4595 (株)ミズホメディー 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 | 4,065 | 4,145 | 3,990 | 4,010 | 20,300 | 1,002.50 |
| 2017-12-28 | 4,100 | 4,150 | 4,035 | 4,075 | 19,100 | 1,018.75 |
| 2017-12-27 | 4,000 | 4,175 | 4,000 | 4,160 | 28,500 | 1,040 |
| 2017-12-26 | 4,230 | 4,230 | 3,980 | 3,985 | 156,800 | 996.25 |
| 2017-12-25 | 3,925 | 4,270 | 3,905 | 4,230 | 78,800 | 1,057.50 |
| 2017-12-22 | 3,745 | 3,920 | 3,700 | 3,895 | 46,800 | 973.75 |
| 2017-12-21 | 3,760 | 3,760 | 3,660 | 3,745 | 125,700 | 936.25 |
| 2017-12-20 | 3,785 | 3,785 | 3,690 | 3,690 | 9,100 | 922.50 |
| 2017-12-19 | 3,645 | 3,790 | 3,635 | 3,755 | 14,900 | 938.75 |
| 2017-12-18 | 3,630 | 3,700 | 3,605 | 3,680 | 12,100 | 920 |
| 2017-12-15 | 3,695 | 3,695 | 3,620 | 3,635 | 7,400 | 908.75 |
| 2017-12-14 | 3,665 | 3,735 | 3,635 | 3,695 | 16,600 | 923.75 |
| 2017-12-13 | 3,795 | 3,795 | 3,600 | 3,625 | 23,600 | 906.25 |
| 2017-12-12 | 3,735 | 3,830 | 3,715 | 3,780 | 30,500 | 945 |
| 2017-12-11 | 3,880 | 3,895 | 3,650 | 3,725 | 48,800 | 931.25 |
| 2017-12-08 | 3,980 | 3,980 | 3,765 | 3,855 | 27,300 | 963.75 |
| 2017-12-07 | 3,720 | 3,900 | 3,715 | 3,860 | 30,600 | 965 |
| 2017-12-06 | 3,615 | 3,815 | 3,575 | 3,745 | 53,400 | 936.25 |
| 2017-12-05 | 3,720 | 3,780 | 3,550 | 3,550 | 68,100 | 887.50 |
| 2017-12-04 | 4,000 | 4,025 | 3,755 | 3,820 | 60,000 | 955 |
| 2017-12-01 | 3,795 | 4,080 | 3,740 | 4,050 | 92,400 | 1,012.50 |
| 2017-11-30 | 3,670 | 3,810 | 3,620 | 3,770 | 36,600 | 942.50 |
| 2017-11-29 | 3,830 | 3,850 | 3,635 | 3,765 | 64,200 | 941.25 |
| 2017-11-28 | 3,405 | 3,800 | 3,325 | 3,775 | 142,300 | 943.75 |
| 2017-11-27 | 3,440 | 3,460 | 3,360 | 3,410 | 19,600 | 852.50 |
| 2017-11-24 | 3,415 | 3,445 | 3,365 | 3,400 | 15,600 | 850 |
| 2017-11-22 | 3,490 | 3,495 | 3,355 | 3,455 | 22,500 | 863.75 |
| 2017-11-21 | 3,495 | 3,495 | 3,310 | 3,440 | 50,200 | 860 |
| 2017-11-20 | 3,295 | 3,420 | 3,230 | 3,410 | 55,400 | 852.50 |
| 2017-11-17 | 3,050 | 3,300 | 3,050 | 3,280 | 108,200 | 820 |
| 2017-11-16 | 2,851 | 3,030 | 2,851 | 3,030 | 24,900 | 757.50 |
| 2017-11-15 | 3,000 | 3,000 | 2,830 | 2,894 | 31,000 | 723.50 |
| 2017-11-13 | 2,829 | 3,280 | 2,829 | 3,140 | 183,500 | 785 |
| 2017-11-10 | 2,780 | 2,829 | 2,777 | 2,821 | 18,600 | 705.25 |
