2413 エムスリー(株) 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 | 3,985 | 3,995 | 3,945 | 3,965 | 623,800 | 1,982.50 |
| 2017-12-28 | 3,990 | 4,040 | 3,965 | 3,970 | 716,900 | 1,985 |
| 2017-12-27 | 3,955 | 3,995 | 3,950 | 3,990 | 507,400 | 1,995 |
| 2017-12-26 | 3,925 | 3,995 | 3,925 | 3,970 | 689,800 | 1,985 |
| 2017-12-25 | 3,970 | 3,970 | 3,920 | 3,935 | 498,100 | 1,967.50 |
| 2017-12-22 | 3,890 | 3,925 | 3,880 | 3,905 | 540,300 | 1,952.50 |
| 2017-12-21 | 3,905 | 3,920 | 3,855 | 3,900 | 732,400 | 1,950 |
| 2017-12-20 | 3,955 | 3,955 | 3,905 | 3,915 | 737,400 | 1,957.50 |
| 2017-12-19 | 3,970 | 3,970 | 3,915 | 3,965 | 680,200 | 1,982.50 |
| 2017-12-18 | 3,930 | 4,015 | 3,920 | 4,000 | 1,668,800 | 2,000 |
| 2017-12-15 | 3,850 | 3,900 | 3,795 | 3,890 | 1,356,300 | 1,945 |
| 2017-12-14 | 3,765 | 3,830 | 3,765 | 3,815 | 965,000 | 1,907.50 |
| 2017-12-13 | 3,720 | 3,770 | 3,710 | 3,755 | 565,800 | 1,877.50 |
| 2017-12-12 | 3,770 | 3,775 | 3,700 | 3,715 | 598,500 | 1,857.50 |
| 2017-12-11 | 3,750 | 3,775 | 3,690 | 3,775 | 747,000 | 1,887.50 |
| 2017-12-08 | 3,670 | 3,760 | 3,670 | 3,725 | 1,155,600 | 1,862.50 |
| 2017-12-07 | 3,615 | 3,710 | 3,605 | 3,685 | 1,407,500 | 1,842.50 |
| 2017-12-06 | 3,645 | 3,680 | 3,570 | 3,580 | 847,000 | 1,790 |
| 2017-12-05 | 3,625 | 3,660 | 3,600 | 3,650 | 900,500 | 1,825 |
| 2017-12-04 | 3,760 | 3,760 | 3,665 | 3,675 | 853,500 | 1,837.50 |
| 2017-12-01 | 3,745 | 3,785 | 3,695 | 3,785 | 1,372,600 | 1,892.50 |
| 2017-11-30 | 3,620 | 3,705 | 3,620 | 3,690 | 1,177,400 | 1,845 |
| 2017-11-29 | 3,730 | 3,765 | 3,670 | 3,690 | 837,000 | 1,845 |
| 2017-11-28 | 3,690 | 3,700 | 3,620 | 3,680 | 989,700 | 1,840 |
| 2017-11-27 | 3,730 | 3,775 | 3,705 | 3,735 | 701,600 | 1,867.50 |
| 2017-11-24 | 3,685 | 3,735 | 3,680 | 3,735 | 478,300 | 1,867.50 |
| 2017-11-22 | 3,750 | 3,755 | 3,685 | 3,705 | 652,100 | 1,852.50 |
| 2017-11-21 | 3,685 | 3,735 | 3,655 | 3,720 | 963,400 | 1,860 |
| 2017-11-20 | 3,670 | 3,720 | 3,635 | 3,700 | 759,200 | 1,850 |
| 2017-11-17 | 3,630 | 3,695 | 3,625 | 3,670 | 1,499,800 | 1,835 |
| 2017-11-16 | 3,415 | 3,605 | 3,405 | 3,600 | 1,523,300 | 1,800 |
| 2017-11-15 | 3,515 | 3,555 | 3,435 | 3,450 | 995,500 | 1,725 |
| 2017-11-13 | 3,625 | 3,635 | 3,565 | 3,575 | 967,100 | 1,787.50 |
| 2017-11-10 | 3,525 | 3,620 | 3,525 | 3,605 | 1,018,300 | 1,802.50 |
| 2017-11-09 | 3,605 | 3,660 | 3,515 | 3,590 | 1,563,400 | 1,795 |
