4238 ミライアル(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 | 1,884 | 1,892 | 1,852 | 1,871 | 86,500 | 1,871 |
| 2017-12-28 | 1,795 | 1,879 | 1,783 | 1,852 | 120,300 | 1,852 |
| 2017-12-27 | 1,793 | 1,811 | 1,771 | 1,795 | 69,300 | 1,795 |
| 2017-12-26 | 1,800 | 1,851 | 1,779 | 1,805 | 96,900 | 1,805 |
| 2017-12-25 | 1,804 | 1,816 | 1,781 | 1,790 | 43,800 | 1,790 |
| 2017-12-22 | 1,780 | 1,795 | 1,767 | 1,795 | 58,100 | 1,795 |
| 2017-12-21 | 1,795 | 1,805 | 1,761 | 1,790 | 54,800 | 1,790 |
| 2017-12-20 | 1,772 | 1,823 | 1,768 | 1,806 | 66,000 | 1,806 |
| 2017-12-19 | 1,805 | 1,839 | 1,760 | 1,780 | 98,000 | 1,780 |
| 2017-12-18 | 1,747 | 1,807 | 1,742 | 1,795 | 93,500 | 1,795 |
| 2017-12-15 | 1,836 | 1,840 | 1,745 | 1,765 | 130,200 | 1,765 |
| 2017-12-14 | 1,827 | 1,845 | 1,793 | 1,825 | 96,200 | 1,825 |
| 2017-12-13 | 1,921 | 1,926 | 1,835 | 1,839 | 120,900 | 1,839 |
| 2017-12-12 | 1,987 | 2,000 | 1,916 | 1,944 | 143,500 | 1,944 |
| 2017-12-11 | 1,946 | 2,085 | 1,946 | 2,000 | 328,800 | 2,000 |
| 2017-12-08 | 1,942 | 1,985 | 1,917 | 1,931 | 128,200 | 1,931 |
| 2017-12-07 | 1,900 | 1,962 | 1,886 | 1,942 | 108,200 | 1,942 |
| 2017-12-06 | 1,895 | 1,927 | 1,837 | 1,865 | 93,900 | 1,865 |
| 2017-12-05 | 1,925 | 1,974 | 1,839 | 1,871 | 148,200 | 1,871 |
| 2017-12-04 | 1,761 | 1,933 | 1,761 | 1,901 | 174,400 | 1,901 |
| 2017-12-01 | 1,810 | 1,847 | 1,748 | 1,758 | 105,300 | 1,758 |
| 2017-11-30 | 1,770 | 1,836 | 1,765 | 1,798 | 152,200 | 1,798 |
| 2017-11-29 | 1,865 | 1,888 | 1,805 | 1,821 | 108,500 | 1,821 |
| 2017-11-28 | 1,939 | 1,939 | 1,840 | 1,871 | 121,200 | 1,871 |
| 2017-11-27 | 1,896 | 1,968 | 1,883 | 1,945 | 150,600 | 1,945 |
| 2017-11-24 | 1,758 | 1,919 | 1,745 | 1,896 | 203,800 | 1,896 |
| 2017-11-22 | 1,725 | 1,788 | 1,725 | 1,757 | 96,800 | 1,757 |
| 2017-11-21 | 1,744 | 1,765 | 1,713 | 1,724 | 61,100 | 1,724 |
| 2017-11-20 | 1,680 | 1,749 | 1,650 | 1,735 | 83,600 | 1,735 |
| 2017-11-17 | 1,615 | 1,720 | 1,604 | 1,698 | 206,200 | 1,698 |
| 2017-11-16 | 1,521 | 1,594 | 1,516 | 1,570 | 64,700 | 1,570 |
| 2017-11-15 | 1,700 | 1,707 | 1,503 | 1,539 | 167,900 | 1,539 |
| 2017-11-13 | 1,650 | 1,672 | 1,625 | 1,659 | 37,700 | 1,659 |
| 2017-11-10 | 1,589 | 1,649 | 1,583 | 1,631 | 51,900 | 1,631 |
| 2017-11-09 | 1,625 | 1,697 | 1,602 | 1,605 | 106,600 | 1,605 |
| 2017-11-08 | 1,599 | 1,629 | 1,570 | 1,620 | 67,000 | 1,620 |
| 2017-11-07 | 1,624 | 1,650 | 1,601 | 1,612 | 29,500 | 1,612 |
| 2017-11-06 | 1,626 | 1,649 | 1,600 | 1,638 | 67,000 | 1,638 |
