3912 (株)モバイルファクトリー 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 | 1,323 | 1,328 | 1,312 | 1,321 | 40,500 | 1,321 |
| 2017-12-28 | 1,339 | 1,340 | 1,319 | 1,327 | 52,500 | 1,327 |
| 2017-12-27 | 1,300 | 1,343 | 1,296 | 1,338 | 93,700 | 1,338 |
| 2017-12-26 | 1,307 | 1,331 | 1,307 | 1,308 | 80,200 | 1,308 |
| 2017-12-25 | 1,311 | 1,317 | 1,302 | 1,310 | 85,400 | 1,310 |
| 2017-12-22 | 1,309 | 1,322 | 1,306 | 1,311 | 79,000 | 1,311 |
| 2017-12-21 | 1,321 | 1,334 | 1,312 | 1,319 | 57,700 | 1,319 |
| 2017-12-20 | 1,325 | 1,339 | 1,320 | 1,322 | 60,600 | 1,322 |
| 2017-12-19 | 1,335 | 1,343 | 1,327 | 1,329 | 71,600 | 1,329 |
| 2017-12-18 | 1,359 | 1,359 | 1,340 | 1,343 | 56,400 | 1,343 |
| 2017-12-15 | 1,355 | 1,368 | 1,345 | 1,352 | 45,000 | 1,352 |
| 2017-12-14 | 1,394 | 1,395 | 1,359 | 1,359 | 59,600 | 1,359 |
| 2017-12-13 | 1,384 | 1,404 | 1,362 | 1,373 | 60,200 | 1,373 |
| 2017-12-12 | 1,354 | 1,403 | 1,351 | 1,381 | 125,400 | 1,381 |
| 2017-12-11 | 1,333 | 1,372 | 1,330 | 1,356 | 66,200 | 1,356 |
| 2017-12-08 | 1,340 | 1,349 | 1,329 | 1,333 | 41,900 | 1,333 |
| 2017-12-07 | 1,346 | 1,356 | 1,320 | 1,338 | 54,500 | 1,338 |
| 2017-12-06 | 1,326 | 1,334 | 1,307 | 1,316 | 79,700 | 1,316 |
| 2017-12-05 | 1,356 | 1,366 | 1,322 | 1,333 | 102,200 | 1,333 |
| 2017-12-04 | 1,380 | 1,385 | 1,362 | 1,369 | 38,600 | 1,369 |
| 2017-12-01 | 1,372 | 1,387 | 1,362 | 1,380 | 46,500 | 1,380 |
| 2017-11-30 | 1,342 | 1,385 | 1,330 | 1,383 | 81,600 | 1,383 |
| 2017-11-29 | 1,375 | 1,379 | 1,355 | 1,357 | 72,200 | 1,357 |
| 2017-11-28 | 1,397 | 1,405 | 1,376 | 1,379 | 45,900 | 1,379 |
| 2017-11-27 | 1,381 | 1,410 | 1,371 | 1,391 | 114,300 | 1,391 |
| 2017-11-24 | 1,375 | 1,388 | 1,365 | 1,376 | 57,100 | 1,376 |
| 2017-11-22 | 1,359 | 1,379 | 1,359 | 1,376 | 67,900 | 1,376 |
| 2017-11-21 | 1,364 | 1,373 | 1,350 | 1,357 | 62,000 | 1,357 |
| 2017-11-20 | 1,339 | 1,367 | 1,335 | 1,364 | 43,600 | 1,364 |
| 2017-11-17 | 1,319 | 1,354 | 1,316 | 1,339 | 71,700 | 1,339 |
| 2017-11-16 | 1,300 | 1,329 | 1,300 | 1,312 | 64,200 | 1,312 |
| 2017-11-15 | 1,337 | 1,341 | 1,281 | 1,298 | 132,000 | 1,298 |
| 2017-11-13 | 1,392 | 1,392 | 1,368 | 1,373 | 35,100 | 1,373 |
| 2017-11-10 | 1,361 | 1,389 | 1,359 | 1,375 | 60,900 | 1,375 |
| 2017-11-09 | 1,386 | 1,403 | 1,353 | 1,371 | 123,400 | 1,371 |
