3653 (株)モルフォ 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 | 4,680 | 4,715 | 4,650 | 4,705 | 55,900 | 4,705 |
| 2017-12-28 | 4,720 | 4,770 | 4,680 | 4,685 | 68,400 | 4,685 |
| 2017-12-27 | 4,690 | 4,785 | 4,690 | 4,715 | 87,700 | 4,715 |
| 2017-12-26 | 4,705 | 4,745 | 4,650 | 4,660 | 126,200 | 4,660 |
| 2017-12-25 | 4,835 | 4,840 | 4,690 | 4,700 | 123,200 | 4,700 |
| 2017-12-22 | 4,720 | 4,835 | 4,710 | 4,820 | 104,000 | 4,820 |
| 2017-12-21 | 4,735 | 4,750 | 4,690 | 4,695 | 92,100 | 4,695 |
| 2017-12-20 | 4,895 | 4,895 | 4,735 | 4,750 | 150,900 | 4,750 |
| 2017-12-19 | 4,840 | 4,940 | 4,840 | 4,845 | 69,800 | 4,845 |
| 2017-12-18 | 4,990 | 4,990 | 4,800 | 4,870 | 95,100 | 4,870 |
| 2017-12-15 | 5,150 | 5,180 | 4,920 | 4,930 | 214,700 | 4,930 |
| 2017-12-14 | 5,080 | 5,270 | 5,050 | 5,180 | 188,500 | 5,180 |
| 2017-12-13 | 4,980 | 5,090 | 4,970 | 5,060 | 91,000 | 5,060 |
| 2017-12-12 | 5,060 | 5,110 | 4,950 | 4,965 | 140,200 | 4,965 |
| 2017-12-11 | 5,050 | 5,170 | 4,995 | 5,060 | 288,400 | 5,060 |
| 2017-12-08 | 5,220 | 5,260 | 5,040 | 5,250 | 180,800 | 5,250 |
| 2017-12-07 | 5,220 | 5,240 | 5,110 | 5,150 | 125,400 | 5,150 |
| 2017-12-06 | 5,100 | 5,240 | 5,020 | 5,130 | 293,100 | 5,130 |
| 2017-12-05 | 4,850 | 5,120 | 4,755 | 4,965 | 264,700 | 4,965 |
| 2017-12-04 | 5,090 | 5,160 | 4,880 | 4,880 | 201,700 | 4,880 |
| 2017-12-01 | 5,090 | 5,370 | 5,080 | 5,140 | 615,300 | 5,140 |
| 2017-11-30 | 5,030 | 5,040 | 4,770 | 4,870 | 289,200 | 4,870 |
| 2017-11-29 | 4,600 | 5,030 | 4,595 | 4,990 | 498,000 | 4,990 |
| 2017-11-28 | 4,625 | 4,630 | 4,600 | 4,600 | 36,400 | 4,600 |
| 2017-11-27 | 4,650 | 4,650 | 4,600 | 4,650 | 41,200 | 4,650 |
| 2017-11-24 | 4,600 | 4,640 | 4,590 | 4,635 | 25,500 | 4,635 |
| 2017-11-22 | 4,680 | 4,680 | 4,595 | 4,610 | 60,600 | 4,610 |
| 2017-11-21 | 4,710 | 4,715 | 4,635 | 4,680 | 65,600 | 4,680 |
| 2017-11-20 | 4,650 | 4,735 | 4,650 | 4,710 | 27,900 | 4,710 |
| 2017-11-17 | 4,740 | 4,745 | 4,655 | 4,685 | 69,400 | 4,685 |
| 2017-11-16 | 4,780 | 4,820 | 4,665 | 4,695 | 197,400 | 4,695 |
| 2017-11-15 | 4,650 | 4,675 | 4,490 | 4,525 | 102,200 | 4,525 |
| 2017-11-13 | 4,775 | 4,820 | 4,765 | 4,800 | 31,000 | 4,800 |
| 2017-11-10 | 4,740 | 4,810 | 4,720 | 4,795 | 46,800 | 4,795 |
