9682 (株)DTS 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 | 3,715 | 3,735 | 3,665 | 3,670 | 31,800 | 1,835 |
| 2017-12-28 | 3,730 | 3,750 | 3,705 | 3,715 | 33,200 | 1,857.50 |
| 2017-12-27 | 3,720 | 3,770 | 3,720 | 3,730 | 45,200 | 1,865 |
| 2017-12-26 | 3,750 | 3,775 | 3,710 | 3,720 | 29,500 | 1,860 |
| 2017-12-25 | 3,725 | 3,740 | 3,675 | 3,705 | 33,200 | 1,852.50 |
| 2017-12-22 | 3,690 | 3,755 | 3,675 | 3,750 | 51,400 | 1,875 |
| 2017-12-21 | 3,645 | 3,745 | 3,630 | 3,725 | 66,800 | 1,862.50 |
| 2017-12-20 | 3,590 | 3,680 | 3,590 | 3,660 | 40,500 | 1,830 |
| 2017-12-19 | 3,690 | 3,695 | 3,600 | 3,615 | 43,200 | 1,807.50 |
| 2017-12-18 | 3,610 | 3,690 | 3,610 | 3,690 | 49,500 | 1,845 |
| 2017-12-15 | 3,685 | 3,690 | 3,570 | 3,605 | 131,000 | 1,802.50 |
| 2017-12-14 | 3,680 | 3,715 | 3,675 | 3,705 | 56,700 | 1,852.50 |
| 2017-12-13 | 3,665 | 3,685 | 3,645 | 3,670 | 52,400 | 1,835 |
| 2017-12-12 | 3,665 | 3,680 | 3,645 | 3,655 | 61,300 | 1,827.50 |
| 2017-12-11 | 3,630 | 3,675 | 3,610 | 3,640 | 36,900 | 1,820 |
| 2017-12-08 | 3,460 | 3,640 | 3,460 | 3,630 | 78,900 | 1,815 |
| 2017-12-07 | 3,535 | 3,625 | 3,520 | 3,600 | 101,700 | 1,800 |
| 2017-12-06 | 3,600 | 3,650 | 3,520 | 3,530 | 69,700 | 1,765 |
| 2017-12-05 | 3,595 | 3,655 | 3,555 | 3,635 | 97,300 | 1,817.50 |
| 2017-12-04 | 3,650 | 3,755 | 3,650 | 3,655 | 58,700 | 1,827.50 |
| 2017-12-01 | 3,750 | 3,765 | 3,655 | 3,670 | 159,800 | 1,835 |
| 2017-11-30 | 3,730 | 3,750 | 3,645 | 3,715 | 151,700 | 1,857.50 |
| 2017-11-29 | 3,660 | 3,720 | 3,635 | 3,695 | 74,400 | 1,847.50 |
| 2017-11-28 | 3,620 | 3,670 | 3,590 | 3,595 | 108,600 | 1,797.50 |
| 2017-11-27 | 3,700 | 3,700 | 3,635 | 3,685 | 82,000 | 1,842.50 |
| 2017-11-24 | 3,700 | 3,725 | 3,660 | 3,700 | 59,600 | 1,850 |
| 2017-11-22 | 3,720 | 3,765 | 3,685 | 3,690 | 61,900 | 1,845 |
| 2017-11-21 | 3,695 | 3,705 | 3,620 | 3,670 | 118,000 | 1,835 |
| 2017-11-20 | 3,650 | 3,705 | 3,635 | 3,675 | 110,400 | 1,837.50 |
| 2017-11-17 | 3,635 | 3,690 | 3,620 | 3,655 | 104,700 | 1,827.50 |
| 2017-11-16 | 3,525 | 3,665 | 3,480 | 3,635 | 115,000 | 1,817.50 |
| 2017-11-15 | 3,660 | 3,715 | 3,570 | 3,595 | 107,700 | 1,797.50 |
| 2017-11-13 | 3,800 | 3,805 | 3,730 | 3,730 | 191,700 | 1,865 |
| 2017-11-10 | 3,855 | 3,930 | 3,855 | 3,875 | 198,700 | 1,937.50 |
| 2017-11-09 | 4,060 | 4,095 | 3,960 | 4,005 | 154,800 | 2,002.50 |