| 2017-11-09 | 2,778 | 2,782 | 2,750 | 2,780 | 7,800 | 695 |
| 2017-11-08 | 2,772 | 2,772 | 2,707 | 2,768 | 14,000 | 692 |
| 2017-11-07 | 2,760 | 2,799 | 2,749 | 2,770 | 7,500 | 692.50 |
| 2017-11-06 | 2,820 | 2,851 | 2,666 | 2,790 | 23,400 | 697.50 |
| 2017-11-02 | 2,919 | 2,920 | 2,786 | 2,829 | 24,400 | 707.25 |
| 2017-11-01 | 2,935 | 2,979 | 2,915 | 2,915 | 7,200 | 728.75 |
| 2017-10-31 | 2,901 | 2,950 | 2,890 | 2,950 | 18,600 | 737.50 |
| 2017-10-30 | 2,893 | 2,918 | 2,893 | 2,917 | 8,000 | 729.25 |
| 2017-10-27 | 2,868 | 2,913 | 2,868 | 2,892 | 17,800 | 723 |
| 2017-10-26 | 2,855 | 2,877 | 2,855 | 2,865 | 5,200 | 716.25 |
| 2017-10-25 | 2,891 | 2,893 | 2,864 | 2,864 | 9,200 | 716 |
| 2017-10-24 | 2,870 | 2,888 | 2,851 | 2,888 | 4,100 | 722 |
| 2017-10-23 | 2,896 | 2,896 | 2,857 | 2,882 | 3,000 | 720.50 |
| 2017-10-20 | 2,855 | 2,867 | 2,846 | 2,856 | 3,600 | 714 |
| 2017-10-19 | 2,897 | 2,897 | 2,850 | 2,855 | 13,700 | 713.75 |
| 2017-10-18 | 2,870 | 2,900 | 2,860 | 2,897 | 5,200 | 724.25 |
| 2017-10-17 | 2,898 | 2,898 | 2,861 | 2,876 | 7,100 | 719 |
| 2017-10-16 | 2,890 | 2,915 | 2,882 | 2,899 | 10,000 | 724.75 |
| 2017-10-13 | 2,859 | 2,915 | 2,855 | 2,895 | 14,700 | 723.75 |
| 2017-10-12 | 2,846 | 2,895 | 2,832 | 2,889 | 10,700 | 722.25 |
| 2017-10-11 | 2,880 | 2,893 | 2,861 | 2,871 | 2,800 | 717.75 |
| 2017-10-10 | 2,873 | 2,901 | 2,865 | 2,895 | 7,300 | 723.75 |
| 2017-10-06 | 2,900 | 2,933 | 2,885 | 2,885 | 8,800 | 721.25 |
| 2017-10-05 | 2,934 | 2,952 | 2,861 | 2,899 | 11,800 | 724.75 |
| 2017-10-04 | 2,905 | 2,986 | 2,875 | 2,934 | 9,500 | 733.50 |
| 2017-10-03 | 2,929 | 3,000 | 2,902 | 2,923 | 17,800 | 730.75 |
| 2017-10-02 | 2,895 | 2,929 | 2,880 | 2,910 | 18,200 | 727.50 |
| 2017-09-29 | 2,753 | 2,894 | 2,753 | 2,894 | 26,800 | 723.50 |
| 2017-09-28 | 2,698 | 2,768 | 2,698 | 2,753 | 11,600 | 688.25 |
| 2017-09-27 | 2,684 | 2,709 | 2,681 | 2,698 | 7,100 | 674.50 |
| 2017-09-26 | 2,713 | 2,713 | 2,651 | 2,685 | 9,600 | 671.25 |
| 2017-09-25 | 2,671 | 2,714 | 2,671 | 2,698 | 8,500 | 674.50 |
| 2017-09-22 | 2,680 | 2,697 | 2,662 | 2,667 | 15,500 | 666.75 |
| 2017-09-21 | 2,730 | 2,733 | 2,700 | 2,700 | 12,400 | 675 |
| 2017-09-20 | 2,725 | 2,726 | 2,693 | 2,722 | 8,700 | 680.50 |
| 2017-09-19 | 2,714 | 2,750 | 2,700 | 2,723 | 14,300 | 680.75 |
