3388 明治電機工業(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 | 1,820 | 1,824 | 1,815 | 1,817 | 5,000 | 1,817 |
| 2017-12-28 | 1,830 | 1,838 | 1,819 | 1,819 | 7,900 | 1,819 |
| 2017-12-27 | 1,820 | 1,834 | 1,819 | 1,822 | 8,300 | 1,822 |
| 2017-12-26 | 1,831 | 1,831 | 1,812 | 1,821 | 6,100 | 1,821 |
| 2017-12-25 | 1,809 | 1,880 | 1,797 | 1,831 | 21,300 | 1,831 |
| 2017-12-22 | 1,797 | 1,815 | 1,797 | 1,807 | 10,200 | 1,807 |
| 2017-12-21 | 1,796 | 1,811 | 1,781 | 1,802 | 9,900 | 1,802 |
| 2017-12-20 | 1,803 | 1,818 | 1,770 | 1,805 | 15,000 | 1,805 |
| 2017-12-19 | 1,820 | 1,824 | 1,803 | 1,805 | 7,700 | 1,805 |
| 2017-12-18 | 1,799 | 1,820 | 1,798 | 1,809 | 15,900 | 1,809 |
| 2017-12-15 | 1,792 | 1,802 | 1,774 | 1,782 | 12,500 | 1,782 |
| 2017-12-14 | 1,770 | 1,783 | 1,761 | 1,782 | 6,900 | 1,782 |
| 2017-12-13 | 1,772 | 1,772 | 1,759 | 1,770 | 8,300 | 1,770 |
| 2017-12-12 | 1,772 | 1,772 | 1,762 | 1,770 | 4,500 | 1,770 |
| 2017-12-11 | 1,764 | 1,777 | 1,756 | 1,777 | 13,300 | 1,777 |
| 2017-12-08 | 1,751 | 1,779 | 1,751 | 1,764 | 9,000 | 1,764 |
| 2017-12-07 | 1,755 | 1,785 | 1,751 | 1,775 | 5,200 | 1,775 |
| 2017-12-06 | 1,767 | 1,779 | 1,752 | 1,755 | 6,600 | 1,755 |
| 2017-12-05 | 1,768 | 1,794 | 1,768 | 1,782 | 8,500 | 1,782 |
| 2017-12-04 | 1,770 | 1,790 | 1,762 | 1,768 | 11,500 | 1,768 |
| 2017-12-01 | 1,772 | 1,786 | 1,758 | 1,758 | 6,900 | 1,758 |
| 2017-11-30 | 1,784 | 1,784 | 1,757 | 1,765 | 6,200 | 1,765 |
| 2017-11-29 | 1,777 | 1,788 | 1,776 | 1,788 | 16,700 | 1,788 |
| 2017-11-28 | 1,780 | 1,780 | 1,750 | 1,773 | 9,400 | 1,773 |
| 2017-11-27 | 1,772 | 1,780 | 1,765 | 1,780 | 8,900 | 1,780 |
| 2017-11-24 | 1,747 | 1,780 | 1,745 | 1,776 | 14,500 | 1,776 |
| 2017-11-22 | 1,763 | 1,763 | 1,749 | 1,752 | 3,300 | 1,752 |
| 2017-11-21 | 1,747 | 1,752 | 1,730 | 1,750 | 9,900 | 1,750 |
| 2017-11-20 | 1,746 | 1,760 | 1,736 | 1,747 | 7,900 | 1,747 |
| 2017-11-17 | 1,762 | 1,770 | 1,747 | 1,764 | 15,000 | 1,764 |
| 2017-11-16 | 1,738 | 1,782 | 1,715 | 1,765 | 12,400 | 1,765 |
| 2017-11-15 | 1,805 | 1,805 | 1,756 | 1,756 | 23,000 | 1,756 |
| 2017-11-13 | 1,814 | 1,819 | 1,800 | 1,808 | 15,500 | 1,808 |
| 2017-11-10 | 1,775 | 1,817 | 1,775 | 1,814 | 14,800 | 1,814 |
| 2017-11-09 | 1,820 | 1,839 | 1,792 | 1,813 | 17,300 | 1,813 |