| 2017-11-02 | 1,662 | 1,662 | 1,626 | 1,631 | 62,800 | 1,631 |
| 2017-11-01 | 1,578 | 1,668 | 1,578 | 1,663 | 102,000 | 1,663 |
| 2017-10-31 | 1,591 | 1,598 | 1,554 | 1,562 | 64,700 | 1,562 |
| 2017-10-30 | 1,545 | 1,591 | 1,536 | 1,590 | 92,800 | 1,590 |
| 2017-10-27 | 1,538 | 1,556 | 1,509 | 1,522 | 51,600 | 1,522 |
| 2017-10-26 | 1,499 | 1,560 | 1,490 | 1,534 | 63,800 | 1,534 |
| 2017-10-25 | 1,547 | 1,555 | 1,481 | 1,483 | 57,500 | 1,483 |
| 2017-10-24 | 1,539 | 1,553 | 1,520 | 1,547 | 34,200 | 1,547 |
| 2017-10-23 | 1,530 | 1,566 | 1,506 | 1,557 | 60,600 | 1,557 |
| 2017-10-20 | 1,471 | 1,543 | 1,447 | 1,535 | 81,200 | 1,535 |
| 2017-10-19 | 1,495 | 1,506 | 1,438 | 1,445 | 70,700 | 1,445 |
| 2017-10-18 | 1,517 | 1,536 | 1,466 | 1,469 | 73,400 | 1,469 |
| 2017-10-17 | 1,563 | 1,566 | 1,485 | 1,530 | 89,300 | 1,530 |
| 2017-10-16 | 1,612 | 1,618 | 1,555 | 1,557 | 52,400 | 1,557 |
| 2017-10-13 | 1,608 | 1,620 | 1,568 | 1,592 | 65,000 | 1,592 |
| 2017-10-12 | 1,554 | 1,629 | 1,549 | 1,620 | 132,700 | 1,620 |
| 2017-10-11 | 1,478 | 1,559 | 1,454 | 1,554 | 150,700 | 1,554 |
| 2017-10-10 | 1,456 | 1,494 | 1,443 | 1,491 | 72,400 | 1,491 |
| 2017-10-06 | 1,488 | 1,498 | 1,449 | 1,462 | 25,000 | 1,462 |
| 2017-10-05 | 1,481 | 1,490 | 1,431 | 1,487 | 50,100 | 1,487 |
| 2017-10-04 | 1,510 | 1,516 | 1,453 | 1,481 | 49,000 | 1,481 |
| 2017-10-03 | 1,519 | 1,535 | 1,482 | 1,526 | 83,600 | 1,526 |
| 2017-10-02 | 1,501 | 1,528 | 1,488 | 1,511 | 71,900 | 1,511 |
| 2017-09-29 | 1,473 | 1,522 | 1,473 | 1,500 | 140,300 | 1,500 |
| 2017-09-28 | 1,441 | 1,474 | 1,434 | 1,466 | 59,700 | 1,466 |
| 2017-09-27 | 1,389 | 1,440 | 1,389 | 1,439 | 47,100 | 1,439 |
| 2017-09-26 | 1,399 | 1,400 | 1,371 | 1,400 | 44,000 | 1,400 |
| 2017-09-25 | 1,405 | 1,420 | 1,388 | 1,413 | 26,900 | 1,413 |
| 2017-09-22 | 1,410 | 1,415 | 1,362 | 1,401 | 45,800 | 1,401 |
| 2017-09-21 | 1,400 | 1,409 | 1,381 | 1,405 | 65,600 | 1,405 |
| 2017-09-20 | 1,418 | 1,429 | 1,386 | 1,393 | 42,000 | 1,393 |
| 2017-09-19 | 1,436 | 1,458 | 1,400 | 1,409 | 83,000 | 1,409 |
| 2017-09-15 | 1,387 | 1,437 | 1,372 | 1,414 | 113,000 | 1,414 |
| 2017-09-14 | 1,385 | 1,385 | 1,331 | 1,359 | 37,200 | 1,359 |
| 2017-09-13 | 1,375 | 1,388 | 1,341 | 1,358 | 39,300 | 1,358 |
| 2017-09-12 | 1,313 | 1,396 | 1,291 | 1,383 | 84,300 | 1,383 |
| 2017-09-11 | 1,333 | 1,350 | 1,270 | 1,313 | 124,900 | 1,313 |
| 2017-09-08 | 1,320 | 1,387 | 1,318 | 1,363 | 86,100 | 1,363 |
| 2017-09-07 | 1,291 | 1,319 | 1,288 | 1,318 | 47,100 | 1,318 |
