3928 (株)マイネット 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 | 1,689 | 1,713 | 1,678 | 1,678 | 119,100 | 1,678 |
| 2017-12-28 | 1,738 | 1,738 | 1,681 | 1,682 | 107,900 | 1,682 |
| 2017-12-27 | 1,680 | 1,721 | 1,680 | 1,720 | 121,500 | 1,720 |
| 2017-12-26 | 1,708 | 1,720 | 1,667 | 1,680 | 260,900 | 1,680 |
| 2017-12-25 | 1,735 | 1,742 | 1,703 | 1,708 | 130,800 | 1,708 |
| 2017-12-22 | 1,768 | 1,778 | 1,734 | 1,752 | 90,200 | 1,752 |
| 2017-12-21 | 1,791 | 1,807 | 1,773 | 1,773 | 60,600 | 1,773 |
| 2017-12-20 | 1,874 | 1,874 | 1,773 | 1,795 | 213,500 | 1,795 |
| 2017-12-19 | 1,749 | 1,850 | 1,741 | 1,839 | 351,200 | 1,839 |
| 2017-12-18 | 1,728 | 1,737 | 1,710 | 1,737 | 116,700 | 1,737 |
| 2017-12-15 | 1,710 | 1,731 | 1,690 | 1,709 | 120,300 | 1,709 |
| 2017-12-14 | 1,733 | 1,749 | 1,705 | 1,705 | 106,200 | 1,705 |
| 2017-12-13 | 1,764 | 1,765 | 1,716 | 1,742 | 96,900 | 1,742 |
| 2017-12-12 | 1,774 | 1,779 | 1,732 | 1,769 | 143,500 | 1,769 |
| 2017-12-11 | 1,721 | 1,780 | 1,721 | 1,774 | 112,300 | 1,774 |
| 2017-12-08 | 1,741 | 1,750 | 1,688 | 1,718 | 84,400 | 1,718 |
| 2017-12-07 | 1,740 | 1,772 | 1,721 | 1,743 | 80,100 | 1,743 |
| 2017-12-06 | 1,760 | 1,768 | 1,704 | 1,712 | 117,300 | 1,712 |
| 2017-12-05 | 1,770 | 1,814 | 1,750 | 1,762 | 108,000 | 1,762 |
| 2017-12-04 | 1,863 | 1,875 | 1,766 | 1,780 | 219,400 | 1,780 |
| 2017-12-01 | 1,920 | 1,930 | 1,852 | 1,873 | 200,000 | 1,873 |
| 2017-11-30 | 1,824 | 1,910 | 1,821 | 1,905 | 226,100 | 1,905 |
| 2017-11-29 | 1,905 | 1,922 | 1,833 | 1,835 | 275,000 | 1,835 |
| 2017-11-28 | 1,980 | 2,003 | 1,852 | 1,905 | 526,700 | 1,905 |
| 2017-11-27 | 2,001 | 2,019 | 1,914 | 1,950 | 1,344,600 | 1,950 |
| 2017-11-24 | 1,653 | 1,678 | 1,653 | 1,674 | 75,700 | 1,674 |
| 2017-11-22 | 1,679 | 1,679 | 1,640 | 1,665 | 128,800 | 1,665 |
| 2017-11-21 | 1,670 | 1,679 | 1,651 | 1,662 | 82,100 | 1,662 |
| 2017-11-20 | 1,653 | 1,676 | 1,653 | 1,670 | 74,300 | 1,670 |
| 2017-11-17 | 1,680 | 1,696 | 1,649 | 1,662 | 90,300 | 1,662 |
| 2017-11-16 | 1,660 | 1,695 | 1,651 | 1,686 | 70,800 | 1,686 |
| 2017-11-15 | 1,744 | 1,757 | 1,640 | 1,664 | 237,000 | 1,664 |
| 2017-11-13 | 1,654 | 1,661 | 1,610 | 1,618 | 83,200 | 1,618 |
| 2017-11-10 | 1,603 | 1,644 | 1,603 | 1,638 | 72,700 | 1,638 |
| 2017-11-09 | 1,652 | 1,665 | 1,611 | 1,625 | 94,100 | 1,625 |