| 2017-11-09 | 4,795 | 4,860 | 4,745 | 4,780 | 97,100 | 4,780 |
| 2017-11-08 | 4,765 | 4,810 | 4,755 | 4,785 | 25,500 | 4,785 |
| 2017-11-07 | 4,765 | 4,785 | 4,735 | 4,740 | 38,800 | 4,740 |
| 2017-11-06 | 4,850 | 4,850 | 4,760 | 4,785 | 45,400 | 4,785 |
| 2017-11-02 | 4,690 | 4,845 | 4,690 | 4,835 | 106,900 | 4,835 |
| 2017-11-01 | 4,735 | 4,780 | 4,690 | 4,690 | 69,200 | 4,690 |
| 2017-10-31 | 4,755 | 4,765 | 4,710 | 4,735 | 33,900 | 4,735 |
| 2017-10-30 | 4,795 | 4,850 | 4,760 | 4,775 | 39,800 | 4,775 |
| 2017-10-27 | 4,680 | 4,775 | 4,645 | 4,775 | 79,000 | 4,775 |
| 2017-10-26 | 4,605 | 4,685 | 4,580 | 4,650 | 61,000 | 4,650 |
| 2017-10-25 | 4,780 | 4,795 | 4,560 | 4,600 | 164,200 | 4,600 |
| 2017-10-24 | 4,840 | 4,845 | 4,750 | 4,775 | 70,300 | 4,775 |
| 2017-10-23 | 4,820 | 4,860 | 4,805 | 4,845 | 28,700 | 4,845 |
| 2017-10-20 | 4,840 | 4,840 | 4,780 | 4,800 | 42,200 | 4,800 |
| 2017-10-19 | 4,835 | 4,880 | 4,815 | 4,825 | 45,900 | 4,825 |
| 2017-10-18 | 4,820 | 4,910 | 4,760 | 4,860 | 58,200 | 4,860 |
| 2017-10-17 | 4,800 | 4,815 | 4,765 | 4,790 | 33,200 | 4,790 |
| 2017-10-16 | 4,880 | 4,890 | 4,800 | 4,800 | 44,500 | 4,800 |
| 2017-10-13 | 4,830 | 4,930 | 4,785 | 4,900 | 61,800 | 4,900 |
| 2017-10-12 | 4,875 | 4,885 | 4,810 | 4,830 | 25,600 | 4,830 |
| 2017-10-11 | 4,860 | 4,880 | 4,785 | 4,850 | 38,800 | 4,850 |
| 2017-10-10 | 4,740 | 4,855 | 4,740 | 4,825 | 28,500 | 4,825 |
| 2017-10-06 | 4,780 | 4,845 | 4,765 | 4,765 | 47,200 | 4,765 |
| 2017-10-05 | 4,905 | 4,910 | 4,770 | 4,785 | 129,300 | 4,785 |
| 2017-10-04 | 4,975 | 5,080 | 4,905 | 4,925 | 127,000 | 4,925 |
| 2017-10-03 | 4,930 | 4,955 | 4,840 | 4,895 | 69,500 | 4,895 |
| 2017-10-02 | 5,200 | 5,200 | 4,915 | 4,945 | 134,400 | 4,945 |
| 2017-09-29 | 4,860 | 5,120 | 4,820 | 5,050 | 200,500 | 5,050 |
| 2017-09-28 | 4,760 | 4,915 | 4,720 | 4,860 | 126,600 | 4,860 |
| 2017-09-27 | 4,620 | 4,715 | 4,610 | 4,715 | 49,300 | 4,715 |
| 2017-09-26 | 4,660 | 4,670 | 4,605 | 4,610 | 42,100 | 4,610 |
| 2017-09-25 | 4,650 | 4,745 | 4,650 | 4,660 | 44,300 | 4,660 |
| 2017-09-22 | 4,725 | 4,735 | 4,620 | 4,630 | 49,200 | 4,630 |
| 2017-09-21 | 4,750 | 4,785 | 4,695 | 4,700 | 60,300 | 4,700 |
| 2017-09-20 | 4,700 | 4,760 | 4,670 | 4,690 | 71,400 | 4,690 |
| 2017-09-19 | 4,650 | 4,725 | 4,650 | 4,655 | 76,200 | 4,655 |
