9644 (株)タナベコンサルティンググループ 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 | 1,805 | 1,820 | 1,791 | 1,804 | 7,600 | 902 |
| 2017-12-28 | 1,800 | 1,811 | 1,792 | 1,805 | 7,000 | 902.50 |
| 2017-12-27 | 1,706 | 1,850 | 1,706 | 1,786 | 22,700 | 893 |
| 2017-12-26 | 1,675 | 1,700 | 1,675 | 1,700 | 7,300 | 850 |
| 2017-12-25 | 1,650 | 1,674 | 1,649 | 1,674 | 10,200 | 837 |
| 2017-12-22 | 1,633 | 1,650 | 1,633 | 1,648 | 2,600 | 824 |
| 2017-12-21 | 1,641 | 1,652 | 1,635 | 1,651 | 7,400 | 825.50 |
| 2017-12-20 | 1,647 | 1,660 | 1,644 | 1,654 | 5,700 | 827 |
| 2017-12-19 | 1,674 | 1,674 | 1,650 | 1,650 | 3,000 | 825 |
| 2017-12-18 | 1,674 | 1,675 | 1,665 | 1,671 | 3,300 | 835.50 |
| 2017-12-15 | 1,673 | 1,676 | 1,666 | 1,674 | 3,300 | 837 |
| 2017-12-14 | 1,685 | 1,685 | 1,666 | 1,673 | 2,800 | 836.50 |
| 2017-12-13 | 1,656 | 1,660 | 1,654 | 1,656 | 2,800 | 828 |
| 2017-12-12 | 1,655 | 1,663 | 1,651 | 1,659 | 2,300 | 829.50 |
| 2017-12-11 | 1,649 | 1,660 | 1,642 | 1,660 | 5,200 | 830 |
| 2017-12-08 | 1,627 | 1,649 | 1,627 | 1,649 | 7,400 | 824.50 |
| 2017-12-07 | 1,621 | 1,630 | 1,621 | 1,627 | 5,100 | 813.50 |
| 2017-12-06 | 1,604 | 1,629 | 1,604 | 1,621 | 9,500 | 810.50 |
| 2017-12-05 | 1,605 | 1,612 | 1,595 | 1,605 | 6,100 | 802.50 |
| 2017-12-04 | 1,630 | 1,630 | 1,605 | 1,605 | 7,800 | 802.50 |
| 2017-12-01 | 1,600 | 1,613 | 1,592 | 1,605 | 6,300 | 802.50 |
| 2017-11-30 | 1,574 | 1,627 | 1,562 | 1,606 | 10,300 | 803 |
| 2017-11-29 | 1,565 | 1,570 | 1,554 | 1,570 | 7,000 | 785 |
| 2017-11-28 | 1,557 | 1,567 | 1,557 | 1,565 | 3,500 | 782.50 |
| 2017-11-27 | 1,544 | 1,560 | 1,544 | 1,557 | 8,700 | 778.50 |
| 2017-11-24 | 1,503 | 1,548 | 1,503 | 1,544 | 10,600 | 772 |
| 2017-11-22 | 1,504 | 1,520 | 1,501 | 1,509 | 5,900 | 754.50 |
| 2017-11-21 | 1,517 | 1,520 | 1,506 | 1,506 | 10,600 | 753 |
| 2017-11-20 | 1,519 | 1,519 | 1,507 | 1,514 | 9,000 | 757 |
| 2017-11-17 | 1,516 | 1,518 | 1,502 | 1,517 | 5,600 | 758.50 |
| 2017-11-16 | 1,500 | 1,519 | 1,500 | 1,514 | 6,100 | 757 |
| 2017-11-15 | 1,497 | 1,525 | 1,451 | 1,511 | 16,000 | 755.50 |
| 2017-11-13 | 1,500 | 1,503 | 1,500 | 1,503 | 3,000 | 751.50 |
| 2017-11-10 | 1,491 | 1,504 | 1,491 | 1,500 | 3,900 | 750 |
