9746 (株)TKC 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 | 4,090 | 4,125 | 4,055 | 4,125 | 23,300 | 2,062.50 |
| 2017-12-28 | 4,135 | 4,140 | 4,070 | 4,075 | 18,700 | 2,037.50 |
| 2017-12-27 | 4,100 | 4,130 | 4,080 | 4,125 | 15,100 | 2,062.50 |
| 2017-12-26 | 4,110 | 4,170 | 4,085 | 4,095 | 24,800 | 2,047.50 |
| 2017-12-25 | 4,000 | 4,085 | 4,000 | 4,080 | 20,700 | 2,040 |
| 2017-12-22 | 4,035 | 4,040 | 4,020 | 4,025 | 30,400 | 2,012.50 |
| 2017-12-21 | 4,040 | 4,060 | 4,015 | 4,030 | 26,500 | 2,015 |
| 2017-12-20 | 4,020 | 4,075 | 4,000 | 4,035 | 25,400 | 2,017.50 |
| 2017-12-19 | 4,120 | 4,120 | 4,015 | 4,020 | 23,700 | 2,010 |
| 2017-12-18 | 4,150 | 4,150 | 4,100 | 4,115 | 28,300 | 2,057.50 |
| 2017-12-15 | 4,040 | 4,125 | 4,025 | 4,090 | 41,200 | 2,045 |
| 2017-12-14 | 4,020 | 4,120 | 4,015 | 4,110 | 43,400 | 2,055 |
| 2017-12-13 | 4,010 | 4,025 | 3,970 | 3,985 | 14,100 | 1,992.50 |
| 2017-12-12 | 3,975 | 4,015 | 3,975 | 4,005 | 21,600 | 2,002.50 |
| 2017-12-11 | 4,000 | 4,035 | 3,940 | 3,985 | 25,100 | 1,992.50 |
| 2017-12-08 | 4,000 | 4,080 | 3,960 | 4,000 | 60,100 | 2,000 |
| 2017-12-07 | 4,030 | 4,175 | 4,030 | 4,140 | 61,500 | 2,070 |
| 2017-12-06 | 3,900 | 4,035 | 3,895 | 4,005 | 56,200 | 2,002.50 |
| 2017-12-05 | 3,880 | 3,895 | 3,850 | 3,885 | 24,800 | 1,942.50 |
| 2017-12-04 | 3,980 | 4,020 | 3,920 | 3,925 | 32,100 | 1,962.50 |
| 2017-12-01 | 3,885 | 3,960 | 3,875 | 3,955 | 41,200 | 1,977.50 |
| 2017-11-30 | 3,835 | 3,885 | 3,780 | 3,855 | 51,700 | 1,927.50 |
| 2017-11-29 | 3,850 | 3,865 | 3,815 | 3,835 | 30,600 | 1,917.50 |
| 2017-11-28 | 3,865 | 3,875 | 3,815 | 3,815 | 21,100 | 1,907.50 |
| 2017-11-27 | 3,895 | 3,920 | 3,860 | 3,905 | 26,400 | 1,952.50 |
| 2017-11-24 | 3,875 | 3,915 | 3,865 | 3,890 | 11,800 | 1,945 |
| 2017-11-22 | 3,965 | 3,965 | 3,860 | 3,885 | 32,600 | 1,942.50 |
| 2017-11-21 | 3,935 | 3,990 | 3,935 | 3,965 | 22,900 | 1,982.50 |
| 2017-11-20 | 3,870 | 3,950 | 3,870 | 3,925 | 19,400 | 1,962.50 |
| 2017-11-17 | 3,970 | 3,990 | 3,870 | 3,875 | 27,200 | 1,937.50 |
| 2017-11-16 | 3,835 | 3,995 | 3,835 | 3,970 | 32,300 | 1,985 |
| 2017-11-15 | 3,915 | 3,940 | 3,825 | 3,835 | 39,800 | 1,917.50 |
| 2017-11-13 | 4,000 | 4,030 | 3,920 | 3,940 | 35,000 | 1,970 |
| 2017-11-10 | 3,770 | 4,040 | 3,760 | 4,005 | 79,500 | 2,002.50 |
