389 | 2,351 | 2,351 | 4,100 | 2,351 |
| 2017-12-27 | 2,312 | 2,387 | 2,312 | 2,379 | 6,300 | 2,379 |
| 2017-12-26 | 2,315 | 2,345 | 2,308 | 2,320 | 13,800 | 2,320 |
| 2017-12-25 | 2,386 | 2,427 | 2,342 | 2,342 | 13,100 | 2,342 |
| 2017-12-22 | 2,526 | 2,527 | 2,467 | 2,473 | 12,000 | 2,473 |
| 2017-12-21 | 2,418 | 2,564 | 2,418 | 2,531 | 25,300 | 2,531 |
| 2017-12-20 | 2,312 | 2,390 | 2,312 | 2,389 | 10,300 | 2,389 |
| 2017-12-19 | 2,366 | 2,374 | 2,310 | 2,312 | 22,400 | 2,312 |
| 2017-12-18 | 2,423 | 2,423 | 2,351 | 2,373 | 19,400 | 2,373 |
| 2017-12-15 | 2,484 | 2,485 | 2,370 | 2,437 | 21,400 | 2,437 |
| 2017-12-14 | 2,455 | 2,503 | 2,447 | 2,490 | 49,500 | 2,490 |
| 2017-12-13 | 2,230 | 2,599 | 2,230 | 2,503 | 118,700 | 2,503 |
| 2017-12-12 | 2,212 | 2,229 | 2,151 | 2,200 | 12,500 | 2,200 |
| 2017-12-11 | 2,101 | 2,275 | 2,066 | 2,233 | 39,700 | 2,233 |
| 2017-12-08 | 2,069 | 2,118 | 2,050 | 2,075 | 16,700 | 2,075 |
| 2017-12-07 | 2,022 | 2,066 | 2,013 | 2,036 | 5,800 | 2,036 |
| 2017-12-06 | 2,019 | 2,045 | 1,994 | 2,026 | 10,900 | 2,026 |
| 2017-12-05 | 2,024 | 2,029 | 1,992 | 2,000 | 16,000 | 2,000 |
| 2017-12-04 | 2,060 | 2,085 | 2,050 | 2,050 | 7,000 | 2,050 |
| 2017-12-01 | 2,131 | 2,134 | 2,050 | 2,059 | 23,500 | 2,059 |
| 2017-11-30 | 2,222 | 2,330 | 2,100 | 2,129 | 111,900 | 2,129 |
| 2017-11-29 | 2,071 | 2,078 | 2,046 | 2,051 | 13,300 | 2,051 |
| 2017-11-28 | 2,050 | 2,080 | 2,021 | 2,021 | 7,200 | 2,021 |
| 2017-11-27 | 1,993 | 2,068 | 1,990 | 2,036 | 17,100 | 2,036 |
| 2017-11-24 | 1,925 | 1,960 | 1,925 | 1,960 | 2,000 | 1,960 |
| 2017-11-22 | 1,925 | 1,939 | 1,895 | 1,920 | 4,900 | 1,920 |
| 2017-11-21 | 1,927 | 1,927 | 1,896 | 1,920 | 3,500 | 1,920 |
| 2017-11-20 | 1,903 | 1,927 | 1,860 | 1,927 | 6,500 | 1,927 |
| 2017-11-17 | 1,928 | 1,940 | 1,924 | 1,924 | 2,100 | 1,924 |
| 2017-11-16 | 1,904 | 1,951 | 1,900 | 1,928 | 5,400 | 1,928 |
| 2017-11-15 | 1,960 | 1,969 | 1,906 | 1,918 | 6,300 | 1,918 |
| 2017-11-13 | 1,969 | 1,999 | 1,961 | 1,968 | 5,000 | 1,968 |
| 2017-11-10 | 1,989 | 1,989 | 1,931 | 1,959 | 10,600 | 1,959 |
| 2017-11-09 | 2,024 | 2,036 | 1,991 | 1,992 | 10,300 | 1,992 |
| 2017-11-08 | 2,029 | 2,029 | 2,010 | 2,014 | 4,800 | 2,014 |
