3064 (株)MonotaRO 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 | 3,610 | 3,645 | 3,590 | 3,600 | 348,900 | 900 |
| 2017-12-28 | 3,675 | 3,695 | 3,595 | 3,610 | 554,300 | 902.50 |
| 2017-12-27 | 3,620 | 3,710 | 3,620 | 3,665 | 637,000 | 916.25 |
| 2017-12-26 | 3,590 | 3,640 | 3,575 | 3,615 | 528,200 | 903.75 |
| 2017-12-25 | 3,560 | 3,620 | 3,540 | 3,590 | 623,900 | 897.50 |
| 2017-12-22 | 3,560 | 3,575 | 3,505 | 3,535 | 658,100 | 883.75 |
| 2017-12-21 | 3,460 | 3,545 | 3,450 | 3,535 | 740,900 | 883.75 |
| 2017-12-20 | 3,430 | 3,460 | 3,395 | 3,450 | 397,600 | 862.50 |
| 2017-12-19 | 3,400 | 3,465 | 3,395 | 3,415 | 536,200 | 853.75 |
| 2017-12-18 | 3,395 | 3,430 | 3,360 | 3,430 | 634,100 | 857.50 |
| 2017-12-15 | 3,330 | 3,375 | 3,300 | 3,355 | 395,700 | 838.75 |
| 2017-12-14 | 3,350 | 3,370 | 3,330 | 3,345 | 452,300 | 836.25 |
| 2017-12-13 | 3,305 | 3,350 | 3,300 | 3,345 | 535,400 | 836.25 |
| 2017-12-12 | 3,300 | 3,325 | 3,265 | 3,305 | 589,800 | 826.25 |
| 2017-12-11 | 3,285 | 3,300 | 3,215 | 3,295 | 441,000 | 823.75 |
| 2017-12-08 | 3,205 | 3,280 | 3,200 | 3,275 | 776,300 | 818.75 |
| 2017-12-07 | 3,135 | 3,210 | 3,130 | 3,200 | 541,400 | 800 |
| 2017-12-06 | 3,195 | 3,210 | 3,105 | 3,115 | 576,100 | 778.75 |
| 2017-12-05 | 3,180 | 3,215 | 3,160 | 3,210 | 378,900 | 802.50 |
| 2017-12-04 | 3,275 | 3,275 | 3,185 | 3,195 | 419,000 | 798.75 |
| 2017-12-01 | 3,220 | 3,270 | 3,185 | 3,260 | 668,200 | 815 |
| 2017-11-30 | 3,220 | 3,220 | 3,150 | 3,190 | 1,057,700 | 797.50 |
| 2017-11-29 | 3,175 | 3,220 | 3,140 | 3,220 | 609,700 | 805 |
| 2017-11-28 | 3,165 | 3,190 | 3,110 | 3,165 | 375,700 | 791.25 |
| 2017-11-27 | 3,200 | 3,205 | 3,150 | 3,170 | 426,100 | 792.50 |
| 2017-11-24 | 3,120 | 3,200 | 3,110 | 3,185 | 833,400 | 796.25 |
| 2017-11-22 | 3,175 | 3,175 | 3,100 | 3,120 | 571,800 | 780 |
| 2017-11-21 | 3,165 | 3,190 | 3,140 | 3,170 | 551,800 | 792.50 |
| 2017-11-20 | 3,110 | 3,165 | 3,075 | 3,165 | 633,800 | 791.25 |
| 2017-11-17 | 3,125 | 3,130 | 3,085 | 3,105 | 541,600 | 776.25 |
| 2017-11-16 | 2,970 | 3,110 | 2,967 | 3,095 | 925,800 | 773.75 |
| 2017-11-15 | 3,005 | 3,035 | 2,961 | 2,986 | 812,900 | 746.50 |
| 2017-11-13 | 3,090 | 3,105 | 3,065 | 3,075 | 584,300 | 768.75 |
| 2017-11-10 | 3,030 | 3,070 | 3,030 | 3,045 | 445,900 | 761.25 |
| 2017-11-09 | 3,090 | 3,120 | 3,035 | 3,075 | 733,800 | 768.75 |