| 2017-11-09 | 3,675 | 3,910 | 3,650 | 3,815 | 83,800 | 1,907.50 |
| 2017-11-08 | 3,760 | 3,775 | 3,545 | 3,670 | 100,300 | 1,835 |
| 2017-11-07 | 3,815 | 3,900 | 3,795 | 3,875 | 44,700 | 1,937.50 |
| 2017-11-06 | 3,750 | 3,800 | 3,750 | 3,790 | 47,600 | 1,895 |
| 2017-11-02 | 3,675 | 3,770 | 3,630 | 3,735 | 68,300 | 1,867.50 |
| 2017-11-01 | 3,650 | 3,710 | 3,625 | 3,685 | 62,200 | 1,842.50 |
| 2017-10-31 | 3,565 | 3,565 | 3,540 | 3,560 | 13,600 | 1,780 |
| 2017-10-30 | 3,565 | 3,565 | 3,525 | 3,560 | 32,500 | 1,780 |
| 2017-10-27 | 3,560 | 3,570 | 3,535 | 3,565 | 21,700 | 1,782.50 |
| 2017-10-26 | 3,595 | 3,600 | 3,550 | 3,575 | 30,100 | 1,787.50 |
| 2017-10-25 | 3,515 | 3,585 | 3,510 | 3,555 | 43,000 | 1,777.50 |
| 2017-10-24 | 3,430 | 3,520 | 3,430 | 3,515 | 41,700 | 1,757.50 |
| 2017-10-23 | 3,500 | 3,500 | 3,450 | 3,455 | 16,900 | 1,727.50 |
| 2017-10-20 | 3,450 | 3,475 | 3,435 | 3,450 | 30,400 | 1,725 |
| 2017-10-19 | 3,435 | 3,480 | 3,435 | 3,475 | 19,700 | 1,737.50 |
| 2017-10-18 | 3,480 | 3,485 | 3,455 | 3,470 | 14,300 | 1,735 |
| 2017-10-17 | 3,470 | 3,480 | 3,435 | 3,475 | 8,800 | 1,737.50 |
| 2017-10-16 | 3,470 | 3,480 | 3,435 | 3,455 | 22,900 | 1,727.50 |
| 2017-10-13 | 3,460 | 3,495 | 3,450 | 3,465 | 34,800 | 1,732.50 |
| 2017-10-12 | 3,470 | 3,485 | 3,455 | 3,460 | 17,100 | 1,730 |
| 2017-10-11 | 3,440 | 3,470 | 3,440 | 3,465 | 17,500 | 1,732.50 |
| 2017-10-10 | 3,415 | 3,460 | 3,385 | 3,455 | 28,500 | 1,727.50 |
| 2017-10-06 | 3,345 | 3,355 | 3,330 | 3,355 | 9,800 | 1,677.50 |
| 2017-10-05 | 3,350 | 3,355 | 3,305 | 3,340 | 23,900 | 1,670 |
| 2017-10-04 | 3,385 | 3,385 | 3,340 | 3,350 | 18,600 | 1,675 |
| 2017-10-03 | 3,445 | 3,445 | 3,395 | 3,400 | 16,000 | 1,700 |
| 2017-10-02 | 3,480 | 3,495 | 3,430 | 3,445 | 25,600 | 1,722.50 |
| 2017-09-29 | 3,460 | 3,475 | 3,405 | 3,450 | 46,600 | 1,725 |
| 2017-09-27 | 3,345 | 3,370 | 3,305 | 3,370 | 32,200 | 1,685 |
| 2017-09-26 | 3,370 | 3,400 | 3,355 | 3,390 | 32,600 | 1,695 |
| 2017-09-25 | 3,320 | 3,395 | 3,315 | 3,375 | 30,400 | 1,687.50 |
| 2017-09-22 | 3,295 | 3,315 | 3,270 | 3,295 | 22,300 | 1,647.50 |
| 2017-09-21 | 3,310 | 3,310 | 3,270 | 3,270 | 21,700 | 1,635 |
| 2017-09-20 | 3,300 | 3,310 | 3,270 | 3,310 | 16,000 | 1,655 |
| 2017-09-19 | 3,275 | 3,305 | 3,240 | 3,300 | 24,200 | 1,650 |
| 2017-09-15 | 3,260 | 3,285 | 3,235 | 3,255 | 24,300 | 1,627.50 |