| 2017-11-07 | 1,992 | 2,029 | 1,989 | 2,029 | 8,500 | 2,029 |
| 2017-11-06 | 1,983 | 2,008 | 1,983 | 1,987 | 8,000 | 1,987 |
| 2017-11-02 | 1,997 | 2,000 | 1,982 | 1,982 | 6,700 | 1,982 |
| 2017-11-01 | 2,019 | 2,019 | 1,979 | 1,995 | 11,000 | 1,995 |
| 2017-10-31 | 2,025 | 2,025 | 1,988 | 2,010 | 8,000 | 2,010 |
| 2017-10-30 | 1,997 | 2,028 | 1,990 | 2,018 | 6,800 | 2,018 |
| 2017-10-27 | 1,987 | 1,989 | 1,971 | 1,989 | 2,500 | 1,989 |
| 2017-10-26 | 1,992 | 2,019 | 1,971 | 1,990 | 3,500 | 1,990 |
| 2017-10-25 | 2,040 | 2,040 | 1,997 | 1,997 | 5,500 | 1,997 |
| 2017-10-24 | 1,949 | 2,048 | 1,935 | 2,048 | 17,900 | 2,048 |
| 2017-10-23 | 1,966 | 1,976 | 1,921 | 1,946 | 22,300 | 1,946 |
| 2017-10-20 | 2,160 | 2,170 | 1,968 | 1,977 | 124,000 | 1,977 |
| 2017-10-19 | 2,020 | 2,060 | 2,012 | 2,060 | 72,900 | 2,060 |
| 2017-10-18 | 1,678 | 1,678 | 1,660 | 1,660 | 2,100 | 1,660 |
| 2017-10-17 | 1,670 | 1,692 | 1,670 | 1,675 | 1,600 | 1,675 |
| 2017-10-16 | 1,691 | 1,691 | 1,677 | 1,677 | 1,700 | 1,677 |
| 2017-10-13 | 1,650 | 1,686 | 1,650 | 1,651 | 24,400 | 1,651 |
| 2017-10-12 | 1,705 | 1,717 | 1,667 | 1,697 | 4,400 | 1,697 |
| 2017-10-11 | 1,676 | 1,702 | 1,676 | 1,701 | 3,400 | 1,701 |
| 2017-10-10 | 1,648 | 1,690 | 1,648 | 1,670 | 5,700 | 1,670 |
| 2017-10-06 | 1,631 | 1,639 | 1,631 | 1,639 | 300 | 1,639 |
| 2017-10-05 | 1,645 | 1,650 | 1,630 | 1,630 | 4,000 | 1,630 |
| 2017-10-04 | 1,642 | 1,642 | 1,630 | 1,630 | 3,200 | 1,630 |
| 2017-10-03 | 1,655 | 1,655 | 1,643 | 1,650 | 1,700 | 1,650 |
| 2017-10-02 | 1,640 | 1,655 | 1,630 | 1,645 | 3,600 | 1,645 |
| 2017-09-29 | 1,637 | 1,637 | 1,620 | 1,630 | 1,400 | 1,630 |
| 2017-09-28 | 1,631 | 1,631 | 1,621 | 1,622 | 2,000 | 1,622 |
| 2017-09-27 | 1,625 | 1,625 | 1,616 | 1,618 | 700 | 1,618 |
| 2017-09-26 | 1,602 | 1,620 | 1,596 | 1,620 | 3,600 | 1,620 |
| 2017-09-25 | 1,610 | 1,625 | 1,610 | 1,613 | 5,100 | 1,613 |
| 2017-09-22 | 1,639 | 1,639 | 1,626 | 1,631 | 900 | 1,631 |
| 2017-09-21 | 1,646 | 1,646 | 1,639 | 1,639 | 1,300 | 1,639 |
| 2017-09-20 | 1,649 | 1,649 | 1,630 | 1,646 | 1,500 | 1,646 |
| 2017-09-19 | 1,637 | 1,647 | 1,623 | 1,624 | 3,500 | 1,624 |
| 2017-09-15 | 1,594 | 1,619 | 1,589 | 1,604 | 3,500 | 1,604 |