| 2017-11-08 | 1,660 | 1,692 | 1,652 | 1,652 | 74,900 | 1,652 |
| 2017-11-07 | 1,648 | 1,665 | 1,629 | 1,665 | 73,500 | 1,665 |
| 2017-11-06 | 1,662 | 1,670 | 1,640 | 1,640 | 107,600 | 1,640 |
| 2017-11-02 | 1,685 | 1,695 | 1,659 | 1,676 | 91,400 | 1,676 |
| 2017-11-01 | 1,740 | 1,743 | 1,687 | 1,696 | 129,100 | 1,696 |
| 2017-10-31 | 1,679 | 1,745 | 1,674 | 1,743 | 187,500 | 1,743 |
| 2017-10-30 | 1,709 | 1,716 | 1,663 | 1,674 | 106,400 | 1,674 |
| 2017-10-27 | 1,695 | 1,739 | 1,678 | 1,698 | 130,300 | 1,698 |
| 2017-10-26 | 1,627 | 1,695 | 1,627 | 1,695 | 93,400 | 1,695 |
| 2017-10-25 | 1,680 | 1,682 | 1,623 | 1,624 | 86,800 | 1,624 |
| 2017-10-24 | 1,674 | 1,674 | 1,631 | 1,648 | 113,400 | 1,648 |
| 2017-10-23 | 1,711 | 1,716 | 1,672 | 1,684 | 100,500 | 1,684 |
| 2017-10-20 | 1,664 | 1,749 | 1,664 | 1,711 | 193,300 | 1,711 |
| 2017-10-19 | 1,603 | 1,820 | 1,603 | 1,683 | 663,000 | 1,683 |
| 2017-10-18 | 1,613 | 1,616 | 1,592 | 1,599 | 83,400 | 1,599 |
| 2017-10-17 | 1,621 | 1,648 | 1,610 | 1,620 | 54,800 | 1,620 |
| 2017-10-16 | 1,650 | 1,659 | 1,615 | 1,633 | 87,700 | 1,633 |
| 2017-10-13 | 1,665 | 1,681 | 1,652 | 1,658 | 69,600 | 1,658 |
| 2017-10-12 | 1,682 | 1,693 | 1,660 | 1,688 | 60,700 | 1,688 |
| 2017-10-11 | 1,700 | 1,700 | 1,660 | 1,671 | 74,000 | 1,671 |
| 2017-10-10 | 1,668 | 1,738 | 1,656 | 1,687 | 96,300 | 1,687 |
| 2017-10-06 | 1,742 | 1,751 | 1,681 | 1,690 | 210,700 | 1,690 |
| 2017-10-05 | 1,808 | 1,843 | 1,726 | 1,753 | 381,700 | 1,753 |
| 2017-10-04 | 1,710 | 1,831 | 1,700 | 1,810 | 821,200 | 1,810 |
| 2017-10-03 | 1,640 | 1,700 | 1,615 | 1,697 | 316,400 | 1,697 |
| 2017-10-02 | 1,570 | 1,626 | 1,551 | 1,620 | 148,200 | 1,620 |
| 2017-09-29 | 1,560 | 1,602 | 1,555 | 1,562 | 111,900 | 1,562 |
| 2017-09-28 | 1,563 | 1,578 | 1,548 | 1,572 | 67,700 | 1,572 |
| 2017-09-27 | 1,533 | 1,590 | 1,533 | 1,563 | 93,200 | 1,563 |
| 2017-09-26 | 1,570 | 1,571 | 1,526 | 1,538 | 72,700 | 1,538 |
| 2017-09-25 | 1,557 | 1,597 | 1,548 | 1,570 | 88,900 | 1,570 |
| 2017-09-22 | 1,593 | 1,600 | 1,553 | 1,561 | 94,000 | 1,561 |
| 2017-09-21 | 1,610 | 1,644 | 1,585 | 1,600 | 155,100 | 1,600 |
| 2017-09-20 | 1,577 | 1,608 | 1,551 | 1,595 | 89,600 | 1,595 |
| 2017-09-19 | 1,587 | 1,625 | 1,571 | 1,575 | 137,200 | 1,575 |