| 2017-09-14 | 3,290 | 3,290 | 3,240 | 3,260 | 15,200 | 1,630 |
| 2017-09-13 | 3,250 | 3,290 | 3,210 | 3,280 | 13,500 | 1,640 |
| 2017-09-12 | 3,245 | 3,265 | 3,220 | 3,260 | 21,800 | 1,630 |
| 2017-09-11 | 3,195 | 3,260 | 3,190 | 3,195 | 30,100 | 1,597.50 |
| 2017-09-08 | 3,120 | 3,190 | 3,120 | 3,165 | 34,900 | 1,582.50 |
| 2017-09-07 | 3,135 | 3,155 | 3,115 | 3,150 | 14,600 | 1,575 |
| 2017-09-06 | 3,105 | 3,125 | 3,075 | 3,120 | 11,700 | 1,560 |
| 2017-09-05 | 3,135 | 3,145 | 3,100 | 3,100 | 17,800 | 1,550 |
| 2017-09-04 | 3,185 | 3,185 | 3,100 | 3,120 | 33,600 | 1,560 |
| 2017-09-01 | 3,240 | 3,240 | 3,175 | 3,200 | 23,300 | 1,600 |
| 2017-08-31 | 3,220 | 3,230 | 3,190 | 3,220 | 29,400 | 1,610 |
| 2017-08-30 | 3,195 | 3,215 | 3,180 | 3,205 | 25,600 | 1,602.50 |
| 2017-08-29 | 3,145 | 3,185 | 3,145 | 3,175 | 10,800 | 1,587.50 |
| 2017-08-28 | 3,175 | 3,175 | 3,125 | 3,175 | 11,100 | 1,587.50 |
| 2017-08-25 | 3,160 | 3,200 | 3,125 | 3,180 | 9,100 | 1,590 |
| 2017-08-24 | 3,145 | 3,185 | 3,130 | 3,145 | 13,100 | 1,572.50 |
| 2017-08-23 | 3,150 | 3,195 | 3,145 | 3,170 | 26,200 | 1,585 |
| 2017-08-22 | 3,080 | 3,135 | 3,080 | 3,120 | 15,300 | 1,560 |
| 2017-08-21 | 3,070 | 3,085 | 3,060 | 3,075 | 17,100 | 1,537.50 |
| 2017-08-18 | 3,070 | 3,080 | 3,040 | 3,070 | 22,900 | 1,535 |
| 2017-08-17 | 3,135 | 3,155 | 3,090 | 3,090 | 26,900 | 1,545 |
| 2017-08-16 | 3,145 | 3,180 | 3,145 | 3,160 | 13,300 | 1,580 |
| 2017-08-15 | 3,100 | 3,180 | 3,100 | 3,165 | 42,900 | 1,582.50 |
| 2017-08-14 | 3,140 | 3,190 | 3,070 | 3,085 | 51,600 | 1,542.50 |
| 2017-08-10 | 3,245 | 3,270 | 3,205 | 3,270 | 39,800 | 1,635 |
| 2017-08-09 | 3,210 | 3,235 | 3,190 | 3,230 | 22,200 | 1,615 |
| 2017-08-08 | 3,250 | 3,250 | 3,215 | 3,240 | 11,700 | 1,620 |
| 2017-08-07 | 3,225 | 3,255 | 3,205 | 3,250 | 19,200 | 1,625 |
| 2017-08-04 | 3,210 | 3,225 | 3,175 | 3,225 | 24,100 | 1,612.50 |
| 2017-08-03 | 3,190 | 3,220 | 3,185 | 3,215 | 18,700 | 1,607.50 |
| 2017-08-02 | 3,230 | 3,230 | 3,180 | 3,205 | 19,300 | 1,602.50 |
| 2017-08-01 | 3,205 | 3,220 | 3,190 | 3,215 | 26,400 | 1,607.50 |
| 2017-07-31 | 3,235 | 3,240 | 3,210 | 3,210 | 17,300 | 1,605 |
| 2017-07-28 | 3,210 | 3,235 | 3,195 | 3,225 | 17,800 | 1,612.50 |
| 2017-07-27 | 3,180 | 3,240 | 3,175 | 3,210 | 14,500 | 1,605 |
| 2017-07-26 | 3,230 | 3,230 | 3,170 | 3,180 | 31,200 | 1,590 |