| 2017-11-08 | 3,540 | 3,560 | 3,525 | 3,560 | 943,000 | 1,780 |
| 2017-11-07 | 3,505 | 3,580 | 3,505 | 3,545 | 1,428,800 | 1,772.50 |
| 2017-11-06 | 3,450 | 3,480 | 3,435 | 3,470 | 926,400 | 1,735 |
| 2017-11-02 | 3,430 | 3,440 | 3,375 | 3,400 | 777,300 | 1,700 |
| 2017-11-01 | 3,365 | 3,420 | 3,360 | 3,415 | 1,205,800 | 1,707.50 |
| 2017-10-31 | 3,370 | 3,375 | 3,310 | 3,375 | 1,044,000 | 1,687.50 |
| 2017-10-30 | 3,355 | 3,370 | 3,310 | 3,345 | 2,779,700 | 1,672.50 |
| 2017-10-27 | 3,240 | 3,350 | 3,205 | 3,320 | 2,057,100 | 1,660 |
| 2017-10-26 | 3,190 | 3,260 | 3,100 | 3,185 | 2,290,700 | 1,592.50 |
| 2017-10-25 | 3,300 | 3,300 | 3,245 | 3,260 | 781,900 | 1,630 |
| 2017-10-24 | 3,270 | 3,300 | 3,255 | 3,290 | 666,200 | 1,645 |
| 2017-10-23 | 3,300 | 3,300 | 3,255 | 3,265 | 649,400 | 1,632.50 |
| 2017-10-20 | 3,245 | 3,295 | 3,245 | 3,285 | 581,200 | 1,642.50 |
| 2017-10-19 | 3,260 | 3,270 | 3,235 | 3,250 | 608,100 | 1,625 |
| 2017-10-18 | 3,250 | 3,295 | 3,240 | 3,280 | 662,900 | 1,640 |
| 2017-10-17 | 3,290 | 3,290 | 3,235 | 3,260 | 794,600 | 1,630 |
| 2017-10-16 | 3,275 | 3,315 | 3,270 | 3,270 | 772,000 | 1,635 |
| 2017-10-13 | 3,275 | 3,290 | 3,220 | 3,275 | 1,087,300 | 1,637.50 |
| 2017-10-12 | 3,245 | 3,315 | 3,240 | 3,305 | 1,385,900 | 1,652.50 |
| 2017-10-11 | 3,200 | 3,240 | 3,195 | 3,230 | 922,300 | 1,615 |
| 2017-10-10 | 3,180 | 3,205 | 3,175 | 3,185 | 763,800 | 1,592.50 |
| 2017-10-06 | 3,190 | 3,205 | 3,140 | 3,155 | 848,000 | 1,577.50 |
| 2017-10-05 | 3,200 | 3,230 | 3,185 | 3,195 | 793,900 | 1,597.50 |
| 2017-10-04 | 3,235 | 3,240 | 3,195 | 3,205 | 608,600 | 1,602.50 |
| 2017-10-03 | 3,215 | 3,245 | 3,210 | 3,225 | 734,600 | 1,612.50 |
| 2017-10-02 | 3,225 | 3,230 | 3,185 | 3,200 | 550,400 | 1,600 |
| 2017-09-29 | 3,215 | 3,225 | 3,185 | 3,205 | 586,900 | 1,602.50 |
| 2017-09-28 | 3,245 | 3,270 | 3,185 | 3,215 | 1,122,800 | 1,607.50 |
| 2017-09-27 | 3,180 | 3,200 | 3,140 | 3,175 | 767,400 | 1,587.50 |
| 2017-09-26 | 3,125 | 3,170 | 3,120 | 3,160 | 705,200 | 1,580 |
| 2017-09-25 | 3,180 | 3,225 | 3,150 | 3,165 | 839,500 | 1,582.50 |
| 2017-09-22 | 3,150 | 3,185 | 3,135 | 3,180 | 991,900 | 1,590 |
| 2017-09-21 | 3,250 | 3,255 | 3,160 | 3,165 | 1,394,300 | 1,582.50 |
| 2017-09-20 | 3,250 | 3,265 | 3,205 | 3,235 | 1,373,000 | 1,617.50 |
| 2017-09-19 | 3,205 | 3,230 | 3,185 | 3,225 | 1,488,300 | 1,612.50 |
| 2017-09-15 | 3,135 | 3,180 | 3,135 | 3,170 | 1,406,300 | 1,585 |