| 2017-09-15 | 1,507 | 1,600 | 1,504 | 1,570 | 130,800 | 1,570 |
| 2017-09-14 | 1,560 | 1,610 | 1,523 | 1,523 | 181,600 | 1,523 |
| 2017-09-13 | 1,581 | 1,585 | 1,550 | 1,554 | 145,000 | 1,554 |
| 2017-09-12 | 1,547 | 1,658 | 1,547 | 1,588 | 294,800 | 1,588 |
| 2017-09-11 | 1,535 | 1,572 | 1,517 | 1,522 | 136,600 | 1,522 |
| 2017-09-08 | 1,500 | 1,537 | 1,498 | 1,500 | 151,900 | 1,500 |
| 2017-09-07 | 1,554 | 1,568 | 1,493 | 1,511 | 267,900 | 1,511 |
| 2017-09-06 | 1,500 | 1,588 | 1,467 | 1,546 | 357,000 | 1,546 |
| 2017-09-05 | 1,629 | 1,647 | 1,501 | 1,521 | 432,000 | 1,521 |
| 2017-09-04 | 1,687 | 1,700 | 1,587 | 1,617 | 465,800 | 1,617 |
| 2017-09-01 | 1,750 | 1,759 | 1,693 | 1,710 | 479,800 | 1,710 |
| 2017-08-31 | 1,771 | 1,783 | 1,764 | 1,772 | 173,800 | 1,772 |
| 2017-08-30 | 1,812 | 1,830 | 1,774 | 1,792 | 202,500 | 1,792 |
| 2017-08-29 | 1,800 | 1,826 | 1,785 | 1,811 | 176,600 | 1,811 |
| 2017-08-28 | 1,818 | 1,845 | 1,812 | 1,835 | 147,200 | 1,835 |
| 2017-08-25 | 1,791 | 1,820 | 1,786 | 1,810 | 210,800 | 1,810 |
| 2017-08-24 | 1,835 | 1,848 | 1,770 | 1,773 | 411,200 | 1,773 |
| 2017-08-23 | 1,858 | 1,868 | 1,840 | 1,844 | 173,500 | 1,844 |
| 2017-08-22 | 1,852 | 1,880 | 1,843 | 1,848 | 246,100 | 1,848 |
| 2017-08-21 | 1,940 | 1,949 | 1,861 | 1,864 | 327,800 | 1,864 |
| 2017-08-18 | 1,930 | 1,944 | 1,891 | 1,920 | 397,100 | 1,920 |
| 2017-08-17 | 1,971 | 2,003 | 1,937 | 1,963 | 520,300 | 1,963 |
| 2017-08-16 | 1,940 | 2,038 | 1,935 | 1,951 | 1,390,500 | 1,951 |
| 2017-08-15 | 1,872 | 1,952 | 1,833 | 1,905 | 2,568,500 | 1,905 |
| 2017-08-14 | 2,292 | 2,292 | 2,292 | 2,292 | 23,200 | 2,292 |
| 2017-08-10 | 2,753 | 2,824 | 2,752 | 2,792 | 133,500 | 2,792 |
| 2017-08-09 | 2,851 | 2,856 | 2,748 | 2,777 | 267,200 | 2,777 |
| 2017-08-08 | 2,823 | 2,889 | 2,821 | 2,855 | 98,500 | 2,855 |
| 2017-08-07 | 2,907 | 2,918 | 2,848 | 2,855 | 166,200 | 2,855 |
| 2017-08-04 | 2,870 | 2,940 | 2,860 | 2,900 | 106,400 | 2,900 |
| 2017-08-03 | 2,930 | 2,960 | 2,896 | 2,908 | 130,000 | 2,908 |
| 2017-08-02 | 2,908 | 2,986 | 2,908 | 2,954 | 143,400 | 2,954 |
| 2017-08-01 | 3,050 | 3,060 | 2,875 | 2,904 | 434,100 | 2,904 |
| 2017-07-31 | 3,080 | 3,145 | 3,040 | 3,095 | 130,300 | 3,095 |
| 2017-07-28 | 3,150 | 3,185 | 3,090 | 3,090 | 178,000 | 3,090 |
| 2017-07-27 | 3,190 | 3,235 | 3,145 | 3,190 | 137,400 | 3,190 |