| 2017-11-08 | 3,105 | 3,130 | 3,060 | 3,070 | 514,700 | 767.50 |
| 2017-11-07 | 3,030 | 3,115 | 3,015 | 3,105 | 1,012,300 | 776.25 |
| 2017-11-06 | 3,000 | 3,030 | 2,999 | 3,000 | 728,100 | 750 |
| 2017-11-02 | 3,060 | 3,065 | 2,973 | 3,000 | 1,610,500 | 750 |
| 2017-11-01 | 3,120 | 3,125 | 3,035 | 3,065 | 1,214,100 | 766.25 |
| 2017-10-31 | 3,090 | 3,120 | 3,040 | 3,110 | 891,400 | 777.50 |
| 2017-10-30 | 3,130 | 3,145 | 3,075 | 3,105 | 2,218,500 | 776.25 |
| 2017-10-27 | 3,150 | 3,295 | 3,120 | 3,230 | 2,184,300 | 807.50 |
| 2017-10-26 | 3,065 | 3,135 | 3,060 | 3,130 | 1,139,800 | 782.50 |
| 2017-10-25 | 3,080 | 3,085 | 3,035 | 3,065 | 1,207,200 | 766.25 |
| 2017-10-24 | 3,120 | 3,145 | 3,070 | 3,085 | 1,554,700 | 771.25 |
| 2017-10-23 | 3,140 | 3,200 | 3,135 | 3,190 | 872,100 | 797.50 |
| 2017-10-20 | 3,100 | 3,130 | 3,085 | 3,105 | 492,900 | 776.25 |
| 2017-10-19 | 3,170 | 3,205 | 3,100 | 3,110 | 919,200 | 777.50 |
| 2017-10-18 | 3,070 | 3,155 | 3,070 | 3,150 | 1,234,200 | 787.50 |
| 2017-10-17 | 3,145 | 3,150 | 3,050 | 3,070 | 1,190,900 | 767.50 |
| 2017-10-16 | 3,240 | 3,265 | 3,135 | 3,150 | 1,173,300 | 787.50 |
| 2017-10-13 | 3,150 | 3,240 | 3,150 | 3,225 | 2,013,300 | 806.25 |
| 2017-10-12 | 3,055 | 3,120 | 3,045 | 3,115 | 935,700 | 778.75 |
| 2017-10-11 | 3,150 | 3,160 | 3,040 | 3,070 | 1,270,400 | 767.50 |
| 2017-10-10 | 3,015 | 3,100 | 3,010 | 3,085 | 1,087,300 | 771.25 |
| 2017-10-06 | 3,090 | 3,115 | 3,010 | 3,015 | 945,300 | 753.75 |
| 2017-10-05 | 3,150 | 3,160 | 3,075 | 3,100 | 1,488,900 | 775 |
| 2017-10-04 | 2,980 | 3,030 | 2,971 | 3,020 | 891,000 | 755 |
| 2017-10-03 | 3,040 | 3,040 | 2,966 | 2,972 | 1,026,200 | 743 |
| 2017-10-02 | 3,025 | 3,030 | 2,996 | 3,020 | 841,300 | 755 |
| 2017-09-29 | 2,989 | 3,020 | 2,973 | 3,010 | 866,800 | 752.50 |
| 2017-09-28 | 3,010 | 3,020 | 2,956 | 2,993 | 1,543,100 | 748.25 |
| 2017-09-27 | 3,065 | 3,080 | 2,954 | 3,005 | 1,829,000 | 751.25 |
| 2017-09-26 | 3,000 | 3,010 | 2,923 | 2,984 | 2,664,600 | 746 |
| 2017-09-25 | 3,155 | 3,155 | 3,015 | 3,030 | 1,863,600 | 757.50 |
| 2017-09-22 | 3,280 | 3,280 | 3,110 | 3,160 | 2,159,300 | 790 |
| 2017-09-21 | 3,460 | 3,475 | 3,285 | 3,295 | 1,661,700 | 823.75 |
| 2017-09-20 | 3,530 | 3,545 | 3,505 | 3,525 | 550,200 | 881.25 |
| 2017-09-19 | 3,420 | 3,495 | 3,415 | 3,495 | 599,400 | 873.75 |