| 2017-09-14 | 3,185 | 3,215 | 3,150 | 3,165 | 2,470,800 | 1,582.50 |
| 2017-09-13 | 3,090 | 3,180 | 3,080 | 3,175 | 3,374,400 | 1,587.50 |
| 2017-09-12 | 3,015 | 3,070 | 2,999 | 3,065 | 3,111,500 | 1,532.50 |
| 2017-09-11 | 2,870 | 2,937 | 2,870 | 2,930 | 1,833,300 | 1,465 |
| 2017-09-08 | 2,809 | 2,848 | 2,795 | 2,821 | 1,307,800 | 1,410.50 |
| 2017-09-07 | 2,789 | 2,822 | 2,779 | 2,809 | 980,600 | 1,404.50 |
| 2017-09-06 | 2,750 | 2,778 | 2,736 | 2,771 | 1,192,100 | 1,385.50 |
| 2017-09-05 | 2,810 | 2,814 | 2,752 | 2,769 | 1,246,100 | 1,384.50 |
| 2017-09-04 | 2,870 | 2,870 | 2,811 | 2,816 | 984,900 | 1,408 |
| 2017-09-01 | 2,872 | 2,901 | 2,860 | 2,895 | 1,179,400 | 1,447.50 |
| 2017-08-31 | 2,845 | 2,865 | 2,831 | 2,857 | 839,500 | 1,428.50 |
| 2017-08-30 | 2,865 | 2,883 | 2,844 | 2,845 | 1,059,700 | 1,422.50 |
| 2017-08-29 | 2,850 | 2,868 | 2,821 | 2,847 | 1,203,900 | 1,423.50 |
| 2017-08-28 | 2,820 | 2,876 | 2,815 | 2,871 | 1,300,200 | 1,435.50 |
| 2017-08-25 | 2,825 | 2,830 | 2,809 | 2,812 | 858,100 | 1,406 |
| 2017-08-24 | 2,828 | 2,837 | 2,811 | 2,812 | 944,000 | 1,406 |
| 2017-08-23 | 2,848 | 2,870 | 2,839 | 2,844 | 1,009,200 | 1,422 |
| 2017-08-22 | 2,827 | 2,853 | 2,809 | 2,814 | 954,200 | 1,407 |
| 2017-08-21 | 2,840 | 2,862 | 2,819 | 2,819 | 1,014,200 | 1,409.50 |
| 2017-08-18 | 2,801 | 2,847 | 2,795 | 2,837 | 1,232,700 | 1,418.50 |
| 2017-08-17 | 2,857 | 2,877 | 2,834 | 2,838 | 1,245,100 | 1,419 |
| 2017-08-16 | 2,805 | 2,841 | 2,793 | 2,837 | 1,003,000 | 1,418.50 |
| 2017-08-15 | 2,788 | 2,819 | 2,782 | 2,806 | 1,468,300 | 1,403 |
| 2017-08-14 | 2,790 | 2,797 | 2,764 | 2,777 | 1,253,300 | 1,388.50 |
| 2017-08-10 | 2,820 | 2,872 | 2,804 | 2,833 | 1,635,000 | 1,416.50 |
| 2017-08-09 | 2,858 | 2,874 | 2,803 | 2,817 | 2,051,000 | 1,408.50 |
| 2017-08-08 | 2,900 | 2,906 | 2,870 | 2,872 | 1,667,400 | 1,436 |
| 2017-08-07 | 2,945 | 2,953 | 2,905 | 2,906 | 1,239,000 | 1,453 |
| 2017-08-04 | 2,900 | 2,941 | 2,875 | 2,928 | 1,456,700 | 1,464 |
| 2017-08-03 | 2,924 | 2,945 | 2,902 | 2,903 | 1,672,200 | 1,451.50 |
| 2017-08-02 | 2,964 | 2,978 | 2,922 | 2,924 | 1,215,700 | 1,462 |
| 2017-08-01 | 2,964 | 2,989 | 2,951 | 2,961 | 1,120,600 | 1,480.50 |
| 2017-07-31 | 3,010 | 3,030 | 2,974 | 2,975 | 1,396,400 | 1,487.50 |
| 2017-07-28 | 3,085 | 3,085 | 3,005 | 3,010 | 1,102,900 | 1,505 |
| 2017-07-27 | 3,130 | 3,135 | 2,972 | 3,070 | 2,577,000 | 1,535 |
