2127 (株)日本M&Aセンターホールディングス 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 | 5,470 | 5,490 | 5,370 | 5,370 | 311,700 | 1,342.50 |
| 2017-12-28 | 5,490 | 5,500 | 5,450 | 5,460 | 209,200 | 1,365 |
| 2017-12-27 | 5,490 | 5,510 | 5,460 | 5,490 | 164,800 | 1,372.50 |
| 2017-12-26 | 5,520 | 5,520 | 5,480 | 5,490 | 231,700 | 1,372.50 |
| 2017-12-25 | 5,460 | 5,510 | 5,450 | 5,500 | 275,100 | 1,375 |
| 2017-12-22 | 5,440 | 5,440 | 5,390 | 5,420 | 217,600 | 1,355 |
| 2017-12-21 | 5,390 | 5,410 | 5,350 | 5,400 | 269,700 | 1,350 |
| 2017-12-20 | 5,460 | 5,470 | 5,330 | 5,370 | 564,200 | 1,342.50 |
| 2017-12-19 | 5,540 | 5,550 | 5,470 | 5,480 | 363,900 | 1,370 |
| 2017-12-18 | 5,560 | 5,570 | 5,510 | 5,550 | 355,900 | 1,387.50 |
| 2017-12-15 | 5,610 | 5,630 | 5,480 | 5,580 | 517,800 | 1,395 |
| 2017-12-14 | 5,550 | 5,610 | 5,530 | 5,570 | 371,600 | 1,392.50 |
| 2017-12-13 | 5,540 | 5,570 | 5,500 | 5,530 | 187,500 | 1,382.50 |
| 2017-12-12 | 5,580 | 5,580 | 5,490 | 5,530 | 232,000 | 1,382.50 |
| 2017-12-11 | 5,590 | 5,610 | 5,550 | 5,590 | 344,600 | 1,397.50 |
| 2017-12-08 | 5,440 | 5,590 | 5,440 | 5,550 | 558,600 | 1,387.50 |
| 2017-12-07 | 5,400 | 5,540 | 5,390 | 5,520 | 385,800 | 1,380 |
| 2017-12-06 | 5,420 | 5,490 | 5,350 | 5,370 | 368,100 | 1,342.50 |
| 2017-12-05 | 5,480 | 5,500 | 5,360 | 5,410 | 404,000 | 1,352.50 |
| 2017-12-04 | 5,510 | 5,610 | 5,480 | 5,480 | 381,000 | 1,370 |
| 2017-12-01 | 5,580 | 5,590 | 5,470 | 5,500 | 466,700 | 1,375 |
| 2017-11-30 | 5,610 | 5,610 | 5,540 | 5,610 | 542,300 | 1,402.50 |
| 2017-11-29 | 5,550 | 5,620 | 5,520 | 5,590 | 476,100 | 1,397.50 |
| 2017-11-28 | 5,570 | 5,570 | 5,480 | 5,520 | 411,400 | 1,380 |
| 2017-11-27 | 5,610 | 5,650 | 5,530 | 5,550 | 459,200 | 1,387.50 |
| 2017-11-24 | 5,470 | 5,580 | 5,460 | 5,560 | 351,000 | 1,390 |
| 2017-11-22 | 5,570 | 5,570 | 5,460 | 5,480 | 282,600 | 1,370 |
| 2017-11-21 | 5,480 | 5,510 | 5,430 | 5,480 | 395,100 | 1,370 |
| 2017-11-20 | 5,470 | 5,550 | 5,460 | 5,530 | 279,900 | 1,382.50 |
| 2017-11-17 | 5,410 | 5,520 | 5,410 | 5,500 | 492,200 | 1,375 |
| 2017-11-16 | 5,240 | 5,460 | 5,220 | 5,410 | 367,500 | 1,352.50 |
| 2017-11-15 | 5,510 | 5,510 | 5,300 | 5,300 | 650,900 | 1,325 |
| 2017-11-14 | 5,520 | 5,550 | 5,500 | 5,520 | 377,200 | 1,380 |
| 2017-11-13 | 5,550 | 5,590 | 5,510 | 5,520 | 400,300 | 1,380 |
| 2017-11-10 | 5,460 | 5,570 | 5,460 | 5,530 | 310,000 | 1,382.50 |