| 2017-07-25 | 3,260 | 3,275 | 3,220 | 3,230 | 19,600 | 1,615 |
| 2017-07-24 | 3,235 | 3,290 | 3,220 | 3,280 | 20,700 | 1,640 |
| 2017-07-21 | 3,240 | 3,245 | 3,215 | 3,230 | 19,500 | 1,615 |
| 2017-07-20 | 3,220 | 3,250 | 3,210 | 3,240 | 25,100 | 1,620 |
| 2017-07-19 | 3,225 | 3,235 | 3,210 | 3,220 | 23,400 | 1,610 |
| 2017-07-18 | 3,245 | 3,245 | 3,205 | 3,225 | 26,800 | 1,612.50 |
| 2017-07-14 | 3,235 | 3,300 | 3,235 | 3,275 | 17,200 | 1,637.50 |
| 2017-07-13 | 3,260 | 3,265 | 3,215 | 3,230 | 10,100 | 1,615 |
| 2017-07-12 | 3,230 | 3,240 | 3,215 | 3,225 | 9,700 | 1,612.50 |
| 2017-07-11 | 3,220 | 3,280 | 3,205 | 3,245 | 22,900 | 1,622.50 |
| 2017-07-10 | 3,215 | 3,230 | 3,195 | 3,215 | 17,900 | 1,607.50 |
| 2017-07-07 | 3,230 | 3,240 | 3,210 | 3,215 | 17,200 | 1,607.50 |
| 2017-07-06 | 3,230 | 3,270 | 3,225 | 3,250 | 15,500 | 1,625 |
| 2017-07-05 | 3,215 | 3,265 | 3,215 | 3,255 | 20,200 | 1,627.50 |
| 2017-07-04 | 3,325 | 3,325 | 3,215 | 3,240 | 30,900 | 1,620 |
| 2017-07-03 | 3,335 | 3,345 | 3,305 | 3,325 | 41,400 | 1,662.50 |
| 2017-06-30 | 3,300 | 3,325 | 3,245 | 3,310 | 40,900 | 1,655 |
| 2017-06-29 | 3,320 | 3,320 | 3,265 | 3,295 | 17,100 | 1,647.50 |
| 2017-06-28 | 3,290 | 3,315 | 3,260 | 3,265 | 19,800 | 1,632.50 |
| 2017-06-27 | 3,305 | 3,310 | 3,275 | 3,290 | 13,300 | 1,645 |
| 2017-06-26 | 3,295 | 3,310 | 3,285 | 3,300 | 14,100 | 1,650 |
| 2017-06-23 | 3,290 | 3,300 | 3,275 | 3,295 | 19,100 | 1,647.50 |
| 2017-06-22 | 3,285 | 3,300 | 3,270 | 3,290 | 15,900 | 1,645 |
| 2017-06-21 | 3,275 | 3,300 | 3,250 | 3,280 | 40,700 | 1,640 |
| 2017-06-20 | 3,200 | 3,265 | 3,200 | 3,250 | 30,000 | 1,625 |
| 2017-06-19 | 3,165 | 3,195 | 3,165 | 3,185 | 20,400 | 1,592.50 |
| 2017-06-16 | 3,145 | 3,160 | 3,140 | 3,155 | 15,700 | 1,577.50 |
| 2017-06-15 | 3,120 | 3,140 | 3,105 | 3,120 | 19,100 | 1,560 |
| 2017-06-14 | 3,155 | 3,165 | 3,120 | 3,120 | 16,300 | 1,560 |
| 2017-06-13 | 3,150 | 3,180 | 3,150 | 3,155 | 8,000 | 1,577.50 |
| 2017-06-12 | 3,130 | 3,175 | 3,120 | 3,160 | 15,900 | 1,580 |
| 2017-06-09 | 3,165 | 3,190 | 3,140 | 3,140 | 37,300 | 1,570 |
| 2017-06-08 | 3,225 | 3,235 | 3,190 | 3,195 | 16,300 | 1,597.50 |
| 2017-06-07 | 3,220 | 3,240 | 3,190 | 3,225 | 18,100 | 1,612.50 |
| 2017-06-06 | 3,300 | 3,305 | 3,225 | 3,225 | 13,200 | 1,612.50 |
