2121 (株)MIXI 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 | 5,060 | 5,180 | 5,010 | 5,060 | 594,800 | 5,060 |
| 2017-12-28 | 5,310 | 5,360 | 5,080 | 5,100 | 888,000 | 5,100 |
| 2017-12-27 | 5,250 | 5,380 | 5,250 | 5,340 | 260,600 | 5,340 |
| 2017-12-26 | 5,430 | 5,440 | 5,330 | 5,340 | 211,000 | 5,340 |
| 2017-12-25 | 5,450 | 5,470 | 5,400 | 5,460 | 297,900 | 5,460 |
| 2017-12-22 | 5,340 | 5,440 | 5,320 | 5,410 | 501,400 | 5,410 |
| 2017-12-21 | 5,410 | 5,460 | 5,370 | 5,400 | 412,700 | 5,400 |
| 2017-12-20 | 5,450 | 5,460 | 5,380 | 5,450 | 317,200 | 5,450 |
| 2017-12-19 | 5,370 | 5,460 | 5,320 | 5,460 | 340,700 | 5,460 |
| 2017-12-18 | 5,330 | 5,350 | 5,270 | 5,340 | 308,300 | 5,340 |
| 2017-12-15 | 5,420 | 5,430 | 5,280 | 5,320 | 423,600 | 5,320 |
| 2017-12-14 | 5,460 | 5,490 | 5,400 | 5,470 | 232,200 | 5,470 |
| 2017-12-13 | 5,410 | 5,520 | 5,390 | 5,440 | 352,800 | 5,440 |
| 2017-12-12 | 5,380 | 5,390 | 5,320 | 5,360 | 283,000 | 5,360 |
| 2017-12-11 | 5,330 | 5,530 | 5,310 | 5,370 | 845,000 | 5,370 |
| 2017-12-08 | 5,160 | 5,320 | 5,160 | 5,300 | 839,700 | 5,300 |
| 2017-12-07 | 5,200 | 5,280 | 5,200 | 5,260 | 476,100 | 5,260 |
| 2017-12-06 | 5,170 | 5,310 | 5,150 | 5,200 | 634,400 | 5,200 |
| 2017-12-05 | 5,170 | 5,200 | 5,120 | 5,190 | 425,600 | 5,190 |
| 2017-12-04 | 5,330 | 5,350 | 5,130 | 5,150 | 491,200 | 5,150 |
| 2017-12-01 | 5,250 | 5,280 | 5,180 | 5,280 | 506,500 | 5,280 |
| 2017-11-30 | 5,260 | 5,290 | 5,130 | 5,220 | 666,900 | 5,220 |
| 2017-11-29 | 5,210 | 5,280 | 5,130 | 5,250 | 515,000 | 5,250 |
| 2017-11-28 | 5,280 | 5,310 | 5,210 | 5,220 | 386,200 | 5,220 |
| 2017-11-27 | 5,400 | 5,400 | 5,210 | 5,230 | 668,200 | 5,230 |
| 2017-11-24 | 5,430 | 5,440 | 5,320 | 5,370 | 517,600 | 5,370 |
| 2017-11-22 | 5,600 | 5,620 | 5,410 | 5,430 | 799,600 | 5,430 |
| 2017-11-21 | 5,610 | 5,680 | 5,550 | 5,620 | 295,800 | 5,620 |
| 2017-11-20 | 5,640 | 5,690 | 5,590 | 5,610 | 297,100 | 5,610 |
| 2017-11-17 | 5,820 | 5,840 | 5,610 | 5,650 | 546,800 | 5,650 |
| 2017-11-16 | 5,750 | 5,870 | 5,720 | 5,790 | 388,500 | 5,790 |
| 2017-11-15 | 5,940 | 5,950 | 5,750 | 5,790 | 607,700 | 5,790 |
| 2017-11-13 | 6,180 | 6,180 | 6,060 | 6,080 | 421,500 | 6,080 |
| 2017-11-10 | 6,000 | 6,220 | 5,980 | 6,120 | 653,700 | 6,120 |
| 2017-11-09 | 6,060 | 6,500 | 5,980 | 6,160 | 2,265,900 | 6,160 |