| 2017-09-14 | 1,590 | 1,590 | 1,577 | 1,582 | 1,800 | 1,582 |
| 2017-09-13 | 1,592 | 1,593 | 1,586 | 1,586 | 1,800 | 1,586 |
| 2017-09-12 | 1,574 | 1,585 | 1,574 | 1,583 | 1,100 | 1,583 |
| 2017-09-11 | 1,553 | 1,574 | 1,553 | 1,574 | 1,100 | 1,574 |
| 2017-09-08 | 1,566 | 1,578 | 1,550 | 1,550 | 5,900 | 1,550 |
| 2017-09-07 | 1,605 | 1,605 | 1,605 | 1,605 | 300 | 1,605 |
| 2017-09-06 | 1,575 | 1,575 | 1,560 | 1,565 | 1,000 | 1,565 |
| 2017-09-05 | 1,620 | 1,620 | 1,575 | 1,575 | 2,300 | 1,575 |
| 2017-09-04 | 1,640 | 1,645 | 1,620 | 1,621 | 4,200 | 1,621 |
| 2017-09-01 | 1,639 | 1,645 | 1,624 | 1,635 | 4,100 | 1,635 |
| 2017-08-31 | 1,583 | 1,612 | 1,566 | 1,610 | 6,100 | 1,610 |
| 2017-08-30 | 1,555 | 1,577 | 1,555 | 1,576 | 1,400 | 1,576 |
| 2017-08-29 | 1,551 | 1,551 | 1,539 | 1,542 | 1,700 | 1,542 |
| 2017-08-28 | 1,565 | 1,565 | 1,557 | 1,557 | 1,800 | 1,557 |
| 2017-08-25 | 1,559 | 1,598 | 1,551 | 1,567 | 5,700 | 1,567 |
| 2017-08-24 | 1,590 | 1,590 | 1,545 | 1,560 | 2,700 | 1,560 |
| 2017-08-23 | 1,550 | 1,583 | 1,550 | 1,553 | 3,800 | 1,553 |
| 2017-08-22 | 1,555 | 1,556 | 1,548 | 1,548 | 5,200 | 1,548 |
| 2017-08-21 | 1,610 | 1,610 | 1,555 | 1,555 | 5,400 | 1,555 |
| 2017-08-18 | 1,634 | 1,634 | 1,600 | 1,610 | 6,200 | 1,610 |
| 2017-08-17 | 1,650 | 1,659 | 1,636 | 1,637 | 2,700 | 1,637 |
| 2017-08-16 | 1,652 | 1,665 | 1,642 | 1,642 | 2,400 | 1,642 |
| 2017-08-15 | 1,653 | 1,653 | 1,641 | 1,643 | 6,000 | 1,643 |
| 2017-08-14 | 1,662 | 1,697 | 1,654 | 1,657 | 4,300 | 1,657 |
| 2017-08-10 | 1,665 | 1,665 | 1,654 | 1,661 | 1,500 | 1,661 |
| 2017-08-09 | 1,676 | 1,676 | 1,661 | 1,672 | 1,400 | 1,672 |
| 2017-08-08 | 1,672 | 1,684 | 1,672 | 1,672 | 1,800 | 1,672 |
| 2017-08-07 | 1,696 | 1,698 | 1,661 | 1,661 | 2,600 | 1,661 |
| 2017-08-04 | 1,701 | 1,701 | 1,663 | 1,685 | 4,600 | 1,685 |
| 2017-08-03 | 1,721 | 1,730 | 1,705 | 1,705 | 4,500 | 1,705 |
| 2017-08-02 | 1,742 | 1,742 | 1,708 | 1,718 | 7,400 | 1,718 |
| 2017-08-01 | 1,740 | 1,745 | 1,702 | 1,702 | 4,600 | 1,702 |
| 2017-07-31 | 1,749 | 1,750 | 1,730 | 1,745 | 1,700 | 1,745 |
| 2017-07-28 | 1,762 | 1,762 | 1,735 | 1,749 | 3,200 | 1,749 |
| 2017-07-27 | 1,774 | 1,775 | 1,760 | 1,775 | 3,800 | 1,775 |