| 2017-09-06 | 1,251 | 1,279 | 1,251 | 1,270 | 43,500 | 1,270 |
| 2017-09-05 | 1,345 | 1,345 | 1,277 | 1,284 | 73,100 | 1,284 |
| 2017-09-04 | 1,340 | 1,361 | 1,299 | 1,359 | 109,300 | 1,359 |
| 2017-09-01 | 1,424 | 1,424 | 1,360 | 1,362 | 87,300 | 1,362 |
| 2017-08-31 | 1,475 | 1,490 | 1,390 | 1,414 | 158,400 | 1,414 |
| 2017-08-30 | 1,472 | 1,494 | 1,380 | 1,445 | 552,500 | 1,445 |
| 2017-08-29 | 1,442 | 1,442 | 1,442 | 1,442 | 55,400 | 1,442 |
| 2017-08-28 | 1,142 | 1,150 | 1,136 | 1,142 | 6,500 | 1,142 |
| 2017-08-25 | 1,110 | 1,147 | 1,110 | 1,142 | 11,200 | 1,142 |
| 2017-08-24 | 1,133 | 1,140 | 1,127 | 1,135 | 5,200 | 1,135 |
| 2017-08-23 | 1,122 | 1,137 | 1,122 | 1,132 | 4,100 | 1,132 |
| 2017-08-22 | 1,150 | 1,153 | 1,122 | 1,122 | 10,700 | 1,122 |
| 2017-08-21 | 1,167 | 1,167 | 1,133 | 1,150 | 11,100 | 1,150 |
| 2017-08-18 | 1,115 | 1,172 | 1,084 | 1,155 | 44,700 | 1,155 |
| 2017-08-17 | 1,100 | 1,141 | 1,088 | 1,141 | 18,700 | 1,141 |
| 2017-08-16 | 1,077 | 1,106 | 1,069 | 1,094 | 23,700 | 1,094 |
| 2017-08-15 | 1,078 | 1,078 | 1,069 | 1,072 | 11,900 | 1,072 |
| 2017-08-14 | 1,047 | 1,067 | 1,010 | 1,062 | 39,000 | 1,062 |
| 2017-08-10 | 1,079 | 1,080 | 1,054 | 1,059 | 10,100 | 1,059 |
| 2017-08-09 | 1,067 | 1,079 | 1,046 | 1,062 | 25,800 | 1,062 |
| 2017-08-08 | 1,068 | 1,070 | 1,056 | 1,063 | 4,400 | 1,063 |
| 2017-08-07 | 1,057 | 1,080 | 1,056 | 1,077 | 15,200 | 1,077 |
| 2017-08-04 | 1,059 | 1,060 | 1,050 | 1,057 | 12,400 | 1,057 |
| 2017-08-03 | 1,067 | 1,067 | 1,055 | 1,059 | 6,900 | 1,059 |
| 2017-08-02 | 1,057 | 1,068 | 1,055 | 1,067 | 9,600 | 1,067 |
| 2017-08-01 | 1,060 | 1,070 | 1,048 | 1,055 | 17,500 | 1,055 |
| 2017-07-31 | 1,064 | 1,071 | 1,060 | 1,060 | 12,700 | 1,060 |
| 2017-07-28 | 1,073 | 1,073 | 1,060 | 1,063 | 9,400 | 1,063 |
| 2017-07-27 | 1,071 | 1,077 | 1,069 | 1,073 | 13,400 | 1,073 |
| 2017-07-26 | 1,067 | 1,082 | 1,067 | 1,079 | 12,700 | 1,079 |
| 2017-07-25 | 1,075 | 1,082 | 1,067 | 1,070 | 10,100 | 1,070 |
| 2017-07-24 | 1,062 | 1,086 | 1,062 | 1,081 | 16,800 | 1,081 |
| 2017-07-21 | 1,057 | 1,063 | 1,056 | 1,059 | 6,400 | 1,059 |
| 2017-07-20 | 1,061 | 1,066 | 1,058 | 1,063 | 7,900 | 1,063 |
| 2017-07-19 | 1,060 | 1,070 | 1,060 | 1,060 | 6,100 | 1,060 |
| 2017-07-18 | 1,071 | 1,075 | 1,057 | 1,059 | 9,500 | 1,059 |
| 2017-07-14 | 1,059 | 1,082 | 1,056 | 1,071 | 23,700 | 1,071 |
| 2017-07-13 | 1,081 | 1,084 | 1,067 | 1,069 | 12,000 | 1,069 |
| 2017-07-12 | 1,093 | 1,094 | 1,076 | 1,086 | 10,200 | 1,086 |