| 2017-11-09 | 1,500 | 1,507 | 1,486 | 1,506 | 7,400 | 753 |
| 2017-11-08 | 1,481 | 1,505 | 1,473 | 1,503 | 7,100 | 751.50 |
| 2017-11-07 | 1,500 | 1,505 | 1,494 | 1,505 | 4,300 | 752.50 |
| 2017-11-06 | 1,502 | 1,507 | 1,497 | 1,504 | 9,100 | 752 |
| 2017-11-02 | 1,471 | 1,510 | 1,470 | 1,505 | 25,100 | 752.50 |
| 2017-11-01 | 1,461 | 1,471 | 1,460 | 1,471 | 14,100 | 735.50 |
| 2017-10-31 | 1,450 | 1,457 | 1,443 | 1,456 | 6,700 | 728 |
| 2017-10-30 | 1,441 | 1,450 | 1,440 | 1,445 | 25,700 | 722.50 |
| 2017-10-27 | 1,434 | 1,450 | 1,434 | 1,441 | 10,000 | 720.50 |
| 2017-10-26 | 1,431 | 1,444 | 1,431 | 1,434 | 9,800 | 717 |
| 2017-10-25 | 1,424 | 1,431 | 1,424 | 1,431 | 9,700 | 715.50 |
| 2017-10-24 | 1,422 | 1,424 | 1,416 | 1,424 | 4,700 | 712 |
| 2017-10-23 | 1,427 | 1,429 | 1,418 | 1,422 | 9,200 | 711 |
| 2017-10-20 | 1,409 | 1,420 | 1,406 | 1,417 | 5,700 | 708.50 |
| 2017-10-19 | 1,412 | 1,416 | 1,410 | 1,411 | 4,100 | 705.50 |
| 2017-10-18 | 1,412 | 1,421 | 1,405 | 1,418 | 8,900 | 709 |
| 2017-10-17 | 1,417 | 1,419 | 1,404 | 1,413 | 4,500 | 706.50 |
| 2017-10-16 | 1,405 | 1,423 | 1,403 | 1,417 | 25,200 | 708.50 |
| 2017-10-13 | 1,396 | 1,402 | 1,395 | 1,399 | 6,300 | 699.50 |
| 2017-10-12 | 1,400 | 1,400 | 1,395 | 1,395 | 5,700 | 697.50 |
| 2017-10-11 | 1,396 | 1,398 | 1,396 | 1,398 | 3,300 | 699 |
| 2017-10-10 | 1,399 | 1,402 | 1,396 | 1,396 | 7,000 | 698 |
| 2017-10-06 | 1,396 | 1,403 | 1,396 | 1,399 | 2,700 | 699.50 |
| 2017-10-05 | 1,400 | 1,401 | 1,400 | 1,400 | 1,900 | 700 |
| 2017-10-04 | 1,400 | 1,401 | 1,396 | 1,401 | 4,900 | 700.50 |
| 2017-10-03 | 1,401 | 1,407 | 1,401 | 1,403 | 3,700 | 701.50 |
| 2017-10-02 | 1,404 | 1,405 | 1,397 | 1,402 | 7,200 | 701 |
| 2017-09-29 | 1,397 | 1,406 | 1,396 | 1,396 | 6,400 | 698 |
| 2017-09-28 | 1,402 | 1,402 | 1,395 | 1,399 | 4,200 | 699.50 |
| 2017-09-27 | 1,400 | 1,403 | 1,395 | 1,401 | 17,200 | 700.50 |
| 2017-09-26 | 1,429 | 1,430 | 1,378 | 1,378 | 41,100 | 689 |
| 2017-09-25 | 1,423 | 1,430 | 1,423 | 1,429 | 8,900 | 714.50 |
| 2017-09-22 | 1,421 | 1,426 | 1,416 | 1,423 | 6,500 | 711.50 |
| 2017-09-21 | 1,421 | 1,428 | 1,421 | 1,426 | 14,500 | 713 |
| 2017-09-20 | 1,420 | 1,424 | 1,416 | 1,421 | 9,200 | 710.50 |
| 2017-09-19 | 1,414 | 1,419 | 1,414 | 1,419 | 7,800 | 709.50 |