| 2017-11-08 | 4,125 | 4,185 | 4,045 | 4,105 | 230,800 | 2,052.50 |
| 2017-11-07 | 3,940 | 4,150 | 3,930 | 4,150 | 281,500 | 2,075 |
| 2017-11-06 | 3,830 | 4,120 | 3,770 | 4,120 | 560,500 | 2,060 |
| 2017-11-02 | 3,430 | 3,490 | 3,425 | 3,480 | 121,800 | 1,740 |
| 2017-11-01 | 3,375 | 3,430 | 3,375 | 3,420 | 87,700 | 1,710 |
| 2017-10-31 | 3,350 | 3,420 | 3,330 | 3,395 | 140,800 | 1,697.50 |
| 2017-10-30 | 3,245 | 3,310 | 3,240 | 3,305 | 137,600 | 1,652.50 |
| 2017-10-27 | 3,160 | 3,240 | 3,160 | 3,230 | 112,600 | 1,615 |
| 2017-10-26 | 3,140 | 3,185 | 3,135 | 3,160 | 36,500 | 1,580 |
| 2017-10-25 | 3,220 | 3,225 | 3,150 | 3,165 | 65,900 | 1,582.50 |
| 2017-10-24 | 3,165 | 3,205 | 3,150 | 3,200 | 45,200 | 1,600 |
| 2017-10-23 | 3,175 | 3,205 | 3,160 | 3,165 | 72,200 | 1,582.50 |
| 2017-10-20 | 3,090 | 3,160 | 3,080 | 3,155 | 71,300 | 1,577.50 |
| 2017-10-19 | 3,130 | 3,135 | 3,100 | 3,115 | 58,400 | 1,557.50 |
| 2017-10-18 | 3,120 | 3,140 | 3,080 | 3,100 | 65,200 | 1,550 |
| 2017-10-17 | 3,135 | 3,160 | 3,115 | 3,125 | 61,900 | 1,562.50 |
| 2017-10-16 | 3,100 | 3,145 | 3,080 | 3,135 | 67,900 | 1,567.50 |
| 2017-10-13 | 3,105 | 3,115 | 3,065 | 3,105 | 67,800 | 1,552.50 |
| 2017-10-12 | 3,075 | 3,095 | 3,065 | 3,080 | 37,200 | 1,540 |
| 2017-10-11 | 3,080 | 3,090 | 3,050 | 3,055 | 40,900 | 1,527.50 |
| 2017-10-10 | 3,035 | 3,080 | 3,020 | 3,080 | 75,700 | 1,540 |
| 2017-10-06 | 3,005 | 3,045 | 3,000 | 3,005 | 55,800 | 1,502.50 |
| 2017-10-05 | 3,070 | 3,090 | 3,015 | 3,035 | 65,300 | 1,517.50 |
| 2017-10-04 | 3,080 | 3,105 | 3,075 | 3,085 | 53,800 | 1,542.50 |
| 2017-10-03 | 3,100 | 3,115 | 3,075 | 3,110 | 83,300 | 1,555 |
| 2017-10-02 | 3,125 | 3,125 | 3,055 | 3,070 | 80,300 | 1,535 |
| 2017-09-29 | 3,125 | 3,130 | 3,080 | 3,085 | 65,600 | 1,542.50 |
| 2017-09-28 | 3,050 | 3,120 | 3,015 | 3,120 | 96,800 | 1,560 |
| 2017-09-27 | 3,055 | 3,060 | 2,992 | 3,030 | 88,000 | 1,515 |
| 2017-09-26 | 3,060 | 3,085 | 3,055 | 3,065 | 76,600 | 1,532.50 |
| 2017-09-25 | 3,060 | 3,090 | 3,055 | 3,060 | 76,500 | 1,530 |
| 2017-09-22 | 3,040 | 3,085 | 3,030 | 3,050 | 56,500 | 1,525 |
| 2017-09-21 | 3,080 | 3,095 | 3,040 | 3,085 | 49,300 | 1,542.50 |
| 2017-09-20 | 3,090 | 3,100 | 3,055 | 3,055 | 107,400 | 1,527.50 |
| 2017-09-19 | 3,115 | 3,120 | 3,090 | 3,105 | 82,800 | 1,552.50 |