| 2017-11-08 | 1,808 | 1,830 | 1,793 | 1,814 | 18,700 | 1,814 |
| 2017-11-07 | 1,793 | 1,810 | 1,768 | 1,804 | 15,900 | 1,804 |
| 2017-11-06 | 1,800 | 1,800 | 1,779 | 1,794 | 19,500 | 1,794 |
| 2017-11-02 | 1,794 | 1,797 | 1,768 | 1,792 | 15,600 | 1,792 |
| 2017-11-01 | 1,790 | 1,798 | 1,778 | 1,790 | 16,700 | 1,790 |
| 2017-10-31 | 1,789 | 1,790 | 1,758 | 1,775 | 67,400 | 1,775 |
| 2017-10-30 | 1,850 | 1,890 | 1,818 | 1,883 | 40,100 | 1,883 |
| 2017-10-27 | 1,830 | 1,840 | 1,812 | 1,829 | 10,900 | 1,829 |
| 2017-10-26 | 1,805 | 1,827 | 1,805 | 1,820 | 8,000 | 1,820 |
| 2017-10-25 | 1,796 | 1,837 | 1,795 | 1,803 | 19,300 | 1,803 |
| 2017-10-24 | 1,770 | 1,794 | 1,770 | 1,793 | 14,000 | 1,793 |
| 2017-10-23 | 1,769 | 1,789 | 1,769 | 1,771 | 18,400 | 1,771 |
| 2017-10-20 | 1,764 | 1,777 | 1,756 | 1,769 | 12,900 | 1,769 |
| 2017-10-19 | 1,808 | 1,808 | 1,770 | 1,779 | 11,300 | 1,779 |
| 2017-10-18 | 1,825 | 1,825 | 1,799 | 1,806 | 10,200 | 1,806 |
| 2017-10-17 | 1,847 | 1,847 | 1,815 | 1,827 | 11,300 | 1,827 |
| 2017-10-16 | 1,819 | 1,863 | 1,817 | 1,836 | 23,700 | 1,836 |
| 2017-10-13 | 1,828 | 1,834 | 1,802 | 1,813 | 18,100 | 1,813 |
| 2017-10-12 | 1,830 | 1,830 | 1,813 | 1,828 | 10,700 | 1,828 |
| 2017-10-11 | 1,839 | 1,849 | 1,829 | 1,834 | 18,400 | 1,834 |
| 2017-10-10 | 1,803 | 1,805 | 1,793 | 1,801 | 4,300 | 1,801 |
| 2017-10-06 | 1,781 | 1,785 | 1,769 | 1,785 | 9,400 | 1,785 |
| 2017-10-05 | 1,818 | 1,818 | 1,765 | 1,773 | 10,000 | 1,773 |
| 2017-10-04 | 1,815 | 1,830 | 1,803 | 1,818 | 15,100 | 1,818 |
| 2017-10-03 | 1,820 | 1,826 | 1,810 | 1,817 | 15,000 | 1,817 |
| 2017-10-02 | 1,809 | 1,820 | 1,790 | 1,807 | 15,000 | 1,807 |
| 2017-09-29 | 1,781 | 1,814 | 1,780 | 1,785 | 16,200 | 1,785 |
| 2017-09-28 | 1,779 | 1,804 | 1,766 | 1,788 | 13,700 | 1,788 |
| 2017-09-27 | 1,771 | 1,774 | 1,749 | 1,774 | 7,600 | 1,774 |
| 2017-09-26 | 1,747 | 1,765 | 1,738 | 1,763 | 13,000 | 1,763 |
| 2017-09-25 | 1,763 | 1,788 | 1,721 | 1,757 | 18,000 | 1,757 |
| 2017-09-22 | 1,786 | 1,810 | 1,750 | 1,763 | 9,600 | 1,763 |
| 2017-09-21 | 1,823 | 1,838 | 1,781 | 1,784 | 18,500 | 1,784 |
| 2017-09-20 | 1,756 | 1,886 | 1,756 | 1,830 | 39,300 | 1,830 |
| 2017-09-19 | 1,707 | 1,770 | 1,707 | 1,743 | 20,200 | 1,743 |
