3661 (株)エムアップホールディングス 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 | 1,288 | 1,296 | 1,267 | 1,291 | 116,600 | 322.75 |
| 2017-12-28 | 1,303 | 1,355 | 1,285 | 1,288 | 317,400 | 322 |
| 2017-12-27 | 1,251 | 1,305 | 1,240 | 1,296 | 184,300 | 324 |
| 2017-12-26 | 1,311 | 1,320 | 1,255 | 1,256 | 360,400 | 314 |
| 2017-12-25 | 1,338 | 1,342 | 1,314 | 1,314 | 159,500 | 328.50 |
| 2017-12-22 | 1,340 | 1,344 | 1,332 | 1,335 | 121,600 | 333.75 |
| 2017-12-21 | 1,334 | 1,362 | 1,329 | 1,350 | 171,100 | 337.50 |
| 2017-12-20 | 1,371 | 1,371 | 1,331 | 1,331 | 159,300 | 332.75 |
| 2017-12-19 | 1,375 | 1,387 | 1,361 | 1,371 | 132,600 | 342.75 |
| 2017-12-18 | 1,393 | 1,393 | 1,356 | 1,362 | 143,800 | 340.50 |
| 2017-12-15 | 1,365 | 1,394 | 1,359 | 1,374 | 123,000 | 343.50 |
| 2017-12-14 | 1,357 | 1,410 | 1,357 | 1,368 | 310,300 | 342 |
| 2017-12-13 | 1,358 | 1,376 | 1,349 | 1,366 | 163,500 | 341.50 |
| 2017-12-12 | 1,380 | 1,411 | 1,353 | 1,356 | 165,100 | 339 |
| 2017-12-11 | 1,353 | 1,394 | 1,353 | 1,388 | 146,800 | 347 |
| 2017-12-08 | 1,343 | 1,368 | 1,339 | 1,361 | 156,200 | 340.25 |
| 2017-12-07 | 1,330 | 1,358 | 1,324 | 1,357 | 143,500 | 339.25 |
| 2017-12-06 | 1,338 | 1,359 | 1,316 | 1,330 | 264,200 | 332.50 |
| 2017-12-05 | 1,365 | 1,381 | 1,329 | 1,342 | 235,800 | 335.50 |
| 2017-12-04 | 1,385 | 1,412 | 1,370 | 1,370 | 172,900 | 342.50 |
| 2017-12-01 | 1,408 | 1,421 | 1,381 | 1,385 | 182,300 | 346.25 |
| 2017-11-30 | 1,397 | 1,419 | 1,371 | 1,399 | 297,800 | 349.75 |
| 2017-11-29 | 1,465 | 1,470 | 1,391 | 1,405 | 442,200 | 351.25 |
| 2017-11-28 | 1,515 | 1,515 | 1,467 | 1,475 | 275,600 | 368.75 |
| 2017-11-27 | 1,514 | 1,523 | 1,464 | 1,507 | 423,800 | 376.75 |
| 2017-11-24 | 1,464 | 1,537 | 1,459 | 1,514 | 556,000 | 378.50 |
| 2017-11-22 | 1,425 | 1,508 | 1,413 | 1,472 | 736,700 | 368 |
| 2017-11-21 | 1,388 | 1,416 | 1,368 | 1,416 | 251,800 | 354 |
| 2017-11-20 | 1,386 | 1,416 | 1,365 | 1,373 | 231,500 | 343.25 |
| 2017-11-17 | 1,389 | 1,430 | 1,365 | 1,409 | 534,900 | 352.25 |
| 2017-11-16 | 1,370 | 1,385 | 1,337 | 1,360 | 257,100 | 340 |
| 2017-11-15 | 1,458 | 1,473 | 1,336 | 1,340 | 1,513,900 | 335 |
| 2017-11-13 | 1,338 | 1,341 | 1,323 | 1,341 | 93,500 | 335.25 |
