4704 トレンドマイクロ(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 | 6,380 | 6,440 | 6,370 | 6,390 | 333,900 | 6,390 |
| 2017-12-28 | 6,400 | 6,450 | 6,360 | 6,390 | 383,600 | 6,390 |
| 2017-12-27 | 6,460 | 6,470 | 6,360 | 6,400 | 468,800 | 6,400 |
| 2017-12-26 | 6,430 | 6,550 | 6,430 | 6,530 | 393,200 | 6,530 |
| 2017-12-25 | 6,400 | 6,450 | 6,380 | 6,430 | 279,100 | 6,430 |
| 2017-12-22 | 6,420 | 6,460 | 6,380 | 6,430 | 465,300 | 6,430 |
| 2017-12-21 | 6,480 | 6,480 | 6,400 | 6,420 | 396,800 | 6,420 |
| 2017-12-20 | 6,510 | 6,540 | 6,490 | 6,490 | 257,800 | 6,490 |
| 2017-12-19 | 6,570 | 6,570 | 6,500 | 6,520 | 278,400 | 6,520 |
| 2017-12-18 | 6,500 | 6,590 | 6,490 | 6,570 | 531,800 | 6,570 |
| 2017-12-15 | 6,470 | 6,500 | 6,390 | 6,420 | 719,300 | 6,420 |
| 2017-12-14 | 6,480 | 6,550 | 6,440 | 6,500 | 437,400 | 6,500 |
| 2017-12-13 | 6,520 | 6,570 | 6,490 | 6,520 | 478,200 | 6,520 |
| 2017-12-12 | 6,530 | 6,560 | 6,440 | 6,480 | 716,400 | 6,480 |
| 2017-12-11 | 6,450 | 6,540 | 6,420 | 6,530 | 652,300 | 6,530 |
| 2017-12-08 | 6,350 | 6,480 | 6,340 | 6,470 | 1,588,000 | 6,470 |
| 2017-12-07 | 6,130 | 6,270 | 6,130 | 6,240 | 914,500 | 6,240 |
| 2017-12-06 | 6,240 | 6,280 | 6,100 | 6,110 | 1,128,600 | 6,110 |
| 2017-12-05 | 6,300 | 6,300 | 6,170 | 6,220 | 603,100 | 6,220 |
| 2017-12-04 | 6,400 | 6,430 | 6,370 | 6,390 | 526,800 | 6,390 |
| 2017-12-01 | 6,380 | 6,440 | 6,320 | 6,390 | 649,400 | 6,390 |
| 2017-11-30 | 6,310 | 6,350 | 6,190 | 6,350 | 1,118,400 | 6,350 |
| 2017-11-29 | 6,340 | 6,350 | 6,290 | 6,310 | 562,500 | 6,310 |
| 2017-11-28 | 6,270 | 6,300 | 6,200 | 6,280 | 674,500 | 6,280 |
| 2017-11-27 | 6,260 | 6,280 | 6,180 | 6,240 | 545,800 | 6,240 |
| 2017-11-24 | 6,360 | 6,360 | 6,230 | 6,250 | 565,600 | 6,250 |
| 2017-11-22 | 6,410 | 6,490 | 6,390 | 6,430 | 790,900 | 6,430 |
| 2017-11-21 | 6,210 | 6,310 | 6,200 | 6,310 | 498,600 | 6,310 |
| 2017-11-20 | 6,250 | 6,270 | 6,160 | 6,180 | 577,000 | 6,180 |
| 2017-11-17 | 6,280 | 6,380 | 6,220 | 6,240 | 840,100 | 6,240 |
| 2017-11-16 | 6,100 | 6,270 | 6,080 | 6,230 | 750,000 | 6,230 |
| 2017-11-15 | 6,170 | 6,210 | 6,110 | 6,110 | 720,900 | 6,110 |
| 2017-11-13 | 6,070 | 6,170 | 6,050 | 6,100 | 705,000 | 6,100 |
| 2017-11-10 | 6,120 | 6,160 | 6,000 | 6,060 | 1,680,600 | 6,060 |
| 2017-11-09 | 6,170 | 6,400 | 6,130 | 6,220 | 1,028,900 | 6,220 |