| 2017-07-26 | 1,765 | 1,774 | 1,763 | 1,774 | 5,400 | 1,774 |
| 2017-07-25 | 1,748 | 1,765 | 1,748 | 1,763 | 3,400 | 1,763 |
| 2017-07-24 | 1,760 | 1,760 | 1,750 | 1,759 | 3,700 | 1,759 |
| 2017-07-21 | 1,767 | 1,779 | 1,745 | 1,746 | 9,900 | 1,746 |
| 2017-07-20 | 1,745 | 1,769 | 1,732 | 1,768 | 5,700 | 1,768 |
| 2017-07-19 | 1,740 | 1,740 | 1,732 | 1,732 | 300 | 1,732 |
| 2017-07-18 | 1,777 | 1,777 | 1,725 | 1,732 | 9,100 | 1,732 |
| 2017-07-14 | 1,735 | 1,740 | 1,730 | 1,737 | 7,200 | 1,737 |
| 2017-07-13 | 1,704 | 1,719 | 1,704 | 1,718 | 2,600 | 1,718 |
| 2017-07-12 | 1,710 | 1,710 | 1,693 | 1,704 | 4,100 | 1,704 |
| 2017-07-11 | 1,705 | 1,710 | 1,705 | 1,710 | 1,200 | 1,710 |
| 2017-07-10 | 1,726 | 1,726 | 1,699 | 1,700 | 2,700 | 1,700 |
| 2017-07-07 | 1,718 | 1,720 | 1,686 | 1,700 | 4,200 | 1,700 |
| 2017-07-06 | 1,706 | 1,710 | 1,700 | 1,710 | 800 | 1,710 |
| 2017-07-05 | 1,680 | 1,700 | 1,680 | 1,700 | 2,600 | 1,700 |
| 2017-07-04 | 1,716 | 1,716 | 1,686 | 1,691 | 3,100 | 1,691 |
| 2017-07-03 | 1,714 | 1,714 | 1,693 | 1,702 | 1,200 | 1,702 |
| 2017-06-30 | 1,699 | 1,700 | 1,690 | 1,700 | 2,500 | 1,700 |
| 2017-06-29 | 1,691 | 1,710 | 1,691 | 1,701 | 2,500 | 1,701 |
| 2017-06-28 | 1,712 | 1,720 | 1,692 | 1,697 | 4,400 | 1,697 |
| 2017-06-27 | 1,720 | 1,720 | 1,712 | 1,712 | 3,100 | 1,712 |
| 2017-06-26 | 1,720 | 1,725 | 1,704 | 1,706 | 2,000 | 1,706 |
| 2017-06-23 | 1,719 | 1,744 | 1,690 | 1,720 | 5,500 | 1,720 |
| 2017-06-22 | 1,697 | 1,714 | 1,696 | 1,714 | 3,200 | 1,714 |
| 2017-06-21 | 1,700 | 1,716 | 1,695 | 1,695 | 2,600 | 1,695 |
| 2017-06-20 | 1,698 | 1,719 | 1,690 | 1,714 | 4,500 | 1,714 |
| 2017-06-19 | 1,698 | 1,701 | 1,698 | 1,698 | 2,800 | 1,698 |
| 2017-06-16 | 1,711 | 1,733 | 1,700 | 1,700 | 5,100 | 1,700 |
| 2017-06-15 | 1,735 | 1,735 | 1,715 | 1,730 | 3,700 | 1,730 |
| 2017-06-14 | 1,712 | 1,735 | 1,711 | 1,735 | 5,500 | 1,735 |
| 2017-06-13 | 1,684 | 1,740 | 1,684 | 1,739 | 2,900 | 1,739 |
| 2017-06-12 | 1,750 | 1,750 | 1,665 | 1,701 | 5,200 | 1,701 |
| 2017-06-09 | 1,745 | 1,750 | 1,733 | 1,740 | 4,700 | 1,740 |
| 2017-06-08 | 1,737 | 1,755 | 1,737 | 1,745 | 5,400 | 1,745 |
| 2017-06-07 | 1,740 | 1,750 | 1,720 | 1,745 | 5,500 | 1,745 |
| 2017-06-06 | 1,755 | 1,775 | 1,738 | 1,738 | 9,200 | 1,738 |