| 2017-07-26 | 3,330 | 3,365 | 3,210 | 3,235 | 179,200 | 3,235 |
| 2017-07-25 | 3,335 | 3,340 | 3,285 | 3,325 | 167,300 | 3,325 |
| 2017-07-24 | 3,230 | 3,350 | 3,220 | 3,295 | 279,000 | 3,295 |
| 2017-07-21 | 3,130 | 3,380 | 3,100 | 3,205 | 605,800 | 3,205 |
| 2017-07-20 | 3,200 | 3,215 | 3,095 | 3,125 | 188,500 | 3,125 |
| 2017-07-19 | 3,125 | 3,200 | 3,115 | 3,200 | 164,200 | 3,200 |
| 2017-07-18 | 3,220 | 3,230 | 3,060 | 3,120 | 332,500 | 3,120 |
| 2017-07-14 | 3,355 | 3,395 | 3,260 | 3,265 | 204,400 | 3,265 |
| 2017-07-13 | 3,325 | 3,400 | 3,270 | 3,370 | 303,400 | 3,370 |
| 2017-07-12 | 3,510 | 3,535 | 3,290 | 3,330 | 491,100 | 3,330 |
| 2017-07-11 | 3,545 | 3,640 | 3,400 | 3,480 | 678,500 | 3,480 |
| 2017-07-10 | 3,250 | 3,570 | 3,250 | 3,485 | 988,800 | 3,485 |
| 2017-07-07 | 3,170 | 3,340 | 3,125 | 3,260 | 445,600 | 3,260 |
| 2017-07-06 | 3,360 | 3,375 | 3,105 | 3,240 | 1,300,400 | 3,240 |
| 2017-07-05 | 2,986 | 3,435 | 2,980 | 3,435 | 1,954,200 | 3,435 |
| 2017-07-04 | 2,885 | 3,085 | 2,837 | 2,931 | 1,038,900 | 2,931 |
| 2017-07-03 | 2,876 | 2,895 | 2,841 | 2,853 | 153,800 | 2,853 |
| 2017-06-30 | 2,834 | 2,906 | 2,822 | 2,891 | 166,200 | 2,891 |
| 2017-06-29 | 2,858 | 2,885 | 2,845 | 2,880 | 121,600 | 2,880 |
| 2017-06-28 | 2,899 | 2,930 | 2,827 | 2,852 | 243,800 | 2,852 |
| 2017-06-27 | 2,868 | 2,982 | 2,855 | 2,927 | 495,200 | 2,927 |
| 2017-06-26 | 2,860 | 2,880 | 2,819 | 2,849 | 190,200 | 2,849 |
| 2017-06-23 | 2,881 | 2,918 | 2,781 | 2,826 | 357,500 | 2,826 |
| 2017-06-22 | 2,826 | 2,865 | 2,806 | 2,865 | 151,400 | 2,865 |
| 2017-06-21 | 2,838 | 2,866 | 2,822 | 2,822 | 159,200 | 2,822 |
| 2017-06-20 | 2,855 | 2,872 | 2,816 | 2,854 | 160,900 | 2,854 |
| 2017-06-19 | 2,890 | 2,910 | 2,793 | 2,846 | 269,500 | 2,846 |
| 2017-06-16 | 2,805 | 2,970 | 2,779 | 2,883 | 516,600 | 2,883 |
| 2017-06-15 | 2,795 | 2,828 | 2,770 | 2,783 | 156,200 | 2,783 |
| 2017-06-14 | 2,858 | 2,875 | 2,790 | 2,790 | 202,500 | 2,790 |
| 2017-06-13 | 2,915 | 2,928 | 2,858 | 2,858 | 155,800 | 2,858 |
| 2017-06-12 | 3,010 | 3,030 | 2,858 | 2,908 | 296,400 | 2,908 |
| 2017-06-09 | 2,890 | 2,976 | 2,879 | 2,964 | 278,200 | 2,964 |
| 2017-06-08 | 2,830 | 2,990 | 2,830 | 2,868 | 505,600 | 2,868 |
| 2017-06-07 | 2,775 | 2,856 | 2,775 | 2,831 | 140,900 | 2,831 |