| 2017-09-15 | 3,325 | 3,405 | 3,320 | 3,385 | 791,500 | 846.25 |
| 2017-09-14 | 3,540 | 3,545 | 3,390 | 3,395 | 893,400 | 848.75 |
| 2017-09-13 | 3,535 | 3,580 | 3,510 | 3,550 | 545,500 | 887.50 |
| 2017-09-12 | 3,455 | 3,545 | 3,425 | 3,525 | 718,300 | 881.25 |
| 2017-09-11 | 3,425 | 3,475 | 3,385 | 3,395 | 533,100 | 848.75 |
| 2017-09-08 | 3,385 | 3,415 | 3,360 | 3,400 | 586,100 | 850 |
| 2017-09-07 | 3,330 | 3,435 | 3,330 | 3,400 | 917,800 | 850 |
| 2017-09-06 | 3,200 | 3,330 | 3,195 | 3,310 | 982,100 | 827.50 |
| 2017-09-05 | 3,285 | 3,285 | 3,135 | 3,200 | 1,198,400 | 800 |
| 2017-09-04 | 3,345 | 3,345 | 3,275 | 3,315 | 459,400 | 828.75 |
| 2017-09-01 | 3,370 | 3,380 | 3,315 | 3,355 | 638,400 | 838.75 |
| 2017-08-31 | 3,410 | 3,415 | 3,365 | 3,365 | 467,100 | 841.25 |
| 2017-08-30 | 3,415 | 3,425 | 3,355 | 3,395 | 439,100 | 848.75 |
| 2017-08-29 | 3,330 | 3,405 | 3,275 | 3,395 | 987,800 | 848.75 |
| 2017-08-28 | 3,420 | 3,435 | 3,375 | 3,400 | 527,800 | 850 |
| 2017-08-25 | 3,515 | 3,520 | 3,365 | 3,405 | 1,175,600 | 851.25 |
| 2017-08-24 | 3,525 | 3,565 | 3,510 | 3,525 | 381,200 | 881.25 |
| 2017-08-23 | 3,595 | 3,610 | 3,545 | 3,555 | 348,900 | 888.75 |
| 2017-08-22 | 3,605 | 3,640 | 3,560 | 3,570 | 316,700 | 892.50 |
| 2017-08-21 | 3,615 | 3,635 | 3,600 | 3,615 | 234,300 | 903.75 |
| 2017-08-18 | 3,625 | 3,680 | 3,615 | 3,640 | 279,600 | 910 |
| 2017-08-17 | 3,665 | 3,720 | 3,655 | 3,670 | 264,100 | 917.50 |
| 2017-08-16 | 3,700 | 3,715 | 3,640 | 3,675 | 286,500 | 918.75 |
| 2017-08-15 | 3,695 | 3,710 | 3,660 | 3,695 | 402,300 | 923.75 |
| 2017-08-14 | 3,585 | 3,730 | 3,580 | 3,680 | 885,900 | 920 |
| 2017-08-10 | 3,530 | 3,600 | 3,530 | 3,585 | 384,300 | 896.25 |
| 2017-08-09 | 3,625 | 3,630 | 3,545 | 3,555 | 573,800 | 888.75 |
| 2017-08-08 | 3,660 | 3,700 | 3,630 | 3,645 | 375,200 | 911.25 |
| 2017-08-07 | 3,615 | 3,680 | 3,590 | 3,670 | 511,700 | 917.50 |
| 2017-08-04 | 3,600 | 3,610 | 3,560 | 3,585 | 475,200 | 896.25 |
| 2017-08-03 | 3,580 | 3,590 | 3,530 | 3,570 | 551,000 | 892.50 |
| 2017-08-02 | 3,675 | 3,685 | 3,570 | 3,575 | 712,700 | 893.75 |
| 2017-08-01 | 3,650 | 3,740 | 3,650 | 3,685 | 733,900 | 921.25 |
| 2017-07-31 | 3,620 | 3,735 | 3,550 | 3,640 | 1,422,600 | 910 |
| 2017-07-28 | 3,830 | 3,860 | 3,800 | 3,830 | 607,100 | 957.50 |
| 2017-07-27 | 3,775 | 3,830 | 3,735 | 3,790 | 492,500 | 947.50 |