| 2017-11-08 | 6,090 | 6,150 | 6,070 | 6,140 | 591,800 | 6,140 |
| 2017-11-07 | 6,000 | 6,170 | 5,970 | 6,150 | 871,500 | 6,150 |
| 2017-11-06 | 6,160 | 6,160 | 6,070 | 6,090 | 668,700 | 6,090 |
| 2017-11-02 | 6,210 | 6,220 | 6,110 | 6,200 | 1,117,400 | 6,200 |
| 2017-11-01 | 6,060 | 6,240 | 6,060 | 6,230 | 493,800 | 6,230 |
| 2017-10-31 | 6,070 | 6,090 | 6,020 | 6,050 | 643,000 | 6,050 |
| 2017-10-30 | 6,140 | 6,160 | 6,060 | 6,100 | 600,800 | 6,100 |
| 2017-10-27 | 6,000 | 6,100 | 5,990 | 6,100 | 602,400 | 6,100 |
| 2017-10-26 | 5,890 | 5,940 | 5,890 | 5,930 | 321,700 | 5,930 |
| 2017-10-25 | 5,990 | 6,010 | 5,920 | 5,930 | 500,300 | 5,930 |
| 2017-10-24 | 5,940 | 5,990 | 5,910 | 5,990 | 456,300 | 5,990 |
| 2017-10-23 | 5,850 | 5,940 | 5,820 | 5,940 | 751,800 | 5,940 |
| 2017-10-20 | 5,800 | 5,840 | 5,750 | 5,780 | 588,800 | 5,780 |
| 2017-10-19 | 5,860 | 5,870 | 5,800 | 5,830 | 430,900 | 5,830 |
| 2017-10-18 | 5,820 | 5,860 | 5,790 | 5,850 | 586,600 | 5,850 |
| 2017-10-17 | 5,840 | 5,850 | 5,780 | 5,840 | 471,500 | 5,840 |
| 2017-10-16 | 5,830 | 5,860 | 5,770 | 5,830 | 545,000 | 5,830 |
| 2017-10-13 | 5,780 | 5,860 | 5,780 | 5,830 | 1,215,200 | 5,830 |
| 2017-10-12 | 5,780 | 5,830 | 5,760 | 5,780 | 641,700 | 5,780 |
| 2017-10-11 | 5,750 | 5,830 | 5,750 | 5,820 | 577,500 | 5,820 |
| 2017-10-10 | 5,730 | 5,810 | 5,720 | 5,780 | 788,400 | 5,780 |
| 2017-10-06 | 5,680 | 5,710 | 5,650 | 5,680 | 809,800 | 5,680 |
| 2017-10-05 | 5,590 | 5,650 | 5,570 | 5,620 | 444,200 | 5,620 |
| 2017-10-04 | 5,650 | 5,670 | 5,610 | 5,620 | 523,100 | 5,620 |
| 2017-10-03 | 5,530 | 5,630 | 5,520 | 5,620 | 670,700 | 5,620 |
| 2017-10-02 | 5,540 | 5,550 | 5,500 | 5,530 | 445,800 | 5,530 |
| 2017-09-29 | 5,490 | 5,550 | 5,420 | 5,540 | 813,900 | 5,540 |
| 2017-09-28 | 5,530 | 5,530 | 5,450 | 5,510 | 628,900 | 5,510 |
| 2017-09-27 | 5,570 | 5,590 | 5,510 | 5,560 | 408,500 | 5,560 |
| 2017-09-26 | 5,480 | 5,530 | 5,460 | 5,490 | 511,500 | 5,490 |
| 2017-09-25 | 5,530 | 5,600 | 5,500 | 5,530 | 480,200 | 5,530 |
| 2017-09-22 | 5,570 | 5,580 | 5,490 | 5,540 | 869,500 | 5,540 |
| 2017-09-21 | 5,480 | 5,540 | 5,470 | 5,500 | 653,700 | 5,500 |
| 2017-09-20 | 5,530 | 5,580 | 5,410 | 5,430 | 992,200 | 5,430 |
| 2017-09-19 | 5,630 | 5,670 | 5,540 | 5,610 | 1,318,000 | 5,610 |
