4917 (株)マンダム 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 | 3,710 | 3,715 | 3,690 | 3,695 | 60,900 | 3,695 |
| 2017-12-28 | 3,705 | 3,720 | 3,685 | 3,705 | 77,700 | 3,705 |
| 2017-12-27 | 3,720 | 3,735 | 3,705 | 3,705 | 64,400 | 3,705 |
| 2017-12-26 | 3,730 | 3,745 | 3,705 | 3,715 | 46,000 | 3,715 |
| 2017-12-25 | 3,670 | 3,715 | 3,670 | 3,715 | 44,800 | 3,715 |
| 2017-12-22 | 3,680 | 3,720 | 3,660 | 3,665 | 117,500 | 3,665 |
| 2017-12-21 | 3,675 | 3,695 | 3,655 | 3,690 | 62,600 | 3,690 |
| 2017-12-20 | 3,690 | 3,705 | 3,670 | 3,675 | 85,100 | 3,675 |
| 2017-12-19 | 3,670 | 3,700 | 3,660 | 3,690 | 124,300 | 3,690 |
| 2017-12-18 | 3,690 | 3,715 | 3,665 | 3,680 | 151,400 | 3,680 |
| 2017-12-15 | 3,705 | 3,705 | 3,605 | 3,680 | 316,700 | 3,680 |
| 2017-12-14 | 3,765 | 3,770 | 3,680 | 3,710 | 197,800 | 3,710 |
| 2017-12-13 | 3,775 | 3,785 | 3,735 | 3,760 | 91,500 | 3,760 |
| 2017-12-12 | 3,810 | 3,810 | 3,760 | 3,765 | 97,700 | 3,765 |
| 2017-12-11 | 3,835 | 3,850 | 3,760 | 3,800 | 102,400 | 3,800 |
| 2017-12-08 | 3,815 | 3,850 | 3,790 | 3,815 | 170,200 | 3,815 |
| 2017-12-07 | 3,735 | 3,815 | 3,725 | 3,815 | 158,200 | 3,815 |
| 2017-12-06 | 3,695 | 3,745 | 3,670 | 3,680 | 179,000 | 3,680 |
| 2017-12-05 | 3,780 | 3,790 | 3,740 | 3,765 | 97,300 | 3,765 |
| 2017-12-04 | 3,875 | 3,875 | 3,775 | 3,785 | 104,900 | 3,785 |
| 2017-12-01 | 3,860 | 3,880 | 3,795 | 3,825 | 130,600 | 3,825 |
| 2017-11-30 | 3,750 | 3,795 | 3,700 | 3,795 | 128,700 | 3,795 |
| 2017-11-29 | 3,705 | 3,740 | 3,685 | 3,740 | 188,300 | 3,740 |
| 2017-11-28 | 3,720 | 3,750 | 3,690 | 3,730 | 191,600 | 3,730 |
| 2017-11-27 | 3,710 | 3,755 | 3,685 | 3,710 | 142,500 | 3,710 |
| 2017-11-24 | 3,650 | 3,680 | 3,625 | 3,680 | 68,300 | 3,680 |
| 2017-11-22 | 3,675 | 3,695 | 3,625 | 3,645 | 115,800 | 3,645 |
| 2017-11-21 | 3,635 | 3,665 | 3,620 | 3,645 | 89,100 | 3,645 |
| 2017-11-20 | 3,540 | 3,605 | 3,525 | 3,595 | 80,500 | 3,595 |
| 2017-11-17 | 3,565 | 3,605 | 3,540 | 3,560 | 130,300 | 3,560 |
| 2017-11-16 | 3,455 | 3,570 | 3,450 | 3,565 | 119,800 | 3,565 |
| 2017-11-15 | 3,535 | 3,560 | 3,485 | 3,495 | 81,100 | 3,495 |
| 2017-11-13 | 3,665 | 3,665 | 3,585 | 3,590 | 99,700 | 3,590 |
| 2017-11-10 | 3,555 | 3,610 | 3,540 | 3,595 | 86,600 | 3,595 |