| 2017-09-15 | 4,440 | 4,565 | 4,435 | 4,565 | 83,200 | 4,565 |
| 2017-09-14 | 4,570 | 4,600 | 4,455 | 4,485 | 114,500 | 4,485 |
| 2017-09-13 | 4,660 | 4,700 | 4,560 | 4,560 | 142,500 | 4,560 |
| 2017-09-12 | 4,710 | 4,755 | 4,630 | 4,645 | 119,700 | 4,645 |
| 2017-09-11 | 4,760 | 4,815 | 4,640 | 4,645 | 206,100 | 4,645 |
| 2017-09-08 | 4,960 | 4,985 | 4,855 | 4,875 | 93,000 | 4,875 |
| 2017-09-07 | 5,040 | 5,040 | 4,915 | 5,010 | 64,900 | 5,010 |
| 2017-09-06 | 4,850 | 5,050 | 4,850 | 4,975 | 83,800 | 4,975 |
| 2017-09-05 | 5,300 | 5,300 | 4,950 | 4,975 | 130,300 | 4,975 |
| 2017-09-04 | 5,150 | 5,280 | 5,070 | 5,250 | 91,800 | 5,250 |
| 2017-09-01 | 5,300 | 5,330 | 5,190 | 5,230 | 96,300 | 5,230 |
| 2017-08-31 | 5,360 | 5,420 | 5,300 | 5,340 | 70,000 | 5,340 |
| 2017-08-30 | 5,410 | 5,420 | 5,300 | 5,350 | 74,600 | 5,350 |
| 2017-08-29 | 5,290 | 5,450 | 5,260 | 5,410 | 99,100 | 5,410 |
| 2017-08-28 | 5,300 | 5,380 | 5,220 | 5,350 | 89,700 | 5,350 |
| 2017-08-25 | 5,290 | 5,310 | 5,170 | 5,230 | 76,000 | 5,230 |
| 2017-08-24 | 5,070 | 5,300 | 5,060 | 5,300 | 145,400 | 5,300 |
| 2017-08-23 | 5,140 | 5,160 | 5,050 | 5,100 | 86,300 | 5,100 |
| 2017-08-22 | 4,925 | 5,140 | 4,925 | 5,040 | 112,300 | 5,040 |
| 2017-08-21 | 4,960 | 4,965 | 4,865 | 4,925 | 53,500 | 4,925 |
| 2017-08-18 | 4,885 | 4,980 | 4,850 | 4,945 | 64,900 | 4,945 |
| 2017-08-17 | 4,880 | 5,040 | 4,805 | 5,010 | 95,400 | 5,010 |
| 2017-08-16 | 4,630 | 4,895 | 4,625 | 4,885 | 99,100 | 4,885 |
| 2017-08-15 | 4,700 | 4,715 | 4,630 | 4,640 | 66,500 | 4,640 |
| 2017-08-14 | 4,620 | 4,680 | 4,560 | 4,630 | 67,900 | 4,630 |
| 2017-08-10 | 4,830 | 4,905 | 4,670 | 4,700 | 102,700 | 4,700 |
| 2017-08-09 | 4,700 | 5,100 | 4,625 | 4,850 | 419,800 | 4,850 |
| 2017-08-08 | 4,665 | 4,740 | 4,665 | 4,710 | 42,400 | 4,710 |
| 2017-08-07 | 4,755 | 4,785 | 4,645 | 4,665 | 66,400 | 4,665 |
| 2017-08-04 | 4,740 | 4,800 | 4,695 | 4,745 | 39,600 | 4,745 |
| 2017-08-03 | 4,875 | 4,875 | 4,760 | 4,760 | 43,500 | 4,760 |
| 2017-08-02 | 4,760 | 4,895 | 4,760 | 4,865 | 38,900 | 4,865 |
| 2017-08-01 | 4,960 | 4,980 | 4,725 | 4,785 | 161,500 | 4,785 |
| 2017-07-31 | 5,050 | 5,080 | 4,965 | 4,975 | 94,000 | 4,975 |
| 2017-07-28 | 5,260 | 5,270 | 5,040 | 5,050 | 75,500 | 5,050 |