| 2017-06-05 | 3,270 | 3,320 | 3,260 | 3,295 | 25,900 | 1,647.50 |
| 2017-06-02 | 3,220 | 3,285 | 3,215 | 3,270 | 39,400 | 1,635 |
| 2017-06-01 | 3,155 | 3,210 | 3,145 | 3,205 | 30,000 | 1,602.50 |
| 2017-05-31 | 3,165 | 3,200 | 3,155 | 3,160 | 24,500 | 1,580 |
| 2017-05-30 | 3,185 | 3,200 | 3,160 | 3,175 | 11,800 | 1,587.50 |
| 2017-05-29 | 3,170 | 3,190 | 3,160 | 3,165 | 17,700 | 1,582.50 |
| 2017-05-26 | 3,185 | 3,215 | 3,165 | 3,175 | 17,700 | 1,587.50 |
| 2017-05-25 | 3,155 | 3,210 | 3,155 | 3,195 | 39,100 | 1,597.50 |
| 2017-05-24 | 3,190 | 3,190 | 3,140 | 3,155 | 19,000 | 1,577.50 |
| 2017-05-23 | 3,155 | 3,195 | 3,150 | 3,155 | 26,200 | 1,577.50 |
| 2017-05-22 | 3,135 | 3,180 | 3,130 | 3,175 | 18,700 | 1,587.50 |
| 2017-05-19 | 3,150 | 3,170 | 3,130 | 3,155 | 16,100 | 1,577.50 |
| 2017-05-18 | 3,100 | 3,155 | 3,100 | 3,150 | 21,200 | 1,575 |
| 2017-05-17 | 3,160 | 3,165 | 3,140 | 3,160 | 25,800 | 1,580 |
| 2017-05-16 | 3,190 | 3,230 | 3,155 | 3,160 | 28,600 | 1,580 |
| 2017-05-15 | 3,165 | 3,225 | 3,165 | 3,215 | 23,900 | 1,607.50 |
| 2017-05-12 | 3,230 | 3,230 | 3,170 | 3,200 | 20,600 | 1,600 |
| 2017-05-11 | 3,125 | 3,240 | 3,125 | 3,235 | 40,500 | 1,617.50 |
| 2017-05-10 | 3,085 | 3,160 | 3,085 | 3,160 | 33,900 | 1,580 |
| 2017-05-09 | 3,150 | 3,150 | 3,090 | 3,110 | 35,300 | 1,555 |
| 2017-05-08 | 3,090 | 3,140 | 3,080 | 3,125 | 69,900 | 1,562.50 |
| 2017-05-02 | 3,075 | 3,075 | 3,045 | 3,055 | 56,900 | 1,527.50 |
| 2017-05-01 | 3,050 | 3,075 | 3,040 | 3,045 | 55,900 | 1,522.50 |
| 2017-04-28 | 3,195 | 3,195 | 3,015 | 3,030 | 84,800 | 1,515 |
| 2017-04-27 | 3,200 | 3,240 | 3,120 | 3,215 | 96,600 | 1,607.50 |
| 2017-04-26 | 3,020 | 3,025 | 2,993 | 3,010 | 31,100 | 1,505 |
| 2017-04-25 | 2,993 | 3,010 | 2,987 | 2,994 | 32,400 | 1,497 |
| 2017-04-24 | 2,983 | 3,020 | 2,982 | 2,995 | 45,800 | 1,497.50 |
| 2017-04-21 | 2,951 | 3,000 | 2,946 | 2,983 | 31,700 | 1,491.50 |
| 2017-04-20 | 3,010 | 3,010 | 2,952 | 2,959 | 32,800 | 1,479.50 |
| 2017-04-19 | 2,988 | 3,015 | 2,971 | 2,982 | 59,200 | 1,491 |
| 2017-04-18 | 3,055 | 3,055 | 2,995 | 3,005 | 21,700 | 1,502.50 |
| 2017-04-17 | 2,982 | 3,080 | 2,982 | 3,005 | 26,700 | 1,502.50 |
| 2017-04-14 | 3,005 | 3,015 | 2,970 | 2,982 | 26,900 | 1,491 |
| 2017-04-13 | 3,000 | 3,040 | 2,970 | 3,020 | 41,300 | 1,510 |
| 2017-04-12 | 3,065 | 3,075 | 3,025 | 3,040 | 21,200 | 1,520 |