| 2017-07-11 | 1,063 | 1,087 | 1,061 | 1,084 | 14,600 | 1,084 |
| 2017-07-10 | 1,056 | 1,064 | 1,052 | 1,055 | 4,700 | 1,055 |
| 2017-07-07 | 1,054 | 1,060 | 1,052 | 1,053 | 8,700 | 1,053 |
| 2017-07-06 | 1,067 | 1,072 | 1,056 | 1,057 | 8,800 | 1,057 |
| 2017-07-05 | 1,064 | 1,073 | 1,063 | 1,065 | 7,600 | 1,065 |
| 2017-07-04 | 1,097 | 1,097 | 1,060 | 1,063 | 13,200 | 1,063 |
| 2017-07-03 | 1,090 | 1,099 | 1,075 | 1,087 | 15,300 | 1,087 |
| 2017-06-30 | 1,072 | 1,104 | 1,072 | 1,092 | 12,300 | 1,092 |
| 2017-06-29 | 1,100 | 1,100 | 1,070 | 1,091 | 8,700 | 1,091 |
| 2017-06-28 | 1,109 | 1,126 | 1,056 | 1,087 | 25,500 | 1,087 |
| 2017-06-27 | 1,098 | 1,109 | 1,081 | 1,095 | 15,000 | 1,095 |
| 2017-06-26 | 1,090 | 1,101 | 1,077 | 1,079 | 13,000 | 1,079 |
| 2017-06-23 | 1,118 | 1,118 | 1,070 | 1,080 | 14,400 | 1,080 |
| 2017-06-22 | 1,099 | 1,114 | 1,092 | 1,113 | 17,900 | 1,113 |
| 2017-06-21 | 1,070 | 1,098 | 1,070 | 1,083 | 19,500 | 1,083 |
| 2017-06-20 | 1,057 | 1,084 | 1,053 | 1,077 | 21,400 | 1,077 |
| 2017-06-19 | 1,073 | 1,080 | 1,052 | 1,053 | 21,500 | 1,053 |
| 2017-06-16 | 1,055 | 1,081 | 1,052 | 1,078 | 21,500 | 1,078 |
| 2017-06-15 | 1,073 | 1,076 | 1,051 | 1,053 | 23,600 | 1,053 |
| 2017-06-14 | 1,120 | 1,125 | 1,075 | 1,084 | 53,600 | 1,084 |
| 2017-06-13 | 1,064 | 1,200 | 1,061 | 1,118 | 288,700 | 1,118 |
| 2017-06-12 | 1,094 | 1,094 | 1,094 | 1,094 | 45,100 | 1,094 |
| 2017-06-09 | 934 | 946 | 925 | 944 | 55,300 | 944 |
| 2017-06-08 | 915 | 915 | 904 | 904 | 12,900 | 904 |
| 2017-06-07 | 898 | 902 | 895 | 901 | 16,500 | 901 |
| 2017-06-06 | 900 | 902 | 894 | 898 | 11,600 | 898 |
| 2017-06-05 | 910 | 911 | 896 | 900 | 13,500 | 900 |
| 2017-06-02 | 908 | 924 | 904 | 910 | 24,900 | 910 |
| 2017-06-01 | 913 | 913 | 902 | 907 | 11,400 | 907 |
| 2017-05-31 | 909 | 911 | 902 | 902 | 8,000 | 902 |
| 2017-05-30 | 907 | 912 | 901 | 910 | 8,000 | 910 |
| 2017-05-29 | 899 | 909 | 898 | 900 | 11,300 | 900 |
| 2017-05-26 | 911 | 912 | 898 | 898 | 8,600 | 898 |
| 2017-05-25 | 902 | 902 | 898 | 901 | 4,900 | 901 |
| 2017-05-24 | 897 | 905 | 891 | 899 | 12,600 | 899 |
| 2017-05-23 | 902 | 903 | 897 | 899 | 9,000 | 899 |
| 2017-05-22 | 901 | 904 | 898 | 903 | 14,800 | 903 |
| 2017-05-19 | 905 | 912 | 892 | 899 | 14,400 | 899 |
| 2017-05-18 | 890 | 915 | 886 | 907 | 17,200 | 907 |
| 2017-05-17 | 909 | 921 | 893 | 896 | 17,600 | 896 |
| 2017-05-16 | 921 | 925 | 910 | 916 | 5,900 | 916 |
| 2017-05-15 | 925 | 925 | 910 | 910 | 5,900 | 910 |