| 2017-11-08 | 1,365 | 1,391 | 1,351 | 1,378 | 104,300 | 1,378 |
| 2017-11-07 | 1,360 | 1,377 | 1,350 | 1,370 | 91,600 | 1,370 |
| 2017-11-06 | 1,352 | 1,361 | 1,348 | 1,348 | 44,300 | 1,348 |
| 2017-11-02 | 1,360 | 1,372 | 1,352 | 1,354 | 49,700 | 1,354 |
| 2017-11-01 | 1,376 | 1,378 | 1,358 | 1,368 | 51,800 | 1,368 |
| 2017-10-31 | 1,345 | 1,372 | 1,344 | 1,364 | 86,800 | 1,364 |
| 2017-10-30 | 1,355 | 1,360 | 1,337 | 1,344 | 94,200 | 1,344 |
| 2017-10-27 | 1,350 | 1,364 | 1,335 | 1,355 | 94,800 | 1,355 |
| 2017-10-26 | 1,360 | 1,370 | 1,348 | 1,352 | 104,400 | 1,352 |
| 2017-10-25 | 1,365 | 1,381 | 1,360 | 1,365 | 88,800 | 1,365 |
| 2017-10-24 | 1,342 | 1,367 | 1,342 | 1,362 | 81,400 | 1,362 |
| 2017-10-23 | 1,350 | 1,366 | 1,323 | 1,365 | 219,600 | 1,365 |
| 2017-10-20 | 1,480 | 1,509 | 1,334 | 1,365 | 722,300 | 1,365 |
| 2017-10-19 | 1,473 | 1,479 | 1,423 | 1,472 | 108,500 | 1,472 |
| 2017-10-18 | 1,505 | 1,505 | 1,457 | 1,472 | 95,000 | 1,472 |
| 2017-10-17 | 1,477 | 1,505 | 1,469 | 1,488 | 138,000 | 1,488 |
| 2017-10-16 | 1,470 | 1,475 | 1,451 | 1,465 | 71,600 | 1,465 |
| 2017-10-13 | 1,465 | 1,470 | 1,437 | 1,470 | 94,300 | 1,470 |
| 2017-10-12 | 1,425 | 1,457 | 1,424 | 1,455 | 91,300 | 1,455 |
| 2017-10-11 | 1,428 | 1,435 | 1,412 | 1,427 | 69,000 | 1,427 |
| 2017-10-10 | 1,438 | 1,442 | 1,418 | 1,428 | 40,200 | 1,428 |
| 2017-10-06 | 1,420 | 1,428 | 1,406 | 1,421 | 65,200 | 1,421 |
| 2017-10-05 | 1,438 | 1,454 | 1,413 | 1,419 | 97,400 | 1,419 |
| 2017-10-04 | 1,451 | 1,454 | 1,427 | 1,448 | 66,700 | 1,448 |
| 2017-10-03 | 1,473 | 1,479 | 1,439 | 1,460 | 79,500 | 1,460 |
| 2017-10-02 | 1,479 | 1,489 | 1,465 | 1,474 | 58,400 | 1,474 |
| 2017-09-29 | 1,495 | 1,495 | 1,458 | 1,480 | 87,700 | 1,480 |
| 2017-09-28 | 1,440 | 1,510 | 1,440 | 1,494 | 223,300 | 1,494 |
| 2017-09-27 | 1,459 | 1,462 | 1,412 | 1,435 | 76,500 | 1,435 |
| 2017-09-26 | 1,395 | 1,492 | 1,392 | 1,432 | 186,400 | 1,432 |
| 2017-09-25 | 1,396 | 1,425 | 1,389 | 1,397 | 50,300 | 1,397 |
| 2017-09-22 | 1,420 | 1,433 | 1,395 | 1,407 | 63,700 | 1,407 |
| 2017-09-21 | 1,412 | 1,458 | 1,404 | 1,428 | 105,300 | 1,428 |
| 2017-09-20 | 1,422 | 1,425 | 1,402 | 1,408 | 37,700 | 1,408 |
| 2017-09-19 | 1,421 | 1,433 | 1,404 | 1,421 | 56,300 | 1,421 |
| 2017-09-15 | 1,371 | 1,418 | 1,363 | 1,392 | 65,000 | 1,392 |