| 2017-09-15 | 3,130 | 3,130 | 3,070 | 3,090 | 93,800 | 1,545 |
| 2017-09-14 | 3,165 | 3,210 | 3,140 | 3,150 | 162,700 | 1,575 |
| 2017-09-13 | 3,075 | 3,105 | 3,060 | 3,095 | 62,800 | 1,547.50 |
| 2017-09-12 | 3,080 | 3,100 | 3,025 | 3,065 | 49,400 | 1,532.50 |
| 2017-09-11 | 3,020 | 3,060 | 3,015 | 3,040 | 41,600 | 1,520 |
| 2017-09-08 | 3,000 | 3,045 | 2,970 | 2,985 | 94,900 | 1,492.50 |
| 2017-09-07 | 3,005 | 3,035 | 2,976 | 3,010 | 97,500 | 1,505 |
| 2017-09-06 | 2,930 | 2,987 | 2,910 | 2,957 | 109,400 | 1,478.50 |
| 2017-09-05 | 3,035 | 3,040 | 2,970 | 2,973 | 93,700 | 1,486.50 |
| 2017-09-04 | 3,065 | 3,100 | 3,030 | 3,030 | 77,700 | 1,515 |
| 2017-09-01 | 3,105 | 3,105 | 3,055 | 3,065 | 90,500 | 1,532.50 |
| 2017-08-31 | 3,125 | 3,135 | 3,080 | 3,095 | 128,400 | 1,547.50 |
| 2017-08-30 | 3,145 | 3,160 | 3,120 | 3,145 | 79,800 | 1,572.50 |
| 2017-08-29 | 3,125 | 3,155 | 3,115 | 3,120 | 58,700 | 1,560 |
| 2017-08-28 | 3,170 | 3,200 | 3,135 | 3,150 | 65,200 | 1,575 |
| 2017-08-25 | 3,120 | 3,185 | 3,095 | 3,165 | 97,400 | 1,582.50 |
| 2017-08-24 | 3,115 | 3,165 | 3,095 | 3,105 | 142,700 | 1,552.50 |
| 2017-08-23 | 3,170 | 3,170 | 3,105 | 3,120 | 93,300 | 1,560 |
| 2017-08-22 | 3,135 | 3,180 | 3,130 | 3,145 | 37,900 | 1,572.50 |
| 2017-08-21 | 3,165 | 3,180 | 3,145 | 3,150 | 62,100 | 1,575 |
| 2017-08-18 | 3,155 | 3,165 | 3,120 | 3,135 | 66,100 | 1,567.50 |
| 2017-08-17 | 3,225 | 3,225 | 3,180 | 3,190 | 33,400 | 1,595 |
| 2017-08-16 | 3,155 | 3,205 | 3,155 | 3,185 | 60,500 | 1,592.50 |
| 2017-08-15 | 3,160 | 3,220 | 3,160 | 3,205 | 61,700 | 1,602.50 |
| 2017-08-14 | 3,185 | 3,220 | 3,165 | 3,180 | 62,100 | 1,590 |
| 2017-08-10 | 3,190 | 3,200 | 3,155 | 3,185 | 56,200 | 1,592.50 |
| 2017-08-09 | 3,200 | 3,215 | 3,150 | 3,190 | 107,800 | 1,595 |
| 2017-08-08 | 3,140 | 3,190 | 3,135 | 3,155 | 89,900 | 1,577.50 |
| 2017-08-07 | 3,150 | 3,305 | 3,135 | 3,135 | 239,600 | 1,567.50 |
| 2017-08-04 | 3,435 | 3,485 | 3,405 | 3,480 | 57,100 | 1,740 |
| 2017-08-03 | 3,415 | 3,415 | 3,380 | 3,405 | 53,700 | 1,702.50 |
| 2017-08-02 | 3,360 | 3,420 | 3,340 | 3,415 | 74,700 | 1,707.50 |
| 2017-08-01 | 3,350 | 3,395 | 3,335 | 3,360 | 62,200 | 1,680 |
| 2017-07-31 | 3,385 | 3,415 | 3,370 | 3,370 | 88,600 | 1,685 |
| 2017-07-28 | 3,475 | 3,490 | 3,415 | 3,430 | 56,400 | 1,715 |
| 2017-07-27 | 3,420 | 3,505 | 3,415 | 3,475 | 77,300 | 1,737.50 |