| 2017-11-09 | 5,460 | 5,600 | 5,450 | 5,510 | 710,400 | 1,377.50 |
| 2017-11-08 | 5,520 | 5,540 | 5,400 | 5,430 | 384,800 | 1,357.50 |
| 2017-11-07 | 5,480 | 5,490 | 5,420 | 5,470 | 529,000 | 1,367.50 |
| 2017-11-06 | 5,490 | 5,650 | 5,460 | 5,570 | 825,500 | 1,392.50 |
| 2017-11-02 | 5,490 | 5,530 | 5,390 | 5,390 | 458,100 | 1,347.50 |
| 2017-11-01 | 5,510 | 5,520 | 5,460 | 5,490 | 503,900 | 1,372.50 |
| 2017-10-31 | 5,500 | 5,570 | 5,380 | 5,410 | 525,700 | 1,352.50 |
| 2017-10-30 | 5,500 | 5,500 | 5,410 | 5,490 | 767,300 | 1,372.50 |
| 2017-10-27 | 5,460 | 5,500 | 5,420 | 5,490 | 370,700 | 1,372.50 |
| 2017-10-26 | 5,380 | 5,460 | 5,350 | 5,450 | 354,400 | 1,362.50 |
| 2017-10-25 | 5,380 | 5,400 | 5,340 | 5,390 | 374,400 | 1,347.50 |
| 2017-10-24 | 5,330 | 5,400 | 5,320 | 5,350 | 546,400 | 1,337.50 |
| 2017-10-23 | 5,510 | 5,520 | 5,260 | 5,320 | 1,015,500 | 1,330 |
| 2017-10-20 | 5,400 | 5,500 | 5,400 | 5,500 | 415,400 | 1,375 |
| 2017-10-19 | 5,400 | 5,430 | 5,340 | 5,420 | 787,700 | 1,355 |
| 2017-10-18 | 5,500 | 5,560 | 5,420 | 5,440 | 609,500 | 1,360 |
| 2017-10-17 | 5,730 | 5,730 | 5,460 | 5,550 | 897,100 | 1,387.50 |
| 2017-10-16 | 5,670 | 5,740 | 5,610 | 5,630 | 396,400 | 1,407.50 |
| 2017-10-13 | 5,580 | 5,730 | 5,540 | 5,690 | 585,400 | 1,422.50 |
| 2017-10-12 | 5,550 | 5,640 | 5,530 | 5,580 | 481,200 | 1,395 |
| 2017-10-11 | 5,460 | 5,550 | 5,450 | 5,510 | 387,000 | 1,377.50 |
| 2017-10-10 | 5,410 | 5,480 | 5,390 | 5,430 | 507,400 | 1,357.50 |
| 2017-10-06 | 5,450 | 5,450 | 5,390 | 5,440 | 248,200 | 1,360 |
| 2017-10-05 | 5,410 | 5,460 | 5,400 | 5,430 | 202,600 | 1,357.50 |
| 2017-10-04 | 5,530 | 5,530 | 5,350 | 5,390 | 568,100 | 1,347.50 |
| 2017-10-03 | 5,470 | 5,560 | 5,470 | 5,530 | 319,900 | 1,382.50 |
| 2017-10-02 | 5,570 | 5,600 | 5,430 | 5,480 | 399,800 | 1,370 |
| 2017-09-29 | 5,390 | 5,520 | 5,380 | 5,500 | 589,700 | 1,375 |
| 2017-09-28 | 5,250 | 5,380 | 5,200 | 5,370 | 346,500 | 1,342.50 |
| 2017-09-27 | 5,250 | 5,260 | 5,200 | 5,220 | 152,000 | 1,305 |
| 2017-09-26 | 5,240 | 5,270 | 5,220 | 5,260 | 213,600 | 1,315 |
| 2017-09-25 | 5,230 | 5,260 | 5,220 | 5,260 | 221,500 | 1,315 |
| 2017-09-22 | 5,220 | 5,270 | 5,150 | 5,200 | 340,500 | 1,300 |
| 2017-09-21 | 5,230 | 5,240 | 5,130 | 5,180 | 548,500 | 1,295 |
| 2017-09-20 | 5,320 | 5,350 | 5,200 | 5,230 | 659,500 | 1,307.50 |