| 2017-09-14 | 1,413 | 1,429 | 1,370 | 1,371 | 91,700 | 1,371 |
| 2017-09-13 | 1,471 | 1,473 | 1,420 | 1,420 | 100,300 | 1,420 |
| 2017-09-12 | 1,351 | 1,434 | 1,351 | 1,418 | 140,100 | 1,418 |
| 2017-09-11 | 1,311 | 1,344 | 1,306 | 1,334 | 68,800 | 1,334 |
| 2017-09-08 | 1,295 | 1,324 | 1,286 | 1,290 | 101,300 | 1,290 |
| 2017-09-07 | 1,328 | 1,341 | 1,307 | 1,308 | 86,100 | 1,308 |
| 2017-09-06 | 1,240 | 1,348 | 1,238 | 1,314 | 174,700 | 1,314 |
| 2017-09-05 | 1,417 | 1,426 | 1,285 | 1,300 | 278,400 | 1,300 |
| 2017-09-04 | 1,480 | 1,480 | 1,424 | 1,435 | 89,000 | 1,435 |
| 2017-09-01 | 1,490 | 1,497 | 1,485 | 1,488 | 49,200 | 1,488 |
| 2017-08-31 | 1,503 | 1,518 | 1,485 | 1,490 | 57,400 | 1,490 |
| 2017-08-30 | 1,515 | 1,529 | 1,485 | 1,503 | 73,700 | 1,503 |
| 2017-08-29 | 1,501 | 1,530 | 1,488 | 1,521 | 45,200 | 1,521 |
| 2017-08-28 | 1,550 | 1,555 | 1,515 | 1,519 | 54,000 | 1,519 |
| 2017-08-25 | 1,498 | 1,535 | 1,493 | 1,535 | 70,400 | 1,535 |
| 2017-08-24 | 1,500 | 1,518 | 1,492 | 1,500 | 55,500 | 1,500 |
| 2017-08-23 | 1,501 | 1,533 | 1,495 | 1,503 | 104,600 | 1,503 |
| 2017-08-22 | 1,488 | 1,504 | 1,474 | 1,493 | 60,100 | 1,493 |
| 2017-08-21 | 1,492 | 1,507 | 1,487 | 1,490 | 45,800 | 1,490 |
| 2017-08-18 | 1,492 | 1,530 | 1,483 | 1,498 | 99,800 | 1,498 |
| 2017-08-17 | 1,530 | 1,539 | 1,509 | 1,514 | 53,900 | 1,514 |
| 2017-08-16 | 1,496 | 1,535 | 1,496 | 1,526 | 72,300 | 1,526 |
| 2017-08-15 | 1,459 | 1,496 | 1,455 | 1,489 | 67,400 | 1,489 |
| 2017-08-14 | 1,446 | 1,470 | 1,432 | 1,445 | 92,300 | 1,445 |
| 2017-08-10 | 1,522 | 1,529 | 1,466 | 1,473 | 122,900 | 1,473 |
| 2017-08-09 | 1,555 | 1,555 | 1,496 | 1,533 | 94,300 | 1,533 |
| 2017-08-08 | 1,508 | 1,554 | 1,508 | 1,543 | 97,300 | 1,543 |
| 2017-08-07 | 1,510 | 1,520 | 1,494 | 1,505 | 54,800 | 1,505 |
| 2017-08-04 | 1,463 | 1,505 | 1,450 | 1,498 | 92,100 | 1,498 |
| 2017-08-03 | 1,539 | 1,542 | 1,479 | 1,487 | 102,100 | 1,487 |
| 2017-08-02 | 1,503 | 1,556 | 1,503 | 1,529 | 96,400 | 1,529 |
| 2017-08-01 | 1,548 | 1,558 | 1,486 | 1,494 | 209,100 | 1,494 |
| 2017-07-31 | 1,562 | 1,584 | 1,541 | 1,557 | 234,400 | 1,557 |
| 2017-07-28 | 1,594 | 1,594 | 1,551 | 1,576 | 467,100 | 1,576 |
| 2017-07-27 | 1,606 | 1,610 | 1,581 | 1,590 | 150,100 | 1,590 |
| 2017-07-26 | 1,590 | 1,615 | 1,586 | 1,606 | 113,700 | 1,606 |