| 2017-09-15 | 5,360 | 5,540 | 5,340 | 5,540 | 1,255,200 | 5,540 |
| 2017-09-14 | 5,350 | 5,380 | 5,310 | 5,320 | 594,800 | 5,320 |
| 2017-09-13 | 5,370 | 5,390 | 5,300 | 5,360 | 599,000 | 5,360 |
| 2017-09-12 | 5,400 | 5,420 | 5,350 | 5,400 | 1,283,900 | 5,400 |
| 2017-09-11 | 5,150 | 5,360 | 5,150 | 5,350 | 1,201,800 | 5,350 |
| 2017-09-08 | 5,000 | 5,090 | 5,000 | 5,080 | 2,087,100 | 5,080 |
| 2017-09-07 | 4,985 | 5,050 | 4,950 | 4,975 | 783,000 | 4,975 |
| 2017-09-06 | 5,000 | 5,040 | 4,940 | 5,000 | 904,700 | 5,000 |
| 2017-09-05 | 5,060 | 5,070 | 5,000 | 5,010 | 420,700 | 5,010 |
| 2017-09-04 | 5,080 | 5,090 | 5,020 | 5,040 | 517,300 | 5,040 |
| 2017-09-01 | 5,140 | 5,180 | 5,110 | 5,120 | 555,000 | 5,120 |
| 2017-08-31 | 5,120 | 5,270 | 5,080 | 5,090 | 871,600 | 5,090 |
| 2017-08-30 | 5,050 | 5,080 | 5,000 | 5,020 | 606,500 | 5,020 |
| 2017-08-29 | 5,050 | 5,050 | 5,010 | 5,020 | 549,200 | 5,020 |
| 2017-08-28 | 5,080 | 5,120 | 5,070 | 5,080 | 458,600 | 5,080 |
| 2017-08-25 | 5,110 | 5,170 | 5,060 | 5,140 | 865,800 | 5,140 |
| 2017-08-24 | 5,010 | 5,070 | 4,980 | 5,040 | 675,100 | 5,040 |
| 2017-08-23 | 5,070 | 5,110 | 5,050 | 5,060 | 606,100 | 5,060 |
| 2017-08-22 | 5,080 | 5,130 | 5,050 | 5,060 | 479,300 | 5,060 |
| 2017-08-21 | 5,090 | 5,100 | 5,020 | 5,060 | 671,900 | 5,060 |
| 2017-08-18 | 5,130 | 5,180 | 5,080 | 5,090 | 899,400 | 5,090 |
| 2017-08-17 | 5,280 | 5,290 | 5,200 | 5,210 | 783,600 | 5,210 |
| 2017-08-16 | 5,270 | 5,370 | 5,270 | 5,320 | 512,900 | 5,320 |
| 2017-08-15 | 5,310 | 5,380 | 5,310 | 5,360 | 514,900 | 5,360 |
| 2017-08-14 | 5,300 | 5,330 | 5,250 | 5,260 | 994,000 | 5,260 |
| 2017-08-10 | 5,200 | 5,390 | 5,130 | 5,370 | 1,528,600 | 5,370 |
| 2017-08-09 | 5,510 | 5,560 | 5,390 | 5,450 | 791,000 | 5,450 |
| 2017-08-08 | 5,530 | 5,550 | 5,510 | 5,510 | 452,500 | 5,510 |
| 2017-08-07 | 5,560 | 5,590 | 5,550 | 5,550 | 308,400 | 5,550 |
| 2017-08-04 | 5,550 | 5,580 | 5,510 | 5,550 | 695,400 | 5,550 |
| 2017-08-03 | 5,610 | 5,640 | 5,580 | 5,610 | 558,800 | 5,610 |
| 2017-08-02 | 5,510 | 5,610 | 5,510 | 5,580 | 535,100 | 5,580 |
| 2017-08-01 | 5,520 | 5,580 | 5,500 | 5,510 | 385,100 | 5,510 |
| 2017-07-31 | 5,520 | 5,550 | 5,470 | 5,520 | 818,600 | 5,520 |
| 2017-07-28 | 5,590 | 5,610 | 5,540 | 5,600 | 1,444,700 | 5,600 |