| 2017-11-08 | 5,770 | 5,930 | 5,720 | 5,840 | 670,400 | 5,840 |
| 2017-11-07 | 5,760 | 5,780 | 5,700 | 5,770 | 452,200 | 5,770 |
| 2017-11-06 | 5,660 | 5,770 | 5,610 | 5,740 | 485,600 | 5,740 |
| 2017-11-02 | 5,720 | 5,740 | 5,600 | 5,660 | 323,600 | 5,660 |
| 2017-11-01 | 5,540 | 5,690 | 5,540 | 5,670 | 409,000 | 5,670 |
| 2017-10-31 | 5,550 | 5,570 | 5,470 | 5,520 | 249,800 | 5,520 |
| 2017-10-30 | 5,630 | 5,650 | 5,520 | 5,550 | 255,600 | 5,550 |
| 2017-10-27 | 5,670 | 5,670 | 5,600 | 5,610 | 210,900 | 5,610 |
| 2017-10-26 | 5,710 | 5,710 | 5,590 | 5,630 | 386,400 | 5,630 |
| 2017-10-25 | 5,670 | 5,800 | 5,660 | 5,720 | 563,000 | 5,720 |
| 2017-10-24 | 5,610 | 5,640 | 5,570 | 5,620 | 244,300 | 5,620 |
| 2017-10-23 | 5,550 | 5,660 | 5,510 | 5,650 | 444,100 | 5,650 |
| 2017-10-20 | 5,530 | 5,570 | 5,460 | 5,500 | 309,100 | 5,500 |
| 2017-10-19 | 5,480 | 5,550 | 5,480 | 5,550 | 219,100 | 5,550 |
| 2017-10-18 | 5,530 | 5,560 | 5,470 | 5,500 | 260,800 | 5,500 |
| 2017-10-17 | 5,460 | 5,520 | 5,460 | 5,480 | 185,000 | 5,480 |
| 2017-10-16 | 5,490 | 5,510 | 5,380 | 5,460 | 518,000 | 5,460 |
| 2017-10-13 | 5,740 | 5,750 | 5,530 | 5,540 | 420,700 | 5,540 |
| 2017-10-12 | 5,640 | 5,740 | 5,630 | 5,710 | 419,900 | 5,710 |
| 2017-10-11 | 5,600 | 5,720 | 5,570 | 5,590 | 614,200 | 5,590 |
| 2017-10-10 | 5,410 | 5,600 | 5,360 | 5,600 | 652,500 | 5,600 |
| 2017-10-06 | 5,350 | 5,380 | 5,320 | 5,340 | 179,100 | 5,340 |
| 2017-10-05 | 5,350 | 5,390 | 5,320 | 5,350 | 221,900 | 5,350 |
| 2017-10-04 | 5,430 | 5,430 | 5,330 | 5,350 | 254,900 | 5,350 |
| 2017-10-03 | 5,370 | 5,440 | 5,330 | 5,380 | 314,900 | 5,380 |
| 2017-10-02 | 5,440 | 5,450 | 5,300 | 5,350 | 359,200 | 5,350 |
| 2017-09-29 | 5,480 | 5,480 | 5,410 | 5,430 | 214,500 | 5,430 |
| 2017-09-28 | 5,470 | 5,470 | 5,360 | 5,470 | 401,700 | 5,470 |
| 2017-09-27 | 5,400 | 5,470 | 5,330 | 5,460 | 395,300 | 5,460 |
| 2017-09-26 | 5,510 | 5,530 | 5,400 | 5,400 | 467,000 | 5,400 |
| 2017-09-25 | 5,550 | 5,620 | 5,510 | 5,530 | 213,900 | 5,530 |
| 2017-09-22 | 5,540 | 5,560 | 5,510 | 5,530 | 223,000 | 5,530 |
| 2017-09-21 | 5,470 | 5,570 | 5,440 | 5,500 | 432,800 | 5,500 |
| 2017-09-20 | 5,510 | 5,530 | 5,430 | 5,440 | 369,700 | 5,440 |
| 2017-09-19 | 5,510 | 5,550 | 5,460 | 5,510 | 404,000 | 5,510 |