| 2017-07-26 | 3,130 | 3,135 | 3,090 | 3,115 | 1,227,500 | 1,557.50 |
| 2017-07-25 | 3,090 | 3,105 | 3,075 | 3,100 | 964,200 | 1,550 |
| 2017-07-24 | 3,025 | 3,080 | 3,020 | 3,065 | 636,500 | 1,532.50 |
| 2017-07-21 | 3,105 | 3,120 | 3,035 | 3,045 | 940,600 | 1,522.50 |
| 2017-07-20 | 3,075 | 3,115 | 3,065 | 3,105 | 1,344,400 | 1,552.50 |
| 2017-07-19 | 3,040 | 3,080 | 3,030 | 3,070 | 599,000 | 1,535 |
| 2017-07-18 | 3,070 | 3,070 | 3,015 | 3,030 | 656,000 | 1,515 |
| 2017-07-14 | 3,080 | 3,085 | 3,055 | 3,060 | 567,400 | 1,530 |
| 2017-07-13 | 3,075 | 3,090 | 3,060 | 3,070 | 595,800 | 1,535 |
| 2017-07-12 | 3,105 | 3,105 | 3,025 | 3,050 | 860,500 | 1,525 |
| 2017-07-11 | 3,050 | 3,100 | 3,050 | 3,100 | 791,500 | 1,550 |
| 2017-07-10 | 3,050 | 3,055 | 3,015 | 3,040 | 780,100 | 1,520 |
| 2017-07-07 | 3,025 | 3,040 | 3,005 | 3,015 | 625,400 | 1,507.50 |
| 2017-07-06 | 3,000 | 3,040 | 3,000 | 3,025 | 894,000 | 1,512.50 |
| 2017-07-05 | 2,976 | 3,015 | 2,954 | 3,015 | 908,500 | 1,507.50 |
| 2017-07-04 | 3,055 | 3,060 | 2,962 | 2,977 | 1,991,500 | 1,488.50 |
| 2017-07-03 | 3,110 | 3,110 | 3,060 | 3,065 | 984,000 | 1,532.50 |
| 2017-06-30 | 3,120 | 3,135 | 3,085 | 3,095 | 849,600 | 1,547.50 |
| 2017-06-29 | 3,165 | 3,175 | 3,120 | 3,155 | 972,500 | 1,577.50 |
| 2017-06-28 | 3,245 | 3,250 | 3,150 | 3,160 | 1,146,500 | 1,580 |
| 2017-06-27 | 3,280 | 3,285 | 3,250 | 3,270 | 811,200 | 1,635 |
| 2017-06-26 | 3,235 | 3,290 | 3,235 | 3,285 | 945,100 | 1,642.50 |
| 2017-06-23 | 3,285 | 3,285 | 3,230 | 3,260 | 900,700 | 1,630 |
| 2017-06-22 | 3,280 | 3,280 | 3,215 | 3,255 | 1,104,500 | 1,627.50 |
| 2017-06-21 | 3,240 | 3,280 | 3,230 | 3,250 | 1,088,400 | 1,625 |
| 2017-06-20 | 3,245 | 3,255 | 3,210 | 3,250 | 856,200 | 1,625 |
| 2017-06-19 | 3,165 | 3,215 | 3,150 | 3,210 | 694,900 | 1,605 |
| 2017-06-16 | 3,150 | 3,185 | 3,105 | 3,165 | 1,233,900 | 1,582.50 |
| 2017-06-15 | 3,075 | 3,115 | 3,075 | 3,110 | 612,900 | 1,555 |
| 2017-06-14 | 3,115 | 3,135 | 3,075 | 3,085 | 708,400 | 1,542.50 |
| 2017-06-13 | 3,105 | 3,115 | 3,065 | 3,115 | 709,900 | 1,557.50 |
| 2017-06-12 | 3,075 | 3,110 | 3,035 | 3,110 | 1,399,500 | 1,555 |
| 2017-06-09 | 3,180 | 3,180 | 3,095 | 3,095 | 1,560,700 | 1,547.50 |
| 2017-06-08 | 3,270 | 3,270 | 3,195 | 3,205 | 1,251,400 | 1,602.50 |
| 2017-06-07 | 3,295 | 3,295 | 3,215 | 3,255 | 961,900 | 1,627.50 |
| 2017-06-06 | 3,295 | 3,305 | 3,260 | 3,280 | 873,900 | 1,640 |
