1739 (株)メルディアDC 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 | 1,847 | 1,879 | 1,847 | 1,871 | 3,600 | 935.50 |
| 2017-12-28 | 1,885 | 1,886 | 1,847 | 1,847 | 2,900 | 923.50 |
| 2017-12-27 | 1,835 | 1,880 | 1,830 | 1,878 | 5,700 | 939 |
| 2017-12-26 | 1,807 | 1,830 | 1,751 | 1,822 | 25,800 | 911 |
| 2017-12-25 | 1,846 | 1,847 | 1,818 | 1,818 | 9,000 | 909 |
| 2017-12-22 | 1,835 | 1,848 | 1,815 | 1,834 | 5,500 | 917 |
| 2017-12-21 | 1,824 | 1,847 | 1,784 | 1,847 | 10,900 | 923.50 |
| 2017-12-20 | 1,820 | 1,820 | 1,797 | 1,799 | 4,200 | 899.50 |
| 2017-12-19 | 1,823 | 1,823 | 1,790 | 1,820 | 11,600 | 910 |
| 2017-12-18 | 1,768 | 1,820 | 1,762 | 1,810 | 16,200 | 905 |
| 2017-12-15 | 1,730 | 1,730 | 1,700 | 1,730 | 6,500 | 865 |
| 2017-12-14 | 1,718 | 1,723 | 1,690 | 1,690 | 6,600 | 845 |
| 2017-12-13 | 1,705 | 1,724 | 1,704 | 1,724 | 3,100 | 862 |
| 2017-12-12 | 1,712 | 1,715 | 1,702 | 1,702 | 5,200 | 851 |
| 2017-12-11 | 1,677 | 1,694 | 1,675 | 1,690 | 5,800 | 845 |
| 2017-12-08 | 1,673 | 1,673 | 1,651 | 1,668 | 1,700 | 834 |
| 2017-12-07 | 1,661 | 1,675 | 1,610 | 1,637 | 7,700 | 818.50 |
| 2017-12-06 | 1,680 | 1,682 | 1,640 | 1,650 | 5,400 | 825 |
| 2017-12-05 | 1,724 | 1,724 | 1,673 | 1,680 | 5,500 | 840 |
| 2017-12-04 | 1,755 | 1,755 | 1,710 | 1,710 | 46,400 | 855 |
| 2017-12-01 | 1,761 | 1,763 | 1,748 | 1,748 | 31,800 | 874 |
| 2017-11-30 | 1,762 | 1,762 | 1,730 | 1,759 | 5,200 | 879.50 |
| 2017-11-29 | 1,735 | 1,752 | 1,735 | 1,752 | 4,700 | 876 |
| 2017-11-28 | 1,719 | 1,739 | 1,700 | 1,710 | 4,800 | 855 |
| 2017-11-27 | 1,707 | 1,715 | 1,698 | 1,714 | 4,700 | 857 |
| 2017-11-24 | 1,690 | 1,739 | 1,684 | 1,700 | 6,300 | 850 |
| 2017-11-22 | 1,673 | 1,689 | 1,666 | 1,689 | 4,600 | 844.50 |
| 2017-11-21 | 1,686 | 1,686 | 1,649 | 1,685 | 6,000 | 842.50 |
| 2017-11-20 | 1,655 | 1,667 | 1,609 | 1,646 | 7,900 | 823 |
| 2017-11-17 | 1,720 | 1,720 | 1,668 | 1,695 | 8,000 | 847.50 |
| 2017-11-16 | 1,643 | 1,700 | 1,642 | 1,690 | 6,000 | 845 |
| 2017-11-15 | 1,786 | 1,786 | 1,631 | 1,634 | 22,800 | 817 |
| 2017-11-13 | 1,850 | 1,877 | 1,833 | 1,838 | 10,100 | 919 |
| 2017-11-10 | 1,926 | 1,926 | 1,835 | 1,848 | 10,700 | 924 |
| 2017-11-09 | 1,898 | 1,904 | 1,856 | 1,889 | 19,800 | 944.50 |