| 2017-07-27 | 5,100 | 5,280 | 5,100 | 5,200 | 83,900 | 5,200 |
| 2017-07-26 | 5,090 | 5,140 | 5,080 | 5,090 | 29,400 | 5,090 |
| 2017-07-25 | 5,040 | 5,150 | 5,040 | 5,060 | 32,600 | 5,060 |
| 2017-07-24 | 5,060 | 5,080 | 5,000 | 5,030 | 54,300 | 5,030 |
| 2017-07-21 | 5,150 | 5,160 | 5,070 | 5,090 | 50,200 | 5,090 |
| 2017-07-20 | 5,150 | 5,200 | 5,090 | 5,150 | 65,800 | 5,150 |
| 2017-07-19 | 5,020 | 5,120 | 4,970 | 5,090 | 52,300 | 5,090 |
| 2017-07-18 | 5,080 | 5,100 | 4,965 | 5,020 | 71,100 | 5,020 |
| 2017-07-14 | 5,180 | 5,200 | 5,030 | 5,080 | 88,000 | 5,080 |
| 2017-07-13 | 5,340 | 5,340 | 5,180 | 5,190 | 51,700 | 5,190 |
| 2017-07-12 | 5,270 | 5,380 | 5,240 | 5,250 | 72,600 | 5,250 |
| 2017-07-11 | 5,190 | 5,300 | 5,180 | 5,270 | 55,100 | 5,270 |
| 2017-07-10 | 5,180 | 5,270 | 5,160 | 5,170 | 77,400 | 5,170 |
| 2017-07-07 | 5,140 | 5,270 | 5,140 | 5,240 | 54,100 | 5,240 |
| 2017-07-06 | 5,320 | 5,440 | 5,130 | 5,190 | 152,500 | 5,190 |
| 2017-07-05 | 5,290 | 5,400 | 5,230 | 5,370 | 75,600 | 5,370 |
| 2017-07-04 | 5,470 | 5,510 | 5,230 | 5,370 | 226,800 | 5,370 |
| 2017-07-03 | 5,540 | 5,590 | 5,480 | 5,500 | 64,600 | 5,500 |
| 2017-06-30 | 5,370 | 5,550 | 5,350 | 5,520 | 79,200 | 5,520 |
| 2017-06-29 | 5,550 | 5,600 | 5,410 | 5,490 | 141,300 | 5,490 |
| 2017-06-28 | 5,800 | 5,800 | 5,430 | 5,550 | 276,100 | 5,550 |
| 2017-06-27 | 6,100 | 6,100 | 5,640 | 5,850 | 245,000 | 5,850 |
| 2017-06-26 | 6,040 | 6,120 | 6,000 | 6,100 | 160,700 | 6,100 |
| 2017-06-23 | 5,880 | 6,020 | 5,770 | 5,960 | 308,400 | 5,960 |
| 2017-06-22 | 5,740 | 5,870 | 5,710 | 5,840 | 139,100 | 5,840 |
| 2017-06-21 | 5,550 | 5,720 | 5,410 | 5,690 | 144,100 | 5,690 |
| 2017-06-20 | 5,580 | 5,670 | 5,560 | 5,600 | 122,500 | 5,600 |
| 2017-06-19 | 5,690 | 5,720 | 5,630 | 5,670 | 98,700 | 5,670 |
| 2017-06-16 | 5,740 | 5,790 | 5,630 | 5,680 | 96,200 | 5,680 |
| 2017-06-15 | 5,670 | 5,810 | 5,640 | 5,710 | 160,900 | 5,710 |
| 2017-06-14 | 5,550 | 5,710 | 5,540 | 5,650 | 204,500 | 5,650 |
| 2017-06-13 | 5,290 | 5,610 | 5,260 | 5,570 | 327,400 | 5,570 |
| 2017-06-12 | 5,410 | 5,420 | 5,240 | 5,330 | 352,300 | 5,330 |
| 2017-06-09 | 5,010 | 5,010 | 4,805 | 4,940 | 106,800 | 4,940 |
| 2017-06-08 | 5,090 | 5,110 | 4,900 | 4,960 | 142,600 | 4,960 |
| 2017-06-07 | 4,860 | 5,060 | 4,840 | 5,060 | 181,000 | 5,060 |