| 2017-09-15 | 1,687 | 1,700 | 1,674 | 1,692 | 15,400 | 1,692 |
| 2017-09-14 | 1,690 | 1,690 | 1,656 | 1,681 | 18,900 | 1,681 |
| 2017-09-13 | 1,691 | 1,718 | 1,691 | 1,698 | 15,200 | 1,698 |
| 2017-09-12 | 1,650 | 1,678 | 1,642 | 1,675 | 20,400 | 1,675 |
| 2017-09-11 | 1,631 | 1,649 | 1,571 | 1,641 | 11,000 | 1,641 |
| 2017-09-08 | 1,590 | 1,640 | 1,589 | 1,614 | 23,000 | 1,614 |
| 2017-09-07 | 1,542 | 1,580 | 1,530 | 1,579 | 8,200 | 1,579 |
| 2017-09-06 | 1,493 | 1,545 | 1,450 | 1,520 | 17,400 | 1,520 |
| 2017-09-05 | 1,596 | 1,600 | 1,458 | 1,524 | 21,300 | 1,524 |
| 2017-09-04 | 1,627 | 1,627 | 1,600 | 1,605 | 9,600 | 1,605 |
| 2017-09-01 | 1,634 | 1,648 | 1,613 | 1,634 | 5,200 | 1,634 |
| 2017-08-31 | 1,630 | 1,645 | 1,623 | 1,629 | 11,700 | 1,629 |
| 2017-08-30 | 1,624 | 1,630 | 1,603 | 1,625 | 7,500 | 1,625 |
| 2017-08-29 | 1,596 | 1,623 | 1,584 | 1,610 | 8,400 | 1,610 |
| 2017-08-28 | 1,620 | 1,637 | 1,593 | 1,619 | 6,700 | 1,619 |
| 2017-08-25 | 1,570 | 1,610 | 1,570 | 1,608 | 11,600 | 1,608 |
| 2017-08-24 | 1,574 | 1,589 | 1,569 | 1,569 | 14,200 | 1,569 |
| 2017-08-23 | 1,600 | 1,614 | 1,577 | 1,586 | 15,300 | 1,586 |
| 2017-08-22 | 1,595 | 1,596 | 1,580 | 1,590 | 9,000 | 1,590 |
| 2017-08-21 | 1,582 | 1,599 | 1,582 | 1,599 | 18,900 | 1,599 |
| 2017-08-18 | 1,571 | 1,580 | 1,543 | 1,568 | 14,300 | 1,568 |
| 2017-08-17 | 1,570 | 1,579 | 1,567 | 1,573 | 11,100 | 1,573 |
| 2017-08-16 | 1,561 | 1,570 | 1,540 | 1,567 | 11,100 | 1,567 |
| 2017-08-15 | 1,533 | 1,576 | 1,529 | 1,554 | 16,700 | 1,554 |
| 2017-08-14 | 1,506 | 1,529 | 1,503 | 1,518 | 18,900 | 1,518 |
| 2017-08-10 | 1,515 | 1,519 | 1,496 | 1,507 | 16,800 | 1,507 |
| 2017-08-09 | 1,519 | 1,519 | 1,471 | 1,511 | 15,600 | 1,511 |
| 2017-08-08 | 1,499 | 1,522 | 1,499 | 1,519 | 15,400 | 1,519 |
| 2017-08-07 | 1,489 | 1,511 | 1,489 | 1,506 | 17,100 | 1,506 |
| 2017-08-04 | 1,474 | 1,496 | 1,474 | 1,493 | 20,200 | 1,493 |
| 2017-08-03 | 1,505 | 1,512 | 1,455 | 1,488 | 31,400 | 1,488 |
| 2017-08-02 | 1,495 | 1,517 | 1,486 | 1,504 | 24,000 | 1,504 |
| 2017-08-01 | 1,490 | 1,498 | 1,475 | 1,498 | 25,100 | 1,498 |
| 2017-07-31 | 1,455 | 1,540 | 1,455 | 1,497 | 70,900 | 1,497 |
| 2017-07-28 | 1,425 | 1,470 | 1,400 | 1,418 | 25,700 | 1,418 |