| 2017-11-08 | 1,860 | 1,879 | 1,856 | 1,877 | 12,100 | 938.50 |
| 2017-11-07 | 1,832 | 1,860 | 1,832 | 1,860 | 6,600 | 930 |
| 2017-11-06 | 1,820 | 1,835 | 1,820 | 1,833 | 2,800 | 916.50 |
| 2017-11-02 | 1,839 | 1,839 | 1,809 | 1,820 | 3,600 | 910 |
| 2017-11-01 | 1,854 | 1,854 | 1,827 | 1,836 | 5,500 | 918 |
| 2017-10-31 | 1,809 | 1,850 | 1,800 | 1,826 | 4,600 | 913 |
| 2017-10-30 | 1,815 | 1,815 | 1,800 | 1,803 | 6,200 | 901.50 |
| 2017-10-27 | 1,811 | 1,849 | 1,800 | 1,815 | 7,300 | 907.50 |
| 2017-10-26 | 1,803 | 1,869 | 1,785 | 1,809 | 8,000 | 904.50 |
| 2017-10-25 | 1,838 | 1,852 | 1,800 | 1,802 | 14,200 | 901 |
| 2017-10-24 | 1,868 | 1,870 | 1,785 | 1,858 | 17,700 | 929 |
| 2017-10-23 | 1,910 | 1,910 | 1,867 | 1,867 | 5,500 | 933.50 |
| 2017-10-20 | 1,965 | 1,965 | 1,901 | 1,901 | 13,000 | 950.50 |
| 2017-10-19 | 1,928 | 1,966 | 1,928 | 1,965 | 3,000 | 982.50 |
| 2017-10-18 | 1,972 | 1,974 | 1,946 | 1,950 | 3,200 | 975 |
| 2017-10-17 | 1,944 | 1,974 | 1,944 | 1,973 | 4,800 | 986.50 |
| 2017-10-16 | 1,974 | 1,975 | 1,941 | 1,957 | 7,000 | 978.50 |
| 2017-10-13 | 1,980 | 1,991 | 1,926 | 1,939 | 11,200 | 969.50 |
| 2017-10-12 | 1,999 | 2,000 | 1,966 | 1,995 | 10,800 | 997.50 |
| 2017-10-11 | 1,883 | 1,977 | 1,874 | 1,974 | 9,200 | 987 |
| 2017-10-10 | 1,820 | 1,927 | 1,820 | 1,897 | 12,700 | 948.50 |
| 2017-10-06 | 1,871 | 1,912 | 1,790 | 1,820 | 28,100 | 910 |
| 2017-10-05 | 1,974 | 1,974 | 1,880 | 1,889 | 56,300 | 944.50 |
| 2017-10-04 | 2,060 | 2,060 | 1,974 | 1,974 | 19,600 | 987 |
| 2017-10-03 | 1,977 | 2,017 | 1,936 | 2,010 | 11,800 | 1,005 |
| 2017-10-02 | 1,991 | 1,991 | 1,919 | 1,937 | 18,900 | 968.50 |
| 2017-09-29 | 2,069 | 2,069 | 1,999 | 2,016 | 14,400 | 1,008 |
| 2017-09-28 | 2,040 | 2,069 | 2,007 | 2,034 | 17,000 | 1,017 |
| 2017-09-27 | 1,969 | 2,041 | 1,959 | 2,041 | 15,400 | 1,020.50 |
| 2017-09-26 | 1,870 | 1,970 | 1,870 | 1,946 | 15,500 | 973 |
| 2017-09-25 | 1,802 | 1,890 | 1,800 | 1,889 | 18,600 | 944.50 |
| 2017-09-22 | 1,926 | 2,070 | 1,780 | 1,808 | 56,300 | 904 |
| 2017-09-21 | 1,766 | 1,850 | 1,766 | 1,846 | 22,200 | 923 |
| 2017-09-20 | 1,765 | 1,765 | 1,743 | 1,747 | 6,200 | 873.50 |
| 2017-09-19 | 1,723 | 1,759 | 1,714 | 1,759 | 25,200 | 879.50 |