| 2017-09-15 | 5,510 | 5,550 | 5,450 | 5,470 | 415,900 | 5,470 |
| 2017-09-14 | 5,610 | 5,650 | 5,540 | 5,560 | 302,700 | 5,560 |
| 2017-09-13 | 5,600 | 5,660 | 5,590 | 5,610 | 259,900 | 5,610 |
| 2017-09-12 | 5,550 | 5,570 | 5,510 | 5,570 | 227,300 | 5,570 |
| 2017-09-11 | 5,500 | 5,590 | 5,470 | 5,490 | 391,700 | 5,490 |
| 2017-09-08 | 5,350 | 5,480 | 5,350 | 5,440 | 775,500 | 5,440 |
| 2017-09-07 | 5,580 | 5,610 | 5,410 | 5,410 | 663,200 | 5,410 |
| 2017-09-06 | 5,530 | 5,650 | 5,420 | 5,580 | 779,100 | 5,580 |
| 2017-09-05 | 5,740 | 5,780 | 5,560 | 5,620 | 484,000 | 5,620 |
| 2017-09-04 | 5,820 | 5,850 | 5,710 | 5,730 | 328,300 | 5,730 |
| 2017-09-01 | 5,890 | 5,900 | 5,810 | 5,840 | 218,600 | 5,840 |
| 2017-08-31 | 5,880 | 5,940 | 5,790 | 5,860 | 530,800 | 5,860 |
| 2017-08-30 | 5,800 | 5,900 | 5,790 | 5,850 | 418,800 | 5,850 |
| 2017-08-29 | 5,730 | 5,790 | 5,700 | 5,760 | 212,600 | 5,760 |
| 2017-08-28 | 5,780 | 5,790 | 5,730 | 5,760 | 169,800 | 5,760 |
| 2017-08-25 | 5,650 | 5,790 | 5,650 | 5,790 | 437,200 | 5,790 |
| 2017-08-24 | 5,760 | 5,800 | 5,560 | 5,640 | 706,400 | 5,640 |
| 2017-08-23 | 5,790 | 5,910 | 5,780 | 5,810 | 450,200 | 5,810 |
| 2017-08-22 | 5,750 | 5,830 | 5,750 | 5,770 | 184,900 | 5,770 |
| 2017-08-21 | 5,850 | 5,860 | 5,730 | 5,780 | 279,600 | 5,780 |
| 2017-08-18 | 5,730 | 5,830 | 5,730 | 5,790 | 336,800 | 5,790 |
| 2017-08-17 | 5,780 | 5,840 | 5,760 | 5,780 | 396,100 | 5,780 |
| 2017-08-16 | 5,720 | 5,790 | 5,690 | 5,760 | 345,000 | 5,760 |
| 2017-08-15 | 5,950 | 5,960 | 5,730 | 5,780 | 629,600 | 5,780 |
| 2017-08-14 | 5,650 | 5,890 | 5,650 | 5,880 | 662,500 | 5,880 |
| 2017-08-10 | 5,650 | 5,830 | 5,650 | 5,710 | 603,600 | 5,710 |
| 2017-08-09 | 5,870 | 5,870 | 5,640 | 5,690 | 1,495,200 | 5,690 |
| 2017-08-08 | 6,090 | 6,200 | 6,040 | 6,120 | 687,300 | 6,120 |
| 2017-08-07 | 6,000 | 6,040 | 5,920 | 6,030 | 485,900 | 6,030 |
| 2017-08-04 | 5,840 | 5,910 | 5,830 | 5,910 | 294,500 | 5,910 |
| 2017-08-03 | 5,900 | 5,920 | 5,780 | 5,880 | 644,700 | 5,880 |
| 2017-08-02 | 5,830 | 5,960 | 5,800 | 5,910 | 490,200 | 5,910 |
| 2017-08-01 | 6,030 | 6,050 | 5,850 | 5,890 | 666,000 | 5,890 |
| 2017-07-31 | 6,030 | 6,100 | 5,970 | 6,070 | 520,600 | 6,070 |
| 2017-07-28 | 6,150 | 6,160 | 6,030 | 6,030 | 374,200 | 6,030 |
| 2017-07-27 | 6,170 | 6,190 | 6,130 | 6,130 | 332,300 | 6,130 |