| 2017-07-27 | 1,388 | 1,419 | 1,387 | 1,397 | 17,600 | 1,397 |
| 2017-07-26 | 1,391 | 1,398 | 1,386 | 1,397 | 6,800 | 1,397 |
| 2017-07-25 | 1,380 | 1,400 | 1,380 | 1,392 | 10,500 | 1,392 |
| 2017-07-24 | 1,391 | 1,396 | 1,340 | 1,394 | 12,200 | 1,394 |
| 2017-07-21 | 1,367 | 1,391 | 1,367 | 1,391 | 12,900 | 1,391 |
| 2017-07-20 | 1,357 | 1,365 | 1,357 | 1,365 | 9,000 | 1,365 |
| 2017-07-19 | 1,352 | 1,362 | 1,352 | 1,357 | 5,200 | 1,357 |
| 2017-07-18 | 1,360 | 1,360 | 1,353 | 1,356 | 4,500 | 1,356 |
| 2017-07-14 | 1,343 | 1,362 | 1,343 | 1,360 | 5,400 | 1,360 |
| 2017-07-13 | 1,357 | 1,360 | 1,350 | 1,358 | 7,100 | 1,358 |
| 2017-07-12 | 1,357 | 1,360 | 1,350 | 1,357 | 7,600 | 1,357 |
| 2017-07-11 | 1,350 | 1,364 | 1,350 | 1,357 | 4,800 | 1,357 |
| 2017-07-10 | 1,328 | 1,350 | 1,328 | 1,347 | 6,100 | 1,347 |
| 2017-07-07 | 1,350 | 1,350 | 1,332 | 1,332 | 8,900 | 1,332 |
| 2017-07-06 | 1,342 | 1,351 | 1,342 | 1,350 | 5,000 | 1,350 |
| 2017-07-05 | 1,333 | 1,351 | 1,320 | 1,347 | 6,500 | 1,347 |
| 2017-07-04 | 1,352 | 1,355 | 1,332 | 1,339 | 11,700 | 1,339 |
| 2017-07-03 | 1,334 | 1,354 | 1,334 | 1,350 | 7,300 | 1,350 |
| 2017-06-30 | 1,335 | 1,350 | 1,326 | 1,350 | 10,500 | 1,350 |
| 2017-06-29 | 1,367 | 1,367 | 1,343 | 1,353 | 10,200 | 1,353 |
| 2017-06-28 | 1,354 | 1,354 | 1,347 | 1,353 | 16,400 | 1,353 |
| 2017-06-27 | 1,346 | 1,360 | 1,346 | 1,354 | 8,300 | 1,354 |
| 2017-06-26 | 1,350 | 1,362 | 1,349 | 1,355 | 6,200 | 1,355 |
| 2017-06-23 | 1,345 | 1,355 | 1,340 | 1,355 | 7,200 | 1,355 |
| 2017-06-22 | 1,366 | 1,368 | 1,344 | 1,356 | 21,100 | 1,356 |
| 2017-06-21 | 1,342 | 1,372 | 1,342 | 1,356 | 33,300 | 1,356 |
| 2017-06-20 | 1,330 | 1,347 | 1,330 | 1,342 | 18,300 | 1,342 |
| 2017-06-19 | 1,306 | 1,324 | 1,306 | 1,324 | 18,200 | 1,324 |
| 2017-06-16 | 1,294 | 1,306 | 1,293 | 1,306 | 10,100 | 1,306 |
| 2017-06-15 | 1,295 | 1,301 | 1,239 | 1,282 | 11,800 | 1,282 |
| 2017-06-14 | 1,300 | 1,305 | 1,295 | 1,295 | 12,200 | 1,295 |
| 2017-06-13 | 1,291 | 1,301 | 1,291 | 1,297 | 9,000 | 1,297 |
| 2017-06-12 | 1,289 | 1,292 | 1,286 | 1,286 | 11,400 | 1,286 |
| 2017-06-09 | 1,282 | 1,290 | 1,282 | 1,285 | 13,000 | 1,285 |
| 2017-06-08 | 1,281 | 1,288 | 1,281 | 1,282 | 3,300 | 1,282 |