| 2017-07-25 | 1,621 | 1,625 | 1,588 | 1,595 | 156,300 | 1,595 |
| 2017-07-24 | 1,610 | 1,633 | 1,569 | 1,615 | 316,400 | 1,615 |
| 2017-07-21 | 1,806 | 1,889 | 1,601 | 1,629 | 1,587,800 | 1,629 |
| 2017-07-20 | 1,799 | 1,804 | 1,754 | 1,780 | 231,700 | 1,780 |
| 2017-07-19 | 1,731 | 1,789 | 1,723 | 1,789 | 250,400 | 1,789 |
| 2017-07-18 | 1,711 | 1,737 | 1,685 | 1,718 | 240,600 | 1,718 |
| 2017-07-14 | 1,662 | 1,685 | 1,650 | 1,684 | 78,500 | 1,684 |
| 2017-07-13 | 1,703 | 1,709 | 1,658 | 1,665 | 132,800 | 1,665 |
| 2017-07-12 | 1,700 | 1,710 | 1,630 | 1,699 | 216,800 | 1,699 |
| 2017-07-11 | 1,653 | 1,693 | 1,629 | 1,683 | 163,900 | 1,683 |
| 2017-07-10 | 1,599 | 1,626 | 1,570 | 1,626 | 96,300 | 1,626 |
| 2017-07-07 | 1,572 | 1,582 | 1,559 | 1,566 | 65,000 | 1,566 |
| 2017-07-06 | 1,614 | 1,615 | 1,562 | 1,589 | 79,500 | 1,589 |
| 2017-07-05 | 1,570 | 1,595 | 1,540 | 1,586 | 98,200 | 1,586 |
| 2017-07-04 | 1,615 | 1,623 | 1,557 | 1,560 | 113,800 | 1,560 |
| 2017-07-03 | 1,633 | 1,645 | 1,598 | 1,609 | 118,000 | 1,609 |
| 2017-06-30 | 1,623 | 1,649 | 1,618 | 1,633 | 125,600 | 1,633 |
| 2017-06-29 | 1,727 | 1,730 | 1,670 | 1,687 | 121,600 | 1,687 |
| 2017-06-28 | 1,820 | 1,820 | 1,671 | 1,687 | 241,600 | 1,687 |
| 2017-06-27 | 3,675 | 3,715 | 3,550 | 3,615 | 103,000 | 1,807.50 |
| 2017-06-26 | 3,665 | 3,750 | 3,625 | 3,735 | 90,200 | 1,867.50 |
| 2017-06-23 | 3,685 | 3,685 | 3,570 | 3,645 | 82,500 | 1,822.50 |
| 2017-06-22 | 3,640 | 3,730 | 3,610 | 3,670 | 73,100 | 1,835 |
| 2017-06-21 | 3,700 | 3,765 | 3,635 | 3,640 | 93,400 | 1,820 |
| 2017-06-20 | 3,695 | 3,695 | 3,615 | 3,650 | 38,900 | 1,825 |
| 2017-06-19 | 3,535 | 3,645 | 3,505 | 3,630 | 74,100 | 1,815 |
| 2017-06-16 | 3,645 | 3,670 | 3,530 | 3,580 | 111,900 | 1,790 |
| 2017-06-15 | 3,685 | 3,755 | 3,600 | 3,665 | 66,500 | 1,832.50 |
| 2017-06-14 | 3,775 | 3,815 | 3,670 | 3,685 | 69,700 | 1,842.50 |
| 2017-06-13 | 3,730 | 3,835 | 3,655 | 3,755 | 112,100 | 1,877.50 |
| 2017-06-12 | 3,900 | 3,900 | 3,725 | 3,740 | 191,300 | 1,870 |
| 2017-06-09 | 3,645 | 3,895 | 3,635 | 3,890 | 292,800 | 1,945 |
| 2017-06-08 | 3,725 | 3,750 | 3,610 | 3,610 | 127,600 | 1,805 |
| 2017-06-07 | 3,510 | 3,725 | 3,510 | 3,700 | 151,700 | 1,850 |
| 2017-06-06 | 3,710 | 3,735 | 3,485 | 3,575 | 168,100 | 1,787.50 |