| 2017-07-26 | 6,200 | 6,260 | 6,140 | 6,200 | 357,200 | 6,200 |
| 2017-07-25 | 6,100 | 6,180 | 6,090 | 6,160 | 354,900 | 6,160 |
| 2017-07-24 | 6,260 | 6,280 | 6,090 | 6,100 | 491,600 | 6,100 |
| 2017-07-21 | 6,320 | 6,570 | 6,270 | 6,280 | 1,169,800 | 6,280 |
| 2017-07-20 | 6,190 | 6,310 | 6,170 | 6,240 | 372,200 | 6,240 |
| 2017-07-19 | 6,180 | 6,230 | 6,140 | 6,150 | 271,000 | 6,150 |
| 2017-07-18 | 6,250 | 6,360 | 6,130 | 6,170 | 652,100 | 6,170 |
| 2017-07-14 | 6,190 | 6,190 | 6,110 | 6,150 | 251,000 | 6,150 |
| 2017-07-13 | 6,140 | 6,210 | 6,110 | 6,170 | 402,900 | 6,170 |
| 2017-07-12 | 6,220 | 6,230 | 6,100 | 6,140 | 434,600 | 6,140 |
| 2017-07-11 | 6,240 | 6,300 | 6,150 | 6,220 | 522,000 | 6,220 |
| 2017-07-10 | 6,150 | 6,200 | 6,070 | 6,200 | 484,700 | 6,200 |
| 2017-07-07 | 6,100 | 6,120 | 6,060 | 6,090 | 586,600 | 6,090 |
| 2017-07-06 | 6,210 | 6,220 | 5,980 | 6,090 | 847,100 | 6,090 |
| 2017-07-05 | 5,950 | 6,170 | 5,880 | 6,150 | 1,023,600 | 6,150 |
| 2017-07-04 | 6,250 | 6,250 | 6,010 | 6,030 | 963,900 | 6,030 |
| 2017-07-03 | 6,270 | 6,330 | 6,200 | 6,210 | 493,300 | 6,210 |
| 2017-06-30 | 6,330 | 6,370 | 6,190 | 6,250 | 727,100 | 6,250 |
| 2017-06-29 | 6,390 | 6,460 | 6,220 | 6,430 | 888,600 | 6,430 |
| 2017-06-28 | 6,460 | 6,540 | 6,280 | 6,320 | 982,600 | 6,320 |
| 2017-06-27 | 6,700 | 6,720 | 6,390 | 6,470 | 930,800 | 6,470 |
| 2017-06-26 | 6,640 | 6,800 | 6,550 | 6,780 | 683,600 | 6,780 |
| 2017-06-23 | 7,070 | 7,090 | 6,520 | 6,600 | 1,590,800 | 6,600 |
| 2017-06-22 | 7,000 | 7,300 | 6,930 | 7,160 | 883,000 | 7,160 |
| 2017-06-21 | 6,930 | 7,020 | 6,890 | 6,970 | 459,300 | 6,970 |
| 2017-06-20 | 6,930 | 6,950 | 6,810 | 6,880 | 456,800 | 6,880 |
| 2017-06-19 | 6,700 | 6,850 | 6,690 | 6,850 | 470,700 | 6,850 |
| 2017-06-16 | 6,670 | 6,780 | 6,640 | 6,650 | 555,200 | 6,650 |
| 2017-06-15 | 6,590 | 6,710 | 6,590 | 6,630 | 482,900 | 6,630 |
| 2017-06-14 | 6,590 | 6,750 | 6,560 | 6,670 | 645,500 | 6,670 |
| 2017-06-13 | 6,610 | 6,700 | 6,540 | 6,550 | 810,500 | 6,550 |
| 2017-06-12 | 6,730 | 6,760 | 6,550 | 6,700 | 922,500 | 6,700 |
| 2017-06-09 | 7,000 | 7,010 | 6,800 | 6,940 | 818,000 | 6,940 |
| 2017-06-08 | 7,150 | 7,180 | 6,990 | 6,990 | 661,700 | 6,990 |
| 2017-06-07 | 7,130 | 7,270 | 7,130 | 7,190 | 621,400 | 7,190 |