| 2017-09-19 | 5,410 | 5,410 | 5,280 | 5,410 | 402,800 | 1,352.50 |
| 2017-09-15 | 5,320 | 5,430 | 5,320 | 5,430 | 621,400 | 1,357.50 |
| 2017-09-14 | 5,330 | 5,370 | 5,290 | 5,330 | 440,300 | 1,332.50 |
| 2017-09-13 | 5,240 | 5,310 | 5,180 | 5,310 | 402,300 | 1,327.50 |
| 2017-09-12 | 5,230 | 5,270 | 5,190 | 5,240 | 344,900 | 1,310 |
| 2017-09-11 | 5,250 | 5,270 | 5,180 | 5,230 | 386,700 | 1,307.50 |
| 2017-09-08 | 5,280 | 5,300 | 5,150 | 5,170 | 447,100 | 1,292.50 |
| 2017-09-07 | 5,160 | 5,280 | 5,140 | 5,230 | 654,100 | 1,307.50 |
| 2017-09-06 | 5,000 | 5,120 | 4,965 | 5,100 | 479,300 | 1,275 |
| 2017-09-05 | 5,100 | 5,120 | 5,000 | 5,020 | 340,200 | 1,255 |
| 2017-09-04 | 5,010 | 5,090 | 5,000 | 5,080 | 376,100 | 1,270 |
| 2017-09-01 | 5,080 | 5,090 | 4,990 | 5,060 | 688,200 | 1,265 |
| 2017-08-31 | 5,080 | 5,150 | 5,020 | 5,090 | 953,400 | 1,272.50 |
| 2017-08-30 | 5,440 | 5,450 | 5,140 | 5,180 | 1,026,800 | 1,295 |
| 2017-08-29 | 5,200 | 5,420 | 5,180 | 5,410 | 600,300 | 1,352.50 |
| 2017-08-28 | 5,200 | 5,270 | 5,200 | 5,260 | 419,600 | 1,315 |
| 2017-08-25 | 5,150 | 5,190 | 5,110 | 5,170 | 602,400 | 1,292.50 |
| 2017-08-24 | 5,050 | 5,100 | 5,010 | 5,070 | 338,900 | 1,267.50 |
| 2017-08-23 | 4,970 | 5,080 | 4,960 | 5,070 | 576,400 | 1,267.50 |
| 2017-08-22 | 4,975 | 4,995 | 4,925 | 4,935 | 410,300 | 1,233.75 |
| 2017-08-21 | 4,930 | 4,990 | 4,920 | 4,970 | 483,300 | 1,242.50 |
| 2017-08-18 | 4,855 | 4,935 | 4,830 | 4,935 | 442,700 | 1,233.75 |
| 2017-08-17 | 4,895 | 4,930 | 4,855 | 4,925 | 335,500 | 1,231.25 |
| 2017-08-16 | 4,940 | 4,940 | 4,885 | 4,900 | 416,300 | 1,225 |
| 2017-08-15 | 4,800 | 4,865 | 4,795 | 4,855 | 521,400 | 1,213.75 |
| 2017-08-14 | 4,775 | 4,800 | 4,725 | 4,745 | 554,700 | 1,186.25 |
| 2017-08-10 | 4,755 | 4,840 | 4,750 | 4,840 | 453,300 | 1,210 |
| 2017-08-09 | 4,745 | 4,750 | 4,660 | 4,735 | 450,700 | 1,183.75 |
| 2017-08-08 | 4,675 | 4,755 | 4,675 | 4,740 | 388,800 | 1,185 |
| 2017-08-07 | 4,710 | 4,710 | 4,650 | 4,675 | 378,800 | 1,168.75 |
| 2017-08-04 | 4,525 | 4,645 | 4,485 | 4,640 | 607,300 | 1,160 |
| 2017-08-03 | 4,480 | 4,530 | 4,440 | 4,530 | 373,300 | 1,132.50 |
| 2017-08-02 | 4,500 | 4,540 | 4,470 | 4,490 | 389,300 | 1,122.50 |
| 2017-08-01 | 4,440 | 4,485 | 4,400 | 4,485 | 402,100 | 1,121.25 |
| 2017-07-31 | 4,395 | 4,525 | 4,385 | 4,425 | 723,400 | 1,106.25 |