| 2017-09-15 | 2,650 | 2,733 | 2,640 | 2,686 | 10,000 | 671.50 |
| 2017-09-14 | 2,720 | 2,753 | 2,644 | 2,644 | 23,400 | 661 |
| 2017-09-13 | 2,754 | 2,771 | 2,725 | 2,751 | 13,900 | 687.75 |
| 2017-09-12 | 2,801 | 2,805 | 2,750 | 2,757 | 10,200 | 689.25 |
| 2017-09-11 | 2,691 | 2,850 | 2,691 | 2,752 | 11,600 | 688 |
| 2017-09-08 | 2,660 | 2,715 | 2,660 | 2,670 | 12,400 | 667.50 |
| 2017-09-07 | 2,716 | 2,740 | 2,653 | 2,660 | 24,600 | 665 |
| 2017-09-06 | 2,655 | 2,744 | 2,612 | 2,715 | 20,600 | 678.75 |
| 2017-09-05 | 2,850 | 2,852 | 2,651 | 2,712 | 38,400 | 678 |
| 2017-09-04 | 2,871 | 2,881 | 2,835 | 2,855 | 15,800 | 713.75 |
| 2017-09-01 | 2,973 | 2,973 | 2,915 | 2,930 | 9,900 | 732.50 |
| 2017-08-31 | 2,971 | 3,005 | 2,924 | 2,940 | 19,700 | 735 |
| 2017-08-30 | 3,085 | 3,085 | 2,915 | 2,995 | 41,600 | 748.75 |
| 2017-08-29 | 2,818 | 3,050 | 2,815 | 3,045 | 32,900 | 761.25 |
| 2017-08-28 | 2,810 | 2,850 | 2,809 | 2,850 | 10,900 | 712.50 |
| 2017-08-25 | 2,797 | 2,836 | 2,779 | 2,825 | 12,400 | 706.25 |
| 2017-08-24 | 2,820 | 2,821 | 2,790 | 2,792 | 7,300 | 698 |
| 2017-08-23 | 2,822 | 2,824 | 2,790 | 2,803 | 12,700 | 700.75 |
| 2017-08-22 | 2,801 | 2,845 | 2,779 | 2,819 | 11,300 | 704.75 |
| 2017-08-21 | 2,853 | 2,853 | 2,800 | 2,801 | 23,800 | 700.25 |
| 2017-08-18 | 2,849 | 2,910 | 2,841 | 2,859 | 29,800 | 714.75 |
| 2017-08-17 | 2,897 | 2,939 | 2,886 | 2,910 | 16,500 | 727.50 |
| 2017-08-16 | 2,853 | 2,945 | 2,849 | 2,886 | 14,100 | 721.50 |
| 2017-08-15 | 2,801 | 2,907 | 2,800 | 2,853 | 21,900 | 713.25 |
| 2017-08-14 | 2,820 | 2,849 | 2,751 | 2,801 | 45,800 | 700.25 |
| 2017-08-10 | 3,125 | 3,240 | 2,830 | 2,905 | 111,500 | 726.25 |
| 2017-08-09 | 3,150 | 3,180 | 3,050 | 3,120 | 26,100 | 780 |
| 2017-08-08 | 3,220 | 3,225 | 3,120 | 3,200 | 32,700 | 800 |
| 2017-08-07 | 3,240 | 3,280 | 3,190 | 3,225 | 17,000 | 806.25 |
| 2017-08-04 | 3,285 | 3,285 | 3,195 | 3,230 | 21,600 | 807.50 |
| 2017-08-03 | 3,205 | 3,280 | 3,165 | 3,245 | 56,900 | 811.25 |
| 2017-08-02 | 2,998 | 3,145 | 2,998 | 3,125 | 17,800 | 781.25 |
| 2017-08-01 | 3,270 | 3,275 | 3,000 | 3,015 | 69,700 | 753.75 |
| 2017-07-31 | 3,170 | 3,250 | 3,135 | 3,240 | 18,400 | 810 |
| 2017-07-28 | 3,145 | 3,210 | 3,130 | 3,165 | 23,100 | 791.25 |
| 2017-07-27 | 3,310 | 3,310 | 3,125 | 3,125 | 46,900 | 781.25 |