| 2017-06-05 | 3,600 | 3,750 | 3,600 | 3,710 | 194,500 | 1,855 |
| 2017-06-02 | 3,640 | 3,740 | 3,560 | 3,625 | 265,500 | 1,812.50 |
| 2017-06-01 | 3,590 | 3,670 | 3,530 | 3,630 | 156,200 | 1,815 |
| 2017-05-31 | 3,600 | 3,645 | 3,510 | 3,645 | 218,500 | 1,822.50 |
| 2017-05-30 | 3,630 | 3,810 | 3,500 | 3,600 | 1,270,200 | 1,800 |
| 2017-05-29 | 3,420 | 3,420 | 3,420 | 3,420 | 32,000 | 1,710 |
| 2017-05-26 | 2,811 | 3,015 | 2,804 | 2,920 | 214,600 | 1,460 |
| 2017-05-25 | 2,850 | 2,863 | 2,803 | 2,803 | 93,600 | 1,401.50 |
| 2017-05-24 | 2,870 | 2,881 | 2,842 | 2,854 | 61,900 | 1,427 |
| 2017-05-23 | 2,861 | 2,890 | 2,835 | 2,862 | 69,300 | 1,431 |
| 2017-05-22 | 2,843 | 2,915 | 2,832 | 2,864 | 92,800 | 1,432 |
| 2017-05-19 | 2,851 | 2,930 | 2,832 | 2,834 | 102,700 | 1,417 |
| 2017-05-18 | 2,826 | 2,880 | 2,802 | 2,830 | 125,800 | 1,415 |
| 2017-05-17 | 2,850 | 2,944 | 2,831 | 2,926 | 186,400 | 1,463 |
| 2017-05-16 | 2,820 | 2,890 | 2,811 | 2,840 | 72,500 | 1,420 |
| 2017-05-15 | 2,845 | 2,863 | 2,774 | 2,808 | 68,100 | 1,404 |
| 2017-05-12 | 2,960 | 2,960 | 2,810 | 2,827 | 145,000 | 1,413.50 |
| 2017-05-11 | 2,860 | 2,975 | 2,860 | 2,960 | 144,700 | 1,480 |
| 2017-05-10 | 2,800 | 2,919 | 2,800 | 2,861 | 138,700 | 1,430.50 |
| 2017-05-09 | 2,798 | 2,812 | 2,788 | 2,793 | 58,000 | 1,396.50 |
| 2017-05-08 | 2,792 | 2,817 | 2,761 | 2,789 | 107,800 | 1,394.50 |
| 2017-05-02 | 2,760 | 2,760 | 2,703 | 2,711 | 82,500 | 1,355.50 |
| 2017-05-01 | 2,630 | 2,764 | 2,630 | 2,730 | 189,100 | 1,365 |
| 2017-04-28 | 2,652 | 2,652 | 2,616 | 2,621 | 67,300 | 1,310.50 |
| 2017-04-27 | 2,651 | 2,667 | 2,612 | 2,628 | 77,100 | 1,314 |
| 2017-04-26 | 2,700 | 2,709 | 2,625 | 2,650 | 104,500 | 1,325 |
| 2017-04-25 | 2,667 | 2,683 | 2,593 | 2,628 | 164,400 | 1,314 |
| 2017-04-24 | 2,871 | 2,872 | 2,682 | 2,683 | 334,300 | 1,341.50 |
| 2017-04-21 | 2,780 | 3,125 | 2,742 | 2,920 | 1,439,000 | 1,460 |
| 2017-04-20 | 2,653 | 2,747 | 2,653 | 2,725 | 105,600 | 1,362.50 |
| 2017-04-19 | 2,600 | 2,660 | 2,583 | 2,650 | 45,800 | 1,325 |
| 2017-04-18 | 2,669 | 2,687 | 2,602 | 2,623 | 104,400 | 1,311.50 |
| 2017-04-17 | 2,489 | 2,643 | 2,489 | 2,637 | 102,100 | 1,318.50 |
| 2017-04-14 | 2,492 | 2,560 | 2,456 | 2,505 | 59,000 | 1,252.50 |
| 2017-04-13 | 2,405 | 2,550 | 2,373 | 2,542 | 98,600 | 1,271 |