| 2017-06-06 | 7,100 | 7,170 | 7,040 | 7,100 | 645,500 | 7,100 |
| 2017-06-05 | 7,000 | 7,220 | 6,970 | 7,170 | 872,400 | 7,170 |
| 2017-06-02 | 6,970 | 7,010 | 6,920 | 7,000 | 437,300 | 7,000 |
| 2017-06-01 | 6,950 | 6,980 | 6,870 | 6,930 | 372,300 | 6,930 |
| 2017-05-31 | 6,980 | 7,070 | 6,910 | 6,950 | 824,700 | 6,950 |
| 2017-05-30 | 6,880 | 6,950 | 6,840 | 6,940 | 438,000 | 6,940 |
| 2017-05-29 | 6,860 | 6,990 | 6,780 | 6,860 | 749,200 | 6,860 |
| 2017-05-26 | 6,850 | 6,860 | 6,760 | 6,850 | 340,100 | 6,850 |
| 2017-05-25 | 6,840 | 6,860 | 6,730 | 6,810 | 660,900 | 6,810 |
| 2017-05-24 | 6,870 | 6,940 | 6,840 | 6,870 | 495,100 | 6,870 |
| 2017-05-23 | 6,900 | 6,940 | 6,810 | 6,880 | 633,100 | 6,880 |
| 2017-05-22 | 6,710 | 6,870 | 6,690 | 6,850 | 480,900 | 6,850 |
| 2017-05-19 | 6,800 | 6,860 | 6,640 | 6,670 | 829,300 | 6,670 |
| 2017-05-18 | 6,700 | 6,820 | 6,630 | 6,770 | 814,700 | 6,770 |
| 2017-05-17 | 6,770 | 6,910 | 6,680 | 6,760 | 891,500 | 6,760 |
| 2017-05-16 | 6,740 | 6,810 | 6,620 | 6,770 | 1,150,400 | 6,770 |
| 2017-05-15 | 6,400 | 6,730 | 6,400 | 6,700 | 1,439,800 | 6,700 |
| 2017-05-12 | 6,400 | 6,530 | 6,340 | 6,360 | 946,300 | 6,360 |
| 2017-05-11 | 6,080 | 6,350 | 6,060 | 6,330 | 1,390,500 | 6,330 |
| 2017-05-10 | 6,220 | 6,320 | 6,180 | 6,250 | 790,500 | 6,250 |
| 2017-05-09 | 6,310 | 6,320 | 6,130 | 6,160 | 788,200 | 6,160 |
| 2017-05-08 | 6,360 | 6,360 | 6,260 | 6,340 | 649,900 | 6,340 |
| 2017-05-02 | 6,280 | 6,300 | 6,170 | 6,300 | 502,300 | 6,300 |
| 2017-05-01 | 6,160 | 6,310 | 6,130 | 6,260 | 786,400 | 6,260 |
| 2017-04-28 | 6,100 | 6,210 | 6,080 | 6,180 | 998,400 | 6,180 |
| 2017-04-27 | 6,000 | 6,030 | 5,960 | 6,020 | 916,800 | 6,020 |
| 2017-04-26 | 5,750 | 5,920 | 5,740 | 5,900 | 1,136,700 | 5,900 |
| 2017-04-25 | 5,610 | 5,730 | 5,570 | 5,690 | 336,300 | 5,690 |
| 2017-04-24 | 5,580 | 5,650 | 5,540 | 5,640 | 409,700 | 5,640 |
| 2017-04-21 | 5,670 | 5,670 | 5,520 | 5,550 | 496,700 | 5,550 |
| 2017-04-20 | 5,720 | 5,800 | 5,630 | 5,670 | 540,100 | 5,670 |
| 2017-04-19 | 5,630 | 5,720 | 5,620 | 5,720 | 479,800 | 5,720 |
| 2017-04-18 | 5,590 | 5,660 | 5,570 | 5,600 | 448,700 | 5,600 |
| 2017-04-17 | 5,400 | 5,590 | 5,380 | 5,550 | 421,300 | 5,550 |
| 2017-04-14 | 5,530 | 5,560 | 5,420 | 5,450 | 293,700 | 5,450 |