| 2017-04-11 | 3,060 | 3,085 | 3,040 | 3,075 | 23,400 | 1,537.50 |
| 2017-04-10 | 3,105 | 3,110 | 3,070 | 3,105 | 22,200 | 1,552.50 |
| 2017-04-07 | 3,080 | 3,125 | 3,065 | 3,065 | 28,700 | 1,532.50 |
| 2017-04-06 | 3,185 | 3,185 | 3,050 | 3,065 | 28,300 | 1,532.50 |
| 2017-04-05 | 3,270 | 3,275 | 3,180 | 3,185 | 19,700 | 1,592.50 |
| 2017-04-04 | 3,250 | 3,305 | 3,240 | 3,280 | 34,500 | 1,640 |
| 2017-04-03 | 3,180 | 3,275 | 3,165 | 3,245 | 26,200 | 1,622.50 |
| 2017-03-31 | 3,255 | 3,285 | 3,180 | 3,180 | 35,300 | 1,590 |
| 2017-03-30 | 3,265 | 3,270 | 3,220 | 3,220 | 8,500 | 1,610 |
| 2017-03-29 | 3,325 | 3,335 | 3,250 | 3,280 | 13,300 | 1,640 |
| 2017-03-28 | 3,250 | 3,295 | 3,245 | 3,295 | 22,900 | 1,647.50 |
| 2017-03-27 | 3,205 | 3,240 | 3,190 | 3,190 | 19,700 | 1,595 |
| 2017-03-24 | 3,220 | 3,265 | 3,220 | 3,250 | 9,800 | 1,625 |
| 2017-03-23 | 3,200 | 3,245 | 3,195 | 3,210 | 17,900 | 1,605 |
| 2017-03-22 | 3,215 | 3,265 | 3,200 | 3,205 | 18,000 | 1,602.50 |
| 2017-03-21 | 3,245 | 3,285 | 3,245 | 3,270 | 13,400 | 1,635 |
| 2017-03-17 | 3,240 | 3,280 | 3,215 | 3,280 | 19,600 | 1,640 |
| 2017-03-16 | 3,225 | 3,260 | 3,225 | 3,260 | 12,400 | 1,630 |
| 2017-03-15 | 3,245 | 3,265 | 3,225 | 3,265 | 10,500 | 1,632.50 |
| 2017-03-14 | 3,275 | 3,305 | 3,250 | 3,260 | 11,800 | 1,630 |
| 2017-03-13 | 3,310 | 3,325 | 3,265 | 3,275 | 13,900 | 1,637.50 |
| 2017-03-10 | 3,300 | 3,315 | 3,270 | 3,305 | 30,800 | 1,652.50 |
| 2017-03-09 | 3,205 | 3,280 | 3,200 | 3,275 | 22,000 | 1,637.50 |
| 2017-03-08 | 3,230 | 3,230 | 3,195 | 3,205 | 19,600 | 1,602.50 |
| 2017-03-07 | 3,215 | 3,255 | 3,215 | 3,235 | 9,200 | 1,617.50 |
| 2017-03-06 | 3,260 | 3,260 | 3,225 | 3,230 | 7,400 | 1,615 |
| 2017-03-03 | 3,295 | 3,295 | 3,250 | 3,260 | 11,700 | 1,630 |
| 2017-03-02 | 3,270 | 3,280 | 3,240 | 3,280 | 18,000 | 1,640 |
| 2017-03-01 | 3,215 | 3,255 | 3,170 | 3,210 | 36,600 | 1,605 |
| 2017-02-28 | 3,245 | 3,300 | 3,245 | 3,275 | 32,200 | 1,637.50 |
| 2017-02-27 | 3,230 | 3,270 | 3,220 | 3,235 | 24,600 | 1,617.50 |
| 2017-02-24 | 3,265 | 3,305 | 3,230 | 3,290 | 16,600 | 1,645 |
| 2017-02-23 | 3,325 | 3,325 | 3,290 | 3,305 | 13,300 | 1,652.50 |
| 2017-02-22 | 3,365 | 3,365 | 3,305 | 3,325 | 29,700 | 1,662.50 |
| 2017-02-21 | 3,410 | 3,410 | 3,335 | 3,365 | 29,300 | 1,682.50 |