| 2017-04-12 | 2,550 | 2,572 | 2,451 | 2,451 | 130,800 | 1,225.50 |
| 2017-04-11 | 2,626 | 2,665 | 2,591 | 2,601 | 59,500 | 1,300.50 |
| 2017-04-10 | 2,709 | 2,720 | 2,670 | 2,674 | 60,800 | 1,337 |
| 2017-04-07 | 2,656 | 2,720 | 2,541 | 2,655 | 163,400 | 1,327.50 |
| 2017-04-06 | 2,756 | 2,756 | 2,650 | 2,656 | 115,600 | 1,328 |
| 2017-04-05 | 2,826 | 2,840 | 2,751 | 2,784 | 64,400 | 1,392 |
| 2017-04-04 | 2,853 | 2,875 | 2,690 | 2,760 | 162,000 | 1,380 |
| 2017-04-03 | 2,999 | 2,999 | 2,876 | 2,876 | 116,000 | 1,438 |
| 2017-03-31 | 3,080 | 3,115 | 2,980 | 2,993 | 103,600 | 1,496.50 |
| 2017-03-30 | 3,110 | 3,175 | 3,030 | 3,060 | 159,800 | 1,530 |
| 2017-03-29 | 3,030 | 3,185 | 3,015 | 3,170 | 156,000 | 1,585 |
| 2017-03-28 | 3,030 | 3,095 | 2,988 | 2,994 | 113,100 | 1,497 |
| 2017-03-27 | 3,125 | 3,150 | 2,975 | 2,987 | 256,300 | 1,493.50 |
| 2017-03-24 | 3,215 | 3,245 | 3,150 | 3,165 | 91,600 | 1,582.50 |
| 2017-03-23 | 3,325 | 3,390 | 3,140 | 3,215 | 129,700 | 1,607.50 |
| 2017-03-22 | 3,375 | 3,415 | 3,280 | 3,290 | 154,000 | 1,645 |
| 2017-03-21 | 3,450 | 3,510 | 3,290 | 3,455 | 224,000 | 1,727.50 |
| 2017-03-17 | 3,720 | 3,735 | 3,460 | 3,515 | 309,100 | 1,757.50 |
| 2017-03-16 | 3,650 | 3,820 | 3,550 | 3,705 | 468,300 | 1,852.50 |
| 2017-03-15 | 3,680 | 4,015 | 3,505 | 3,710 | 1,027,900 | 1,855 |
| 2017-03-14 | 3,560 | 3,700 | 3,505 | 3,700 | 183,800 | 1,850 |
| 2017-03-13 | 3,600 | 3,765 | 3,485 | 3,530 | 270,300 | 1,765 |
| 2017-03-10 | 3,700 | 3,765 | 3,600 | 3,675 | 226,000 | 1,837.50 |
| 2017-03-09 | 3,900 | 3,910 | 3,675 | 3,700 | 330,800 | 1,850 |
| 2017-03-08 | 3,930 | 4,080 | 3,825 | 3,830 | 458,300 | 1,915 |
| 2017-03-07 | 4,100 | 4,210 | 3,905 | 3,940 | 1,041,500 | 1,970 |
| 2017-03-06 | 3,830 | 4,140 | 3,710 | 4,140 | 962,500 | 2,070 |
| 2017-03-03 | 3,800 | 3,835 | 3,585 | 3,830 | 734,200 | 1,915 |
| 2017-03-02 | 3,895 | 4,235 | 3,635 | 3,765 | 3,936,300 | 1,882.50 |
| 2017-03-01 | 3,720 | 3,765 | 3,425 | 3,615 | 899,500 | 1,807.50 |
| 2017-02-28 | 3,900 | 3,960 | 3,625 | 3,760 | 1,176,400 | 1,880 |
| 2017-02-27 | 3,550 | 4,325 | 3,540 | 3,830 | 3,296,300 | 1,915 |
| 2017-02-24 | 3,490 | 3,990 | 3,470 | 3,690 | 5,419,300 | 1,845 |
| 2017-02-23 | 2,801 | 3,290 | 2,792 | 3,290 | 848,000 | 1,645 |
| 2017-02-22 | 2,850 | 2,850 | 2,789 | 2,789 | 45,700 | 1,394.50 |