| 2017-07-26 | 3,550 | 3,555 | 3,430 | 3,435 | 118,500 | 1,717.50 |
| 2017-07-25 | 3,580 | 3,580 | 3,520 | 3,550 | 54,600 | 1,775 |
| 2017-07-24 | 3,500 | 3,565 | 3,490 | 3,560 | 64,300 | 1,780 |
| 2017-07-21 | 3,510 | 3,525 | 3,490 | 3,520 | 51,800 | 1,760 |
| 2017-07-20 | 3,515 | 3,550 | 3,505 | 3,520 | 60,200 | 1,760 |
| 2017-07-19 | 3,470 | 3,530 | 3,460 | 3,505 | 58,200 | 1,752.50 |
| 2017-07-18 | 3,455 | 3,480 | 3,420 | 3,470 | 62,900 | 1,735 |
| 2017-07-14 | 3,500 | 3,515 | 3,445 | 3,455 | 55,400 | 1,727.50 |
| 2017-07-13 | 3,465 | 3,510 | 3,455 | 3,505 | 75,100 | 1,752.50 |
| 2017-07-12 | 3,520 | 3,530 | 3,460 | 3,480 | 62,600 | 1,740 |
| 2017-07-11 | 3,545 | 3,555 | 3,480 | 3,520 | 90,200 | 1,760 |
| 2017-07-10 | 3,460 | 3,460 | 3,410 | 3,440 | 65,600 | 1,720 |
| 2017-07-07 | 3,440 | 3,475 | 3,420 | 3,445 | 94,900 | 1,722.50 |
| 2017-07-06 | 3,455 | 3,510 | 3,440 | 3,470 | 111,400 | 1,735 |
| 2017-07-05 | 3,390 | 3,435 | 3,355 | 3,435 | 96,000 | 1,717.50 |
| 2017-07-04 | 3,490 | 3,490 | 3,385 | 3,400 | 79,700 | 1,700 |
| 2017-07-03 | 3,470 | 3,500 | 3,455 | 3,470 | 62,300 | 1,735 |
| 2017-06-30 | 3,455 | 3,465 | 3,415 | 3,445 | 91,500 | 1,722.50 |
| 2017-06-29 | 3,440 | 3,455 | 3,420 | 3,455 | 55,600 | 1,727.50 |
| 2017-06-28 | 3,480 | 3,490 | 3,410 | 3,410 | 64,900 | 1,705 |
| 2017-06-27 | 3,535 | 3,550 | 3,480 | 3,505 | 75,100 | 1,752.50 |
| 2017-06-26 | 3,435 | 3,515 | 3,430 | 3,515 | 91,700 | 1,757.50 |
| 2017-06-23 | 3,470 | 3,470 | 3,400 | 3,415 | 105,100 | 1,707.50 |
| 2017-06-22 | 3,370 | 3,455 | 3,360 | 3,440 | 119,700 | 1,720 |
| 2017-06-21 | 3,370 | 3,400 | 3,360 | 3,365 | 73,800 | 1,682.50 |
| 2017-06-20 | 3,320 | 3,380 | 3,300 | 3,370 | 87,600 | 1,685 |
| 2017-06-19 | 3,310 | 3,345 | 3,300 | 3,325 | 43,700 | 1,662.50 |
| 2017-06-16 | 3,350 | 3,380 | 3,275 | 3,280 | 134,000 | 1,640 |
| 2017-06-15 | 3,355 | 3,395 | 3,345 | 3,350 | 94,000 | 1,675 |
| 2017-06-14 | 3,365 | 3,425 | 3,355 | 3,355 | 112,600 | 1,677.50 |
| 2017-06-13 | 3,330 | 3,370 | 3,315 | 3,325 | 97,600 | 1,662.50 |
| 2017-06-12 | 3,255 | 3,340 | 3,225 | 3,330 | 82,200 | 1,665 |
| 2017-06-09 | 3,300 | 3,320 | 3,270 | 3,280 | 102,300 | 1,640 |
| 2017-06-08 | 3,315 | 3,355 | 3,295 | 3,300 | 78,000 | 1,650 |
| 2017-06-07 | 3,330 | 3,340 | 3,310 | 3,325 | 72,000 | 1,662.50 |