| 2017-06-05 | 1,738 | 1,750 | 1,725 | 1,750 | 8,200 | 1,750 |
| 2017-06-02 | 1,727 | 1,740 | 1,719 | 1,725 | 8,200 | 1,725 |
| 2017-06-01 | 1,720 | 1,727 | 1,704 | 1,727 | 4,300 | 1,727 |
| 2017-05-31 | 1,728 | 1,728 | 1,706 | 1,720 | 5,000 | 1,720 |
| 2017-05-30 | 1,687 | 1,694 | 1,680 | 1,688 | 3,100 | 1,688 |
| 2017-05-29 | 1,700 | 1,740 | 1,670 | 1,684 | 21,400 | 1,684 |
| 2017-05-26 | 1,650 | 1,670 | 1,632 | 1,660 | 6,400 | 1,660 |
| 2017-05-25 | 1,660 | 1,670 | 1,650 | 1,660 | 6,000 | 1,660 |
| 2017-05-24 | 1,652 | 1,659 | 1,651 | 1,659 | 2,300 | 1,659 |
| 2017-05-23 | 1,640 | 1,660 | 1,635 | 1,645 | 12,000 | 1,645 |
| 2017-05-22 | 1,630 | 1,635 | 1,607 | 1,635 | 2,300 | 1,635 |
| 2017-05-19 | 1,605 | 1,626 | 1,592 | 1,624 | 3,600 | 1,624 |
| 2017-05-18 | 1,597 | 1,616 | 1,571 | 1,592 | 5,800 | 1,592 |
| 2017-05-17 | 1,614 | 1,649 | 1,605 | 1,621 | 15,300 | 1,621 |
| 2017-05-16 | 1,615 | 1,620 | 1,615 | 1,618 | 4,000 | 1,618 |
| 2017-05-15 | 1,595 | 1,628 | 1,595 | 1,619 | 7,600 | 1,619 |
| 2017-05-12 | 1,600 | 1,635 | 1,585 | 1,600 | 12,200 | 1,600 |
| 2017-05-11 | 1,640 | 1,678 | 1,560 | 1,573 | 37,400 | 1,573 |
| 2017-05-10 | 1,464 | 1,520 | 1,464 | 1,520 | 7,100 | 1,520 |
| 2017-05-09 | 1,465 | 1,480 | 1,455 | 1,460 | 4,000 | 1,460 |
| 2017-05-08 | 1,427 | 1,439 | 1,406 | 1,435 | 4,400 | 1,435 |
| 2017-05-02 | 1,379 | 1,410 | 1,379 | 1,397 | 5,000 | 1,397 |
| 2017-05-01 | 1,405 | 1,405 | 1,345 | 1,390 | 3,800 | 1,390 |
| 2017-04-28 | 1,389 | 1,389 | 1,371 | 1,378 | 1,100 | 1,378 |
| 2017-04-27 | 1,360 | 1,370 | 1,360 | 1,361 | 2,000 | 1,361 |
| 2017-04-26 | 1,345 | 1,361 | 1,345 | 1,351 | 1,100 | 1,351 |
| 2017-04-25 | 1,343 | 1,343 | 1,340 | 1,340 | 400 | 1,340 |
| 2017-04-24 | 1,372 | 1,372 | 1,340 | 1,343 | 1,900 | 1,343 |
| 2017-04-21 | 1,342 | 1,356 | 1,340 | 1,342 | 7,500 | 1,342 |
| 2017-04-20 | 1,340 | 1,342 | 1,286 | 1,341 | 10,600 | 1,341 |
| 2017-04-19 | 1,450 | 1,450 | 1,319 | 1,333 | 29,300 | 1,333 |
| 2017-04-18 | 1,269 | 1,345 | 1,269 | 1,345 | 6,400 | 1,345 |
| 2017-04-17 | 1,218 | 1,248 | 1,218 | 1,239 | 1,300 | 1,239 |
| 2017-04-14 | 1,217 | 1,264 | 1,217 | 1,230 | 5,600 | 1,230 |
| 2017-04-13 | 1,228 | 1,239 | 1,205 | 1,212 | 6,800 | 1,212 |