| 2017-05-12 | 950 | 950 | 911 | 935 | 20,600 | 935 |
| 2017-05-11 | 961 | 967 | 954 | 955 | 13,500 | 955 |
| 2017-05-10 | 970 | 976 | 954 | 962 | 17,600 | 962 |
| 2017-05-09 | 980 | 980 | 959 | 967 | 14,300 | 967 |
| 2017-05-08 | 935 | 976 | 934 | 976 | 18,300 | 976 |
| 2017-05-02 | 919 | 934 | 919 | 928 | 15,000 | 928 |
| 2017-05-01 | 935 | 935 | 922 | 933 | 7,200 | 933 |
| 2017-04-28 | 934 | 934 | 919 | 921 | 8,900 | 921 |
| 2017-04-27 | 942 | 942 | 924 | 925 | 9,200 | 925 |
| 2017-04-26 | 922 | 929 | 921 | 927 | 6,800 | 927 |
| 2017-04-25 | 917 | 922 | 914 | 917 | 8,400 | 917 |
| 2017-04-24 | 920 | 926 | 911 | 912 | 6,000 | 912 |
| 2017-04-21 | 895 | 908 | 895 | 906 | 7,000 | 906 |
| 2017-04-20 | 891 | 901 | 891 | 897 | 5,800 | 897 |
| 2017-04-19 | 893 | 908 | 888 | 895 | 7,500 | 895 |
| 2017-04-18 | 920 | 928 | 890 | 893 | 14,800 | 893 |
| 2017-04-17 | 891 | 927 | 891 | 917 | 10,100 | 917 |
| 2017-04-14 | 910 | 921 | 903 | 905 | 5,800 | 905 |
| 2017-04-13 | 898 | 918 | 898 | 906 | 10,000 | 906 |
| 2017-04-12 | 921 | 930 | 914 | 917 | 10,500 | 917 |
| 2017-04-11 | 928 | 932 | 923 | 925 | 5,600 | 925 |
| 2017-04-10 | 942 | 942 | 927 | 941 | 6,600 | 941 |
| 2017-04-07 | 962 | 962 | 926 | 928 | 17,400 | 928 |
| 2017-04-06 | 968 | 968 | 932 | 932 | 17,100 | 932 |
| 2017-04-05 | 953 | 976 | 953 | 964 | 17,400 | 964 |
| 2017-04-04 | 979 | 980 | 952 | 953 | 15,900 | 953 |
| 2017-04-03 | 995 | 1,004 | 990 | 990 | 16,300 | 990 |
| 2017-03-31 | 1,024 | 1,031 | 969 | 994 | 26,100 | 994 |
| 2017-03-30 | 1,021 | 1,035 | 1,013 | 1,034 | 19,700 | 1,034 |
| 2017-03-29 | 1,034 | 1,034 | 1,024 | 1,029 | 5,700 | 1,029 |
| 2017-03-28 | 1,029 | 1,035 | 1,028 | 1,035 | 13,700 | 1,035 |
| 2017-03-27 | 1,020 | 1,029 | 1,014 | 1,024 | 10,700 | 1,024 |
| 2017-03-24 | 1,021 | 1,037 | 1,012 | 1,037 | 21,400 | 1,037 |
| 2017-03-23 | 1,017 | 1,035 | 1,016 | 1,033 | 7,500 | 1,033 |
| 2017-03-22 | 1,024 | 1,035 | 1,016 | 1,023 | 15,500 | 1,023 |
| 2017-03-21 | 1,071 | 1,071 | 1,050 | 1,057 | 9,100 | 1,057 |
| 2017-03-17 | 1,062 | 1,071 | 1,053 | 1,071 | 10,400 | 1,071 |
| 2017-03-16 | 1,059 | 1,072 | 1,055 | 1,062 | 8,600 | 1,062 |
| 2017-03-15 | 1,063 | 1,095 | 1,035 | 1,078 | 40,400 | 1,078 |
| 2017-03-14 | 1,110 | 1,110 | 1,041 | 1,082 | 60,200 | 1,082 |
| 2017-03-13 | 1,033 | 1,140 | 1,032 | 1,120 | 138,400 | 1,120 |
| 2017-03-10 | 1,026 | 1,033 | 955 | 1,033 | 156,500 | 1,033 |
| 2017-03-09 | 904 | 934 | 904 | 928 | 26,300 | 928 |
| 2017-03-08 | 883 | 904 | 882 | 903 | 20,900 | 903 |