| 2017-06-06 | 2,880 | 2,892 | 2,790 | 2,797 | 234,400 | 2,797 |
| 2017-06-05 | 2,783 | 2,884 | 2,770 | 2,884 | 222,900 | 2,884 |
| 2017-06-02 | 2,833 | 2,846 | 2,770 | 2,784 | 365,800 | 2,784 |
| 2017-06-01 | 2,863 | 2,880 | 2,808 | 2,858 | 274,100 | 2,858 |
| 2017-05-31 | 2,896 | 2,920 | 2,866 | 2,894 | 142,000 | 2,894 |
| 2017-05-30 | 2,878 | 2,914 | 2,834 | 2,893 | 145,800 | 2,893 |
| 2017-05-29 | 2,930 | 2,941 | 2,890 | 2,892 | 170,600 | 2,892 |
| 2017-05-26 | 2,965 | 2,971 | 2,917 | 2,934 | 140,700 | 2,934 |
| 2017-05-25 | 3,015 | 3,060 | 2,955 | 2,973 | 161,500 | 2,973 |
| 2017-05-24 | 3,005 | 3,040 | 2,955 | 2,997 | 170,000 | 2,997 |
| 2017-05-23 | 2,891 | 3,075 | 2,883 | 2,954 | 310,300 | 2,954 |
| 2017-05-22 | 2,905 | 2,916 | 2,885 | 2,886 | 121,900 | 2,886 |
| 2017-05-19 | 2,945 | 2,974 | 2,870 | 2,875 | 215,900 | 2,875 |
| 2017-05-18 | 2,898 | 2,971 | 2,870 | 2,922 | 340,700 | 2,922 |
| 2017-05-17 | 3,105 | 3,115 | 2,993 | 3,060 | 393,100 | 3,060 |
| 2017-05-16 | 3,150 | 3,235 | 3,105 | 3,165 | 380,600 | 3,165 |
| 2017-05-15 | 3,145 | 3,335 | 3,090 | 3,330 | 243,400 | 3,330 |
| 2017-05-12 | 3,260 | 3,270 | 3,100 | 3,160 | 281,600 | 3,160 |
| 2017-05-11 | 3,365 | 3,375 | 3,260 | 3,290 | 320,400 | 3,290 |
| 2017-05-10 | 3,380 | 3,420 | 3,225 | 3,270 | 326,600 | 3,270 |
| 2017-05-09 | 3,440 | 3,450 | 3,300 | 3,310 | 334,400 | 3,310 |
| 2017-05-08 | 3,425 | 3,490 | 3,370 | 3,455 | 571,500 | 3,455 |
| 2017-05-02 | 3,320 | 3,440 | 3,265 | 3,395 | 799,800 | 3,395 |
| 2017-05-01 | 3,220 | 3,310 | 3,145 | 3,265 | 365,000 | 3,265 |
| 2017-04-28 | 3,240 | 3,340 | 3,180 | 3,215 | 512,800 | 3,215 |
| 2017-04-27 | 3,175 | 3,400 | 3,060 | 3,295 | 1,604,700 | 3,295 |
| 2017-04-26 | 2,874 | 3,250 | 2,863 | 3,240 | 1,312,700 | 3,240 |
| 2017-04-25 | 2,765 | 2,864 | 2,760 | 2,831 | 220,800 | 2,831 |
| 2017-04-24 | 2,876 | 2,900 | 2,751 | 2,754 | 268,800 | 2,754 |
| 2017-04-21 | 2,977 | 3,000 | 2,880 | 2,901 | 273,200 | 2,901 |
| 2017-04-20 | 3,000 | 3,070 | 2,942 | 2,990 | 360,900 | 2,990 |
| 2017-04-19 | 2,998 | 3,120 | 2,930 | 3,010 | 519,600 | 3,010 |
| 2017-04-18 | 2,870 | 3,045 | 2,800 | 3,045 | 421,700 | 3,045 |
| 2017-04-17 | 2,645 | 2,819 | 2,634 | 2,790 | 274,300 | 2,790 |
| 2017-04-14 | 2,650 | 2,770 | 2,582 | 2,631 | 284,400 | 2,631 |