| 2017-09-15 | 1,418 | 1,419 | 1,414 | 1,414 | 7,700 | 707 |
| 2017-09-14 | 1,415 | 1,415 | 1,410 | 1,413 | 4,000 | 706.50 |
| 2017-09-13 | 1,415 | 1,419 | 1,412 | 1,412 | 4,500 | 706 |
| 2017-09-12 | 1,410 | 1,415 | 1,410 | 1,415 | 2,500 | 707.50 |
| 2017-09-11 | 1,401 | 1,417 | 1,401 | 1,410 | 3,800 | 705 |
| 2017-09-08 | 1,399 | 1,407 | 1,399 | 1,401 | 7,700 | 700.50 |
| 2017-09-07 | 1,404 | 1,407 | 1,400 | 1,404 | 3,500 | 702 |
| 2017-09-06 | 1,406 | 1,406 | 1,396 | 1,402 | 3,700 | 701 |
| 2017-09-05 | 1,407 | 1,411 | 1,403 | 1,404 | 3,200 | 702 |
| 2017-09-04 | 1,412 | 1,412 | 1,405 | 1,405 | 7,000 | 702.50 |
| 2017-09-01 | 1,412 | 1,412 | 1,408 | 1,409 | 1,300 | 704.50 |
| 2017-08-31 | 1,417 | 1,417 | 1,412 | 1,415 | 1,700 | 707.50 |
| 2017-08-30 | 1,413 | 1,417 | 1,410 | 1,414 | 3,700 | 707 |
| 2017-08-29 | 1,409 | 1,412 | 1,405 | 1,411 | 2,100 | 705.50 |
| 2017-08-28 | 1,418 | 1,418 | 1,402 | 1,412 | 5,900 | 706 |
| 2017-08-25 | 1,403 | 1,412 | 1,403 | 1,404 | 4,000 | 702 |
| 2017-08-24 | 1,400 | 1,407 | 1,400 | 1,403 | 2,000 | 701.50 |
| 2017-08-23 | 1,405 | 1,412 | 1,398 | 1,398 | 4,000 | 699 |
| 2017-08-22 | 1,396 | 1,405 | 1,395 | 1,399 | 2,700 | 699.50 |
| 2017-08-21 | 1,394 | 1,405 | 1,392 | 1,396 | 2,600 | 698 |
| 2017-08-18 | 1,398 | 1,400 | 1,392 | 1,394 | 3,800 | 697 |
| 2017-08-17 | 1,400 | 1,400 | 1,396 | 1,398 | 2,200 | 699 |
| 2017-08-16 | 1,392 | 1,398 | 1,392 | 1,392 | 2,500 | 696 |
| 2017-08-15 | 1,390 | 1,399 | 1,390 | 1,390 | 4,700 | 695 |
| 2017-08-14 | 1,395 | 1,399 | 1,390 | 1,390 | 6,800 | 695 |
| 2017-08-10 | 1,402 | 1,407 | 1,400 | 1,402 | 2,700 | 701 |
| 2017-08-09 | 1,410 | 1,414 | 1,400 | 1,404 | 3,300 | 702 |
| 2017-08-08 | 1,403 | 1,411 | 1,403 | 1,411 | 2,000 | 705.50 |
| 2017-08-07 | 1,410 | 1,414 | 1,409 | 1,413 | 3,800 | 706.50 |
| 2017-08-04 | 1,409 | 1,414 | 1,408 | 1,414 | 1,500 | 707 |
| 2017-08-03 | 1,415 | 1,415 | 1,409 | 1,412 | 3,400 | 706 |
| 2017-08-02 | 1,411 | 1,414 | 1,411 | 1,413 | 900 | 706.50 |
| 2017-08-01 | 1,413 | 1,413 | 1,406 | 1,411 | 2,300 | 705.50 |
| 2017-07-31 | 1,406 | 1,412 | 1,404 | 1,406 | 3,300 | 703 |
| 2017-07-28 | 1,407 | 1,413 | 1,406 | 1,413 | 1,900 | 706.50 |