| 2017-07-27 | 5,730 | 5,730 | 5,600 | 5,620 | 665,900 | 5,620 |
| 2017-07-26 | 5,700 | 5,750 | 5,660 | 5,710 | 409,300 | 5,710 |
| 2017-07-25 | 5,730 | 5,800 | 5,680 | 5,680 | 466,700 | 5,680 |
| 2017-07-24 | 5,750 | 5,760 | 5,690 | 5,730 | 450,900 | 5,730 |
| 2017-07-21 | 5,770 | 5,790 | 5,750 | 5,760 | 417,900 | 5,760 |
| 2017-07-20 | 5,800 | 5,830 | 5,740 | 5,820 | 540,400 | 5,820 |
| 2017-07-19 | 5,700 | 5,760 | 5,690 | 5,720 | 440,100 | 5,720 |
| 2017-07-18 | 5,750 | 5,760 | 5,650 | 5,680 | 592,300 | 5,680 |
| 2017-07-14 | 5,810 | 5,820 | 5,740 | 5,750 | 557,100 | 5,750 |
| 2017-07-13 | 5,780 | 5,810 | 5,740 | 5,780 | 355,600 | 5,780 |
| 2017-07-12 | 5,780 | 5,910 | 5,730 | 5,750 | 627,500 | 5,750 |
| 2017-07-11 | 5,790 | 5,790 | 5,720 | 5,780 | 394,600 | 5,780 |
| 2017-07-10 | 5,750 | 5,810 | 5,740 | 5,770 | 579,000 | 5,770 |
| 2017-07-07 | 5,620 | 5,710 | 5,600 | 5,690 | 511,600 | 5,690 |
| 2017-07-06 | 5,720 | 5,750 | 5,640 | 5,660 | 482,800 | 5,660 |
| 2017-07-05 | 5,680 | 5,710 | 5,630 | 5,710 | 482,000 | 5,710 |
| 2017-07-04 | 5,840 | 5,850 | 5,700 | 5,710 | 526,100 | 5,710 |
| 2017-07-03 | 5,800 | 5,830 | 5,740 | 5,780 | 455,100 | 5,780 |
| 2017-06-30 | 5,820 | 5,820 | 5,730 | 5,790 | 647,500 | 5,790 |
| 2017-06-29 | 5,880 | 5,900 | 5,830 | 5,880 | 528,800 | 5,880 |
| 2017-06-28 | 5,930 | 5,940 | 5,830 | 5,870 | 659,300 | 5,870 |
| 2017-06-27 | 5,950 | 5,980 | 5,900 | 5,960 | 598,500 | 5,960 |
| 2017-06-26 | 5,870 | 5,930 | 5,850 | 5,920 | 368,100 | 5,920 |
| 2017-06-23 | 5,930 | 5,940 | 5,840 | 5,850 | 366,300 | 5,850 |
| 2017-06-22 | 5,850 | 5,930 | 5,820 | 5,870 | 509,400 | 5,870 |
| 2017-06-21 | 5,760 | 5,910 | 5,750 | 5,860 | 717,000 | 5,860 |
| 2017-06-20 | 5,750 | 5,770 | 5,660 | 5,760 | 770,900 | 5,760 |
| 2017-06-19 | 5,610 | 5,610 | 5,520 | 5,550 | 693,000 | 5,550 |
| 2017-06-16 | 5,720 | 5,720 | 5,610 | 5,670 | 703,700 | 5,670 |
| 2017-06-15 | 5,660 | 5,700 | 5,600 | 5,670 | 344,000 | 5,670 |
| 2017-06-14 | 5,700 | 5,750 | 5,620 | 5,630 | 432,600 | 5,630 |
| 2017-06-13 | 5,670 | 5,710 | 5,640 | 5,690 | 447,700 | 5,690 |
| 2017-06-12 | 5,620 | 5,680 | 5,540 | 5,670 | 459,000 | 5,670 |
| 2017-06-09 | 5,800 | 5,800 | 5,690 | 5,720 | 1,039,000 | 5,720 |
| 2017-06-08 | 5,780 | 5,800 | 5,760 | 5,790 | 533,600 | 5,790 |
| 2017-06-07 | 5,620 | 5,780 | 5,620 | 5,760 | 694,100 | 5,760 |