| 2017-04-13 | 2,474 | 2,702 | 2,455 | 2,698 | 347,900 | 2,698 |
| 2017-04-12 | 2,610 | 2,631 | 2,466 | 2,524 | 550,700 | 2,524 |
| 2017-04-11 | 2,708 | 2,737 | 2,657 | 2,684 | 270,900 | 2,684 |
| 2017-04-10 | 2,815 | 2,834 | 2,749 | 2,758 | 213,300 | 2,758 |
| 2017-04-07 | 2,793 | 2,837 | 2,607 | 2,793 | 397,700 | 2,793 |
| 2017-04-06 | 2,810 | 2,825 | 2,753 | 2,755 | 265,300 | 2,755 |
| 2017-04-05 | 2,888 | 2,952 | 2,780 | 2,895 | 362,000 | 2,895 |
| 2017-04-04 | 3,045 | 3,090 | 2,825 | 2,895 | 451,300 | 2,895 |
| 2017-04-03 | 3,200 | 3,215 | 3,055 | 3,075 | 794,600 | 3,075 |
| 2017-03-31 | 2,938 | 3,035 | 2,907 | 2,945 | 282,800 | 2,945 |
| 2017-03-30 | 3,100 | 3,145 | 2,877 | 2,888 | 470,400 | 2,888 |
| 2017-03-29 | 2,832 | 3,100 | 2,810 | 3,045 | 426,800 | 3,045 |
| 2017-03-28 | 2,818 | 2,875 | 2,800 | 2,825 | 127,400 | 2,825 |
| 2017-03-27 | 2,890 | 2,930 | 2,834 | 2,835 | 158,700 | 2,835 |
| 2017-03-24 | 2,930 | 2,949 | 2,875 | 2,933 | 185,200 | 2,933 |
| 2017-03-23 | 2,903 | 3,050 | 2,866 | 2,960 | 354,200 | 2,960 |
| 2017-03-22 | 2,858 | 2,936 | 2,840 | 2,863 | 201,500 | 2,863 |
| 2017-03-21 | 2,828 | 2,975 | 2,828 | 2,934 | 255,300 | 2,934 |
| 2017-03-17 | 3,035 | 3,070 | 2,861 | 2,920 | 434,800 | 2,920 |
| 2017-03-16 | 2,939 | 3,065 | 2,924 | 3,000 | 381,300 | 3,000 |
| 2017-03-15 | 3,170 | 3,170 | 2,910 | 2,959 | 637,500 | 2,959 |
| 2017-03-14 | 3,130 | 3,230 | 3,070 | 3,190 | 360,900 | 3,190 |
| 2017-03-13 | 3,305 | 3,350 | 3,040 | 3,095 | 635,900 | 3,095 |
| 2017-03-10 | 3,370 | 3,415 | 3,300 | 3,305 | 275,300 | 3,305 |
| 2017-03-09 | 3,400 | 3,460 | 3,375 | 3,375 | 171,000 | 3,375 |
| 2017-03-08 | 3,410 | 3,545 | 3,360 | 3,420 | 351,600 | 3,420 |
| 2017-03-07 | 3,410 | 3,475 | 3,370 | 3,395 | 248,900 | 3,395 |
| 2017-03-06 | 3,530 | 3,530 | 3,415 | 3,425 | 307,400 | 3,425 |
| 2017-03-03 | 3,510 | 3,555 | 3,440 | 3,530 | 417,600 | 3,530 |
| 2017-03-02 | 3,630 | 3,655 | 3,530 | 3,530 | 361,000 | 3,530 |
| 2017-03-01 | 3,655 | 3,720 | 3,505 | 3,610 | 686,900 | 3,610 |
| 2017-02-28 | 3,795 | 3,815 | 3,625 | 3,690 | 859,700 | 3,690 |
| 2017-02-27 | 3,490 | 3,755 | 3,470 | 3,730 | 1,571,100 | 3,730 |
| 2017-02-24 | 3,370 | 3,450 | 3,300 | 3,430 | 449,900 | 3,430 |
| 2017-02-23 | 3,560 | 3,560 | 3,390 | 3,395 | 497,700 | 3,395 |
| 2017-02-22 | 3,585 | 3,630 | 3,495 | 3,560 | 651,000 | 3,560 |