| 2017-06-05 | 3,285 | 3,345 | 3,280 | 3,330 | 1,265,800 | 1,665 |
| 2017-06-02 | 3,330 | 3,350 | 3,255 | 3,275 | 1,720,700 | 1,637.50 |
| 2017-06-01 | 3,190 | 3,305 | 3,185 | 3,295 | 2,252,400 | 1,647.50 |
| 2017-05-31 | 3,180 | 3,210 | 3,160 | 3,185 | 1,877,900 | 1,592.50 |
| 2017-05-30 | 3,180 | 3,200 | 3,165 | 3,185 | 853,100 | 1,592.50 |
| 2017-05-29 | 3,170 | 3,205 | 3,160 | 3,190 | 1,029,800 | 1,595 |
| 2017-05-26 | 3,160 | 3,195 | 3,135 | 3,180 | 1,266,000 | 1,590 |
| 2017-05-25 | 3,175 | 3,220 | 3,160 | 3,190 | 1,441,200 | 1,595 |
| 2017-05-24 | 3,175 | 3,180 | 3,120 | 3,160 | 1,083,200 | 1,580 |
| 2017-05-23 | 3,200 | 3,245 | 3,140 | 3,160 | 2,181,700 | 1,580 |
| 2017-05-22 | 3,105 | 3,165 | 3,100 | 3,145 | 2,175,400 | 1,572.50 |
| 2017-05-19 | 3,050 | 3,090 | 3,045 | 3,075 | 1,525,200 | 1,537.50 |
| 2017-05-18 | 2,982 | 3,045 | 2,978 | 3,020 | 1,111,600 | 1,510 |
| 2017-05-17 | 3,000 | 3,065 | 3,000 | 3,050 | 1,109,300 | 1,525 |
| 2017-05-16 | 3,040 | 3,065 | 3,005 | 3,015 | 1,252,600 | 1,507.50 |
| 2017-05-15 | 2,985 | 3,030 | 2,973 | 3,025 | 1,255,600 | 1,512.50 |
| 2017-05-12 | 2,985 | 2,988 | 2,961 | 2,987 | 1,072,600 | 1,493.50 |
| 2017-05-11 | 2,957 | 2,994 | 2,957 | 2,991 | 1,614,800 | 1,495.50 |
| 2017-05-10 | 2,961 | 2,981 | 2,941 | 2,943 | 1,379,900 | 1,471.50 |
| 2017-05-09 | 2,950 | 2,977 | 2,942 | 2,953 | 1,305,800 | 1,476.50 |
| 2017-05-08 | 2,925 | 2,955 | 2,911 | 2,945 | 1,788,900 | 1,472.50 |
| 2017-05-02 | 2,858 | 2,909 | 2,851 | 2,897 | 1,216,500 | 1,448.50 |
| 2017-05-01 | 2,887 | 2,887 | 2,838 | 2,860 | 1,609,500 | 1,430 |
| 2017-04-28 | 2,884 | 2,896 | 2,827 | 2,849 | 1,834,900 | 1,424.50 |
| 2017-04-27 | 2,947 | 2,957 | 2,864 | 2,903 | 2,028,200 | 1,451.50 |
| 2017-04-26 | 2,856 | 2,977 | 2,841 | 2,966 | 5,161,600 | 1,483 |
| 2017-04-25 | 2,796 | 2,802 | 2,766 | 2,795 | 1,509,700 | 1,397.50 |
| 2017-04-24 | 2,786 | 2,812 | 2,780 | 2,795 | 1,070,500 | 1,397.50 |
| 2017-04-21 | 2,772 | 2,774 | 2,745 | 2,755 | 1,184,300 | 1,377.50 |
| 2017-04-20 | 2,835 | 2,842 | 2,763 | 2,771 | 1,376,100 | 1,385.50 |
| 2017-04-19 | 2,800 | 2,894 | 2,799 | 2,832 | 1,413,300 | 1,416 |
| 2017-04-18 | 2,825 | 2,836 | 2,784 | 2,798 | 1,011,600 | 1,399 |
| 2017-04-17 | 2,738 | 2,827 | 2,738 | 2,816 | 1,297,700 | 1,408 |
| 2017-04-14 | 2,793 | 2,811 | 2,733 | 2,736 | 919,900 | 1,368 |
| 2017-04-13 | 2,754 | 2,802 | 2,754 | 2,793 | 757,300 | 1,396.50 |