| 2017-06-06 | 4,840 | 4,880 | 4,765 | 4,860 | 91,300 | 4,860 |
| 2017-06-05 | 4,860 | 4,890 | 4,790 | 4,840 | 101,800 | 4,840 |
| 2017-06-02 | 4,845 | 4,870 | 4,690 | 4,830 | 163,100 | 4,830 |
| 2017-06-01 | 4,605 | 4,830 | 4,575 | 4,760 | 239,000 | 4,760 |
| 2017-05-31 | 4,560 | 4,680 | 4,505 | 4,535 | 74,600 | 4,535 |
| 2017-05-30 | 4,530 | 4,585 | 4,500 | 4,525 | 38,100 | 4,525 |
| 2017-05-29 | 4,515 | 4,630 | 4,485 | 4,535 | 55,700 | 4,535 |
| 2017-05-26 | 4,510 | 4,555 | 4,455 | 4,515 | 33,000 | 4,515 |
| 2017-05-25 | 4,530 | 4,625 | 4,490 | 4,490 | 69,200 | 4,490 |
| 2017-05-24 | 4,415 | 4,510 | 4,415 | 4,510 | 42,100 | 4,510 |
| 2017-05-23 | 4,400 | 4,425 | 4,360 | 4,385 | 22,100 | 4,385 |
| 2017-05-22 | 4,360 | 4,425 | 4,360 | 4,405 | 21,700 | 4,405 |
| 2017-05-19 | 4,350 | 4,405 | 4,320 | 4,340 | 27,500 | 4,340 |
| 2017-05-18 | 4,260 | 4,340 | 4,255 | 4,315 | 47,100 | 4,315 |
| 2017-05-17 | 4,415 | 4,435 | 4,400 | 4,400 | 26,200 | 4,400 |
| 2017-05-16 | 4,450 | 4,510 | 4,445 | 4,445 | 21,800 | 4,445 |
| 2017-05-15 | 4,480 | 4,500 | 4,435 | 4,450 | 29,500 | 4,450 |
| 2017-05-12 | 4,595 | 4,595 | 4,505 | 4,505 | 35,500 | 4,505 |
| 2017-05-11 | 4,640 | 4,680 | 4,585 | 4,595 | 44,000 | 4,595 |
| 2017-05-10 | 4,595 | 4,670 | 4,595 | 4,640 | 51,300 | 4,640 |
| 2017-05-09 | 4,640 | 4,670 | 4,585 | 4,585 | 58,500 | 4,585 |
| 2017-05-08 | 4,625 | 4,680 | 4,610 | 4,640 | 57,300 | 4,640 |
| 2017-05-02 | 4,575 | 4,615 | 4,565 | 4,585 | 45,400 | 4,585 |
| 2017-05-01 | 4,595 | 4,640 | 4,550 | 4,590 | 79,300 | 4,590 |
| 2017-04-28 | 4,510 | 4,550 | 4,450 | 4,525 | 58,300 | 4,525 |
| 2017-04-27 | 4,470 | 4,515 | 4,455 | 4,475 | 36,800 | 4,475 |
| 2017-04-26 | 4,470 | 4,560 | 4,430 | 4,460 | 62,400 | 4,460 |
| 2017-04-25 | 4,265 | 4,400 | 4,260 | 4,400 | 41,900 | 4,400 |
| 2017-04-24 | 4,350 | 4,385 | 4,255 | 4,270 | 54,700 | 4,270 |
| 2017-04-21 | 4,445 | 4,510 | 4,360 | 4,365 | 62,600 | 4,365 |
| 2017-04-20 | 4,460 | 4,620 | 4,440 | 4,460 | 125,200 | 4,460 |
| 2017-04-19 | 4,275 | 4,465 | 4,255 | 4,430 | 116,500 | 4,430 |
| 2017-04-18 | 4,330 | 4,350 | 4,195 | 4,240 | 100,000 | 4,240 |
| 2017-04-17 | 4,180 | 4,315 | 4,175 | 4,230 | 101,800 | 4,230 |
| 2017-04-14 | 4,210 | 4,310 | 4,175 | 4,195 | 49,300 | 4,195 |