| 2017-07-26 | 3,300 | 3,305 | 3,245 | 3,290 | 23,300 | 822.50 |
| 2017-07-25 | 3,235 | 3,290 | 3,190 | 3,275 | 35,500 | 818.75 |
| 2017-07-24 | 3,160 | 3,245 | 3,130 | 3,165 | 45,200 | 791.25 |
| 2017-07-21 | 3,070 | 3,165 | 3,050 | 3,120 | 48,900 | 780 |
| 2017-07-20 | 2,933 | 3,090 | 2,912 | 3,070 | 127,300 | 767.50 |
| 2017-07-19 | 2,985 | 2,992 | 2,933 | 2,933 | 38,200 | 733.25 |
| 2017-07-18 | 3,050 | 3,050 | 2,985 | 3,010 | 14,400 | 752.50 |
| 2017-07-14 | 3,120 | 3,120 | 3,010 | 3,050 | 10,500 | 762.50 |
| 2017-07-13 | 3,125 | 3,125 | 3,035 | 3,090 | 20,700 | 772.50 |
| 2017-07-12 | 3,190 | 3,190 | 3,085 | 3,125 | 40,700 | 781.25 |
| 2017-07-11 | 2,925 | 3,085 | 2,915 | 3,055 | 12,800 | 763.75 |
| 2017-07-10 | 2,936 | 2,948 | 2,910 | 2,920 | 7,200 | 730 |
| 2017-07-07 | 2,915 | 2,947 | 2,907 | 2,936 | 14,500 | 734 |
| 2017-07-06 | 3,000 | 3,000 | 2,910 | 2,949 | 27,600 | 737.25 |
| 2017-07-05 | 3,010 | 3,110 | 3,005 | 3,025 | 16,600 | 756.25 |
| 2017-07-04 | 3,060 | 3,330 | 3,010 | 3,055 | 93,400 | 763.75 |
| 2017-07-03 | 3,120 | 3,120 | 2,990 | 3,045 | 24,100 | 761.25 |
| 2017-06-30 | 2,910 | 3,160 | 2,908 | 3,110 | 45,200 | 777.50 |
| 2017-06-29 | 2,910 | 2,950 | 2,907 | 2,930 | 11,900 | 732.50 |
| 2017-06-28 | 3,025 | 3,060 | 2,825 | 2,905 | 37,000 | 726.25 |
| 2017-06-27 | 6,160 | 6,250 | 6,000 | 6,050 | 16,700 | 756.25 |
| 2017-06-26 | 6,240 | 6,330 | 6,140 | 6,210 | 10,300 | 776.25 |
| 2017-06-23 | 6,540 | 6,570 | 6,100 | 6,300 | 46,300 | 787.50 |
| 2017-06-22 | 6,620 | 6,650 | 6,570 | 6,570 | 8,500 | 821.25 |
| 2017-06-21 | 6,620 | 6,690 | 6,570 | 6,630 | 10,700 | 828.75 |
| 2017-06-20 | 6,760 | 6,800 | 6,640 | 6,660 | 19,200 | 832.50 |
| 2017-06-19 | 6,880 | 6,950 | 6,760 | 6,800 | 19,200 | 850 |
| 2017-06-16 | 6,640 | 6,830 | 6,550 | 6,830 | 18,500 | 853.75 |
| 2017-06-15 | 6,590 | 6,780 | 6,550 | 6,620 | 19,500 | 827.50 |
| 2017-06-14 | 6,530 | 7,240 | 6,530 | 6,620 | 82,900 | 827.50 |
| 2017-06-13 | 6,600 | 6,640 | 6,510 | 6,590 | 12,900 | 823.75 |
| 2017-06-12 | 6,590 | 6,750 | 6,560 | 6,570 | 22,500 | 821.25 |
| 2017-06-09 | 6,620 | 6,680 | 6,570 | 6,600 | 8,200 | 825 |
| 2017-06-08 | 6,610 | 6,710 | 6,560 | 6,610 | 9,900 | 826.25 |
| 2017-06-07 | 6,530 | 6,770 | 6,530 | 6,610 | 19,000 | 826.25 |