| 2017-04-12 | 2,828 | 2,850 | 2,778 | 2,790 | 960,900 | 1,395 |
| 2017-04-11 | 2,851 | 2,878 | 2,832 | 2,844 | 756,300 | 1,422 |
| 2017-04-10 | 2,895 | 2,921 | 2,865 | 2,874 | 1,008,800 | 1,437 |
| 2017-04-07 | 2,852 | 2,899 | 2,811 | 2,878 | 1,308,900 | 1,439 |
| 2017-04-06 | 2,950 | 2,953 | 2,846 | 2,856 | 1,652,300 | 1,428 |
| 2017-04-05 | 2,883 | 2,940 | 2,869 | 2,932 | 2,231,800 | 1,466 |
| 2017-04-04 | 2,848 | 2,870 | 2,815 | 2,842 | 1,621,000 | 1,421 |
| 2017-04-03 | 2,762 | 2,819 | 2,762 | 2,807 | 1,021,600 | 1,403.50 |
| 2017-03-31 | 2,798 | 2,812 | 2,763 | 2,763 | 1,039,600 | 1,381.50 |
| 2017-03-30 | 2,835 | 2,839 | 2,782 | 2,792 | 998,100 | 1,396 |
| 2017-03-29 | 2,829 | 2,853 | 2,808 | 2,835 | 1,768,900 | 1,417.50 |
| 2017-03-28 | 2,697 | 2,806 | 2,692 | 2,803 | 1,815,000 | 1,401.50 |
| 2017-03-27 | 2,730 | 2,743 | 2,685 | 2,695 | 1,273,100 | 1,347.50 |
| 2017-03-24 | 2,754 | 2,778 | 2,733 | 2,755 | 1,382,200 | 1,377.50 |
| 2017-03-23 | 2,788 | 2,796 | 2,736 | 2,737 | 2,152,500 | 1,368.50 |
| 2017-03-22 | 2,754 | 2,784 | 2,716 | 2,717 | 2,585,700 | 1,358.50 |
| 2017-03-21 | 2,802 | 2,810 | 2,760 | 2,785 | 2,095,000 | 1,392.50 |
| 2017-03-17 | 2,840 | 2,850 | 2,817 | 2,818 | 1,069,600 | 1,409 |
| 2017-03-16 | 2,828 | 2,848 | 2,812 | 2,844 | 893,400 | 1,422 |
| 2017-03-15 | 2,850 | 2,865 | 2,836 | 2,843 | 727,800 | 1,421.50 |
| 2017-03-14 | 2,850 | 2,863 | 2,833 | 2,853 | 904,900 | 1,426.50 |
| 2017-03-13 | 2,874 | 2,894 | 2,838 | 2,843 | 894,200 | 1,421.50 |
| 2017-03-10 | 2,852 | 2,878 | 2,843 | 2,875 | 1,120,700 | 1,437.50 |
| 2017-03-09 | 2,840 | 2,853 | 2,820 | 2,827 | 627,400 | 1,413.50 |
| 2017-03-08 | 2,832 | 2,848 | 2,820 | 2,830 | 809,000 | 1,415 |
| 2017-03-07 | 2,858 | 2,863 | 2,838 | 2,846 | 829,200 | 1,423 |
| 2017-03-06 | 2,881 | 2,894 | 2,840 | 2,856 | 930,500 | 1,428 |
| 2017-03-03 | 2,901 | 2,922 | 2,871 | 2,879 | 1,143,100 | 1,439.50 |
| 2017-03-02 | 2,925 | 2,925 | 2,875 | 2,901 | 1,562,900 | 1,450.50 |
| 2017-03-01 | 2,853 | 2,906 | 2,839 | 2,900 | 1,250,800 | 1,450 |
| 2017-02-28 | 2,864 | 2,874 | 2,835 | 2,850 | 1,161,100 | 1,425 |
| 2017-02-27 | 2,822 | 2,905 | 2,822 | 2,864 | 1,290,500 | 1,432 |
| 2017-02-24 | 2,841 | 2,858 | 2,822 | 2,838 | 962,800 | 1,419 |
| 2017-02-23 | 2,840 | 2,862 | 2,827 | 2,860 | 614,700 | 1,430 |
| 2017-02-22 | 2,841 | 2,858 | 2,837 | 2,844 | 639,800 | 1,422 |
| 2017-02-21 | 2,830 | 2,837 | 2,808 | 2,831 | 1,413,400 | 1,415.50 |