| 2017-06-06 | 5,650 | 5,680 | 5,610 | 5,640 | 683,800 | 5,640 |
| 2017-06-05 | 5,620 | 5,700 | 5,620 | 5,680 | 392,100 | 5,680 |
| 2017-06-02 | 5,690 | 5,700 | 5,630 | 5,650 | 782,000 | 5,650 |
| 2017-06-01 | 5,600 | 5,670 | 5,580 | 5,660 | 657,300 | 5,660 |
| 2017-05-31 | 5,500 | 5,560 | 5,480 | 5,560 | 987,500 | 5,560 |
| 2017-05-30 | 5,470 | 5,540 | 5,470 | 5,510 | 475,400 | 5,510 |
| 2017-05-29 | 5,530 | 5,570 | 5,500 | 5,510 | 394,100 | 5,510 |
| 2017-05-26 | 5,510 | 5,550 | 5,490 | 5,510 | 404,400 | 5,510 |
| 2017-05-25 | 5,530 | 5,550 | 5,490 | 5,540 | 431,000 | 5,540 |
| 2017-05-24 | 5,520 | 5,550 | 5,510 | 5,550 | 468,000 | 5,550 |
| 2017-05-23 | 5,490 | 5,530 | 5,460 | 5,490 | 487,600 | 5,490 |
| 2017-05-22 | 5,410 | 5,520 | 5,410 | 5,500 | 696,800 | 5,500 |
| 2017-05-19 | 5,430 | 5,480 | 5,350 | 5,360 | 964,900 | 5,360 |
| 2017-05-18 | 5,420 | 5,440 | 5,380 | 5,420 | 988,400 | 5,420 |
| 2017-05-17 | 5,560 | 5,570 | 5,510 | 5,520 | 926,800 | 5,520 |
| 2017-05-16 | 5,690 | 5,810 | 5,580 | 5,610 | 1,389,800 | 5,610 |
| 2017-05-15 | 5,450 | 5,510 | 5,410 | 5,490 | 949,500 | 5,490 |
| 2017-05-12 | 5,380 | 5,430 | 5,320 | 5,420 | 1,398,500 | 5,420 |
| 2017-05-11 | 5,360 | 5,400 | 5,310 | 5,360 | 669,300 | 5,360 |
| 2017-05-10 | 5,250 | 5,450 | 5,240 | 5,330 | 1,220,000 | 5,330 |
| 2017-05-09 | 5,200 | 5,230 | 5,090 | 5,120 | 1,066,400 | 5,120 |
| 2017-05-08 | 5,000 | 5,140 | 4,995 | 5,130 | 1,290,300 | 5,130 |
| 2017-05-02 | 4,990 | 4,990 | 4,930 | 4,960 | 525,300 | 4,960 |
| 2017-05-01 | 4,880 | 4,990 | 4,880 | 4,965 | 513,100 | 4,965 |
| 2017-04-28 | 4,925 | 4,960 | 4,890 | 4,900 | 841,300 | 4,900 |
| 2017-04-27 | 4,965 | 4,995 | 4,950 | 4,980 | 590,900 | 4,980 |
| 2017-04-26 | 4,945 | 5,030 | 4,935 | 5,010 | 866,700 | 5,010 |
| 2017-04-25 | 4,845 | 4,940 | 4,835 | 4,920 | 937,800 | 4,920 |
| 2017-04-24 | 4,795 | 4,825 | 4,775 | 4,810 | 695,100 | 4,810 |
| 2017-04-21 | 4,700 | 4,750 | 4,690 | 4,740 | 1,021,000 | 4,740 |
| 2017-04-20 | 4,700 | 4,715 | 4,665 | 4,675 | 619,200 | 4,675 |
| 2017-04-19 | 4,655 | 4,765 | 4,645 | 4,715 | 963,900 | 4,715 |
| 2017-04-18 | 4,665 | 4,715 | 4,650 | 4,660 | 720,100 | 4,660 |
| 2017-04-17 | 4,635 | 4,705 | 4,615 | 4,665 | 512,200 | 4,665 |
| 2017-04-14 | 4,740 | 4,740 | 4,630 | 4,640 | 1,243,300 | 4,640 |