| 2017-04-13 | 5,440 | 5,550 | 5,380 | 5,520 | 649,100 | 5,520 |
| 2017-04-12 | 5,480 | 5,550 | 5,450 | 5,510 | 543,500 | 5,510 |
| 2017-04-11 | 5,750 | 5,770 | 5,500 | 5,560 | 1,102,600 | 5,560 |
| 2017-04-10 | 5,660 | 5,850 | 5,640 | 5,830 | 1,318,400 | 5,830 |
| 2017-04-07 | 5,460 | 5,670 | 5,430 | 5,620 | 1,088,500 | 5,620 |
| 2017-04-06 | 5,400 | 5,450 | 5,360 | 5,410 | 515,500 | 5,410 |
| 2017-04-05 | 5,460 | 5,520 | 5,330 | 5,430 | 627,900 | 5,430 |
| 2017-04-04 | 5,420 | 5,510 | 5,340 | 5,460 | 1,159,500 | 5,460 |
| 2017-04-03 | 5,440 | 5,440 | 5,330 | 5,420 | 551,800 | 5,420 |
| 2017-03-31 | 5,330 | 5,440 | 5,320 | 5,360 | 693,100 | 5,360 |
| 2017-03-30 | 5,190 | 5,390 | 5,170 | 5,300 | 1,447,400 | 5,300 |
| 2017-03-29 | 5,090 | 5,180 | 5,070 | 5,140 | 480,700 | 5,140 |
| 2017-03-28 | 5,060 | 5,180 | 5,020 | 5,170 | 512,300 | 5,170 |
| 2017-03-27 | 5,070 | 5,070 | 4,960 | 4,990 | 335,000 | 4,990 |
| 2017-03-24 | 5,050 | 5,090 | 5,030 | 5,060 | 234,200 | 5,060 |
| 2017-03-23 | 5,110 | 5,170 | 5,030 | 5,070 | 404,000 | 5,070 |
| 2017-03-22 | 5,140 | 5,270 | 5,120 | 5,150 | 962,600 | 5,150 |
| 2017-03-21 | 5,030 | 5,160 | 5,000 | 5,140 | 802,400 | 5,140 |
| 2017-03-17 | 4,930 | 4,975 | 4,915 | 4,960 | 532,300 | 4,960 |
| 2017-03-16 | 4,885 | 4,915 | 4,815 | 4,880 | 475,100 | 4,880 |
| 2017-03-15 | 4,970 | 4,975 | 4,850 | 4,870 | 686,000 | 4,870 |
| 2017-03-14 | 5,110 | 5,130 | 4,990 | 5,020 | 544,800 | 5,020 |
| 2017-03-13 | 5,050 | 5,180 | 5,040 | 5,110 | 641,700 | 5,110 |
| 2017-03-10 | 5,090 | 5,100 | 5,000 | 5,040 | 521,900 | 5,040 |
| 2017-03-09 | 5,000 | 5,080 | 5,000 | 5,060 | 466,100 | 5,060 |
| 2017-03-08 | 4,905 | 5,030 | 4,900 | 4,995 | 604,000 | 4,995 |
| 2017-03-07 | 4,900 | 4,945 | 4,870 | 4,945 | 412,300 | 4,945 |
| 2017-03-06 | 4,850 | 4,915 | 4,830 | 4,900 | 360,800 | 4,900 |
| 2017-03-03 | 4,890 | 4,930 | 4,850 | 4,875 | 473,500 | 4,875 |
| 2017-03-02 | 4,960 | 4,975 | 4,875 | 4,900 | 560,300 | 4,900 |
| 2017-03-01 | 4,905 | 4,935 | 4,815 | 4,905 | 615,500 | 4,905 |
| 2017-02-28 | 4,830 | 4,945 | 4,830 | 4,870 | 834,700 | 4,870 |
| 2017-02-27 | 4,750 | 4,875 | 4,745 | 4,830 | 626,300 | 4,830 |
| 2017-02-24 | 4,730 | 4,800 | 4,725 | 4,760 | 364,500 | 4,760 |
| 2017-02-23 | 4,715 | 4,760 | 4,705 | 4,760 | 357,600 | 4,760 |
| 2017-02-22 | 4,720 | 4,770 | 4,685 | 4,715 | 416,100 | 4,715 |