| 2017-06-06 | 6,740 | 6,830 | 6,510 | 6,530 | 24,100 | 816.25 |
| 2017-06-05 | 6,700 | 6,940 | 6,700 | 6,750 | 22,400 | 843.75 |
| 2017-06-02 | 6,820 | 6,960 | 6,700 | 6,760 | 27,600 | 845 |
| 2017-06-01 | 6,960 | 6,970 | 6,780 | 6,920 | 24,800 | 865 |
| 2017-05-31 | 6,600 | 6,950 | 6,500 | 6,950 | 33,200 | 868.75 |
| 2017-05-30 | 6,510 | 6,890 | 6,510 | 6,670 | 36,500 | 833.75 |
| 2017-05-29 | 6,560 | 6,600 | 6,510 | 6,550 | 23,300 | 818.75 |
| 2017-05-26 | 6,800 | 6,800 | 6,500 | 6,720 | 43,100 | 840 |
| 2017-05-25 | 6,890 | 7,180 | 6,850 | 6,900 | 43,200 | 862.50 |
| 2017-05-24 | 7,190 | 7,240 | 6,630 | 6,930 | 80,400 | 866.25 |
| 2017-05-23 | 7,280 | 7,450 | 6,960 | 7,190 | 104,400 | 898.75 |
| 2017-05-22 | 6,500 | 7,340 | 6,440 | 7,280 | 234,100 | 910 |
| 2017-05-19 | 5,780 | 6,550 | 5,700 | 6,340 | 148,500 | 792.50 |
| 2017-05-18 | 5,480 | 5,660 | 5,410 | 5,590 | 28,800 | 698.75 |
| 2017-05-17 | 5,400 | 5,850 | 5,290 | 5,680 | 65,100 | 710 |
| 2017-05-16 | 5,600 | 5,600 | 5,230 | 5,460 | 45,800 | 682.50 |
| 2017-05-15 | 4,970 | 5,760 | 4,830 | 5,600 | 106,600 | 700 |
| 2017-05-12 | 4,545 | 5,280 | 4,510 | 5,000 | 110,500 | 625 |
| 2017-05-11 | 4,760 | 4,775 | 4,500 | 4,580 | 22,300 | 572.50 |
| 2017-05-10 | 4,680 | 4,850 | 4,665 | 4,690 | 16,500 | 586.25 |
| 2017-05-09 | 4,670 | 4,680 | 4,560 | 4,615 | 13,400 | 576.88 |
| 2017-05-08 | 4,785 | 4,785 | 4,620 | 4,670 | 16,800 | 583.75 |
| 2017-05-02 | 4,790 | 4,935 | 4,590 | 4,655 | 36,400 | 581.88 |
| 2017-05-01 | 4,390 | 4,765 | 4,390 | 4,765 | 36,600 | 595.63 |
| 2017-04-28 | 4,355 | 4,400 | 4,260 | 4,400 | 5,900 | 550 |
| 2017-04-27 | 4,490 | 4,490 | 4,290 | 4,355 | 13,400 | 544.38 |
| 2017-04-26 | 4,135 | 4,490 | 4,135 | 4,490 | 19,500 | 561.25 |
| 2017-04-25 | 4,180 | 4,190 | 4,065 | 4,075 | 14,800 | 509.38 |
| 2017-04-24 | 4,210 | 4,215 | 4,020 | 4,050 | 13,800 | 506.25 |
| 2017-04-21 | 4,380 | 4,395 | 4,130 | 4,200 | 18,000 | 525 |
| 2017-04-20 | 4,500 | 4,500 | 4,310 | 4,310 | 15,000 | 538.75 |
| 2017-04-19 | 4,270 | 4,460 | 4,200 | 4,450 | 24,000 | 556.25 |
| 2017-04-18 | 4,045 | 4,350 | 4,010 | 4,270 | 30,300 | 533.75 |
| 2017-04-17 | 3,950 | 4,045 | 3,930 | 3,995 | 15,000 | 499.38 |
| 2017-04-14 | 4,070 | 4,190 | 3,960 | 4,030 | 20,200 | 503.75 |