| 2017-11-10 | 1,312 | 1,345 | 1,312 | 1,339 | 114,300 | 334.75 |
| 2017-11-09 | 1,355 | 1,375 | 1,314 | 1,330 | 249,400 | 332.50 |
| 2017-11-08 | 1,349 | 1,405 | 1,336 | 1,354 | 355,400 | 338.50 |
| 2017-11-07 | 1,341 | 1,351 | 1,335 | 1,340 | 93,600 | 335 |
| 2017-11-06 | 1,363 | 1,363 | 1,328 | 1,344 | 131,300 | 336 |
| 2017-11-02 | 1,350 | 1,363 | 1,334 | 1,336 | 141,000 | 334 |
| 2017-11-01 | 1,350 | 1,381 | 1,347 | 1,351 | 180,100 | 337.75 |
| 2017-10-31 | 1,360 | 1,369 | 1,327 | 1,356 | 203,200 | 339 |
| 2017-10-30 | 1,441 | 1,450 | 1,344 | 1,355 | 595,900 | 338.75 |
| 2017-10-27 | 1,378 | 1,463 | 1,375 | 1,439 | 612,300 | 359.75 |
| 2017-10-26 | 1,330 | 1,382 | 1,315 | 1,369 | 306,300 | 342.25 |
| 2017-10-25 | 1,341 | 1,350 | 1,317 | 1,324 | 163,200 | 331 |
| 2017-10-24 | 1,334 | 1,349 | 1,318 | 1,349 | 142,800 | 337.25 |
| 2017-10-23 | 1,311 | 1,352 | 1,308 | 1,348 | 223,700 | 337 |
| 2017-10-20 | 1,312 | 1,328 | 1,304 | 1,310 | 138,300 | 327.50 |
| 2017-10-19 | 1,325 | 1,337 | 1,303 | 1,312 | 147,600 | 328 |
| 2017-10-18 | 1,313 | 1,342 | 1,311 | 1,328 | 152,000 | 332 |
| 2017-10-17 | 1,312 | 1,337 | 1,302 | 1,316 | 137,600 | 329 |
| 2017-10-16 | 1,336 | 1,339 | 1,308 | 1,311 | 197,500 | 327.75 |
| 2017-10-13 | 1,342 | 1,361 | 1,321 | 1,336 | 206,000 | 334 |
| 2017-10-12 | 1,337 | 1,378 | 1,326 | 1,346 | 260,000 | 336.50 |
| 2017-10-11 | 1,342 | 1,353 | 1,323 | 1,332 | 152,800 | 333 |
| 2017-10-10 | 1,325 | 1,356 | 1,318 | 1,356 | 244,200 | 339 |
| 2017-10-06 | 1,338 | 1,349 | 1,313 | 1,322 | 344,000 | 330.50 |
| 2017-10-05 | 1,376 | 1,440 | 1,333 | 1,354 | 540,600 | 338.50 |
| 2017-10-04 | 1,376 | 1,386 | 1,360 | 1,366 | 141,800 | 341.50 |
| 2017-10-03 | 1,384 | 1,395 | 1,368 | 1,376 | 128,100 | 344 |
| 2017-10-02 | 1,382 | 1,405 | 1,370 | 1,385 | 134,600 | 346.25 |
| 2017-09-29 | 1,390 | 1,418 | 1,367 | 1,372 | 166,300 | 343 |
| 2017-09-28 | 1,387 | 1,414 | 1,373 | 1,385 | 168,900 | 346.25 |
| 2017-09-27 | 1,360 | 1,406 | 1,360 | 1,379 | 125,000 | 344.75 |
| 2017-09-26 | 1,378 | 1,387 | 1,361 | 1,371 | 108,000 | 342.75 |
| 2017-09-25 | 1,400 | 1,437 | 1,378 | 1,385 | 176,100 | 346.25 |
| 2017-09-22 | 1,404 | 1,407 | 1,360 | 1,383 | 142,400 | 345.75 |
| 2017-09-21 | 1,395 | 1,449 | 1,379 | 1,409 | 209,100 | 352.25 |