| 2017-07-27 | 1,413 | 1,414 | 1,409 | 1,409 | 3,000 | 704.50 |
| 2017-07-26 | 1,417 | 1,417 | 1,413 | 1,413 | 1,100 | 706.50 |
| 2017-07-25 | 1,417 | 1,420 | 1,414 | 1,415 | 5,200 | 707.50 |
| 2017-07-24 | 1,415 | 1,419 | 1,414 | 1,417 | 3,200 | 708.50 |
| 2017-07-21 | 1,419 | 1,419 | 1,415 | 1,415 | 1,500 | 707.50 |
| 2017-07-20 | 1,419 | 1,420 | 1,414 | 1,417 | 2,700 | 708.50 |
| 2017-07-19 | 1,420 | 1,420 | 1,416 | 1,419 | 1,400 | 709.50 |
| 2017-07-18 | 1,416 | 1,420 | 1,416 | 1,418 | 2,300 | 709 |
| 2017-07-14 | 1,413 | 1,419 | 1,413 | 1,416 | 1,400 | 708 |
| 2017-07-13 | 1,418 | 1,418 | 1,410 | 1,413 | 1,800 | 706.50 |
| 2017-07-12 | 1,407 | 1,413 | 1,407 | 1,408 | 2,400 | 704 |
| 2017-07-11 | 1,406 | 1,418 | 1,406 | 1,406 | 1,300 | 703 |
| 2017-07-10 | 1,405 | 1,410 | 1,405 | 1,405 | 1,600 | 702.50 |
| 2017-07-07 | 1,412 | 1,414 | 1,404 | 1,404 | 3,900 | 702 |
| 2017-07-06 | 1,435 | 1,435 | 1,410 | 1,426 | 6,800 | 713 |
| 2017-07-05 | 1,422 | 1,430 | 1,414 | 1,421 | 5,800 | 710.50 |
| 2017-07-04 | 1,440 | 1,450 | 1,426 | 1,427 | 6,400 | 713.50 |
| 2017-07-03 | 1,424 | 1,430 | 1,424 | 1,426 | 2,600 | 713 |
| 2017-06-30 | 1,424 | 1,436 | 1,424 | 1,424 | 19,900 | 712 |
| 2017-06-29 | 1,410 | 1,426 | 1,410 | 1,424 | 5,200 | 712 |
| 2017-06-28 | 1,414 | 1,414 | 1,406 | 1,406 | 3,300 | 703 |
| 2017-06-27 | 1,410 | 1,410 | 1,400 | 1,402 | 1,400 | 701 |
| 2017-06-26 | 1,404 | 1,408 | 1,395 | 1,402 | 7,600 | 701 |
| 2017-06-23 | 1,423 | 1,423 | 1,400 | 1,401 | 4,700 | 700.50 |
| 2017-06-22 | 1,393 | 1,396 | 1,393 | 1,395 | 3,300 | 697.50 |
| 2017-06-21 | 1,386 | 1,394 | 1,386 | 1,387 | 1,700 | 693.50 |
| 2017-06-20 | 1,386 | 1,393 | 1,383 | 1,393 | 2,900 | 696.50 |
| 2017-06-19 | 1,384 | 1,387 | 1,384 | 1,385 | 1,200 | 692.50 |
| 2017-06-16 | 1,380 | 1,387 | 1,380 | 1,384 | 1,500 | 692 |
| 2017-06-15 | 1,389 | 1,389 | 1,381 | 1,381 | 1,300 | 690.50 |
| 2017-06-14 | 1,393 | 1,393 | 1,381 | 1,381 | 1,800 | 690.50 |
| 2017-06-13 | 1,381 | 1,392 | 1,381 | 1,384 | 1,500 | 692 |
| 2017-06-12 | 1,390 | 1,391 | 1,381 | 1,381 | 4,000 | 690.50 |
| 2017-06-09 | 1,389 | 1,393 | 1,389 | 1,390 | 3,300 | 695 |
| 2017-06-08 | 1,383 | 1,389 | 1,383 | 1,389 | 3,100 | 694.50 |
| 2017-06-07 | 1,383 | 1,391 | 1,381 | 1,383 | 1,800 | 691.50 |