| 2017-06-06 | 3,350 | 3,350 | 3,280 | 3,330 | 118,800 | 1,665 |
| 2017-06-05 | 3,315 | 3,370 | 3,315 | 3,335 | 97,500 | 1,667.50 |
| 2017-06-02 | 3,380 | 3,405 | 3,340 | 3,340 | 153,000 | 1,670 |
| 2017-06-01 | 3,330 | 3,375 | 3,310 | 3,355 | 150,200 | 1,677.50 |
| 2017-05-31 | 3,290 | 3,325 | 3,285 | 3,295 | 86,700 | 1,647.50 |
| 2017-05-30 | 3,265 | 3,300 | 3,255 | 3,290 | 66,100 | 1,645 |
| 2017-05-29 | 3,280 | 3,285 | 3,240 | 3,240 | 157,300 | 1,620 |
| 2017-05-26 | 3,300 | 3,315 | 3,275 | 3,290 | 98,900 | 1,645 |
| 2017-05-25 | 3,350 | 3,365 | 3,325 | 3,330 | 86,700 | 1,665 |
| 2017-05-24 | 3,340 | 3,370 | 3,320 | 3,350 | 97,100 | 1,675 |
| 2017-05-23 | 3,330 | 3,400 | 3,330 | 3,335 | 147,100 | 1,667.50 |
| 2017-05-22 | 3,315 | 3,350 | 3,290 | 3,295 | 126,200 | 1,647.50 |
| 2017-05-19 | 3,325 | 3,330 | 3,295 | 3,310 | 151,700 | 1,655 |
| 2017-05-18 | 3,145 | 3,310 | 3,145 | 3,310 | 291,800 | 1,655 |
| 2017-05-17 | 3,120 | 3,150 | 3,100 | 3,145 | 143,300 | 1,572.50 |
| 2017-05-16 | 3,125 | 3,150 | 3,080 | 3,130 | 128,500 | 1,565 |
| 2017-05-15 | 3,055 | 3,145 | 3,040 | 3,125 | 122,600 | 1,562.50 |
| 2017-05-12 | 3,260 | 3,260 | 3,080 | 3,095 | 319,100 | 1,547.50 |
| 2017-05-11 | 3,075 | 3,120 | 3,070 | 3,090 | 168,900 | 1,545 |
| 2017-05-10 | 3,030 | 3,070 | 3,025 | 3,060 | 104,700 | 1,530 |
| 2017-05-09 | 3,045 | 3,070 | 2,985 | 3,015 | 109,500 | 1,507.50 |
| 2017-05-08 | 2,950 | 3,035 | 2,941 | 3,030 | 120,200 | 1,515 |
| 2017-05-02 | 2,950 | 2,950 | 2,924 | 2,933 | 63,600 | 1,466.50 |
| 2017-05-01 | 2,888 | 2,957 | 2,888 | 2,937 | 88,700 | 1,468.50 |
| 2017-04-28 | 2,950 | 2,951 | 2,901 | 2,922 | 117,500 | 1,461 |
| 2017-04-27 | 2,893 | 2,964 | 2,890 | 2,950 | 143,400 | 1,475 |
| 2017-04-26 | 2,828 | 2,909 | 2,802 | 2,894 | 121,400 | 1,447 |
| 2017-04-25 | 2,820 | 2,845 | 2,769 | 2,828 | 99,800 | 1,414 |
| 2017-04-24 | 2,825 | 2,827 | 2,764 | 2,821 | 164,300 | 1,410.50 |
| 2017-04-21 | 2,710 | 2,744 | 2,708 | 2,743 | 62,000 | 1,371.50 |
| 2017-04-20 | 2,708 | 2,718 | 2,690 | 2,708 | 61,500 | 1,354 |
| 2017-04-19 | 2,681 | 2,732 | 2,669 | 2,708 | 78,000 | 1,354 |
| 2017-04-18 | 2,680 | 2,703 | 2,670 | 2,688 | 66,500 | 1,344 |
| 2017-04-17 | 2,627 | 2,672 | 2,615 | 2,663 | 46,900 | 1,331.50 |
| 2017-04-14 | 2,682 | 2,698 | 2,647 | 2,655 | 38,200 | 1,327.50 |
| 2017-04-13 | 2,676 | 2,694 | 2,654 | 2,688 | 50,500 | 1,344 |