| 2017-04-13 | 4,080 | 4,325 | 4,080 | 4,275 | 95,800 | 4,275 |
| 2017-04-12 | 4,360 | 4,395 | 4,150 | 4,150 | 150,700 | 4,150 |
| 2017-04-11 | 4,575 | 4,615 | 4,435 | 4,485 | 215,800 | 4,485 |
| 2017-04-10 | 4,360 | 4,435 | 4,355 | 4,355 | 34,400 | 4,355 |
| 2017-04-07 | 4,370 | 4,405 | 4,200 | 4,385 | 82,100 | 4,385 |
| 2017-04-06 | 4,315 | 4,360 | 4,250 | 4,300 | 81,600 | 4,300 |
| 2017-04-05 | 4,330 | 4,430 | 4,280 | 4,425 | 69,400 | 4,425 |
| 2017-04-04 | 4,580 | 4,585 | 4,210 | 4,330 | 167,700 | 4,330 |
| 2017-04-03 | 4,630 | 4,640 | 4,575 | 4,580 | 32,700 | 4,580 |
| 2017-03-31 | 4,650 | 4,695 | 4,615 | 4,630 | 43,400 | 4,630 |
| 2017-03-30 | 4,700 | 4,720 | 4,575 | 4,605 | 63,000 | 4,605 |
| 2017-03-29 | 4,610 | 4,725 | 4,580 | 4,690 | 146,300 | 4,690 |
| 2017-03-28 | 4,450 | 4,575 | 4,450 | 4,550 | 67,700 | 4,550 |
| 2017-03-27 | 4,605 | 4,620 | 4,440 | 4,445 | 87,500 | 4,445 |
| 2017-03-24 | 4,670 | 4,680 | 4,610 | 4,640 | 32,600 | 4,640 |
| 2017-03-23 | 4,720 | 4,725 | 4,625 | 4,670 | 42,300 | 4,670 |
| 2017-03-22 | 4,705 | 4,825 | 4,650 | 4,650 | 89,800 | 4,650 |
| 2017-03-21 | 4,630 | 4,870 | 4,610 | 4,810 | 131,200 | 4,810 |
| 2017-03-17 | 4,535 | 4,695 | 4,530 | 4,695 | 111,400 | 4,695 |
| 2017-03-16 | 4,485 | 4,535 | 4,405 | 4,535 | 95,800 | 4,535 |
| 2017-03-15 | 4,600 | 4,600 | 4,500 | 4,500 | 97,700 | 4,500 |
| 2017-03-14 | 4,530 | 4,670 | 4,530 | 4,600 | 174,600 | 4,600 |
| 2017-03-13 | 4,740 | 4,880 | 4,515 | 4,520 | 566,300 | 4,520 |
| 2017-03-10 | 5,220 | 5,290 | 5,170 | 5,250 | 111,400 | 5,250 |
| 2017-03-09 | 5,170 | 5,220 | 5,150 | 5,180 | 46,300 | 5,180 |
| 2017-03-08 | 5,150 | 5,200 | 5,110 | 5,170 | 51,000 | 5,170 |
| 2017-03-07 | 5,200 | 5,310 | 5,140 | 5,150 | 149,300 | 5,150 |
| 2017-03-06 | 5,110 | 5,250 | 5,060 | 5,210 | 155,300 | 5,210 |
| 2017-03-03 | 5,100 | 5,150 | 4,990 | 5,040 | 200,100 | 5,040 |
| 2017-03-02 | 5,290 | 5,290 | 5,130 | 5,150 | 126,400 | 5,150 |
| 2017-03-01 | 5,050 | 5,260 | 5,040 | 5,220 | 274,900 | 5,220 |
| 2017-02-28 | 5,240 | 5,300 | 5,000 | 5,000 | 402,600 | 5,000 |
| 2017-02-27 | 5,350 | 5,490 | 5,280 | 5,290 | 612,400 | 5,290 |
| 2017-02-24 | 5,750 | 5,810 | 5,680 | 5,750 | 58,800 | 5,750 |
| 2017-02-23 | 5,610 | 5,740 | 5,570 | 5,710 | 53,800 | 5,710 |