| 2017-02-20 | 2,866 | 2,896 | 2,838 | 2,845 | 1,416,500 | 1,422.50 |
| 2017-02-17 | 2,826 | 2,880 | 2,821 | 2,875 | 1,905,900 | 1,437.50 |
| 2017-02-16 | 2,902 | 2,909 | 2,830 | 2,838 | 1,593,800 | 1,419 |
| 2017-02-15 | 2,915 | 2,916 | 2,871 | 2,880 | 1,273,900 | 1,440 |
| 2017-02-14 | 2,964 | 2,971 | 2,877 | 2,882 | 2,069,700 | 1,441 |
| 2017-02-13 | 2,988 | 2,999 | 2,956 | 2,960 | 1,616,200 | 1,480 |
| 2017-02-10 | 2,978 | 2,980 | 2,945 | 2,963 | 1,214,900 | 1,481.50 |
| 2017-02-09 | 2,964 | 2,970 | 2,938 | 2,948 | 839,200 | 1,474 |
| 2017-02-08 | 2,977 | 2,989 | 2,949 | 2,964 | 1,160,200 | 1,482 |
| 2017-02-07 | 2,940 | 2,995 | 2,910 | 2,948 | 2,097,000 | 1,474 |
| 2017-02-06 | 3,050 | 3,050 | 2,944 | 2,955 | 2,273,900 | 1,477.50 |
| 2017-02-03 | 3,055 | 3,070 | 3,020 | 3,030 | 1,872,200 | 1,515 |
| 2017-02-02 | 3,045 | 3,090 | 3,030 | 3,035 | 2,413,200 | 1,517.50 |
| 2017-02-01 | 3,030 | 3,050 | 3,020 | 3,035 | 2,244,000 | 1,517.50 |
| 2017-01-31 | 3,010 | 3,060 | 2,985 | 3,030 | 5,305,200 | 1,515 |
| 2017-01-30 | 3,200 | 3,245 | 3,180 | 3,190 | 1,483,800 | 1,595 |
| 2017-01-27 | 3,200 | 3,270 | 3,160 | 3,230 | 4,226,100 | 1,615 |
| 2017-01-26 | 2,900 | 2,979 | 2,882 | 2,959 | 1,806,100 | 1,479.50 |
| 2017-01-25 | 2,959 | 2,982 | 2,881 | 2,895 | 2,120,900 | 1,447.50 |
| 2017-01-24 | 2,969 | 2,990 | 2,930 | 2,947 | 1,329,400 | 1,473.50 |
| 2017-01-23 | 3,010 | 3,045 | 2,992 | 3,020 | 756,700 | 1,510 |
| 2017-01-20 | 2,986 | 3,050 | 2,972 | 3,035 | 1,668,900 | 1,517.50 |
| 2017-01-19 | 3,095 | 3,110 | 3,060 | 3,070 | 992,600 | 1,535 |
| 2017-01-18 | 3,085 | 3,115 | 3,045 | 3,070 | 1,190,700 | 1,535 |
| 2017-01-17 | 3,120 | 3,130 | 3,090 | 3,090 | 1,078,400 | 1,545 |
| 2017-01-16 | 3,150 | 3,160 | 3,105 | 3,120 | 837,600 | 1,560 |
| 2017-01-13 | 3,050 | 3,130 | 3,035 | 3,115 | 914,300 | 1,557.50 |
| 2017-01-12 | 3,150 | 3,165 | 3,060 | 3,085 | 1,665,200 | 1,542.50 |
| 2017-01-11 | 3,180 | 3,195 | 3,140 | 3,150 | 1,413,600 | 1,575 |
| 2017-01-10 | 3,150 | 3,220 | 3,140 | 3,150 | 2,679,600 | 1,575 |
| 2017-01-06 | 3,085 | 3,120 | 3,055 | 3,100 | 1,557,100 | 1,550 |
| 2017-01-05 | 2,971 | 3,050 | 2,955 | 3,050 | 1,310,400 | 1,525 |
| 2017-01-04 | 3,000 | 3,030 | 2,957 | 2,978 | 1,297,500 | 1,489 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-03-27]1株→200株 [2012-09-26]1株→3株 [2011-09-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→3株