| 2017-06-07 | 1,273 | 1,285 | 1,273 | 1,281 | 8,300 | 1,281 |
| 2017-06-06 | 1,283 | 1,286 | 1,277 | 1,280 | 9,300 | 1,280 |
| 2017-06-05 | 1,288 | 1,288 | 1,271 | 1,271 | 5,800 | 1,271 |
| 2017-06-02 | 1,274 | 1,284 | 1,252 | 1,284 | 10,300 | 1,284 |
| 2017-06-01 | 1,278 | 1,281 | 1,261 | 1,265 | 8,500 | 1,265 |
| 2017-05-31 | 1,272 | 1,286 | 1,269 | 1,269 | 8,900 | 1,269 |
| 2017-05-30 | 1,260 | 1,268 | 1,258 | 1,264 | 10,700 | 1,264 |
| 2017-05-29 | 1,258 | 1,271 | 1,258 | 1,263 | 7,600 | 1,263 |
| 2017-05-26 | 1,265 | 1,280 | 1,260 | 1,263 | 7,100 | 1,263 |
| 2017-05-25 | 1,261 | 1,285 | 1,261 | 1,265 | 15,500 | 1,265 |
| 2017-05-24 | 1,286 | 1,290 | 1,274 | 1,278 | 7,800 | 1,278 |
| 2017-05-23 | 1,250 | 1,294 | 1,250 | 1,273 | 11,900 | 1,273 |
| 2017-05-22 | 1,256 | 1,256 | 1,248 | 1,255 | 4,700 | 1,255 |
| 2017-05-19 | 1,256 | 1,260 | 1,251 | 1,252 | 4,600 | 1,252 |
| 2017-05-18 | 1,221 | 1,263 | 1,221 | 1,256 | 12,700 | 1,256 |
| 2017-05-17 | 1,226 | 1,254 | 1,226 | 1,250 | 13,600 | 1,250 |
| 2017-05-16 | 1,273 | 1,273 | 1,238 | 1,245 | 20,800 | 1,245 |
| 2017-05-15 | 1,279 | 1,285 | 1,258 | 1,271 | 7,300 | 1,271 |
| 2017-05-12 | 1,285 | 1,291 | 1,270 | 1,285 | 9,500 | 1,285 |
| 2017-05-11 | 1,293 | 1,293 | 1,283 | 1,285 | 7,800 | 1,285 |
| 2017-05-10 | 1,287 | 1,296 | 1,287 | 1,295 | 5,700 | 1,295 |
| 2017-05-09 | 1,299 | 1,299 | 1,286 | 1,297 | 6,100 | 1,297 |
| 2017-05-08 | 1,280 | 1,306 | 1,271 | 1,299 | 18,500 | 1,299 |
| 2017-05-02 | 1,254 | 1,271 | 1,254 | 1,266 | 7,700 | 1,266 |
| 2017-05-01 | 1,246 | 1,264 | 1,246 | 1,260 | 3,100 | 1,260 |
| 2017-04-28 | 1,261 | 1,265 | 1,254 | 1,255 | 13,100 | 1,255 |
| 2017-04-27 | 1,274 | 1,274 | 1,241 | 1,271 | 9,300 | 1,271 |
| 2017-04-26 | 1,243 | 1,253 | 1,243 | 1,251 | 4,100 | 1,251 |
| 2017-04-25 | 1,226 | 1,250 | 1,219 | 1,241 | 14,100 | 1,241 |
| 2017-04-24 | 1,264 | 1,264 | 1,224 | 1,238 | 6,500 | 1,238 |
| 2017-04-21 | 1,235 | 1,246 | 1,205 | 1,234 | 7,500 | 1,234 |
| 2017-04-20 | 1,229 | 1,245 | 1,228 | 1,242 | 6,400 | 1,242 |
| 2017-04-19 | 1,226 | 1,240 | 1,213 | 1,231 | 14,600 | 1,231 |
| 2017-04-18 | 1,219 | 1,225 | 1,212 | 1,215 | 5,100 | 1,215 |
| 2017-04-17 | 1,190 | 1,218 | 1,190 | 1,208 | 9,400 | 1,208 |
| 2017-04-14 | 1,208 | 1,215 | 1,187 | 1,194 | 21,300 | 1,194 |