| 2017-04-12 | 2,671 | 2,696 | 2,661 | 2,685 | 55,900 | 1,342.50 |
| 2017-04-11 | 2,703 | 2,715 | 2,673 | 2,704 | 63,300 | 1,352 |
| 2017-04-10 | 2,718 | 2,740 | 2,706 | 2,729 | 38,300 | 1,364.50 |
| 2017-04-07 | 2,711 | 2,745 | 2,692 | 2,706 | 81,700 | 1,353 |
| 2017-04-06 | 2,714 | 2,736 | 2,671 | 2,675 | 34,200 | 1,337.50 |
| 2017-04-05 | 2,759 | 2,768 | 2,727 | 2,748 | 53,800 | 1,374 |
| 2017-04-04 | 2,806 | 2,806 | 2,741 | 2,767 | 73,600 | 1,383.50 |
| 2017-04-03 | 2,780 | 2,811 | 2,759 | 2,797 | 66,000 | 1,398.50 |
| 2017-03-31 | 2,792 | 2,828 | 2,778 | 2,778 | 98,900 | 1,389 |
| 2017-03-30 | 2,810 | 2,843 | 2,804 | 2,823 | 64,900 | 1,411.50 |
| 2017-03-29 | 2,772 | 2,830 | 2,772 | 2,810 | 85,300 | 1,405 |
| 2017-03-28 | 2,786 | 2,813 | 2,779 | 2,810 | 54,100 | 1,405 |
| 2017-03-27 | 2,810 | 2,810 | 2,763 | 2,767 | 46,000 | 1,383.50 |
| 2017-03-24 | 2,850 | 2,861 | 2,808 | 2,819 | 97,600 | 1,409.50 |
| 2017-03-23 | 2,833 | 2,834 | 2,793 | 2,804 | 48,400 | 1,402 |
| 2017-03-22 | 2,809 | 2,840 | 2,809 | 2,822 | 67,800 | 1,411 |
| 2017-03-21 | 2,832 | 2,862 | 2,832 | 2,853 | 75,400 | 1,426.50 |
| 2017-03-17 | 2,813 | 2,849 | 2,809 | 2,832 | 75,300 | 1,416 |
| 2017-03-16 | 2,812 | 2,844 | 2,810 | 2,823 | 68,400 | 1,411.50 |
| 2017-03-15 | 2,850 | 2,857 | 2,827 | 2,842 | 60,700 | 1,421 |
| 2017-03-14 | 2,856 | 2,879 | 2,821 | 2,858 | 66,900 | 1,429 |
| 2017-03-13 | 2,820 | 2,856 | 2,814 | 2,849 | 75,100 | 1,424.50 |
| 2017-03-10 | 2,816 | 2,853 | 2,809 | 2,837 | 105,400 | 1,418.50 |
| 2017-03-09 | 2,761 | 2,809 | 2,761 | 2,809 | 86,700 | 1,404.50 |
| 2017-03-08 | 2,750 | 2,751 | 2,721 | 2,733 | 76,100 | 1,366.50 |
| 2017-03-07 | 2,725 | 2,766 | 2,721 | 2,740 | 104,000 | 1,370 |
| 2017-03-06 | 2,706 | 2,736 | 2,702 | 2,721 | 64,600 | 1,360.50 |
| 2017-03-03 | 2,670 | 2,707 | 2,670 | 2,696 | 81,900 | 1,348 |
| 2017-03-02 | 2,637 | 2,669 | 2,631 | 2,668 | 71,000 | 1,334 |
| 2017-03-01 | 2,608 | 2,622 | 2,556 | 2,614 | 105,000 | 1,307 |
| 2017-02-28 | 2,576 | 2,625 | 2,564 | 2,589 | 121,900 | 1,294.50 |
| 2017-02-27 | 2,576 | 2,598 | 2,566 | 2,590 | 73,500 | 1,295 |
| 2017-02-24 | 2,558 | 2,583 | 2,557 | 2,576 | 52,000 | 1,288 |
| 2017-02-23 | 2,582 | 2,585 | 2,540 | 2,567 | 65,700 | 1,283.50 |
| 2017-02-22 | 2,556 | 2,582 | 2,542 | 2,582 | 66,600 | 1,291 |