| 2017-02-20 | 3,470 | 3,470 | 3,400 | 3,420 | 15,100 | 1,710 |
| 2017-02-17 | 3,455 | 3,500 | 3,455 | 3,470 | 13,600 | 1,735 |
| 2017-02-16 | 3,475 | 3,485 | 3,445 | 3,455 | 13,100 | 1,727.50 |
| 2017-02-15 | 3,500 | 3,530 | 3,490 | 3,500 | 18,200 | 1,750 |
| 2017-02-14 | 3,495 | 3,525 | 3,440 | 3,500 | 29,700 | 1,750 |
| 2017-02-13 | 3,445 | 3,530 | 3,415 | 3,475 | 31,200 | 1,737.50 |
| 2017-02-10 | 3,365 | 3,450 | 3,335 | 3,445 | 27,000 | 1,722.50 |
| 2017-02-09 | 3,395 | 3,405 | 3,365 | 3,380 | 15,500 | 1,690 |
| 2017-02-08 | 3,470 | 3,470 | 3,360 | 3,385 | 22,200 | 1,692.50 |
| 2017-02-07 | 3,460 | 3,490 | 3,435 | 3,490 | 25,900 | 1,745 |
| 2017-02-06 | 3,500 | 3,500 | 3,320 | 3,460 | 19,600 | 1,730 |
| 2017-02-03 | 3,490 | 3,495 | 3,455 | 3,490 | 18,100 | 1,745 |
| 2017-02-02 | 3,500 | 3,500 | 3,440 | 3,460 | 21,900 | 1,730 |
| 2017-02-01 | 3,435 | 3,495 | 3,415 | 3,490 | 49,000 | 1,745 |
| 2017-01-31 | 3,385 | 3,420 | 3,365 | 3,410 | 24,600 | 1,705 |
| 2017-01-30 | 3,335 | 3,390 | 3,305 | 3,385 | 20,400 | 1,692.50 |
| 2017-01-27 | 3,385 | 3,395 | 3,345 | 3,350 | 19,900 | 1,675 |
| 2017-01-26 | 3,400 | 3,415 | 3,370 | 3,385 | 22,400 | 1,692.50 |
| 2017-01-25 | 3,340 | 3,395 | 3,340 | 3,395 | 22,000 | 1,697.50 |
| 2017-01-24 | 3,325 | 3,335 | 3,285 | 3,330 | 20,200 | 1,665 |
| 2017-01-23 | 3,345 | 3,365 | 3,325 | 3,325 | 10,300 | 1,662.50 |
| 2017-01-20 | 3,370 | 3,395 | 3,370 | 3,390 | 23,200 | 1,695 |
| 2017-01-19 | 3,360 | 3,400 | 3,360 | 3,395 | 19,300 | 1,697.50 |
| 2017-01-18 | 3,300 | 3,375 | 3,300 | 3,360 | 23,000 | 1,680 |
| 2017-01-17 | 3,385 | 3,385 | 3,330 | 3,350 | 16,900 | 1,675 |
| 2017-01-16 | 3,360 | 3,425 | 3,350 | 3,375 | 18,600 | 1,687.50 |
| 2017-01-13 | 3,315 | 3,395 | 3,305 | 3,370 | 24,300 | 1,685 |
| 2017-01-12 | 3,360 | 3,365 | 3,285 | 3,360 | 30,100 | 1,680 |
| 2017-01-11 | 3,320 | 3,395 | 3,315 | 3,360 | 28,200 | 1,680 |
| 2017-01-10 | 3,280 | 3,340 | 3,265 | 3,300 | 39,800 | 1,650 |
| 2017-01-06 | 3,280 | 3,280 | 3,240 | 3,245 | 21,900 | 1,622.50 |
| 2017-01-05 | 3,280 | 3,295 | 3,245 | 3,290 | 29,900 | 1,645 |
| 2017-01-04 | 3,200 | 3,300 | 3,200 | 3,285 | 63,100 | 1,642.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.1株 [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.2株 [1988-09-27]1株→1.2株 [1987-09-26]1株→1.25株 [1986-02-01]1株→10株 [1986-01-28]1株→1.5株