| 2017-02-22 | 5,730 | 5,780 | 5,620 | 5,640 | 82,800 | 5,640 |
| 2017-02-21 | 5,760 | 5,890 | 5,710 | 5,740 | 81,300 | 5,740 |
| 2017-02-20 | 5,570 | 5,780 | 5,520 | 5,760 | 88,100 | 5,760 |
| 2017-02-17 | 5,520 | 5,700 | 5,430 | 5,550 | 117,800 | 5,550 |
| 2017-02-16 | 5,740 | 5,740 | 5,540 | 5,570 | 84,700 | 5,570 |
| 2017-02-15 | 5,740 | 5,750 | 5,680 | 5,710 | 57,700 | 5,710 |
| 2017-02-14 | 5,880 | 5,890 | 5,660 | 5,700 | 125,300 | 5,700 |
| 2017-02-13 | 5,820 | 5,930 | 5,820 | 5,840 | 56,800 | 5,840 |
| 2017-02-10 | 5,960 | 5,990 | 5,780 | 5,810 | 164,500 | 5,810 |
| 2017-02-09 | 6,010 | 6,020 | 5,920 | 5,940 | 82,200 | 5,940 |
| 2017-02-08 | 6,000 | 6,080 | 5,960 | 6,020 | 57,100 | 6,020 |
| 2017-02-07 | 6,040 | 6,050 | 5,950 | 6,000 | 80,700 | 6,000 |
| 2017-02-06 | 6,090 | 6,150 | 5,980 | 6,090 | 133,000 | 6,090 |
| 2017-02-03 | 5,970 | 6,250 | 5,970 | 6,050 | 220,200 | 6,050 |
| 2017-02-02 | 5,950 | 6,050 | 5,920 | 5,960 | 99,500 | 5,960 |
| 2017-02-01 | 6,020 | 6,080 | 5,910 | 5,960 | 124,600 | 5,960 |
| 2017-01-31 | 6,130 | 6,130 | 6,030 | 6,100 | 88,400 | 6,100 |
| 2017-01-30 | 6,010 | 6,160 | 5,960 | 6,130 | 106,600 | 6,130 |
| 2017-01-27 | 6,110 | 6,120 | 5,930 | 6,010 | 106,500 | 6,010 |
| 2017-01-26 | 6,150 | 6,230 | 6,100 | 6,120 | 92,300 | 6,120 |
| 2017-01-25 | 6,340 | 6,380 | 6,050 | 6,110 | 255,800 | 6,110 |
| 2017-01-24 | 6,100 | 6,320 | 6,070 | 6,290 | 259,900 | 6,290 |
| 2017-01-23 | 5,820 | 6,080 | 5,790 | 6,020 | 102,200 | 6,020 |
| 2017-01-20 | 5,830 | 5,930 | 5,820 | 5,820 | 64,300 | 5,820 |
| 2017-01-19 | 6,030 | 6,120 | 5,810 | 5,830 | 148,800 | 5,830 |
| 2017-01-18 | 6,010 | 6,070 | 5,940 | 5,980 | 132,000 | 5,980 |
| 2017-01-17 | 5,810 | 6,180 | 5,750 | 6,100 | 282,500 | 6,100 |
| 2017-01-16 | 5,990 | 6,030 | 5,710 | 5,910 | 183,200 | 5,910 |
| 2017-01-13 | 6,100 | 6,120 | 5,990 | 6,020 | 123,200 | 6,020 |
| 2017-01-12 | 6,050 | 6,240 | 5,950 | 6,080 | 284,300 | 6,080 |
| 2017-01-11 | 6,300 | 6,350 | 6,080 | 6,130 | 172,000 | 6,130 |
| 2017-01-10 | 6,490 | 6,490 | 6,150 | 6,290 | 339,200 | 6,290 |
| 2017-01-06 | 6,160 | 6,620 | 6,080 | 6,290 | 1,277,000 | 6,290 |
| 2017-01-05 | 5,370 | 6,020 | 5,340 | 5,920 | 619,900 | 5,920 |
| 2017-01-04 | 5,410 | 5,460 | 5,340 | 5,360 | 103,400 | 5,360 |
分割・併合履歴 ： [2015-04-27]1株→3株