| 2017-09-20 | 1,389 | 1,400 | 1,368 | 1,388 | 92,600 | 347 |
| 2017-09-19 | 1,400 | 1,406 | 1,370 | 1,391 | 123,700 | 347.75 |
| 2017-09-15 | 1,333 | 1,368 | 1,330 | 1,368 | 128,200 | 342 |
| 2017-09-14 | 1,375 | 1,417 | 1,334 | 1,347 | 229,000 | 336.75 |
| 2017-09-13 | 1,400 | 1,537 | 1,361 | 1,390 | 1,142,600 | 347.50 |
| 2017-09-12 | 1,356 | 1,408 | 1,356 | 1,398 | 161,500 | 349.50 |
| 2017-09-11 | 1,340 | 1,384 | 1,331 | 1,358 | 177,300 | 339.50 |
| 2017-09-08 | 1,322 | 1,370 | 1,304 | 1,313 | 239,700 | 328.25 |
| 2017-09-07 | 1,357 | 1,382 | 1,311 | 1,318 | 347,400 | 329.50 |
| 2017-09-06 | 1,320 | 1,384 | 1,299 | 1,367 | 259,000 | 341.75 |
| 2017-09-05 | 1,409 | 1,457 | 1,348 | 1,357 | 425,600 | 339.25 |
| 2017-09-04 | 1,440 | 1,447 | 1,392 | 1,411 | 208,200 | 352.75 |
| 2017-09-01 | 1,453 | 1,487 | 1,438 | 1,451 | 153,800 | 362.75 |
| 2017-08-31 | 1,444 | 1,468 | 1,432 | 1,458 | 209,500 | 364.50 |
| 2017-08-30 | 1,482 | 1,490 | 1,443 | 1,450 | 270,400 | 362.50 |
| 2017-08-29 | 1,453 | 1,506 | 1,448 | 1,482 | 204,900 | 370.50 |
| 2017-08-28 | 1,470 | 1,487 | 1,442 | 1,461 | 174,500 | 365.25 |
| 2017-08-25 | 1,481 | 1,507 | 1,459 | 1,464 | 255,900 | 366 |
| 2017-08-24 | 1,462 | 1,516 | 1,462 | 1,494 | 264,500 | 373.50 |
| 2017-08-23 | 1,465 | 1,504 | 1,458 | 1,481 | 251,500 | 370.25 |
| 2017-08-22 | 1,435 | 1,494 | 1,435 | 1,459 | 253,300 | 364.75 |
| 2017-08-21 | 1,460 | 1,490 | 1,442 | 1,454 | 219,400 | 363.50 |
| 2017-08-18 | 1,465 | 1,496 | 1,446 | 1,467 | 308,800 | 366.75 |
| 2017-08-17 | 1,490 | 1,534 | 1,472 | 1,481 | 538,200 | 370.25 |
| 2017-08-16 | 1,463 | 1,530 | 1,444 | 1,519 | 690,700 | 379.75 |
| 2017-08-15 | 1,450 | 1,513 | 1,423 | 1,433 | 742,500 | 358.25 |
| 2017-08-14 | 1,480 | 1,569 | 1,480 | 1,545 | 398,000 | 386.25 |
| 2017-08-10 | 1,540 | 1,562 | 1,506 | 1,539 | 457,300 | 384.75 |
| 2017-08-09 | 1,580 | 1,616 | 1,532 | 1,562 | 631,200 | 390.50 |
| 2017-08-08 | 1,592 | 1,669 | 1,568 | 1,627 | 972,900 | 406.75 |
| 2017-08-07 | 1,723 | 1,729 | 1,606 | 1,609 | 2,205,400 | 402.25 |
| 2017-08-04 | 2,333 | 2,333 | 1,781 | 1,782 | 7,525,700 | 445.50 |
| 2017-08-03 | 1,978 | 2,338 | 1,925 | 2,253 | 7,144,500 | 563.25 |
| 2017-08-02 | 1,989 | 2,112 | 1,913 | 1,938 | 4,601,900 | 484.50 |