| 2017-04-13 | 1,218 | 1,230 | 1,202 | 1,227 | 10,300 | 1,227 |
| 2017-04-12 | 1,235 | 1,248 | 1,218 | 1,226 | 18,000 | 1,226 |
| 2017-04-11 | 1,244 | 1,263 | 1,244 | 1,255 | 17,200 | 1,255 |
| 2017-04-10 | 1,261 | 1,274 | 1,251 | 1,260 | 9,400 | 1,260 |
| 2017-04-07 | 1,249 | 1,275 | 1,246 | 1,269 | 12,600 | 1,269 |
| 2017-04-06 | 1,272 | 1,274 | 1,246 | 1,255 | 13,800 | 1,255 |
| 2017-04-05 | 1,265 | 1,298 | 1,260 | 1,286 | 14,100 | 1,286 |
| 2017-04-04 | 1,302 | 1,305 | 1,227 | 1,278 | 16,700 | 1,278 |
| 2017-04-03 | 1,325 | 1,325 | 1,311 | 1,311 | 11,100 | 1,311 |
| 2017-03-31 | 1,330 | 1,344 | 1,326 | 1,326 | 13,800 | 1,326 |
| 2017-03-30 | 1,320 | 1,330 | 1,317 | 1,326 | 10,700 | 1,326 |
| 2017-03-29 | 1,320 | 1,331 | 1,320 | 1,331 | 18,200 | 1,331 |
| 2017-03-28 | 1,323 | 1,335 | 1,321 | 1,331 | 22,000 | 1,331 |
| 2017-03-27 | 1,330 | 1,330 | 1,318 | 1,324 | 10,400 | 1,324 |
| 2017-03-24 | 1,320 | 1,338 | 1,320 | 1,326 | 9,200 | 1,326 |
| 2017-03-23 | 1,319 | 1,335 | 1,312 | 1,326 | 11,800 | 1,326 |
| 2017-03-22 | 1,301 | 1,335 | 1,296 | 1,319 | 22,200 | 1,319 |
| 2017-03-21 | 1,292 | 1,319 | 1,292 | 1,308 | 7,700 | 1,308 |
| 2017-03-17 | 1,304 | 1,310 | 1,295 | 1,300 | 11,400 | 1,300 |
| 2017-03-16 | 1,275 | 1,345 | 1,275 | 1,299 | 18,600 | 1,299 |
| 2017-03-15 | 1,338 | 1,338 | 1,300 | 1,301 | 14,800 | 1,301 |
| 2017-03-14 | 1,304 | 1,314 | 1,300 | 1,311 | 12,700 | 1,311 |
| 2017-03-13 | 1,296 | 1,299 | 1,295 | 1,298 | 11,500 | 1,298 |
| 2017-03-10 | 1,290 | 1,296 | 1,285 | 1,295 | 20,100 | 1,295 |
| 2017-03-09 | 1,275 | 1,281 | 1,275 | 1,279 | 6,100 | 1,279 |
| 2017-03-08 | 1,272 | 1,282 | 1,272 | 1,275 | 4,200 | 1,275 |
| 2017-03-07 | 1,275 | 1,278 | 1,266 | 1,271 | 9,100 | 1,271 |
| 2017-03-06 | 1,270 | 1,283 | 1,269 | 1,275 | 14,700 | 1,275 |
| 2017-03-03 | 1,280 | 1,285 | 1,270 | 1,274 | 11,500 | 1,274 |
| 2017-03-02 | 1,254 | 1,270 | 1,253 | 1,262 | 15,800 | 1,262 |
| 2017-03-01 | 1,245 | 1,253 | 1,241 | 1,248 | 4,800 | 1,248 |
| 2017-02-28 | 1,232 | 1,253 | 1,232 | 1,245 | 13,400 | 1,245 |
| 2017-02-27 | 1,225 | 1,235 | 1,217 | 1,232 | 14,000 | 1,232 |
| 2017-02-24 | 1,229 | 1,230 | 1,225 | 1,228 | 2,600 | 1,228 |
| 2017-02-23 | 1,229 | 1,230 | 1,222 | 1,229 | 9,000 | 1,229 |