| 2017-04-13 | 4,690 | 4,720 | 4,595 | 4,710 | 936,300 | 4,710 |
| 2017-04-12 | 4,785 | 4,795 | 4,720 | 4,775 | 853,300 | 4,775 |
| 2017-04-11 | 4,845 | 4,880 | 4,815 | 4,840 | 589,700 | 4,840 |
| 2017-04-10 | 4,880 | 4,910 | 4,845 | 4,875 | 577,800 | 4,875 |
| 2017-04-07 | 4,900 | 4,920 | 4,815 | 4,875 | 1,120,600 | 4,875 |
| 2017-04-06 | 4,900 | 4,945 | 4,835 | 4,895 | 1,271,700 | 4,895 |
| 2017-04-05 | 4,930 | 5,010 | 4,930 | 4,975 | 834,600 | 4,975 |
| 2017-04-04 | 4,975 | 5,020 | 4,905 | 4,925 | 1,159,500 | 4,925 |
| 2017-04-03 | 5,010 | 5,030 | 4,900 | 4,905 | 824,500 | 4,905 |
| 2017-03-31 | 4,930 | 5,040 | 4,900 | 4,950 | 1,134,300 | 4,950 |
| 2017-03-30 | 4,870 | 4,905 | 4,855 | 4,880 | 667,900 | 4,880 |
| 2017-03-29 | 4,805 | 4,935 | 4,800 | 4,900 | 719,600 | 4,900 |
| 2017-03-28 | 4,850 | 4,860 | 4,800 | 4,820 | 767,200 | 4,820 |
| 2017-03-27 | 4,850 | 4,850 | 4,780 | 4,820 | 726,000 | 4,820 |
| 2017-03-24 | 4,850 | 4,885 | 4,815 | 4,865 | 901,000 | 4,865 |
| 2017-03-23 | 4,905 | 4,935 | 4,870 | 4,875 | 567,900 | 4,875 |
| 2017-03-22 | 4,860 | 4,905 | 4,825 | 4,865 | 1,152,100 | 4,865 |
| 2017-03-21 | 4,820 | 4,880 | 4,800 | 4,865 | 648,500 | 4,865 |
| 2017-03-17 | 4,905 | 4,925 | 4,850 | 4,875 | 1,260,700 | 4,875 |
| 2017-03-16 | 4,950 | 4,970 | 4,895 | 4,910 | 834,600 | 4,910 |
| 2017-03-15 | 5,030 | 5,080 | 5,010 | 5,030 | 523,200 | 5,030 |
| 2017-03-14 | 5,050 | 5,110 | 5,010 | 5,060 | 725,400 | 5,060 |
| 2017-03-13 | 5,060 | 5,090 | 5,010 | 5,030 | 940,300 | 5,030 |
| 2017-03-10 | 4,970 | 5,020 | 4,935 | 4,990 | 1,668,500 | 4,990 |
| 2017-03-09 | 4,995 | 5,020 | 4,950 | 4,970 | 658,200 | 4,970 |
| 2017-03-08 | 5,060 | 5,060 | 4,950 | 4,955 | 778,000 | 4,955 |
| 2017-03-07 | 5,020 | 5,090 | 5,000 | 5,070 | 808,900 | 5,070 |
| 2017-03-06 | 4,985 | 5,040 | 4,970 | 5,020 | 434,900 | 5,020 |
| 2017-03-03 | 5,010 | 5,020 | 4,930 | 4,955 | 679,300 | 4,955 |
| 2017-03-02 | 4,980 | 5,010 | 4,940 | 4,975 | 1,020,800 | 4,975 |
| 2017-03-01 | 4,920 | 5,000 | 4,870 | 4,985 | 702,800 | 4,985 |
| 2017-02-28 | 4,950 | 5,020 | 4,915 | 4,920 | 822,100 | 4,920 |
| 2017-02-27 | 4,940 | 4,955 | 4,870 | 4,915 | 546,300 | 4,915 |
| 2017-02-24 | 4,975 | 4,975 | 4,900 | 4,945 | 461,600 | 4,945 |
| 2017-02-23 | 4,900 | 4,980 | 4,840 | 4,960 | 950,800 | 4,960 |