| 2017-07-26 | 3,735 | 3,805 | 3,720 | 3,780 | 318,800 | 945 |
| 2017-07-25 | 3,775 | 3,775 | 3,730 | 3,745 | 338,600 | 936.25 |
| 2017-07-24 | 3,790 | 3,840 | 3,750 | 3,790 | 444,300 | 947.50 |
| 2017-07-21 | 3,750 | 3,810 | 3,725 | 3,790 | 668,100 | 947.50 |
| 2017-07-20 | 3,660 | 3,725 | 3,660 | 3,725 | 507,200 | 931.25 |
| 2017-07-19 | 3,610 | 3,695 | 3,605 | 3,660 | 426,700 | 915 |
| 2017-07-18 | 3,605 | 3,650 | 3,585 | 3,625 | 312,800 | 906.25 |
| 2017-07-14 | 3,625 | 3,645 | 3,575 | 3,610 | 332,300 | 902.50 |
| 2017-07-13 | 3,630 | 3,670 | 3,615 | 3,635 | 471,400 | 908.75 |
| 2017-07-12 | 3,665 | 3,720 | 3,620 | 3,620 | 561,100 | 905 |
| 2017-07-11 | 3,565 | 3,670 | 3,550 | 3,655 | 608,300 | 913.75 |
| 2017-07-10 | 3,555 | 3,575 | 3,515 | 3,555 | 461,800 | 888.75 |
| 2017-07-07 | 3,545 | 3,565 | 3,500 | 3,505 | 409,300 | 876.25 |
| 2017-07-06 | 3,520 | 3,600 | 3,510 | 3,590 | 642,400 | 897.50 |
| 2017-07-05 | 3,465 | 3,525 | 3,435 | 3,520 | 714,100 | 880 |
| 2017-07-04 | 3,610 | 3,610 | 3,490 | 3,515 | 564,800 | 878.75 |
| 2017-07-03 | 3,600 | 3,635 | 3,580 | 3,590 | 364,500 | 897.50 |
| 2017-06-30 | 3,635 | 3,640 | 3,560 | 3,620 | 927,800 | 905 |
| 2017-06-29 | 3,590 | 3,705 | 3,575 | 3,690 | 815,600 | 922.50 |
| 2017-06-28 | 3,630 | 3,640 | 3,540 | 3,545 | 642,200 | 886.25 |
| 2017-06-27 | 3,715 | 3,720 | 3,635 | 3,645 | 487,700 | 911.25 |
| 2017-06-26 | 3,620 | 3,705 | 3,595 | 3,695 | 608,000 | 923.75 |
| 2017-06-23 | 3,720 | 3,725 | 3,605 | 3,625 | 699,000 | 906.25 |
| 2017-06-22 | 3,725 | 3,750 | 3,710 | 3,720 | 268,500 | 930 |
| 2017-06-21 | 3,730 | 3,775 | 3,720 | 3,725 | 336,300 | 931.25 |
| 2017-06-20 | 3,745 | 3,765 | 3,715 | 3,745 | 452,900 | 936.25 |
| 2017-06-19 | 3,685 | 3,725 | 3,680 | 3,705 | 456,200 | 926.25 |
| 2017-06-16 | 3,740 | 3,745 | 3,685 | 3,705 | 489,600 | 926.25 |
| 2017-06-15 | 3,730 | 3,790 | 3,720 | 3,735 | 479,300 | 933.75 |
| 2017-06-14 | 3,810 | 3,845 | 3,715 | 3,735 | 474,000 | 933.75 |
| 2017-06-13 | 3,800 | 3,890 | 3,780 | 3,795 | 1,200,700 | 948.75 |
| 2017-06-12 | 3,670 | 3,740 | 3,640 | 3,730 | 521,300 | 932.50 |
| 2017-06-09 | 3,710 | 3,720 | 3,650 | 3,685 | 656,700 | 921.25 |
| 2017-06-08 | 3,825 | 3,840 | 3,740 | 3,760 | 615,300 | 940 |
| 2017-06-07 | 3,865 | 3,875 | 3,795 | 3,810 | 530,800 | 952.50 |