| 2017-08-01 | 1,960 | 2,069 | 1,877 | 2,030 | 4,398,100 | 507.50 |
| 2017-07-31 | 1,700 | 1,947 | 1,679 | 1,930 | 3,322,000 | 482.50 |
| 2017-07-28 | 1,707 | 1,723 | 1,637 | 1,647 | 496,500 | 411.75 |
| 2017-07-27 | 1,741 | 1,769 | 1,702 | 1,713 | 397,800 | 428.25 |
| 2017-07-26 | 1,757 | 1,764 | 1,731 | 1,741 | 289,200 | 435.25 |
| 2017-07-25 | 1,769 | 1,793 | 1,742 | 1,748 | 420,300 | 437 |
| 2017-07-24 | 1,766 | 1,836 | 1,766 | 1,800 | 682,100 | 450 |
| 2017-07-21 | 1,736 | 1,783 | 1,723 | 1,764 | 663,500 | 441 |
| 2017-07-20 | 1,884 | 1,884 | 1,722 | 1,731 | 1,651,200 | 432.75 |
| 2017-07-19 | 1,816 | 2,049 | 1,801 | 1,884 | 3,857,700 | 471 |
| 2017-07-18 | 1,791 | 1,815 | 1,767 | 1,800 | 383,100 | 450 |
| 2017-07-14 | 1,830 | 1,849 | 1,786 | 1,803 | 386,800 | 450.75 |
| 2017-07-13 | 1,880 | 1,889 | 1,816 | 1,833 | 421,400 | 458.25 |
| 2017-07-12 | 1,837 | 1,880 | 1,825 | 1,860 | 599,600 | 465 |
| 2017-07-11 | 1,858 | 1,864 | 1,823 | 1,833 | 536,000 | 458.25 |
| 2017-07-10 | 1,835 | 1,909 | 1,800 | 1,865 | 633,100 | 466.25 |
| 2017-07-07 | 1,790 | 1,859 | 1,765 | 1,830 | 736,200 | 457.50 |
| 2017-07-06 | 1,830 | 1,887 | 1,803 | 1,810 | 718,800 | 452.50 |
| 2017-07-05 | 1,833 | 1,862 | 1,790 | 1,830 | 476,000 | 457.50 |
| 2017-07-04 | 1,885 | 1,906 | 1,825 | 1,830 | 585,500 | 457.50 |
| 2017-07-03 | 1,948 | 1,980 | 1,850 | 1,885 | 740,500 | 471.25 |
| 2017-06-30 | 1,875 | 1,949 | 1,875 | 1,928 | 573,000 | 482 |
| 2017-06-29 | 1,910 | 1,956 | 1,885 | 1,906 | 810,200 | 476.50 |
| 2017-06-28 | 2,023 | 2,040 | 1,927 | 1,929 | 2,142,800 | 482.25 |
| 2017-06-27 | 1,950 | 2,150 | 1,887 | 2,123 | 3,332,000 | 530.75 |
| 2017-06-26 | 1,930 | 1,947 | 1,855 | 1,875 | 812,200 | 468.75 |
| 2017-06-23 | 1,878 | 1,970 | 1,833 | 1,864 | 1,222,900 | 466 |
| 2017-06-22 | 1,968 | 1,984 | 1,903 | 1,903 | 935,900 | 475.75 |
| 2017-06-21 | 2,071 | 2,098 | 1,990 | 2,000 | 1,698,000 | 500 |
| 2017-06-20 | 2,065 | 2,141 | 1,983 | 2,130 | 1,763,100 | 532.50 |
| 2017-06-19 | 1,870 | 2,075 | 1,851 | 2,030 | 2,445,100 | 507.50 |
| 2017-06-16 | 1,876 | 1,988 | 1,865 | 1,909 | 1,936,300 | 477.25 |
| 2017-06-15 | 2,133 | 2,157 | 1,817 | 1,860 | 3,051,600 | 465 |