| 2017-03-07 | 893 | 893 | 882 | 886 | 19,800 | 886 |
| 2017-03-06 | 892 | 899 | 892 | 897 | 8,400 | 897 |
| 2017-03-03 | 884 | 895 | 883 | 889 | 9,200 | 889 |
| 2017-03-02 | 895 | 895 | 882 | 887 | 10,500 | 887 |
| 2017-03-01 | 886 | 896 | 886 | 887 | 4,800 | 887 |
| 2017-02-28 | 890 | 896 | 888 | 889 | 7,600 | 889 |
| 2017-02-27 | 910 | 911 | 880 | 886 | 18,900 | 886 |
| 2017-02-24 | 933 | 936 | 916 | 917 | 9,500 | 917 |
| 2017-02-23 | 931 | 938 | 925 | 933 | 16,500 | 933 |
| 2017-02-22 | 948 | 952 | 941 | 942 | 9,300 | 942 |
| 2017-02-21 | 938 | 942 | 915 | 942 | 6,800 | 942 |
| 2017-02-20 | 935 | 940 | 930 | 940 | 6,200 | 940 |
| 2017-02-17 | 940 | 940 | 921 | 924 | 7,600 | 924 |
| 2017-02-16 | 924 | 935 | 924 | 925 | 10,600 | 925 |
| 2017-02-15 | 921 | 931 | 915 | 923 | 18,300 | 923 |
| 2017-02-14 | 923 | 929 | 916 | 920 | 9,900 | 920 |
| 2017-02-13 | 948 | 948 | 926 | 935 | 6,500 | 935 |
| 2017-02-10 | 920 | 945 | 920 | 924 | 38,600 | 924 |
| 2017-02-09 | 931 | 931 | 915 | 915 | 9,600 | 915 |
| 2017-02-08 | 938 | 938 | 924 | 931 | 8,700 | 931 |
| 2017-02-07 | 936 | 943 | 934 | 935 | 4,800 | 935 |
| 2017-02-06 | 952 | 953 | 935 | 939 | 7,800 | 939 |
| 2017-02-03 | 963 | 965 | 953 | 953 | 7,500 | 953 |
| 2017-02-02 | 974 | 976 | 962 | 963 | 6,900 | 963 |
| 2017-02-01 | 960 | 971 | 960 | 963 | 7,200 | 963 |
| 2017-01-31 | 961 | 976 | 961 | 966 | 13,800 | 966 |
| 2017-01-30 | 962 | 972 | 962 | 972 | 4,800 | 972 |
| 2017-01-27 | 965 | 980 | 965 | 967 | 18,700 | 967 |
| 2017-01-26 | 997 | 1,003 | 985 | 990 | 11,200 | 990 |
| 2017-01-25 | 969 | 995 | 967 | 982 | 16,800 | 982 |
| 2017-01-24 | 957 | 978 | 957 | 969 | 10,900 | 969 |
| 2017-01-23 | 959 | 971 | 959 | 964 | 6,500 | 964 |
| 2017-01-20 | 959 | 971 | 959 | 966 | 8,900 | 966 |
| 2017-01-19 | 965 | 1,006 | 950 | 971 | 29,100 | 971 |
| 2017-01-18 | 1,018 | 1,018 | 925 | 950 | 24,800 | 950 |
| 2017-01-17 | 1,002 | 1,011 | 991 | 991 | 15,200 | 991 |
| 2017-01-16 | 1,009 | 1,017 | 998 | 1,015 | 16,800 | 1,015 |
| 2017-01-13 | 1,010 | 1,012 | 1,001 | 1,004 | 5,600 | 1,004 |
| 2017-01-12 | 1,015 | 1,020 | 1,003 | 1,011 | 16,600 | 1,011 |
| 2017-01-11 | 1,042 | 1,042 | 1,011 | 1,015 | 8,600 | 1,015 |
| 2017-01-10 | 1,026 | 1,045 | 1,025 | 1,033 | 15,700 | 1,033 |
| 2017-01-06 | 1,056 | 1,056 | 1,032 | 1,038 | 26,600 | 1,038 |
| 2017-01-05 | 1,030 | 1,072 | 1,030 | 1,062 | 27,000 | 1,062 |
| 2017-01-04 | 1,005 | 1,030 | 1,000 | 1,030 | 18,000 | 1,030 |
分割・併合履歴 ： [2007-07-26]1株→2株