| 2017-06-06 | 3,925 | 3,945 | 3,855 | 3,885 | 462,800 | 971.25 |
| 2017-06-05 | 3,775 | 3,945 | 3,775 | 3,925 | 936,100 | 981.25 |
| 2017-06-02 | 3,825 | 3,835 | 3,765 | 3,775 | 490,200 | 943.75 |
| 2017-06-01 | 3,755 | 3,805 | 3,730 | 3,800 | 578,500 | 950 |
| 2017-05-31 | 3,715 | 3,765 | 3,695 | 3,730 | 455,700 | 932.50 |
| 2017-05-30 | 3,730 | 3,780 | 3,705 | 3,735 | 471,100 | 933.75 |
| 2017-05-29 | 3,695 | 3,725 | 3,680 | 3,705 | 488,900 | 926.25 |
| 2017-05-26 | 3,825 | 3,850 | 3,675 | 3,680 | 1,425,600 | 920 |
| 2017-05-25 | 3,885 | 3,910 | 3,855 | 3,885 | 371,700 | 971.25 |
| 2017-05-24 | 3,925 | 3,940 | 3,875 | 3,885 | 352,200 | 971.25 |
| 2017-05-23 | 3,895 | 3,950 | 3,880 | 3,895 | 555,700 | 973.75 |
| 2017-05-22 | 3,765 | 3,895 | 3,755 | 3,895 | 645,800 | 973.75 |
| 2017-05-19 | 3,775 | 3,780 | 3,720 | 3,735 | 389,800 | 933.75 |
| 2017-05-18 | 3,700 | 3,765 | 3,675 | 3,750 | 562,000 | 937.50 |
| 2017-05-17 | 3,825 | 3,855 | 3,785 | 3,790 | 546,700 | 947.50 |
| 2017-05-16 | 3,880 | 3,915 | 3,815 | 3,855 | 838,300 | 963.75 |
| 2017-05-15 | 3,785 | 3,865 | 3,740 | 3,840 | 779,800 | 960 |
| 2017-05-12 | 3,735 | 3,820 | 3,730 | 3,820 | 639,300 | 955 |
| 2017-05-11 | 3,685 | 3,790 | 3,680 | 3,740 | 791,100 | 935 |
| 2017-05-10 | 3,640 | 3,720 | 3,640 | 3,680 | 528,000 | 920 |
| 2017-05-09 | 3,680 | 3,685 | 3,610 | 3,635 | 556,700 | 908.75 |
| 2017-05-08 | 3,695 | 3,695 | 3,645 | 3,680 | 720,500 | 920 |
| 2017-05-02 | 3,700 | 3,745 | 3,595 | 3,640 | 937,600 | 910 |
| 2017-05-01 | 3,615 | 3,740 | 3,580 | 3,735 | 980,500 | 933.75 |
| 2017-04-28 | 3,645 | 3,670 | 3,575 | 3,625 | 535,500 | 906.25 |
| 2017-04-27 | 3,615 | 3,665 | 3,595 | 3,650 | 500,700 | 912.50 |
| 2017-04-26 | 3,595 | 3,620 | 3,545 | 3,610 | 555,000 | 902.50 |
| 2017-04-25 | 3,515 | 3,585 | 3,505 | 3,570 | 511,500 | 892.50 |
| 2017-04-24 | 3,555 | 3,560 | 3,500 | 3,555 | 493,700 | 888.75 |
| 2017-04-21 | 3,525 | 3,530 | 3,465 | 3,515 | 369,700 | 878.75 |
| 2017-04-20 | 3,555 | 3,560 | 3,460 | 3,480 | 523,100 | 870 |
| 2017-04-19 | 3,565 | 3,670 | 3,530 | 3,545 | 1,064,000 | 886.25 |
| 2017-04-18 | 3,550 | 3,595 | 3,525 | 3,580 | 972,000 | 895 |
| 2017-04-17 | 3,350 | 3,495 | 3,350 | 3,480 | 823,200 | 870 |
| 2017-04-14 | 3,400 | 3,445 | 3,350 | 3,365 | 458,000 | 841.25 |
| 2017-04-13 | 3,365 | 3,420 | 3,340 | 3,415 | 720,900 | 853.75 |