| 2017-04-13 | 3,730 | 4,120 | 3,730 | 4,085 | 39,000 | 510.63 |
| 2017-04-12 | 3,780 | 3,880 | 3,770 | 3,800 | 31,300 | 475 |
| 2017-04-11 | 3,860 | 3,925 | 3,750 | 3,905 | 20,300 | 488.13 |
| 2017-04-10 | 4,040 | 4,090 | 3,885 | 3,900 | 26,100 | 487.50 |
| 2017-04-07 | 4,115 | 4,150 | 3,780 | 3,920 | 46,200 | 490 |
| 2017-04-06 | 4,330 | 4,330 | 3,915 | 4,045 | 54,200 | 505.63 |
| 2017-04-05 | 4,465 | 4,465 | 4,180 | 4,350 | 54,900 | 543.75 |
| 2017-04-04 | 5,010 | 5,170 | 4,110 | 4,465 | 153,800 | 558.13 |
| 2017-04-03 | 4,730 | 5,380 | 4,730 | 5,000 | 176,500 | 625 |
| 2017-03-31 | 4,130 | 4,800 | 4,105 | 4,770 | 154,900 | 596.25 |
| 2017-03-30 | 4,070 | 4,225 | 4,000 | 4,100 | 29,300 | 512.50 |
| 2017-03-29 | 3,900 | 4,085 | 3,855 | 4,015 | 18,900 | 501.88 |
| 2017-03-28 | 3,995 | 4,000 | 3,875 | 3,900 | 17,200 | 487.50 |
| 2017-03-27 | 4,050 | 4,275 | 3,995 | 4,000 | 23,500 | 500 |
| 2017-03-24 | 4,090 | 4,150 | 4,030 | 4,085 | 12,300 | 510.63 |
| 2017-03-23 | 3,985 | 4,115 | 3,985 | 4,085 | 18,500 | 510.63 |
| 2017-03-22 | 3,995 | 4,130 | 3,940 | 3,995 | 20,700 | 499.38 |
| 2017-03-21 | 4,130 | 4,165 | 4,040 | 4,120 | 10,800 | 515 |
| 2017-03-17 | 4,105 | 4,150 | 3,985 | 4,135 | 24,100 | 516.88 |
| 2017-03-16 | 3,820 | 4,075 | 3,820 | 4,035 | 15,700 | 504.38 |
| 2017-03-15 | 4,060 | 4,060 | 3,815 | 3,885 | 16,300 | 485.63 |
| 2017-03-14 | 3,900 | 4,070 | 3,800 | 3,990 | 24,900 | 498.75 |
| 2017-03-13 | 4,100 | 4,130 | 3,775 | 3,900 | 38,200 | 487.50 |
| 2017-03-10 | 4,200 | 4,215 | 4,030 | 4,135 | 29,600 | 516.88 |
| 2017-03-09 | 4,275 | 4,290 | 4,110 | 4,220 | 70,300 | 527.50 |
| 2017-03-08 | 3,700 | 4,415 | 3,700 | 4,415 | 198,000 | 551.88 |
| 2017-03-07 | 3,700 | 3,750 | 3,590 | 3,715 | 24,600 | 464.38 |
| 2017-03-06 | 3,700 | 3,770 | 3,520 | 3,760 | 33,000 | 470 |
| 2017-03-03 | 3,775 | 3,830 | 3,625 | 3,730 | 37,500 | 466.25 |
| 2017-03-02 | 3,780 | 3,880 | 3,670 | 3,845 | 51,000 | 480.63 |
| 2017-03-01 | 3,740 | 3,855 | 3,600 | 3,850 | 119,000 | 481.25 |
| 2017-02-28 | 4,205 | 4,375 | 3,830 | 3,880 | 258,500 | 485 |
| 2017-02-27 | 3,640 | 4,025 | 3,545 | 4,025 | 271,300 | 503.13 |
| 2017-02-24 | 3,360 | 3,440 | 3,265 | 3,325 | 37,400 | 415.63 |
| 2017-02-23 | 3,155 | 3,245 | 3,150 | 3,230 | 14,300 | 403.75 |