| 2017-02-21 | 2,587 | 2,593 | 2,562 | 2,580 | 50,100 | 1,290 |
| 2017-02-20 | 2,567 | 2,594 | 2,563 | 2,587 | 16,200 | 1,293.50 |
| 2017-02-17 | 2,580 | 2,591 | 2,534 | 2,587 | 58,600 | 1,293.50 |
| 2017-02-16 | 2,585 | 2,599 | 2,552 | 2,585 | 65,700 | 1,292.50 |
| 2017-02-15 | 2,551 | 2,624 | 2,551 | 2,596 | 107,400 | 1,298 |
| 2017-02-14 | 2,506 | 2,549 | 2,500 | 2,536 | 50,300 | 1,268 |
| 2017-02-13 | 2,487 | 2,514 | 2,470 | 2,507 | 83,900 | 1,253.50 |
| 2017-02-10 | 2,495 | 2,506 | 2,468 | 2,491 | 63,600 | 1,245.50 |
| 2017-02-09 | 2,525 | 2,541 | 2,450 | 2,478 | 73,700 | 1,239 |
| 2017-02-08 | 2,565 | 2,565 | 2,505 | 2,541 | 61,500 | 1,270.50 |
| 2017-02-07 | 2,555 | 2,555 | 2,501 | 2,538 | 45,500 | 1,269 |
| 2017-02-06 | 2,567 | 2,577 | 2,543 | 2,562 | 52,200 | 1,281 |
| 2017-02-03 | 2,546 | 2,590 | 2,543 | 2,580 | 64,200 | 1,290 |
| 2017-02-02 | 2,565 | 2,579 | 2,538 | 2,546 | 48,800 | 1,273 |
| 2017-02-01 | 2,548 | 2,574 | 2,544 | 2,569 | 34,600 | 1,284.50 |
| 2017-01-31 | 2,570 | 2,577 | 2,531 | 2,556 | 59,200 | 1,278 |
| 2017-01-30 | 2,547 | 2,622 | 2,544 | 2,609 | 96,100 | 1,304.50 |
| 2017-01-27 | 2,544 | 2,548 | 2,519 | 2,532 | 58,900 | 1,266 |
| 2017-01-26 | 2,514 | 2,548 | 2,514 | 2,544 | 33,900 | 1,272 |
| 2017-01-25 | 2,536 | 2,547 | 2,504 | 2,513 | 42,500 | 1,256.50 |
| 2017-01-24 | 2,472 | 2,520 | 2,466 | 2,518 | 59,500 | 1,259 |
| 2017-01-23 | 2,465 | 2,496 | 2,460 | 2,474 | 36,000 | 1,237 |
| 2017-01-20 | 2,487 | 2,509 | 2,480 | 2,499 | 37,800 | 1,249.50 |
| 2017-01-19 | 2,505 | 2,510 | 2,470 | 2,497 | 83,400 | 1,248.50 |
| 2017-01-18 | 2,481 | 2,487 | 2,453 | 2,469 | 59,200 | 1,234.50 |
| 2017-01-17 | 2,522 | 2,522 | 2,475 | 2,489 | 85,000 | 1,244.50 |
| 2017-01-16 | 2,527 | 2,556 | 2,512 | 2,522 | 37,700 | 1,261 |
| 2017-01-13 | 2,524 | 2,586 | 2,514 | 2,566 | 52,000 | 1,283 |
| 2017-01-12 | 2,595 | 2,601 | 2,541 | 2,573 | 58,400 | 1,286.50 |
| 2017-01-11 | 2,615 | 2,620 | 2,584 | 2,602 | 51,200 | 1,301 |
| 2017-01-10 | 2,610 | 2,626 | 2,587 | 2,619 | 104,400 | 1,309.50 |
| 2017-01-06 | 2,576 | 2,637 | 2,568 | 2,623 | 65,500 | 1,311.50 |
| 2017-01-05 | 2,633 | 2,638 | 2,587 | 2,607 | 78,900 | 1,303.50 |
| 2017-01-04 | 2,508 | 2,614 | 2,505 | 2,607 | 124,700 | 1,303.50 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2007-09-25]1株→2株 [1998-09-25]1株→1.2株 [1995-03-28]1株→1.1株 [1991-09-25]1株→1.2株