| 2017-04-12 | 3,500 | 3,515 | 3,370 | 3,410 | 939,000 | 852.50 |
| 2017-04-11 | 3,520 | 3,615 | 3,505 | 3,525 | 1,365,800 | 881.25 |
| 2017-04-10 | 3,540 | 3,550 | 3,460 | 3,495 | 498,200 | 873.75 |
| 2017-04-07 | 3,495 | 3,550 | 3,420 | 3,520 | 739,700 | 880 |
| 2017-04-06 | 3,555 | 3,615 | 3,475 | 3,495 | 1,000,000 | 873.75 |
| 2017-04-05 | 3,550 | 3,595 | 3,485 | 3,510 | 581,500 | 877.50 |
| 2017-04-04 | 3,550 | 3,575 | 3,505 | 3,530 | 639,300 | 882.50 |
| 2017-04-03 | 3,550 | 3,590 | 3,440 | 3,570 | 1,272,200 | 892.50 |
| 2017-03-31 | 3,450 | 3,535 | 3,425 | 3,440 | 724,500 | 860 |
| 2017-03-30 | 3,505 | 3,520 | 3,400 | 3,415 | 599,800 | 853.75 |
| 2017-03-29 | 3,390 | 3,515 | 3,375 | 3,505 | 961,600 | 876.25 |
| 2017-03-28 | 3,340 | 3,385 | 3,280 | 3,385 | 678,600 | 846.25 |
| 2017-03-27 | 3,200 | 3,350 | 3,185 | 3,330 | 739,800 | 832.50 |
| 2017-03-24 | 3,150 | 3,240 | 3,150 | 3,230 | 580,600 | 807.50 |
| 2017-03-23 | 3,230 | 3,240 | 3,155 | 3,195 | 685,800 | 798.75 |
| 2017-03-22 | 3,245 | 3,290 | 3,230 | 3,265 | 421,700 | 816.25 |
| 2017-03-21 | 3,350 | 3,350 | 3,260 | 3,320 | 643,600 | 830 |
| 2017-03-17 | 3,325 | 3,345 | 3,280 | 3,335 | 354,000 | 833.75 |
| 2017-03-16 | 3,350 | 3,390 | 3,320 | 3,340 | 507,400 | 835 |
| 2017-03-15 | 3,400 | 3,450 | 3,370 | 3,390 | 501,700 | 847.50 |
| 2017-03-14 | 3,370 | 3,385 | 3,320 | 3,350 | 361,400 | 837.50 |
| 2017-03-13 | 3,455 | 3,475 | 3,375 | 3,380 | 618,500 | 845 |
| 2017-03-10 | 3,350 | 3,425 | 3,340 | 3,405 | 726,000 | 851.25 |
| 2017-03-09 | 3,285 | 3,340 | 3,275 | 3,315 | 564,700 | 828.75 |
| 2017-03-08 | 3,340 | 3,360 | 3,285 | 3,290 | 551,100 | 822.50 |
| 2017-03-07 | 3,320 | 3,410 | 3,315 | 3,335 | 1,166,700 | 833.75 |
| 2017-03-06 | 3,260 | 3,295 | 3,250 | 3,275 | 576,200 | 818.75 |
| 2017-03-03 | 3,290 | 3,330 | 3,265 | 3,280 | 516,900 | 820 |
| 2017-03-02 | 3,300 | 3,340 | 3,285 | 3,295 | 645,600 | 823.75 |
| 2017-03-01 | 3,185 | 3,240 | 3,150 | 3,240 | 567,400 | 810 |
| 2017-02-28 | 3,200 | 3,250 | 3,175 | 3,180 | 539,100 | 795 |
| 2017-02-27 | 3,255 | 3,320 | 3,220 | 3,235 | 748,800 | 808.75 |
| 2017-02-24 | 3,245 | 3,295 | 3,245 | 3,270 | 572,300 | 817.50 |
| 2017-02-23 | 3,245 | 3,275 | 3,230 | 3,245 | 617,100 | 811.25 |
| 2017-02-22 | 3,330 | 3,340 | 3,255 | 3,275 | 447,700 | 818.75 |
| 2017-02-21 | 3,315 | 3,370 | 3,290 | 3,330 | 814,600 | 832.50 |