| 2017-02-21 | 2,860 | 2,860 | 2,790 | 2,808 | 46,700 | 1,404 |
| 2017-02-20 | 2,836 | 2,877 | 2,800 | 2,850 | 58,400 | 1,425 |
| 2017-02-17 | 2,851 | 2,851 | 2,783 | 2,791 | 83,000 | 1,395.50 |
| 2017-02-16 | 2,935 | 2,943 | 2,863 | 2,863 | 138,400 | 1,431.50 |
| 2017-02-15 | 2,878 | 2,923 | 2,855 | 2,923 | 149,400 | 1,461.50 |
| 2017-02-14 | 2,850 | 2,875 | 2,829 | 2,875 | 76,300 | 1,437.50 |
| 2017-02-13 | 2,765 | 2,878 | 2,763 | 2,809 | 141,700 | 1,404.50 |
| 2017-02-10 | 2,703 | 2,765 | 2,695 | 2,763 | 63,100 | 1,381.50 |
| 2017-02-09 | 2,700 | 2,733 | 2,697 | 2,700 | 31,200 | 1,350 |
| 2017-02-08 | 2,692 | 2,731 | 2,692 | 2,705 | 27,400 | 1,352.50 |
| 2017-02-07 | 2,709 | 2,715 | 2,673 | 2,706 | 59,100 | 1,353 |
| 2017-02-06 | 2,720 | 2,735 | 2,700 | 2,713 | 36,600 | 1,356.50 |
| 2017-02-03 | 2,728 | 2,750 | 2,679 | 2,695 | 65,300 | 1,347.50 |
| 2017-02-02 | 2,762 | 2,779 | 2,671 | 2,703 | 112,600 | 1,351.50 |
| 2017-02-01 | 2,759 | 2,798 | 2,755 | 2,771 | 62,200 | 1,385.50 |
| 2017-01-31 | 2,799 | 2,820 | 2,761 | 2,773 | 68,800 | 1,386.50 |
| 2017-01-30 | 2,788 | 2,857 | 2,760 | 2,829 | 136,400 | 1,414.50 |
| 2017-01-27 | 2,715 | 2,765 | 2,706 | 2,746 | 85,900 | 1,373 |
| 2017-01-26 | 2,734 | 2,744 | 2,705 | 2,715 | 65,800 | 1,357.50 |
| 2017-01-25 | 2,740 | 2,767 | 2,703 | 2,713 | 108,200 | 1,356.50 |
| 2017-01-24 | 2,752 | 2,822 | 2,691 | 2,736 | 163,800 | 1,368 |
| 2017-01-23 | 2,835 | 2,925 | 2,775 | 2,795 | 285,800 | 1,397.50 |
| 2017-01-20 | 2,754 | 3,020 | 2,754 | 2,845 | 1,414,700 | 1,422.50 |
| 2017-01-19 | 2,702 | 2,798 | 2,697 | 2,753 | 176,900 | 1,376.50 |
| 2017-01-18 | 2,700 | 2,725 | 2,660 | 2,672 | 64,300 | 1,336 |
| 2017-01-17 | 2,680 | 2,735 | 2,660 | 2,701 | 67,200 | 1,350.50 |
| 2017-01-16 | 2,682 | 2,694 | 2,661 | 2,661 | 31,000 | 1,330.50 |
| 2017-01-13 | 2,690 | 2,690 | 2,652 | 2,673 | 44,800 | 1,336.50 |
| 2017-01-12 | 2,690 | 2,714 | 2,664 | 2,664 | 44,500 | 1,332 |
| 2017-01-11 | 2,716 | 2,739 | 2,684 | 2,690 | 53,600 | 1,345 |
| 2017-01-10 | 2,640 | 2,719 | 2,640 | 2,712 | 87,100 | 1,356 |
| 2017-01-06 | 2,650 | 2,726 | 2,640 | 2,653 | 132,500 | 1,326.50 |
| 2017-01-05 | 2,712 | 2,745 | 2,684 | 2,700 | 154,500 | 1,350 |
| 2017-01-04 | 2,829 | 2,860 | 2,741 | 2,762 | 185,900 | 1,381 |
分割・併合履歴 ： [2017-06-28]1株→2株 [2016-09-28]1株→2株