| 2017-07-28 | 4,440 | 4,440 | 4,380 | 4,420 | 356,700 | 1,105 |
| 2017-07-27 | 4,410 | 4,450 | 4,395 | 4,415 | 376,100 | 1,103.75 |
| 2017-07-26 | 4,425 | 4,425 | 4,370 | 4,385 | 302,000 | 1,096.25 |
| 2017-07-25 | 4,420 | 4,440 | 4,375 | 4,435 | 474,200 | 1,108.75 |
| 2017-07-24 | 4,425 | 4,485 | 4,365 | 4,420 | 698,900 | 1,105 |
| 2017-07-21 | 4,360 | 4,395 | 4,355 | 4,370 | 312,900 | 1,092.50 |
| 2017-07-20 | 4,390 | 4,390 | 4,320 | 4,360 | 503,700 | 1,090 |
| 2017-07-19 | 4,245 | 4,335 | 4,245 | 4,320 | 430,100 | 1,080 |
| 2017-07-18 | 4,235 | 4,270 | 4,215 | 4,235 | 321,900 | 1,058.75 |
| 2017-07-14 | 4,220 | 4,230 | 4,195 | 4,205 | 255,300 | 1,051.25 |
| 2017-07-13 | 4,195 | 4,225 | 4,180 | 4,200 | 380,800 | 1,050 |
| 2017-07-12 | 4,160 | 4,215 | 4,155 | 4,155 | 565,800 | 1,038.75 |
| 2017-07-11 | 4,065 | 4,125 | 4,040 | 4,115 | 330,500 | 1,028.75 |
| 2017-07-10 | 4,055 | 4,065 | 4,005 | 4,065 | 461,500 | 1,016.25 |
| 2017-07-07 | 4,035 | 4,065 | 3,990 | 4,055 | 323,600 | 1,013.75 |
| 2017-07-06 | 4,040 | 4,080 | 4,040 | 4,070 | 389,900 | 1,017.50 |
| 2017-07-05 | 4,020 | 4,065 | 3,940 | 4,030 | 685,600 | 1,007.50 |
| 2017-07-04 | 4,135 | 4,145 | 3,995 | 4,020 | 603,900 | 1,005 |
| 2017-07-03 | 4,165 | 4,180 | 4,110 | 4,135 | 310,900 | 1,033.75 |
| 2017-06-30 | 4,145 | 4,145 | 4,100 | 4,110 | 343,900 | 1,027.50 |
| 2017-06-29 | 4,185 | 4,220 | 4,120 | 4,175 | 388,500 | 1,043.75 |
| 2017-06-28 | 4,275 | 4,295 | 4,135 | 4,140 | 658,400 | 1,035 |
| 2017-06-27 | 4,330 | 4,340 | 4,270 | 4,300 | 244,500 | 1,075 |
| 2017-06-26 | 4,295 | 4,345 | 4,285 | 4,330 | 253,400 | 1,082.50 |
| 2017-06-23 | 4,375 | 4,385 | 4,290 | 4,320 | 340,400 | 1,080 |
| 2017-06-22 | 4,370 | 4,390 | 4,335 | 4,375 | 270,700 | 1,093.75 |
| 2017-06-21 | 4,360 | 4,425 | 4,350 | 4,385 | 432,400 | 1,096.25 |
| 2017-06-20 | 4,360 | 4,370 | 4,315 | 4,330 | 283,500 | 1,082.50 |
| 2017-06-19 | 4,200 | 4,300 | 4,200 | 4,290 | 328,200 | 1,072.50 |
| 2017-06-16 | 4,265 | 4,270 | 4,170 | 4,185 | 392,400 | 1,046.25 |
| 2017-06-15 | 4,165 | 4,260 | 4,155 | 4,250 | 368,700 | 1,062.50 |
| 2017-06-14 | 4,310 | 4,320 | 4,195 | 4,215 | 492,700 | 1,053.75 |
| 2017-06-13 | 4,230 | 4,285 | 4,210 | 4,270 | 359,600 | 1,067.50 |
| 2017-06-12 | 4,240 | 4,275 | 4,145 | 4,265 | 516,100 | 1,066.25 |
| 2017-06-09 | 4,330 | 4,355 | 4,285 | 4,290 | 541,400 | 1,072.50 |