| 2017-02-22 | 4,895 | 5,020 | 4,885 | 4,990 | 1,445,100 | 4,990 |
| 2017-02-21 | 4,815 | 4,855 | 4,790 | 4,840 | 689,700 | 4,840 |
| 2017-02-20 | 4,735 | 4,860 | 4,725 | 4,840 | 1,133,200 | 4,840 |
| 2017-02-17 | 4,650 | 4,970 | 4,650 | 4,805 | 5,070,700 | 4,805 |
| 2017-02-16 | 4,380 | 4,415 | 4,340 | 4,395 | 538,400 | 4,395 |
| 2017-02-15 | 4,420 | 4,445 | 4,385 | 4,390 | 690,700 | 4,390 |
| 2017-02-14 | 4,450 | 4,465 | 4,390 | 4,395 | 825,000 | 4,395 |
| 2017-02-13 | 4,565 | 4,580 | 4,460 | 4,475 | 814,200 | 4,475 |
| 2017-02-10 | 4,485 | 4,515 | 4,460 | 4,500 | 797,300 | 4,500 |
| 2017-02-09 | 4,335 | 4,425 | 4,335 | 4,390 | 512,300 | 4,390 |
| 2017-02-08 | 4,375 | 4,395 | 4,325 | 4,350 | 455,100 | 4,350 |
| 2017-02-07 | 4,415 | 4,460 | 4,355 | 4,360 | 607,700 | 4,360 |
| 2017-02-06 | 4,405 | 4,460 | 4,395 | 4,460 | 449,000 | 4,460 |
| 2017-02-03 | 4,425 | 4,465 | 4,360 | 4,375 | 606,200 | 4,375 |
| 2017-02-02 | 4,405 | 4,470 | 4,385 | 4,400 | 633,500 | 4,400 |
| 2017-02-01 | 4,390 | 4,460 | 4,355 | 4,410 | 556,400 | 4,410 |
| 2017-01-31 | 4,450 | 4,505 | 4,360 | 4,385 | 864,200 | 4,385 |
| 2017-01-30 | 4,470 | 4,515 | 4,450 | 4,495 | 593,900 | 4,495 |
| 2017-01-27 | 4,440 | 4,490 | 4,440 | 4,480 | 995,800 | 4,480 |
| 2017-01-26 | 4,250 | 4,395 | 4,230 | 4,390 | 1,003,700 | 4,390 |
| 2017-01-25 | 4,215 | 4,255 | 4,185 | 4,205 | 503,000 | 4,205 |
| 2017-01-24 | 4,195 | 4,215 | 4,155 | 4,160 | 671,000 | 4,160 |
| 2017-01-23 | 4,195 | 4,205 | 4,140 | 4,165 | 892,500 | 4,165 |
| 2017-01-20 | 4,230 | 4,240 | 4,140 | 4,215 | 1,011,300 | 4,215 |
| 2017-01-19 | 4,180 | 4,280 | 4,175 | 4,240 | 660,700 | 4,240 |
| 2017-01-18 | 4,240 | 4,240 | 4,190 | 4,220 | 556,700 | 4,220 |
| 2017-01-17 | 4,295 | 4,295 | 4,215 | 4,220 | 573,100 | 4,220 |
| 2017-01-16 | 4,315 | 4,320 | 4,250 | 4,285 | 497,500 | 4,285 |
| 2017-01-13 | 4,260 | 4,320 | 4,255 | 4,315 | 847,300 | 4,315 |
| 2017-01-12 | 4,245 | 4,280 | 4,215 | 4,235 | 613,600 | 4,235 |
| 2017-01-11 | 4,260 | 4,280 | 4,225 | 4,240 | 597,100 | 4,240 |
| 2017-01-10 | 4,300 | 4,330 | 4,240 | 4,260 | 729,700 | 4,260 |
| 2017-01-06 | 4,275 | 4,335 | 4,255 | 4,300 | 660,700 | 4,300 |
| 2017-01-05 | 4,250 | 4,290 | 4,235 | 4,255 | 851,200 | 4,255 |
| 2017-01-04 | 4,180 | 4,230 | 4,140 | 4,225 | 926,300 | 4,225 |
分割・併合履歴 ： [2001-03-27]1株→2株 [1999-09-27]1株→3株