| 2017-09-15 | 1,654 | 1,687 | 1,630 | 1,685 | 13,200 | 842.50 |
| 2017-09-14 | 1,675 | 1,678 | 1,620 | 1,631 | 21,300 | 815.50 |
| 2017-09-13 | 1,661 | 1,673 | 1,620 | 1,661 | 2,700 | 830.50 |
| 2017-09-12 | 1,646 | 1,674 | 1,646 | 1,674 | 4,600 | 837 |
| 2017-09-11 | 1,610 | 1,646 | 1,610 | 1,646 | 2,900 | 823 |
| 2017-09-08 | 1,619 | 1,619 | 1,595 | 1,610 | 2,000 | 805 |
| 2017-09-07 | 1,614 | 1,619 | 1,596 | 1,619 | 4,500 | 809.50 |
| 2017-09-06 | 1,572 | 1,609 | 1,552 | 1,609 | 5,000 | 804.50 |
| 2017-09-05 | 1,618 | 1,623 | 1,575 | 1,599 | 5,000 | 799.50 |
| 2017-09-04 | 1,611 | 1,625 | 1,575 | 1,623 | 4,800 | 811.50 |
| 2017-09-01 | 1,657 | 1,659 | 1,600 | 1,610 | 7,700 | 805 |
| 2017-08-31 | 1,670 | 1,677 | 1,650 | 1,657 | 7,400 | 828.50 |
| 2017-08-30 | 1,538 | 1,665 | 1,538 | 1,664 | 17,800 | 832 |
| 2017-08-29 | 1,530 | 1,540 | 1,503 | 1,538 | 3,300 | 769 |
| 2017-08-28 | 1,576 | 1,576 | 1,430 | 1,526 | 17,100 | 763 |
| 2017-08-25 | 1,594 | 1,649 | 1,554 | 1,569 | 31,800 | 784.50 |
| 2017-08-24 | 1,392 | 1,485 | 1,392 | 1,484 | 16,100 | 742 |
| 2017-08-23 | 1,383 | 1,392 | 1,383 | 1,392 | 2,500 | 696 |
| 2017-08-22 | 1,387 | 1,388 | 1,382 | 1,382 | 1,100 | 691 |
| 2017-08-21 | 1,417 | 1,417 | 1,390 | 1,391 | 4,200 | 695.50 |
| 2017-08-18 | 1,412 | 1,412 | 1,400 | 1,401 | 600 | 700.50 |
| 2017-08-17 | 1,380 | 1,411 | 1,375 | 1,411 | 3,300 | 705.50 |
| 2017-08-16 | 1,386 | 1,390 | 1,372 | 1,385 | 3,600 | 692.50 |
| 2017-08-15 | 1,391 | 1,406 | 1,385 | 1,385 | 3,100 | 692.50 |
| 2017-08-14 | 1,427 | 1,427 | 1,360 | 1,390 | 14,100 | 695 |
| 2017-08-10 | 1,406 | 1,417 | 1,399 | 1,416 | 11,200 | 708 |
| 2017-08-09 | 1,409 | 1,409 | 1,386 | 1,407 | 3,700 | 703.50 |
| 2017-08-08 | 1,403 | 1,409 | 1,403 | 1,409 | 1,500 | 704.50 |
| 2017-08-07 | 1,419 | 1,419 | 1,400 | 1,403 | 1,700 | 701.50 |
| 2017-08-04 | 1,422 | 1,422 | 1,400 | 1,409 | 2,100 | 704.50 |
| 2017-08-03 | 1,407 | 1,407 | 1,399 | 1,407 | 1,000 | 703.50 |
| 2017-08-02 | 1,409 | 1,409 | 1,395 | 1,408 | 4,200 | 704 |
| 2017-08-01 | 1,417 | 1,417 | 1,395 | 1,400 | 3,700 | 700 |
| 2017-07-31 | 1,418 | 1,425 | 1,392 | 1,399 | 4,700 | 699.50 |
| 2017-07-28 | 1,432 | 1,432 | 1,418 | 1,418 | 2,800 | 709 |