| 2017-06-14 | 2,468 | 2,488 | 2,151 | 2,177 | 3,523,100 | 544.25 |
| 2017-06-13 | 2,220 | 2,438 | 2,183 | 2,422 | 5,911,100 | 605.50 |
| 2017-06-12 | 2,146 | 2,256 | 2,100 | 2,171 | 3,490,900 | 542.75 |
| 2017-06-09 | 2,222 | 2,283 | 2,126 | 2,145 | 3,249,800 | 536.25 |
| 2017-06-08 | 2,332 | 2,474 | 2,213 | 2,222 | 5,403,400 | 555.50 |
| 2017-06-07 | 2,478 | 2,559 | 2,310 | 2,339 | 6,909,500 | 584.75 |
| 2017-06-06 | 2,814 | 2,900 | 2,357 | 2,399 | 9,537,100 | 599.75 |
| 2017-06-05 | 3,425 | 3,635 | 3,005 | 3,005 | 1,508,400 | 751.25 |
| 2017-06-02 | 4,060 | 4,235 | 3,245 | 3,705 | 9,233,300 | 926.25 |
| 2017-06-01 | 3,340 | 3,850 | 3,200 | 3,850 | 5,106,400 | 962.50 |
| 2017-05-31 | 2,861 | 3,215 | 2,745 | 3,150 | 6,970,100 | 787.50 |
| 2017-05-30 | 2,407 | 2,711 | 2,280 | 2,711 | 5,487,100 | 677.75 |
| 2017-05-29 | 2,421 | 2,598 | 2,141 | 2,211 | 6,731,400 | 552.75 |
| 2017-05-26 | 2,410 | 2,590 | 2,226 | 2,337 | 10,682,600 | 584.25 |
| 2017-05-25 | 1,815 | 2,110 | 1,775 | 2,110 | 7,977,200 | 527.50 |
| 2017-05-24 | 1,560 | 1,710 | 1,467 | 1,710 | 5,822,500 | 427.50 |
| 2017-05-23 | 1,477 | 1,486 | 1,363 | 1,410 | 2,817,100 | 352.50 |
| 2017-05-22 | 1,440 | 1,581 | 1,428 | 1,471 | 4,264,500 | 367.75 |
| 2017-05-19 | 1,460 | 1,480 | 1,333 | 1,415 | 7,113,100 | 353.75 |
| 2017-05-18 | 1,422 | 1,459 | 1,368 | 1,430 | 23,318,700 | 357.50 |
| 2017-05-17 | 1,156 | 1,426 | 1,135 | 1,333 | 22,810,500 | 333.25 |
| 2017-05-16 | 1,078 | 1,195 | 1,056 | 1,183 | 5,721,600 | 295.75 |
| 2017-05-15 | 1,048 | 1,135 | 1,002 | 1,073 | 6,182,900 | 268.25 |
| 2017-05-12 | 850 | 1,015 | 843 | 1,015 | 2,640,800 | 253.75 |
| 2017-05-11 | 856 | 869 | 848 | 865 | 68,200 | 216.25 |
| 2017-05-10 | 858 | 866 | 843 | 856 | 96,100 | 214 |
| 2017-05-09 | 847 | 862 | 845 | 849 | 68,100 | 212.25 |
| 2017-05-08 | 853 | 857 | 832 | 845 | 118,000 | 211.25 |
| 2017-05-02 | 826 | 846 | 813 | 841 | 112,300 | 210.25 |
| 2017-05-01 | 809 | 824 | 807 | 815 | 64,600 | 203.75 |
| 2017-04-28 | 810 | 812 | 796 | 806 | 74,700 | 201.50 |
| 2017-04-27 | 788 | 808 | 788 | 805 | 70,300 | 201.25 |
| 2017-04-26 | 779 | 808 | 779 | 800 | 103,300 | 200 |
| 2017-04-25 | 786 | 790 | 769 | 782 | 123,300 | 195.50 |
| 2017-04-24 | 799 | 843 | 785 | 792 | 433,800 | 198 |