| 2017-06-08 | 4,440 | 4,455 | 4,375 | 4,380 | 354,000 | 1,095 |
| 2017-06-07 | 4,445 | 4,460 | 4,425 | 4,445 | 291,000 | 1,111.25 |
| 2017-06-06 | 4,530 | 4,545 | 4,440 | 4,445 | 535,400 | 1,111.25 |
| 2017-06-05 | 4,455 | 4,535 | 4,455 | 4,525 | 466,800 | 1,131.25 |
| 2017-06-02 | 4,400 | 4,470 | 4,390 | 4,460 | 622,800 | 1,115 |
| 2017-06-01 | 4,375 | 4,395 | 4,365 | 4,390 | 494,300 | 1,097.50 |
| 2017-05-31 | 4,345 | 4,420 | 4,345 | 4,375 | 342,800 | 1,093.75 |
| 2017-05-30 | 4,375 | 4,405 | 4,340 | 4,375 | 265,900 | 1,093.75 |
| 2017-05-29 | 4,315 | 4,390 | 4,315 | 4,370 | 392,700 | 1,092.50 |
| 2017-05-26 | 4,430 | 4,435 | 4,325 | 4,360 | 512,000 | 1,090 |
| 2017-05-25 | 4,375 | 4,435 | 4,370 | 4,405 | 431,700 | 1,101.25 |
| 2017-05-24 | 4,370 | 4,385 | 4,330 | 4,370 | 562,600 | 1,092.50 |
| 2017-05-23 | 4,280 | 4,350 | 4,280 | 4,320 | 392,800 | 1,080 |
| 2017-05-22 | 4,245 | 4,270 | 4,225 | 4,270 | 408,300 | 1,067.50 |
| 2017-05-19 | 4,315 | 4,325 | 4,190 | 4,200 | 688,000 | 1,050 |
| 2017-05-18 | 4,215 | 4,320 | 4,205 | 4,315 | 679,500 | 1,078.75 |
| 2017-05-17 | 4,200 | 4,295 | 4,200 | 4,260 | 557,700 | 1,065 |
| 2017-05-16 | 4,200 | 4,215 | 4,170 | 4,200 | 462,900 | 1,050 |
| 2017-05-15 | 4,210 | 4,225 | 4,130 | 4,200 | 520,100 | 1,050 |
| 2017-05-12 | 4,060 | 4,160 | 4,055 | 4,155 | 835,800 | 1,038.75 |
| 2017-05-11 | 3,990 | 4,065 | 3,965 | 4,055 | 644,800 | 1,013.75 |
| 2017-05-10 | 3,945 | 3,990 | 3,940 | 3,985 | 327,500 | 996.25 |
| 2017-05-09 | 3,980 | 3,995 | 3,925 | 3,940 | 572,800 | 985 |
| 2017-05-08 | 4,000 | 4,035 | 3,965 | 4,020 | 633,300 | 1,005 |
| 2017-05-02 | 3,870 | 3,940 | 3,835 | 3,910 | 627,400 | 977.50 |
| 2017-05-01 | 3,745 | 3,870 | 3,745 | 3,860 | 555,800 | 965 |
| 2017-04-28 | 3,845 | 3,845 | 3,790 | 3,810 | 298,400 | 952.50 |
| 2017-04-27 | 3,770 | 3,845 | 3,770 | 3,820 | 470,600 | 955 |
| 2017-04-26 | 3,765 | 3,795 | 3,740 | 3,785 | 292,300 | 946.25 |
| 2017-04-25 | 3,750 | 3,755 | 3,725 | 3,745 | 292,100 | 936.25 |
| 2017-04-24 | 3,795 | 3,810 | 3,730 | 3,760 | 352,600 | 940 |
| 2017-04-21 | 3,735 | 3,750 | 3,715 | 3,740 | 283,900 | 935 |
| 2017-04-20 | 3,780 | 3,790 | 3,715 | 3,730 | 297,500 | 932.50 |
| 2017-04-19 | 3,735 | 3,825 | 3,735 | 3,780 | 422,700 | 945 |
| 2017-04-18 | 3,810 | 3,830 | 3,730 | 3,775 | 414,100 | 943.75 |
| 2017-04-17 | 3,605 | 3,750 | 3,595 | 3,750 | 357,000 | 937.50 |