| 2017-07-27 | 1,421 | 1,434 | 1,421 | 1,430 | 1,000 | 715 |
| 2017-07-26 | 1,427 | 1,427 | 1,412 | 1,420 | 1,100 | 710 |
| 2017-07-25 | 1,410 | 1,430 | 1,402 | 1,406 | 3,800 | 703 |
| 2017-07-24 | 1,405 | 1,405 | 1,396 | 1,401 | 600 | 700.50 |
| 2017-07-21 | 1,372 | 1,400 | 1,372 | 1,400 | 3,700 | 700 |
| 2017-07-20 | 1,374 | 1,405 | 1,371 | 1,371 | 5,000 | 685.50 |
| 2017-07-19 | 1,401 | 1,429 | 1,373 | 1,373 | 7,000 | 686.50 |
| 2017-07-18 | 1,430 | 1,439 | 1,322 | 1,405 | 21,300 | 702.50 |
| 2017-07-14 | 1,361 | 1,420 | 1,361 | 1,400 | 17,900 | 700 |
| 2017-07-13 | 1,335 | 1,368 | 1,335 | 1,368 | 22,300 | 684 |
| 2017-07-12 | 1,304 | 1,337 | 1,300 | 1,325 | 4,200 | 662.50 |
| 2017-07-11 | 1,318 | 1,318 | 1,300 | 1,304 | 1,800 | 652 |
| 2017-07-10 | 1,285 | 1,322 | 1,285 | 1,305 | 10,100 | 652.50 |
| 2017-07-07 | 1,277 | 1,281 | 1,276 | 1,281 | 2,700 | 640.50 |
| 2017-07-06 | 1,290 | 1,290 | 1,276 | 1,277 | 1,300 | 638.50 |
| 2017-07-05 | 1,287 | 1,288 | 1,273 | 1,275 | 2,300 | 637.50 |
| 2017-07-04 | 1,315 | 1,315 | 1,280 | 1,280 | 1,800 | 640 |
| 2017-07-03 | 1,287 | 1,304 | 1,280 | 1,302 | 1,700 | 651 |
| 2017-06-30 | 1,306 | 1,306 | 1,285 | 1,285 | 5,400 | 642.50 |
| 2017-06-29 | 1,279 | 1,309 | 1,278 | 1,300 | 5,400 | 650 |
| 2017-06-28 | 1,285 | 1,300 | 1,275 | 1,275 | 25,600 | 637.50 |
| 2017-06-27 | 1,319 | 1,319 | 1,283 | 1,285 | 8,600 | 642.50 |
| 2017-06-26 | 1,300 | 1,307 | 1,289 | 1,289 | 9,000 | 644.50 |
| 2017-06-23 | 1,325 | 1,344 | 1,285 | 1,300 | 7,200 | 650 |
| 2017-06-22 | 1,319 | 1,355 | 1,319 | 1,323 | 3,100 | 661.50 |
| 2017-06-21 | 1,320 | 1,328 | 1,300 | 1,311 | 9,800 | 655.50 |
| 2017-06-20 | 1,347 | 1,350 | 1,318 | 1,335 | 17,100 | 667.50 |
| 2017-06-19 | 1,300 | 1,347 | 1,289 | 1,338 | 29,500 | 669 |
| 2017-06-16 | 1,230 | 1,286 | 1,225 | 1,240 | 9,900 | 620 |
| 2017-06-15 | 1,222 | 1,237 | 1,220 | 1,220 | 1,700 | 610 |
| 2017-06-14 | 1,250 | 1,253 | 1,228 | 1,239 | 5,100 | 619.50 |
| 2017-06-13 | 1,205 | 1,248 | 1,205 | 1,237 | 9,000 | 618.50 |
| 2017-06-12 | 1,208 | 1,208 | 1,205 | 1,205 | 1,400 | 602.50 |
| 2017-06-09 | 1,209 | 1,209 | 1,208 | 1,208 | 500 | 604 |
| 2017-06-08 | 1,217 | 1,218 | 1,209 | 1,209 | 700 | 604.50 |