| 2017-04-12 | 1,310 | 1,310 | 1,256 | 1,258 | 7,800 | 1,258 |
| 2017-04-11 | 1,334 | 1,334 | 1,308 | 1,310 | 4,300 | 1,310 |
| 2017-04-10 | 1,311 | 1,359 | 1,304 | 1,308 | 3,600 | 1,308 |
| 2017-04-07 | 1,340 | 1,355 | 1,298 | 1,298 | 10,300 | 1,298 |
| 2017-04-06 | 1,480 | 1,480 | 1,329 | 1,329 | 8,800 | 1,329 |
| 2017-04-05 | 1,450 | 1,480 | 1,430 | 1,480 | 1,800 | 1,480 |
| 2017-04-04 | 1,528 | 1,528 | 1,451 | 1,460 | 10,800 | 1,460 |
| 2017-04-03 | 1,544 | 1,545 | 1,518 | 1,525 | 6,900 | 1,525 |
| 2017-03-31 | 1,540 | 1,588 | 1,533 | 1,553 | 7,200 | 1,553 |
| 2017-03-30 | 1,527 | 1,539 | 1,518 | 1,538 | 3,400 | 1,538 |
| 2017-03-29 | 1,540 | 1,540 | 1,526 | 1,526 | 1,500 | 1,526 |
| 2017-03-28 | 1,520 | 1,546 | 1,507 | 1,530 | 7,400 | 1,530 |
| 2017-03-27 | 1,516 | 1,520 | 1,482 | 1,520 | 11,000 | 1,520 |
| 2017-03-24 | 1,530 | 1,530 | 1,513 | 1,528 | 2,300 | 1,528 |
| 2017-03-23 | 1,520 | 1,529 | 1,520 | 1,525 | 2,400 | 1,525 |
| 2017-03-22 | 1,519 | 1,520 | 1,510 | 1,517 | 5,300 | 1,517 |
| 2017-03-21 | 1,567 | 1,567 | 1,530 | 1,555 | 3,000 | 1,555 |
| 2017-03-17 | 1,580 | 1,580 | 1,535 | 1,542 | 14,100 | 1,542 |
| 2017-03-16 | 1,546 | 1,552 | 1,533 | 1,540 | 6,800 | 1,540 |
| 2017-03-15 | 1,600 | 1,625 | 1,554 | 1,560 | 34,700 | 1,560 |
| 2017-03-14 | 1,511 | 1,555 | 1,503 | 1,550 | 5,900 | 1,550 |
| 2017-03-13 | 1,527 | 1,527 | 1,502 | 1,512 | 11,200 | 1,512 |
| 2017-03-10 | 1,567 | 1,567 | 1,547 | 1,550 | 4,800 | 1,550 |
| 2017-03-09 | 1,580 | 1,580 | 1,531 | 1,565 | 15,100 | 1,565 |
| 2017-03-08 | 1,552 | 1,597 | 1,531 | 1,555 | 24,100 | 1,555 |
| 2017-03-07 | 1,480 | 1,600 | 1,470 | 1,570 | 42,800 | 1,570 |
| 2017-03-06 | 1,420 | 1,499 | 1,420 | 1,450 | 31,000 | 1,450 |
| 2017-03-03 | 1,447 | 1,447 | 1,421 | 1,433 | 1,500 | 1,433 |
| 2017-03-02 | 1,425 | 1,447 | 1,425 | 1,447 | 3,600 | 1,447 |
| 2017-03-01 | 1,400 | 1,413 | 1,370 | 1,413 | 4,700 | 1,413 |
| 2017-02-28 | 1,392 | 1,398 | 1,389 | 1,391 | 1,800 | 1,391 |
| 2017-02-27 | 1,371 | 1,400 | 1,371 | 1,400 | 5,600 | 1,400 |
| 2017-02-24 | 1,377 | 1,389 | 1,364 | 1,370 | 1,100 | 1,370 |
| 2017-02-23 | 1,362 | 1,388 | 1,362 | 1,385 | 1,000 | 1,385 |
| 2017-02-22 | 1,390 | 1,390 | 1,360 | 1,388 | 6,500 | 1,388 |