| 2017-02-22 | 3,280 | 3,340 | 3,090 | 3,225 | 45,500 | 403.13 |
| 2017-02-21 | 3,485 | 3,530 | 3,270 | 3,270 | 54,300 | 408.75 |
| 2017-02-20 | 3,400 | 3,870 | 3,380 | 3,455 | 123,600 | 431.88 |
| 2017-02-17 | 3,360 | 3,790 | 3,250 | 3,440 | 392,100 | 430 |
| 2017-02-16 | 2,900 | 3,300 | 2,900 | 3,300 | 128,200 | 412.50 |
| 2017-02-15 | 2,690 | 2,800 | 2,690 | 2,800 | 89,000 | 350 |
| 2017-02-14 | 2,760 | 2,872 | 2,676 | 2,690 | 217,500 | 336.25 |
| 2017-02-13 | 2,670 | 2,670 | 2,670 | 2,670 | 21,000 | 333.75 |
| 2017-02-10 | 2,160 | 2,170 | 2,156 | 2,170 | 1,300 | 271.25 |
| 2017-02-09 | 2,170 | 2,170 | 2,157 | 2,160 | 600 | 270 |
| 2017-02-08 | 2,160 | 2,170 | 2,160 | 2,169 | 1,100 | 271.13 |
| 2017-02-07 | 2,162 | 2,175 | 2,150 | 2,170 | 6,600 | 271.25 |
| 2017-02-06 | 2,180 | 2,185 | 2,168 | 2,177 | 3,100 | 272.13 |
| 2017-02-03 | 2,170 | 2,184 | 2,170 | 2,178 | 3,500 | 272.25 |
| 2017-02-02 | 2,181 | 2,199 | 2,160 | 2,160 | 3,300 | 270 |
| 2017-02-01 | 2,187 | 2,197 | 2,175 | 2,181 | 3,000 | 272.63 |
| 2017-01-31 | 2,199 | 2,199 | 2,187 | 2,187 | 500 | 273.38 |
| 2017-01-30 | 2,203 | 2,208 | 2,188 | 2,188 | 4,700 | 273.50 |
| 2017-01-27 | 2,200 | 2,207 | 2,183 | 2,200 | 2,000 | 275 |
| 2017-01-26 | 2,176 | 2,200 | 2,176 | 2,200 | 3,200 | 275 |
| 2017-01-25 | 2,225 | 2,230 | 2,170 | 2,181 | 7,500 | 272.63 |
| 2017-01-24 | 2,185 | 2,200 | 2,180 | 2,199 | 4,900 | 274.88 |
| 2017-01-23 | 2,247 | 2,247 | 2,179 | 2,197 | 12,300 | 274.63 |
| 2017-01-20 | 2,240 | 2,247 | 2,240 | 2,247 | 200 | 280.88 |
| 2017-01-19 | 2,250 | 2,258 | 2,230 | 2,240 | 4,800 | 280 |
| 2017-01-18 | 2,245 | 2,260 | 2,245 | 2,255 | 600 | 281.88 |
| 2017-01-17 | 2,255 | 2,255 | 2,245 | 2,245 | 2,100 | 280.63 |
| 2017-01-16 | 2,260 | 2,277 | 2,256 | 2,256 | 7,700 | 282 |
| 2017-01-13 | 2,255 | 2,299 | 2,255 | 2,299 | 1,500 | 287.38 |
| 2017-01-12 | 2,299 | 2,299 | 2,254 | 2,260 | 3,500 | 282.50 |
| 2017-01-11 | 2,300 | 2,300 | 2,282 | 2,283 | 2,700 | 285.38 |
| 2017-01-10 | 2,301 | 2,320 | 2,290 | 2,310 | 3,900 | 288.75 |
| 2017-01-06 | 2,340 | 2,340 | 2,293 | 2,300 | 4,300 | 287.50 |
| 2017-01-05 | 2,295 | 2,305 | 2,290 | 2,290 | 4,000 | 286.25 |
| 2017-01-04 | 2,243 | 2,330 | 2,243 | 2,258 | 4,100 | 282.25 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2018-05-29]1株→2株 [2017-06-28]1株→2株