| 2017-06-06 | 1,399 | 1,399 | 1,384 | 1,387 | 3,500 | 693.50 |
| 2017-06-05 | 1,392 | 1,399 | 1,392 | 1,397 | 2,800 | 698.50 |
| 2017-06-02 | 1,392 | 1,399 | 1,392 | 1,399 | 3,100 | 699.50 |
| 2017-06-01 | 1,386 | 1,392 | 1,386 | 1,392 | 2,200 | 696 |
| 2017-05-31 | 1,400 | 1,400 | 1,386 | 1,386 | 2,700 | 693 |
| 2017-05-30 | 1,400 | 1,400 | 1,395 | 1,396 | 1,800 | 698 |
| 2017-05-29 | 1,392 | 1,394 | 1,392 | 1,393 | 3,100 | 696.50 |
| 2017-05-26 | 1,392 | 1,395 | 1,391 | 1,392 | 2,500 | 696 |
| 2017-05-25 | 1,391 | 1,395 | 1,391 | 1,391 | 3,200 | 695.50 |
| 2017-05-24 | 1,393 | 1,393 | 1,389 | 1,391 | 700 | 695.50 |
| 2017-05-23 | 1,388 | 1,394 | 1,381 | 1,385 | 2,700 | 692.50 |
| 2017-05-22 | 1,380 | 1,390 | 1,380 | 1,385 | 2,400 | 692.50 |
| 2017-05-19 | 1,410 | 1,410 | 1,380 | 1,383 | 5,500 | 691.50 |
| 2017-05-18 | 1,402 | 1,403 | 1,396 | 1,400 | 3,200 | 700 |
| 2017-05-17 | 1,430 | 1,430 | 1,377 | 1,410 | 5,600 | 705 |
| 2017-05-16 | 1,430 | 1,450 | 1,430 | 1,433 | 6,300 | 716.50 |
| 2017-05-15 | 1,401 | 1,480 | 1,400 | 1,437 | 22,300 | 718.50 |
| 2017-05-12 | 1,420 | 1,440 | 1,401 | 1,437 | 24,500 | 718.50 |
| 2017-05-11 | 1,420 | 1,423 | 1,412 | 1,416 | 10,300 | 708 |
| 2017-05-10 | 1,400 | 1,407 | 1,392 | 1,404 | 8,700 | 702 |
| 2017-05-09 | 1,388 | 1,388 | 1,368 | 1,384 | 4,900 | 692 |
| 2017-05-08 | 1,362 | 1,369 | 1,361 | 1,368 | 6,600 | 684 |
| 2017-05-02 | 1,350 | 1,360 | 1,348 | 1,355 | 6,600 | 677.50 |
| 2017-05-01 | 1,350 | 1,350 | 1,339 | 1,344 | 2,200 | 672 |
| 2017-04-28 | 1,345 | 1,346 | 1,305 | 1,331 | 4,400 | 665.50 |
| 2017-04-27 | 1,345 | 1,345 | 1,337 | 1,345 | 7,300 | 672.50 |
| 2017-04-26 | 1,336 | 1,342 | 1,336 | 1,337 | 3,000 | 668.50 |
| 2017-04-25 | 1,332 | 1,342 | 1,332 | 1,336 | 4,400 | 668 |
| 2017-04-24 | 1,335 | 1,343 | 1,331 | 1,332 | 3,300 | 666 |
| 2017-04-21 | 1,330 | 1,340 | 1,325 | 1,331 | 3,400 | 665.50 |
| 2017-04-20 | 1,317 | 1,325 | 1,317 | 1,322 | 2,400 | 661 |
| 2017-04-19 | 1,306 | 1,325 | 1,306 | 1,317 | 2,500 | 658.50 |
| 2017-04-18 | 1,303 | 1,317 | 1,303 | 1,306 | 2,500 | 653 |
| 2017-04-17 | 1,295 | 1,317 | 1,295 | 1,303 | 2,600 | 651.50 |
| 2017-04-14 | 1,300 | 1,301 | 1,281 | 1,295 | 6,500 | 647.50 |