| 2017-04-14 | 3,705 | 3,715 | 3,640 | 3,650 | 336,100 | 912.50 |
| 2017-04-13 | 3,640 | 3,715 | 3,630 | 3,700 | 438,700 | 925 |
| 2017-04-12 | 3,740 | 3,745 | 3,680 | 3,710 | 391,400 | 927.50 |
| 2017-04-11 | 3,800 | 3,800 | 3,725 | 3,755 | 410,300 | 938.75 |
| 2017-04-10 | 3,800 | 3,835 | 3,730 | 3,770 | 558,000 | 942.50 |
| 2017-04-07 | 3,700 | 3,745 | 3,650 | 3,730 | 726,600 | 932.50 |
| 2017-04-06 | 3,705 | 3,705 | 3,620 | 3,630 | 444,100 | 907.50 |
| 2017-04-05 | 3,695 | 3,725 | 3,650 | 3,690 | 363,500 | 922.50 |
| 2017-04-04 | 3,680 | 3,760 | 3,625 | 3,665 | 640,200 | 916.25 |
| 2017-04-03 | 3,665 | 3,695 | 3,640 | 3,675 | 419,300 | 918.75 |
| 2017-03-31 | 3,700 | 3,705 | 3,620 | 3,620 | 604,900 | 905 |
| 2017-03-30 | 3,670 | 3,705 | 3,610 | 3,635 | 446,800 | 908.75 |
| 2017-03-29 | 3,730 | 3,735 | 3,680 | 3,690 | 511,900 | 922.50 |
| 2017-03-28 | 3,690 | 3,725 | 3,675 | 3,710 | 659,700 | 927.50 |
| 2017-03-27 | 3,690 | 3,705 | 3,650 | 3,670 | 524,200 | 917.50 |
| 2017-03-24 | 3,685 | 3,745 | 3,680 | 3,700 | 500,300 | 925 |
| 2017-03-23 | 3,710 | 3,740 | 3,665 | 3,685 | 597,200 | 921.25 |
| 2017-03-22 | 3,580 | 3,730 | 3,575 | 3,695 | 669,400 | 923.75 |
| 2017-03-21 | 3,655 | 3,685 | 3,600 | 3,650 | 554,900 | 912.50 |
| 2017-03-17 | 3,525 | 3,640 | 3,515 | 3,630 | 732,900 | 907.50 |
| 2017-03-16 | 3,480 | 3,535 | 3,475 | 3,530 | 413,300 | 882.50 |
| 2017-03-15 | 3,495 | 3,510 | 3,475 | 3,495 | 238,400 | 873.75 |
| 2017-03-14 | 3,505 | 3,515 | 3,475 | 3,495 | 295,300 | 873.75 |
| 2017-03-13 | 3,530 | 3,565 | 3,500 | 3,505 | 517,100 | 876.25 |
| 2017-03-10 | 3,500 | 3,535 | 3,490 | 3,525 | 499,000 | 881.25 |
| 2017-03-09 | 3,505 | 3,510 | 3,485 | 3,485 | 299,800 | 871.25 |
| 2017-03-08 | 3,480 | 3,505 | 3,460 | 3,495 | 279,200 | 873.75 |
| 2017-03-07 | 3,495 | 3,500 | 3,470 | 3,495 | 207,500 | 873.75 |
| 2017-03-06 | 3,480 | 3,510 | 3,465 | 3,485 | 244,200 | 871.25 |
| 2017-03-03 | 3,480 | 3,515 | 3,460 | 3,480 | 301,000 | 870 |
| 2017-03-02 | 3,500 | 3,510 | 3,460 | 3,500 | 303,200 | 875 |
| 2017-03-01 | 3,445 | 3,485 | 3,410 | 3,480 | 334,700 | 870 |
| 2017-02-28 | 3,445 | 3,500 | 3,445 | 3,445 | 382,800 | 861.25 |
| 2017-02-27 | 3,425 | 3,465 | 3,420 | 3,445 | 301,400 | 861.25 |
| 2017-02-24 | 3,430 | 3,485 | 3,430 | 3,460 | 304,100 | 865 |
| 2017-02-23 | 3,475 | 3,475 | 3,435 | 3,455 | 315,000 | 863.75 |