| 2017-02-21 | 3,530 | 3,640 | 3,460 | 3,490 | 851,800 | 3,490 |
| 2017-02-20 | 3,280 | 3,560 | 3,250 | 3,470 | 1,312,000 | 3,470 |
| 2017-02-17 | 3,370 | 3,435 | 3,230 | 3,300 | 1,046,800 | 3,300 |
| 2017-02-16 | 3,625 | 3,745 | 3,335 | 3,440 | 1,276,900 | 3,440 |
| 2017-02-15 | 3,955 | 3,970 | 3,630 | 3,640 | 1,833,900 | 3,640 |
| 2017-02-14 | 4,015 | 4,295 | 3,870 | 3,900 | 4,362,300 | 3,900 |
| 2017-02-13 | 3,635 | 3,745 | 3,585 | 3,595 | 990,100 | 3,595 |
| 2017-02-10 | 4,165 | 4,185 | 3,685 | 3,845 | 1,016,100 | 3,845 |
| 2017-02-09 | 4,155 | 4,245 | 4,015 | 4,140 | 1,475,300 | 4,140 |
| 2017-02-08 | 3,845 | 4,150 | 3,785 | 4,115 | 1,290,100 | 4,115 |
| 2017-02-07 | 3,950 | 3,970 | 3,765 | 3,845 | 976,900 | 3,845 |
| 2017-02-06 | 3,795 | 3,945 | 3,715 | 3,900 | 1,110,100 | 3,900 |
| 2017-02-03 | 3,855 | 3,925 | 3,660 | 3,730 | 1,269,800 | 3,730 |
| 2017-02-02 | 4,060 | 4,155 | 3,565 | 3,750 | 4,025,900 | 3,750 |
| 2017-02-01 | 5,040 | 5,090 | 4,130 | 4,130 | 3,415,600 | 4,130 |
| 2017-01-31 | 4,760 | 4,855 | 4,590 | 4,830 | 1,325,500 | 4,830 |
| 2017-01-30 | 4,610 | 4,965 | 4,505 | 4,900 | 1,926,900 | 4,900 |
| 2017-01-27 | 4,400 | 4,470 | 4,250 | 4,340 | 896,400 | 4,340 |
| 2017-01-26 | 4,340 | 4,685 | 4,200 | 4,535 | 1,730,500 | 4,535 |
| 2017-01-25 | 4,500 | 4,585 | 4,260 | 4,300 | 1,733,500 | 4,300 |
| 2017-01-24 | 3,850 | 4,340 | 3,800 | 4,230 | 3,105,400 | 4,230 |
| 2017-01-23 | 3,700 | 3,825 | 3,600 | 3,660 | 1,429,300 | 3,660 |
| 2017-01-20 | 3,350 | 3,555 | 3,320 | 3,555 | 1,090,700 | 3,555 |
| 2017-01-19 | 3,400 | 3,690 | 3,215 | 3,300 | 2,053,000 | 3,300 |
| 2017-01-18 | 3,345 | 3,465 | 3,220 | 3,340 | 496,400 | 3,340 |
| 2017-01-17 | 3,270 | 3,475 | 3,200 | 3,375 | 802,500 | 3,375 |
| 2017-01-16 | 3,190 | 3,345 | 3,120 | 3,275 | 863,300 | 3,275 |
| 2017-01-13 | 3,330 | 3,375 | 3,130 | 3,170 | 1,361,000 | 3,170 |
| 2017-01-12 | 3,315 | 3,635 | 3,250 | 3,400 | 2,185,300 | 3,400 |
| 2017-01-11 | 3,560 | 3,710 | 3,320 | 3,345 | 3,496,800 | 3,345 |
| 2017-01-10 | 3,300 | 3,835 | 3,170 | 3,630 | 5,528,400 | 3,630 |
| 2017-01-06 | 3,395 | 3,480 | 3,015 | 3,185 | 4,137,800 | 3,185 |
| 2017-01-05 | 3,000 | 3,430 | 3,000 | 3,430 | 3,388,600 | 3,430 |
| 2017-01-04 | 3,150 | 3,175 | 2,885 | 2,929 | 3,585,800 | 2,929 |
分割・併合履歴 ： [2016-12-28]1株→2株