| 2017-04-21 | 799 | 808 | 788 | 790 | 80,800 | 197.50 |
| 2017-04-20 | 791 | 800 | 778 | 790 | 83,100 | 197.50 |
| 2017-04-19 | 790 | 806 | 781 | 789 | 116,300 | 197.25 |
| 2017-04-18 | 775 | 798 | 775 | 790 | 163,000 | 197.50 |
| 2017-04-17 | 735 | 820 | 734 | 769 | 203,600 | 192.25 |
| 2017-04-14 | 756 | 771 | 737 | 740 | 108,900 | 185 |
| 2017-04-13 | 729 | 764 | 723 | 757 | 136,700 | 189.25 |
| 2017-04-12 | 756 | 758 | 733 | 739 | 187,000 | 184.75 |
| 2017-04-11 | 770 | 781 | 760 | 763 | 107,000 | 190.75 |
| 2017-04-10 | 762 | 788 | 762 | 777 | 72,400 | 194.25 |
| 2017-04-07 | 765 | 790 | 752 | 774 | 104,200 | 193.50 |
| 2017-04-06 | 783 | 783 | 751 | 764 | 189,000 | 191 |
| 2017-04-05 | 788 | 802 | 777 | 787 | 125,900 | 196.75 |
| 2017-04-04 | 815 | 824 | 770 | 788 | 275,000 | 197 |
| 2017-04-03 | 856 | 856 | 806 | 821 | 212,700 | 205.25 |
| 2017-03-31 | 871 | 887 | 866 | 866 | 110,800 | 216.50 |
| 2017-03-30 | 902 | 902 | 877 | 878 | 118,400 | 219.50 |
| 2017-03-29 | 865 | 908 | 864 | 903 | 149,500 | 225.75 |
| 2017-03-28 | 899 | 907 | 892 | 897 | 172,000 | 224.25 |
| 2017-03-27 | 898 | 899 | 876 | 888 | 95,800 | 222 |
| 2017-03-24 | 881 | 907 | 881 | 902 | 72,500 | 225.50 |
| 2017-03-23 | 873 | 891 | 871 | 885 | 92,500 | 221.25 |
| 2017-03-22 | 883 | 895 | 849 | 872 | 156,600 | 218 |
| 2017-03-21 | 898 | 906 | 888 | 894 | 121,100 | 223.50 |
| 2017-03-17 | 899 | 906 | 877 | 901 | 185,600 | 225.25 |
| 2017-03-16 | 893 | 914 | 883 | 904 | 200,100 | 226 |
| 2017-03-15 | 962 | 964 | 893 | 901 | 437,600 | 225.25 |
| 2017-03-14 | 961 | 975 | 947 | 961 | 231,200 | 240.25 |
| 2017-03-13 | 975 | 994 | 941 | 942 | 386,500 | 235.50 |
| 2017-03-10 | 1,010 | 1,019 | 970 | 970 | 638,700 | 242.50 |
| 2017-03-09 | 1,080 | 1,128 | 1,011 | 1,022 | 1,316,700 | 255.50 |
| 2017-03-08 | 1,026 | 1,059 | 1,020 | 1,054 | 582,800 | 263.50 |
| 2017-03-07 | 1,011 | 1,029 | 995 | 1,004 | 430,400 | 251 |
| 2017-03-06 | 971 | 1,006 | 966 | 997 | 571,300 | 249.25 |
| 2017-03-03 | 945 | 978 | 934 | 967 | 514,600 | 241.75 |
| 2017-03-02 | 929 | 957 | 924 | 936 | 341,900 | 234 |
| 2017-03-01 | 899 | 953 | 882 | 941 | 524,900 | 235.25 |
| 2017-02-28 | 932 | 933 | 906 | 909 | 360,600 | 227.25 |
| 2017-02-27 | 925 | 939 | 902 | 936 | 325,900 | 234 |