| 2017-04-13 | 1,318 | 1,333 | 1,295 | 1,306 | 5,000 | 653 |
| 2017-04-12 | 1,331 | 1,331 | 1,320 | 1,325 | 3,000 | 662.50 |
| 2017-04-11 | 1,345 | 1,353 | 1,331 | 1,331 | 3,200 | 665.50 |
| 2017-04-10 | 1,367 | 1,367 | 1,337 | 1,351 | 1,700 | 675.50 |
| 2017-04-07 | 1,350 | 1,365 | 1,314 | 1,357 | 6,800 | 678.50 |
| 2017-04-06 | 1,365 | 1,365 | 1,350 | 1,351 | 3,200 | 675.50 |
| 2017-04-05 | 1,369 | 1,375 | 1,364 | 1,373 | 3,000 | 686.50 |
| 2017-04-04 | 1,365 | 1,372 | 1,352 | 1,367 | 3,800 | 683.50 |
| 2017-04-03 | 1,375 | 1,375 | 1,353 | 1,367 | 4,600 | 683.50 |
| 2017-03-31 | 1,378 | 1,379 | 1,360 | 1,362 | 5,700 | 681 |
| 2017-03-30 | 1,392 | 1,393 | 1,375 | 1,378 | 2,800 | 689 |
| 2017-03-29 | 1,359 | 1,405 | 1,350 | 1,393 | 14,700 | 696.50 |
| 2017-03-28 | 1,427 | 1,429 | 1,367 | 1,429 | 12,300 | 714.50 |
| 2017-03-27 | 1,421 | 1,421 | 1,409 | 1,417 | 9,600 | 708.50 |
| 2017-03-24 | 1,378 | 1,439 | 1,378 | 1,421 | 7,700 | 710.50 |
| 2017-03-23 | 1,406 | 1,416 | 1,361 | 1,385 | 8,500 | 692.50 |
| 2017-03-22 | 1,420 | 1,425 | 1,413 | 1,416 | 6,600 | 708 |
| 2017-03-21 | 1,440 | 1,440 | 1,426 | 1,436 | 5,200 | 718 |
| 2017-03-17 | 1,442 | 1,442 | 1,436 | 1,436 | 3,700 | 718 |
| 2017-03-16 | 1,429 | 1,443 | 1,429 | 1,443 | 4,400 | 721.50 |
| 2017-03-15 | 1,438 | 1,445 | 1,428 | 1,436 | 5,000 | 718 |
| 2017-03-14 | 1,432 | 1,441 | 1,428 | 1,438 | 4,900 | 719 |
| 2017-03-13 | 1,426 | 1,442 | 1,426 | 1,432 | 4,900 | 716 |
| 2017-03-10 | 1,422 | 1,440 | 1,414 | 1,426 | 14,000 | 713 |
| 2017-03-09 | 1,405 | 1,430 | 1,391 | 1,414 | 11,300 | 707 |
| 2017-03-08 | 1,411 | 1,413 | 1,402 | 1,410 | 3,100 | 705 |
| 2017-03-07 | 1,396 | 1,413 | 1,396 | 1,404 | 9,300 | 702 |
| 2017-03-06 | 1,393 | 1,399 | 1,390 | 1,396 | 6,000 | 698 |
| 2017-03-03 | 1,396 | 1,398 | 1,386 | 1,387 | 4,100 | 693.50 |
| 2017-03-02 | 1,385 | 1,395 | 1,385 | 1,394 | 5,100 | 697 |
| 2017-03-01 | 1,362 | 1,389 | 1,362 | 1,387 | 2,200 | 693.50 |
| 2017-02-28 | 1,394 | 1,394 | 1,389 | 1,389 | 1,500 | 694.50 |
| 2017-02-27 | 1,396 | 1,396 | 1,380 | 1,393 | 6,600 | 696.50 |
| 2017-02-24 | 1,400 | 1,400 | 1,393 | 1,396 | 4,500 | 698 |
| 2017-02-23 | 1,394 | 1,400 | 1,394 | 1,397 | 2,300 | 698.50 |
| 2017-02-22 | 1,399 | 1,403 | 1,394 | 1,394 | 4,200 | 697 |