| 2017-02-22 | 1,230 | 1,232 | 1,228 | 1,229 | 4,900 | 1,229 |
| 2017-02-21 | 1,220 | 1,229 | 1,217 | 1,229 | 23,800 | 1,229 |
| 2017-02-20 | 1,228 | 1,229 | 1,223 | 1,227 | 3,900 | 1,227 |
| 2017-02-17 | 1,220 | 1,224 | 1,217 | 1,223 | 4,700 | 1,223 |
| 2017-02-16 | 1,220 | 1,220 | 1,216 | 1,218 | 7,300 | 1,218 |
| 2017-02-15 | 1,219 | 1,220 | 1,214 | 1,218 | 7,800 | 1,218 |
| 2017-02-14 | 1,224 | 1,228 | 1,217 | 1,223 | 7,300 | 1,223 |
| 2017-02-13 | 1,215 | 1,224 | 1,201 | 1,210 | 9,900 | 1,210 |
| 2017-02-10 | 1,217 | 1,218 | 1,205 | 1,210 | 5,100 | 1,210 |
| 2017-02-09 | 1,215 | 1,215 | 1,205 | 1,207 | 5,100 | 1,207 |
| 2017-02-08 | 1,210 | 1,216 | 1,202 | 1,204 | 7,200 | 1,204 |
| 2017-02-07 | 1,205 | 1,205 | 1,201 | 1,201 | 6,900 | 1,201 |
| 2017-02-06 | 1,211 | 1,215 | 1,205 | 1,206 | 7,400 | 1,206 |
| 2017-02-03 | 1,216 | 1,216 | 1,202 | 1,206 | 6,200 | 1,206 |
| 2017-02-02 | 1,230 | 1,230 | 1,198 | 1,210 | 15,200 | 1,210 |
| 2017-02-01 | 1,232 | 1,233 | 1,181 | 1,231 | 14,900 | 1,231 |
| 2017-01-31 | 1,180 | 1,228 | 1,180 | 1,223 | 14,800 | 1,223 |
| 2017-01-30 | 1,235 | 1,235 | 1,228 | 1,228 | 5,100 | 1,228 |
| 2017-01-27 | 1,235 | 1,238 | 1,224 | 1,235 | 5,000 | 1,235 |
| 2017-01-26 | 1,225 | 1,233 | 1,225 | 1,230 | 7,400 | 1,230 |
| 2017-01-25 | 1,235 | 1,235 | 1,198 | 1,230 | 13,100 | 1,230 |
| 2017-01-24 | 1,218 | 1,234 | 1,218 | 1,230 | 9,300 | 1,230 |
| 2017-01-23 | 1,230 | 1,231 | 1,218 | 1,225 | 9,100 | 1,225 |
| 2017-01-20 | 1,220 | 1,230 | 1,216 | 1,230 | 7,800 | 1,230 |
| 2017-01-19 | 1,228 | 1,228 | 1,204 | 1,220 | 10,300 | 1,220 |
| 2017-01-18 | 1,196 | 1,201 | 1,190 | 1,200 | 11,500 | 1,200 |
| 2017-01-17 | 1,208 | 1,220 | 1,208 | 1,211 | 5,200 | 1,211 |
| 2017-01-16 | 1,220 | 1,225 | 1,209 | 1,211 | 10,500 | 1,211 |
| 2017-01-13 | 1,227 | 1,230 | 1,217 | 1,228 | 12,000 | 1,228 |
| 2017-01-12 | 1,223 | 1,228 | 1,211 | 1,228 | 16,600 | 1,228 |
| 2017-01-11 | 1,210 | 1,221 | 1,202 | 1,219 | 13,300 | 1,219 |
| 2017-01-10 | 1,204 | 1,208 | 1,200 | 1,206 | 14,500 | 1,206 |
| 2017-01-06 | 1,205 | 1,209 | 1,199 | 1,204 | 15,100 | 1,204 |
| 2017-01-05 | 1,200 | 1,210 | 1,198 | 1,205 | 13,900 | 1,205 |
| 2017-01-04 | 1,190 | 1,204 | 1,190 | 1,197 | 20,100 | 1,197 |
分割・併合履歴 ： [2007-03-27]1株→2株