| 2017-02-22 | 3,455 | 3,480 | 3,435 | 3,470 | 306,200 | 867.50 |
| 2017-02-21 | 3,455 | 3,460 | 3,430 | 3,445 | 367,600 | 861.25 |
| 2017-02-20 | 3,410 | 3,450 | 3,405 | 3,435 | 290,400 | 858.75 |
| 2017-02-17 | 3,440 | 3,470 | 3,410 | 3,435 | 392,700 | 858.75 |
| 2017-02-16 | 3,410 | 3,445 | 3,390 | 3,415 | 410,200 | 853.75 |
| 2017-02-15 | 3,495 | 3,495 | 3,425 | 3,440 | 446,400 | 860 |
| 2017-02-14 | 3,500 | 3,535 | 3,450 | 3,450 | 567,200 | 862.50 |
| 2017-02-13 | 3,475 | 3,480 | 3,440 | 3,465 | 343,200 | 866.25 |
| 2017-02-10 | 3,430 | 3,460 | 3,400 | 3,430 | 652,800 | 857.50 |
| 2017-02-09 | 3,350 | 3,415 | 3,345 | 3,380 | 439,800 | 845 |
| 2017-02-08 | 3,345 | 3,360 | 3,295 | 3,355 | 363,000 | 838.75 |
| 2017-02-07 | 3,400 | 3,400 | 3,305 | 3,320 | 511,000 | 830 |
| 2017-02-06 | 3,430 | 3,430 | 3,340 | 3,360 | 528,400 | 840 |
| 2017-02-03 | 3,385 | 3,430 | 3,360 | 3,370 | 687,800 | 842.50 |
| 2017-02-02 | 3,330 | 3,425 | 3,325 | 3,370 | 1,339,700 | 842.50 |
| 2017-02-01 | 3,245 | 3,325 | 3,190 | 3,325 | 902,300 | 831.25 |
| 2017-01-31 | 3,250 | 3,340 | 3,185 | 3,285 | 2,352,600 | 821.25 |
| 2017-01-30 | 3,570 | 3,575 | 3,515 | 3,575 | 817,300 | 893.75 |
| 2017-01-27 | 3,500 | 3,520 | 3,475 | 3,500 | 535,900 | 875 |
| 2017-01-26 | 3,480 | 3,495 | 3,460 | 3,495 | 539,600 | 873.75 |
| 2017-01-25 | 3,450 | 3,470 | 3,425 | 3,455 | 572,100 | 863.75 |
| 2017-01-24 | 3,375 | 3,425 | 3,370 | 3,400 | 502,400 | 850 |
| 2017-01-23 | 3,355 | 3,385 | 3,350 | 3,355 | 441,000 | 838.75 |
| 2017-01-20 | 3,410 | 3,415 | 3,365 | 3,375 | 404,700 | 843.75 |
| 2017-01-19 | 3,355 | 3,400 | 3,355 | 3,380 | 367,900 | 845 |
| 2017-01-18 | 3,330 | 3,375 | 3,315 | 3,355 | 432,100 | 838.75 |
| 2017-01-17 | 3,405 | 3,415 | 3,360 | 3,365 | 466,300 | 841.25 |
| 2017-01-16 | 3,390 | 3,415 | 3,375 | 3,400 | 497,400 | 850 |
| 2017-01-13 | 3,340 | 3,410 | 3,340 | 3,390 | 557,100 | 847.50 |
| 2017-01-12 | 3,325 | 3,365 | 3,305 | 3,330 | 531,600 | 832.50 |
| 2017-01-11 | 3,365 | 3,380 | 3,310 | 3,315 | 394,500 | 828.75 |
| 2017-01-10 | 3,385 | 3,425 | 3,355 | 3,360 | 675,800 | 840 |
| 2017-01-06 | 3,280 | 3,395 | 3,280 | 3,385 | 693,600 | 846.25 |
| 2017-01-05 | 3,245 | 3,310 | 3,210 | 3,300 | 476,400 | 825 |
| 2017-01-04 | 3,290 | 3,320 | 3,255 | 3,260 | 729,700 | 815 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株 [2014-03-27]1株→3株 [2012-03-28]1株→200株 [2007-03-27]1株→4株