| 2017-06-07 | 1,207 | 1,216 | 1,192 | 1,216 | 2,800 | 608 |
| 2017-06-06 | 1,225 | 1,228 | 1,217 | 1,217 | 6,300 | 608.50 |
| 2017-06-05 | 1,231 | 1,231 | 1,220 | 1,222 | 9,300 | 611 |
| 2017-06-02 | 1,235 | 1,241 | 1,217 | 1,241 | 6,800 | 620.50 |
| 2017-06-01 | 1,222 | 1,236 | 1,222 | 1,230 | 1,900 | 615 |
| 2017-05-31 | 1,207 | 1,220 | 1,201 | 1,219 | 6,700 | 609.50 |
| 2017-05-30 | 1,191 | 1,202 | 1,191 | 1,202 | 600 | 601 |
| 2017-05-29 | 1,190 | 1,217 | 1,188 | 1,188 | 5,300 | 594 |
| 2017-05-26 | 1,185 | 1,206 | 1,165 | 1,190 | 15,300 | 595 |
| 2017-05-25 | 1,163 | 1,180 | 1,160 | 1,164 | 28,700 | 582 |
| 2017-05-24 | 1,168 | 1,169 | 1,162 | 1,163 | 4,200 | 581.50 |
| 2017-05-23 | 1,165 | 1,166 | 1,165 | 1,166 | 10,400 | 583 |
| 2017-05-22 | 1,169 | 1,191 | 1,162 | 1,162 | 1,400 | 581 |
| 2017-05-19 | 1,162 | 1,171 | 1,135 | 1,170 | 6,500 | 585 |
| 2017-05-18 | 1,172 | 1,187 | 1,172 | 1,172 | 9,800 | 586 |
| 2017-05-17 | 1,164 | 1,176 | 1,164 | 1,171 | 1,000 | 585.50 |
| 2017-05-16 | 1,157 | 1,199 | 1,156 | 1,164 | 19,600 | 582 |
| 2017-05-15 | 1,175 | 1,183 | 1,175 | 1,180 | 3,400 | 590 |
| 2017-05-12 | 1,230 | 1,230 | 1,190 | 1,193 | 4,200 | 596.50 |
| 2017-05-11 | 1,246 | 1,246 | 1,201 | 1,210 | 4,900 | 605 |
| 2017-05-10 | 1,190 | 1,246 | 1,190 | 1,246 | 8,600 | 623 |
| 2017-05-09 | 1,151 | 1,194 | 1,144 | 1,189 | 6,900 | 594.50 |
| 2017-05-08 | 1,140 | 1,150 | 1,135 | 1,150 | 9,200 | 575 |
| 2017-05-02 | 1,145 | 1,145 | 1,118 | 1,133 | 1,700 | 566.50 |
| 2017-05-01 | 1,146 | 1,146 | 1,145 | 1,145 | 200 | 572.50 |
| 2017-04-28 | 1,146 | 1,146 | 1,131 | 1,145 | 1,200 | 572.50 |
| 2017-04-27 | 1,144 | 1,149 | 1,130 | 1,139 | 1,000 | 569.50 |
| 2017-04-26 | 1,148 | 1,148 | 1,116 | 1,140 | 4,700 | 570 |
| 2017-04-25 | 1,146 | 1,147 | 1,118 | 1,147 | 10,200 | 573.50 |
| 2017-04-24 | 1,142 | 1,147 | 1,135 | 1,147 | 1,100 | 573.50 |
| 2017-04-21 | 1,125 | 1,149 | 1,125 | 1,142 | 900 | 571 |
| 2017-04-20 | 1,147 | 1,147 | 1,115 | 1,140 | 3,900 | 570 |
| 2017-04-19 | 1,150 | 1,150 | 1,110 | 1,140 | 11,200 | 570 |
| 2017-04-18 | 1,149 | 1,150 | 1,149 | 1,150 | 900 | 575 |
| 2017-04-17 | 1,143 | 1,149 | 1,143 | 1,149 | 400 | 574.50 |
| 2017-04-14 | 1,107 | 1,140 | 1,107 | 1,140 | 8,800 | 570 |