| 2017-02-20 | 3,170 | 3,240 | 3,150 | 3,235 | 590,900 | 808.75 |
| 2017-02-17 | 3,175 | 3,245 | 3,130 | 3,240 | 550,600 | 810 |
| 2017-02-16 | 3,230 | 3,265 | 3,145 | 3,195 | 1,003,000 | 798.75 |
| 2017-02-15 | 3,360 | 3,365 | 3,240 | 3,260 | 664,100 | 815 |
| 2017-02-14 | 3,355 | 3,400 | 3,320 | 3,325 | 670,800 | 831.25 |
| 2017-02-13 | 3,270 | 3,405 | 3,240 | 3,380 | 1,052,000 | 845 |
| 2017-02-10 | 3,290 | 3,295 | 3,235 | 3,270 | 668,500 | 817.50 |
| 2017-02-09 | 3,240 | 3,295 | 3,210 | 3,230 | 856,700 | 807.50 |
| 2017-02-08 | 3,100 | 3,300 | 3,090 | 3,300 | 1,280,800 | 825 |
| 2017-02-07 | 3,120 | 3,150 | 3,060 | 3,100 | 793,000 | 775 |
| 2017-02-06 | 3,200 | 3,235 | 3,110 | 3,145 | 1,244,900 | 786.25 |
| 2017-02-03 | 3,030 | 3,255 | 3,020 | 3,240 | 1,720,900 | 810 |
| 2017-02-02 | 3,090 | 3,100 | 2,985 | 3,010 | 1,259,400 | 752.50 |
| 2017-02-01 | 2,951 | 3,080 | 2,940 | 3,075 | 1,799,700 | 768.75 |
| 2017-01-31 | 2,887 | 2,990 | 2,873 | 2,964 | 2,638,100 | 741 |
| 2017-01-30 | 2,786 | 2,926 | 2,738 | 2,913 | 4,702,700 | 728.25 |
| 2017-01-27 | 2,531 | 2,607 | 2,517 | 2,578 | 1,043,800 | 644.50 |
| 2017-01-26 | 2,478 | 2,540 | 2,465 | 2,514 | 935,900 | 628.50 |
| 2017-01-25 | 2,530 | 2,547 | 2,461 | 2,477 | 969,300 | 619.25 |
| 2017-01-24 | 2,531 | 2,532 | 2,491 | 2,506 | 562,100 | 626.50 |
| 2017-01-23 | 2,515 | 2,562 | 2,513 | 2,550 | 951,600 | 637.50 |
| 2017-01-20 | 2,503 | 2,519 | 2,472 | 2,501 | 787,700 | 625.25 |
| 2017-01-19 | 2,590 | 2,591 | 2,528 | 2,531 | 597,600 | 632.75 |
| 2017-01-18 | 2,503 | 2,540 | 2,476 | 2,538 | 935,700 | 634.50 |
| 2017-01-17 | 2,607 | 2,638 | 2,544 | 2,546 | 1,041,200 | 636.50 |
| 2017-01-16 | 2,690 | 2,705 | 2,601 | 2,622 | 800,400 | 655.50 |
| 2017-01-13 | 2,652 | 2,659 | 2,632 | 2,653 | 856,800 | 663.25 |
| 2017-01-12 | 2,630 | 2,682 | 2,615 | 2,652 | 1,214,300 | 663 |
| 2017-01-11 | 2,652 | 2,695 | 2,601 | 2,609 | 1,508,800 | 652.25 |
| 2017-01-10 | 2,657 | 2,710 | 2,624 | 2,646 | 1,795,100 | 661.50 |
| 2017-01-06 | 2,503 | 2,625 | 2,503 | 2,620 | 2,420,900 | 655 |
| 2017-01-05 | 2,430 | 2,505 | 2,403 | 2,502 | 1,056,000 | 625.50 |
| 2017-01-04 | 2,430 | 2,430 | 2,399 | 2,425 | 620,300 | 606.25 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-09-26]1株→2株 [2015-09-28]1株→2株 [2013-04-18]1株→2株 [2011-08-11]1株→2株 [2010-08-20]1株→2株 [2009-05-21]1株→200株