| 2017-02-24 | 887 | 917 | 881 | 915 | 389,200 | 228.75 |
| 2017-02-23 | 904 | 907 | 875 | 890 | 390,300 | 222.50 |
| 2017-02-22 | 914 | 918 | 887 | 904 | 387,000 | 226 |
| 2017-02-21 | 930 | 936 | 905 | 906 | 553,800 | 226.50 |
| 2017-02-20 | 874 | 910 | 871 | 901 | 653,000 | 225.25 |
| 2017-02-17 | 871 | 902 | 859 | 894 | 566,900 | 223.50 |
| 2017-02-16 | 890 | 907 | 861 | 878 | 1,134,500 | 219.50 |
| 2017-02-15 | 918 | 991 | 904 | 906 | 2,588,000 | 226.50 |
| 2017-02-14 | 949 | 953 | 896 | 905 | 1,991,400 | 226.25 |
| 2017-02-13 | 1,034 | 1,079 | 933 | 938 | 7,053,700 | 234.50 |
| 2017-02-10 | 967 | 1,102 | 927 | 1,102 | 35,446,700 | 275.50 |
| 2017-02-09 | 954 | 954 | 954 | 954 | 438,000 | 238.50 |
| 2017-02-08 | 816 | 858 | 765 | 804 | 8,517,800 | 201 |
| 2017-02-07 | 857 | 874 | 807 | 818 | 3,790,600 | 204.50 |
| 2017-02-06 | 834 | 926 | 825 | 885 | 12,336,800 | 221.25 |
| 2017-02-03 | 796 | 895 | 751 | 819 | 10,799,400 | 204.75 |
| 2017-02-02 | 660 | 751 | 655 | 751 | 629,900 | 187.75 |
| 2017-02-01 | 649 | 657 | 648 | 651 | 15,100 | 162.75 |
| 2017-01-31 | 654 | 654 | 648 | 653 | 28,400 | 163.25 |
| 2017-01-30 | 651 | 659 | 648 | 658 | 35,400 | 164.50 |
| 2017-01-27 | 654 | 655 | 640 | 645 | 58,700 | 161.25 |
| 2017-01-26 | 659 | 659 | 647 | 657 | 32,200 | 164.25 |
| 2017-01-25 | 658 | 661 | 643 | 650 | 33,800 | 162.50 |
| 2017-01-24 | 648 | 653 | 639 | 653 | 45,300 | 163.25 |
| 2017-01-23 | 636 | 641 | 630 | 639 | 34,900 | 159.75 |
| 2017-01-20 | 629 | 639 | 626 | 635 | 38,500 | 158.75 |
| 2017-01-19 | 625 | 631 | 623 | 626 | 18,300 | 156.50 |
| 2017-01-18 | 618 | 622 | 610 | 620 | 15,900 | 155 |
| 2017-01-17 | 629 | 629 | 615 | 621 | 32,400 | 155.25 |
| 2017-01-16 | 638 | 645 | 628 | 630 | 44,200 | 157.50 |
| 2017-01-13 | 630 | 643 | 630 | 637 | 37,700 | 159.25 |
| 2017-01-12 | 648 | 658 | 630 | 630 | 117,700 | 157.50 |
| 2017-01-11 | 665 | 666 | 640 | 650 | 113,200 | 162.50 |
| 2017-01-10 | 652 | 728 | 652 | 678 | 457,300 | 169.50 |
| 2017-01-06 | 628 | 653 | 628 | 646 | 133,100 | 161.50 |
| 2017-01-05 | 630 | 630 | 618 | 623 | 100,400 | 155.75 |
| 2017-01-04 | 607 | 623 | 607 | 622 | 60,800 | 155.50 |
分割・併合履歴 ： [2021-12-29]1株→4株 [2012-12-26]1株→2株 [2012-07-27]1株→2株