| 2017-04-13 | 1,118 | 1,130 | 1,110 | 1,129 | 7,400 | 564.50 |
| 2017-04-12 | 1,142 | 1,158 | 1,115 | 1,148 | 15,100 | 574 |
| 2017-04-11 | 1,157 | 1,165 | 1,155 | 1,165 | 300 | 582.50 |
| 2017-04-10 | 1,175 | 1,175 | 1,156 | 1,174 | 400 | 587 |
| 2017-04-07 | 1,174 | 1,174 | 1,174 | 1,174 | 100 | 587 |
| 2017-04-06 | 1,169 | 1,191 | 1,150 | 1,150 | 2,500 | 575 |
| 2017-04-05 | 1,169 | 1,175 | 1,140 | 1,160 | 5,700 | 580 |
| 2017-04-04 | 1,181 | 1,192 | 1,171 | 1,172 | 3,500 | 586 |
| 2017-04-03 | 1,198 | 1,198 | 1,179 | 1,181 | 3,200 | 590.50 |
| 2017-03-31 | 1,193 | 1,195 | 1,184 | 1,195 | 2,300 | 597.50 |
| 2017-03-30 | 1,194 | 1,194 | 1,186 | 1,194 | 3,700 | 597 |
| 2017-03-29 | 1,189 | 1,194 | 1,177 | 1,193 | 7,400 | 596.50 |
| 2017-03-28 | 1,172 | 1,194 | 1,172 | 1,184 | 5,000 | 592 |
| 2017-03-27 | 1,232 | 1,232 | 1,171 | 1,171 | 6,000 | 585.50 |
| 2017-03-24 | 1,240 | 1,240 | 1,210 | 1,239 | 600 | 619.50 |
| 2017-03-23 | 1,233 | 1,233 | 1,233 | 1,233 | 100 | 616.50 |
| 2017-03-22 | 1,210 | 1,230 | 1,210 | 1,224 | 2,100 | 612 |
| 2017-03-21 | 1,230 | 1,248 | 1,196 | 1,224 | 12,200 | 612 |
| 2017-03-17 | 1,237 | 1,239 | 1,218 | 1,239 | 6,400 | 619.50 |
| 2017-03-16 | 1,246 | 1,258 | 1,216 | 1,257 | 8,500 | 628.50 |
| 2017-03-15 | 1,242 | 1,266 | 1,233 | 1,246 | 600 | 623 |
| 2017-03-14 | 1,258 | 1,258 | 1,225 | 1,241 | 2,000 | 620.50 |
| 2017-03-13 | 1,260 | 1,260 | 1,244 | 1,251 | 2,700 | 625.50 |
| 2017-03-10 | 1,256 | 1,270 | 1,256 | 1,260 | 600 | 630 |
| 2017-03-09 | 1,250 | 1,269 | 1,250 | 1,262 | 4,000 | 631 |
| 2017-03-08 | 1,292 | 1,292 | 1,255 | 1,255 | 6,000 | 627.50 |
| 2017-03-07 | 1,289 | 1,289 | 1,255 | 1,277 | 2,900 | 638.50 |
| 2017-03-06 | 1,272 | 1,285 | 1,256 | 1,283 | 7,700 | 641.50 |
| 2017-03-03 | 1,277 | 1,280 | 1,277 | 1,280 | 400 | 640 |
| 2017-03-02 | 1,292 | 1,292 | 1,255 | 1,288 | 4,100 | 644 |
| 2017-03-01 | 1,290 | 1,299 | 1,280 | 1,291 | 1,900 | 645.50 |
| 2017-02-28 | 1,275 | 1,312 | 1,239 | 1,299 | 25,300 | 649.50 |
| 2017-02-27 | 1,311 | 1,311 | 1,269 | 1,275 | 11,500 | 637.50 |
| 2017-02-24 | 1,334 | 1,337 | 1,318 | 1,327 | 1,400 | 663.50 |
| 2017-02-23 | 1,331 | 1,331 | 1,320 | 1,324 | 6,700 | 662 |
| 2017-02-22 | 1,339 | 1,339 | 1,321 | 1,331 | 4,800 | 665.50 |