| 2017-02-21 | 1,377 | 1,400 | 1,377 | 1,396 | 3,600 | 698 |
| 2017-02-20 | 1,375 | 1,395 | 1,375 | 1,395 | 8,000 | 697.50 |
| 2017-02-17 | 1,349 | 1,367 | 1,348 | 1,365 | 5,100 | 682.50 |
| 2017-02-16 | 1,326 | 1,350 | 1,326 | 1,349 | 8,500 | 674.50 |
| 2017-02-15 | 1,315 | 1,334 | 1,315 | 1,326 | 2,600 | 663 |
| 2017-02-14 | 1,312 | 1,347 | 1,310 | 1,319 | 11,400 | 659.50 |
| 2017-02-13 | 1,318 | 1,324 | 1,314 | 1,323 | 4,500 | 661.50 |
| 2017-02-10 | 1,315 | 1,324 | 1,306 | 1,313 | 5,700 | 656.50 |
| 2017-02-09 | 1,299 | 1,310 | 1,299 | 1,307 | 1,000 | 653.50 |
| 2017-02-08 | 1,309 | 1,310 | 1,294 | 1,301 | 3,400 | 650.50 |
| 2017-02-07 | 1,317 | 1,317 | 1,300 | 1,302 | 2,500 | 651 |
| 2017-02-06 | 1,297 | 1,317 | 1,297 | 1,310 | 4,500 | 655 |
| 2017-02-03 | 1,299 | 1,299 | 1,288 | 1,294 | 3,600 | 647 |
| 2017-02-02 | 1,305 | 1,310 | 1,299 | 1,299 | 3,500 | 649.50 |
| 2017-02-01 | 1,306 | 1,309 | 1,301 | 1,305 | 1,600 | 652.50 |
| 2017-01-31 | 1,313 | 1,313 | 1,303 | 1,306 | 7,600 | 653 |
| 2017-01-30 | 1,309 | 1,310 | 1,297 | 1,310 | 4,900 | 655 |
| 2017-01-27 | 1,298 | 1,305 | 1,288 | 1,290 | 8,700 | 645 |
| 2017-01-26 | 1,285 | 1,298 | 1,285 | 1,295 | 4,400 | 647.50 |
| 2017-01-25 | 1,280 | 1,285 | 1,280 | 1,285 | 2,200 | 642.50 |
| 2017-01-24 | 1,273 | 1,280 | 1,273 | 1,280 | 3,100 | 640 |
| 2017-01-23 | 1,274 | 1,278 | 1,271 | 1,271 | 1,200 | 635.50 |
| 2017-01-20 | 1,283 | 1,283 | 1,266 | 1,278 | 3,700 | 639 |
| 2017-01-19 | 1,258 | 1,278 | 1,258 | 1,265 | 3,100 | 632.50 |
| 2017-01-18 | 1,278 | 1,279 | 1,251 | 1,265 | 10,600 | 632.50 |
| 2017-01-17 | 1,296 | 1,296 | 1,282 | 1,284 | 4,900 | 642 |
| 2017-01-16 | 1,294 | 1,295 | 1,281 | 1,283 | 4,500 | 641.50 |
| 2017-01-13 | 1,298 | 1,299 | 1,293 | 1,294 | 3,000 | 647 |
| 2017-01-12 | 1,299 | 1,300 | 1,290 | 1,299 | 5,400 | 649.50 |
| 2017-01-11 | 1,295 | 1,295 | 1,290 | 1,295 | 3,700 | 647.50 |
| 2017-01-10 | 1,289 | 1,295 | 1,287 | 1,293 | 6,800 | 646.50 |
| 2017-01-06 | 1,285 | 1,290 | 1,283 | 1,289 | 6,300 | 644.50 |
| 2017-01-05 | 1,283 | 1,290 | 1,283 | 1,287 | 6,100 | 643.50 |
| 2017-01-04 | 1,288 | 1,300 | 1,278 | 1,296 | 16,500 | 648 |
分割・併合履歴 ： [2021-09-29]1株→2株 [1995-03-28]1株→1.3株 [1994-03-28]1株→1.3株