| 2017-02-21 | 1,390 | 1,390 | 1,380 | 1,382 | 3,700 | 1,382 |
| 2017-02-20 | 1,430 | 1,430 | 1,390 | 1,390 | 3,500 | 1,390 |
| 2017-02-17 | 1,385 | 1,409 | 1,385 | 1,400 | 4,900 | 1,400 |
| 2017-02-16 | 1,390 | 1,409 | 1,365 | 1,385 | 7,300 | 1,385 |
| 2017-02-15 | 1,347 | 1,364 | 1,347 | 1,360 | 3,900 | 1,360 |
| 2017-02-14 | 1,342 | 1,343 | 1,337 | 1,342 | 1,900 | 1,342 |
| 2017-02-13 | 1,310 | 1,335 | 1,310 | 1,335 | 5,500 | 1,335 |
| 2017-02-10 | 1,322 | 1,329 | 1,303 | 1,303 | 2,800 | 1,303 |
| 2017-02-09 | 1,301 | 1,375 | 1,300 | 1,319 | 18,700 | 1,319 |
| 2017-02-08 | 1,302 | 1,320 | 1,298 | 1,302 | 5,500 | 1,302 |
| 2017-02-07 | 1,302 | 1,318 | 1,300 | 1,302 | 3,000 | 1,302 |
| 2017-02-06 | 1,300 | 1,479 | 1,235 | 1,300 | 55,600 | 1,300 |
| 2017-02-03 | 1,313 | 1,313 | 1,294 | 1,294 | 1,700 | 1,294 |
| 2017-02-02 | 1,328 | 1,342 | 1,312 | 1,312 | 4,900 | 1,312 |
| 2017-02-01 | 1,329 | 1,329 | 1,307 | 1,316 | 3,200 | 1,316 |
| 2017-01-31 | 1,300 | 1,320 | 1,289 | 1,308 | 14,000 | 1,308 |
| 2017-01-30 | 1,233 | 1,276 | 1,233 | 1,275 | 2,500 | 1,275 |
| 2017-01-27 | 1,239 | 1,260 | 1,233 | 1,233 | 3,800 | 1,233 |
| 2017-01-26 | 1,207 | 1,238 | 1,207 | 1,238 | 1,900 | 1,238 |
| 2017-01-25 | 1,210 | 1,225 | 1,205 | 1,225 | 2,900 | 1,225 |
| 2017-01-24 | 1,225 | 1,238 | 1,225 | 1,227 | 1,400 | 1,227 |
| 2017-01-23 | 1,246 | 1,246 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2017-01-20 | 1,245 | 1,245 | 1,240 | 1,242 | 400 | 1,242 |
| 2017-01-19 | 1,265 | 1,293 | 1,256 | 1,256 | 1,600 | 1,256 |
| 2017-01-18 | 1,250 | 1,265 | 1,233 | 1,265 | 2,200 | 1,265 |
| 2017-01-17 | 1,240 | 1,419 | 1,230 | 1,231 | 40,100 | 1,231 |
| 2017-01-16 | 1,250 | 1,250 | 1,235 | 1,235 | 700 | 1,235 |
| 2017-01-13 | 1,237 | 1,237 | 1,213 | 1,235 | 2,600 | 1,235 |
| 2017-01-12 | 1,249 | 1,282 | 1,184 | 1,217 | 15,400 | 1,217 |
| 2017-01-11 | 1,274 | 1,274 | 1,249 | 1,258 | 1,100 | 1,258 |
| 2017-01-10 | 1,293 | 1,293 | 1,274 | 1,274 | 1,500 | 1,274 |
| 2017-01-06 | 1,198 | 1,267 | 1,198 | 1,245 | 6,500 | 1,245 |
| 2017-01-05 | 1,169 | 1,201 | 1,169 | 1,197 | 10,500 | 1,197 |
| 2017-01-04 | 1,137 | 1,150 | 1,133 | 1,150 | 1,200 | 1,150 |
分割・併合履歴 ： [2005-09-27]1株→2株