| 2017-02-21 | 4,610 | 4,720 | 4,605 | 4,715 | 442,400 | 4,715 |
| 2017-02-20 | 4,595 | 4,650 | 4,575 | 4,615 | 508,700 | 4,615 |
| 2017-02-17 | 4,670 | 4,685 | 4,620 | 4,620 | 569,700 | 4,620 |
| 2017-02-16 | 4,730 | 4,760 | 4,675 | 4,720 | 516,700 | 4,720 |
| 2017-02-15 | 4,650 | 4,735 | 4,640 | 4,730 | 523,700 | 4,730 |
| 2017-02-14 | 4,705 | 4,780 | 4,665 | 4,670 | 626,900 | 4,670 |
| 2017-02-13 | 4,780 | 4,795 | 4,655 | 4,750 | 1,266,300 | 4,750 |
| 2017-02-10 | 5,030 | 5,110 | 4,700 | 4,770 | 2,243,400 | 4,770 |
| 2017-02-09 | 5,010 | 5,080 | 4,820 | 4,890 | 938,000 | 4,890 |
| 2017-02-08 | 4,950 | 5,050 | 4,935 | 5,040 | 1,037,800 | 5,040 |
| 2017-02-07 | 4,960 | 4,960 | 4,895 | 4,925 | 479,100 | 4,925 |
| 2017-02-06 | 4,855 | 4,965 | 4,850 | 4,955 | 673,400 | 4,955 |
| 2017-02-03 | 4,855 | 4,905 | 4,730 | 4,785 | 657,100 | 4,785 |
| 2017-02-02 | 4,940 | 4,950 | 4,895 | 4,925 | 320,300 | 4,925 |
| 2017-02-01 | 4,865 | 4,955 | 4,850 | 4,940 | 612,400 | 4,940 |
| 2017-01-31 | 4,850 | 4,915 | 4,825 | 4,895 | 506,000 | 4,895 |
| 2017-01-30 | 4,900 | 4,925 | 4,865 | 4,900 | 464,600 | 4,900 |
| 2017-01-27 | 4,920 | 4,955 | 4,840 | 4,870 | 652,900 | 4,870 |
| 2017-01-26 | 4,860 | 4,975 | 4,840 | 4,925 | 717,000 | 4,925 |
| 2017-01-25 | 4,800 | 4,840 | 4,790 | 4,840 | 340,500 | 4,840 |
| 2017-01-24 | 4,705 | 4,755 | 4,685 | 4,750 | 358,400 | 4,750 |
| 2017-01-23 | 4,760 | 4,820 | 4,735 | 4,745 | 640,700 | 4,745 |
| 2017-01-20 | 4,650 | 4,770 | 4,640 | 4,770 | 880,000 | 4,770 |
| 2017-01-19 | 4,640 | 4,665 | 4,585 | 4,630 | 554,900 | 4,630 |
| 2017-01-18 | 4,485 | 4,635 | 4,455 | 4,635 | 626,100 | 4,635 |
| 2017-01-17 | 4,540 | 4,570 | 4,475 | 4,495 | 368,900 | 4,495 |
| 2017-01-16 | 4,600 | 4,665 | 4,505 | 4,535 | 435,000 | 4,535 |
| 2017-01-13 | 4,425 | 4,600 | 4,420 | 4,600 | 782,400 | 4,600 |
| 2017-01-12 | 4,465 | 4,495 | 4,415 | 4,420 | 311,800 | 4,420 |
| 2017-01-11 | 4,435 | 4,500 | 4,430 | 4,455 | 556,100 | 4,455 |
| 2017-01-10 | 4,425 | 4,465 | 4,385 | 4,430 | 506,200 | 4,430 |
| 2017-01-06 | 4,390 | 4,435 | 4,380 | 4,425 | 423,100 | 4,425 |
| 2017-01-05 | 4,400 | 4,460 | 4,385 | 4,435 | 582,900 | 4,435 |
| 2017-01-04 | 4,310 | 4,390 | 4,285 | 4,350 | 586,400 | 4,350 |
分割・併合履歴 ： [2014-06-26]1株→5株 [2013-03-27]1株→100株 [2007-06-26]1株→2株