| 2017-02-21 | 1,350 | 1,350 | 1,340 | 1,340 | 2,600 | 670 |
| 2017-02-20 | 1,356 | 1,363 | 1,341 | 1,347 | 2,100 | 673.50 |
| 2017-02-17 | 1,330 | 1,343 | 1,330 | 1,338 | 1,900 | 669 |
| 2017-02-16 | 1,360 | 1,360 | 1,340 | 1,351 | 7,300 | 675.50 |
| 2017-02-15 | 1,370 | 1,379 | 1,352 | 1,366 | 3,700 | 683 |
| 2017-02-14 | 1,373 | 1,386 | 1,369 | 1,370 | 3,500 | 685 |
| 2017-02-13 | 1,376 | 1,376 | 1,312 | 1,349 | 4,500 | 674.50 |
| 2017-02-10 | 1,340 | 1,351 | 1,340 | 1,346 | 9,400 | 673 |
| 2017-02-09 | 1,355 | 1,356 | 1,330 | 1,330 | 19,200 | 665 |
| 2017-02-08 | 1,344 | 1,351 | 1,295 | 1,341 | 15,400 | 670.50 |
| 2017-02-07 | 1,390 | 1,395 | 1,345 | 1,354 | 3,800 | 677 |
| 2017-02-06 | 1,355 | 1,397 | 1,339 | 1,397 | 8,400 | 698.50 |
| 2017-02-03 | 1,365 | 1,384 | 1,349 | 1,359 | 22,000 | 679.50 |
| 2017-02-02 | 1,380 | 1,392 | 1,363 | 1,363 | 13,400 | 681.50 |
| 2017-02-01 | 1,400 | 1,404 | 1,371 | 1,384 | 12,600 | 692 |
| 2017-01-31 | 1,366 | 1,410 | 1,366 | 1,391 | 20,600 | 695.50 |
| 2017-01-30 | 1,338 | 1,380 | 1,334 | 1,364 | 11,100 | 682 |
| 2017-01-27 | 1,320 | 1,358 | 1,284 | 1,321 | 19,600 | 660.50 |
| 2017-01-26 | 1,218 | 1,300 | 1,218 | 1,284 | 34,800 | 642 |
| 2017-01-25 | 1,207 | 1,212 | 1,198 | 1,206 | 4,600 | 603 |
| 2017-01-24 | 1,193 | 1,200 | 1,191 | 1,196 | 2,500 | 598 |
| 2017-01-23 | 1,207 | 1,207 | 1,185 | 1,200 | 3,900 | 600 |
| 2017-01-20 | 1,183 | 1,185 | 1,182 | 1,182 | 1,100 | 591 |
| 2017-01-19 | 1,185 | 1,185 | 1,181 | 1,182 | 2,000 | 591 |
| 2017-01-18 | 1,184 | 1,199 | 1,184 | 1,190 | 1,500 | 595 |
| 2017-01-17 | 1,188 | 1,188 | 1,175 | 1,187 | 4,600 | 593.50 |
| 2017-01-16 | 1,188 | 1,202 | 1,180 | 1,188 | 7,100 | 594 |
| 2017-01-13 | 1,186 | 1,203 | 1,183 | 1,184 | 3,200 | 592 |
| 2017-01-12 | 1,206 | 1,210 | 1,185 | 1,185 | 17,000 | 592.50 |
| 2017-01-11 | 1,171 | 1,218 | 1,171 | 1,206 | 17,000 | 603 |
| 2017-01-10 | 1,203 | 1,221 | 1,181 | 1,201 | 21,800 | 600.50 |
| 2017-01-06 | 1,191 | 1,203 | 1,191 | 1,203 | 5,000 | 601.50 |
| 2017-01-05 | 1,206 | 1,206 | 1,186 | 1,203 | 19,300 | 601.50 |
| 2017-01-04 | 1,204 | 1,205 | 1,191 | 1,204 | 4,000 | 602 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2003-07-28]1株→2株