| 2017-11-09 | 3,645 | 3,650 | 3,535 | 3,570 | 153,800 | 3,570 |
| 2017-11-08 | 3,550 | 3,650 | 3,530 | 3,645 | 160,000 | 3,645 |
| 2017-11-07 | 3,435 | 3,525 | 3,435 | 3,525 | 120,300 | 3,525 |
| 2017-11-06 | 3,455 | 3,475 | 3,435 | 3,455 | 210,800 | 3,455 |
| 2017-11-02 | 3,450 | 3,490 | 3,410 | 3,470 | 123,700 | 3,470 |
| 2017-11-01 | 3,370 | 3,455 | 3,350 | 3,445 | 204,400 | 3,445 |
| 2017-10-31 | 3,410 | 3,460 | 3,320 | 3,375 | 491,000 | 3,375 |
| 2017-10-30 | 3,270 | 3,295 | 3,255 | 3,275 | 251,800 | 3,275 |
| 2017-10-27 | 3,205 | 3,260 | 3,205 | 3,250 | 109,200 | 3,250 |
| 2017-10-26 | 3,210 | 3,240 | 3,205 | 3,210 | 114,700 | 3,210 |
| 2017-10-25 | 3,230 | 3,250 | 3,215 | 3,225 | 108,900 | 3,225 |
| 2017-10-24 | 3,200 | 3,230 | 3,190 | 3,225 | 87,600 | 3,225 |
| 2017-10-23 | 3,225 | 3,225 | 3,185 | 3,210 | 93,700 | 3,210 |
| 2017-10-20 | 3,180 | 3,205 | 3,170 | 3,180 | 84,800 | 3,180 |
| 2017-10-19 | 3,195 | 3,225 | 3,185 | 3,200 | 115,100 | 3,200 |
| 2017-10-18 | 3,175 | 3,195 | 3,150 | 3,180 | 140,000 | 3,180 |
| 2017-10-17 | 3,150 | 3,200 | 3,135 | 3,190 | 171,400 | 3,190 |
| 2017-10-16 | 3,120 | 3,175 | 3,105 | 3,150 | 96,000 | 3,150 |
| 2017-10-13 | 3,115 | 3,140 | 3,110 | 3,130 | 108,700 | 3,130 |
| 2017-10-12 | 3,100 | 3,125 | 3,090 | 3,120 | 90,200 | 3,120 |
| 2017-10-11 | 3,120 | 3,135 | 3,095 | 3,100 | 80,800 | 3,100 |
| 2017-10-10 | 3,065 | 3,090 | 3,045 | 3,085 | 90,500 | 3,085 |
| 2017-10-06 | 3,085 | 3,105 | 3,070 | 3,080 | 132,200 | 3,080 |
| 2017-10-05 | 3,065 | 3,100 | 3,060 | 3,070 | 136,800 | 3,070 |
| 2017-10-04 | 3,080 | 3,080 | 3,050 | 3,060 | 100,300 | 3,060 |
| 2017-10-03 | 3,140 | 3,140 | 3,085 | 3,100 | 170,400 | 3,100 |
| 2017-10-02 | 3,130 | 3,145 | 3,095 | 3,100 | 139,100 | 3,100 |
| 2017-09-29 | 3,085 | 3,105 | 3,055 | 3,095 | 125,600 | 3,095 |
| 2017-09-28 | 3,045 | 3,090 | 3,005 | 3,090 | 189,900 | 3,090 |
| 2017-09-27 | 3,055 | 3,055 | 2,984 | 3,025 | 119,400 | 3,025 |
| 2017-09-26 | 6,140 | 6,190 | 6,120 | 6,140 | 68,100 | 3,070 |
| 2017-09-25 | 6,150 | 6,180 | 6,120 | 6,160 | 81,800 | 3,080 |
| 2017-09-22 | 6,270 | 6,270 | 6,100 | 6,120 | 80,000 | 3,060 |
| 2017-09-21 | 6,260 | 6,310 | 6,200 | 6,210 | 91,600 | 3,105 |
| 2017-09-20 | 6,370 | 6,370 | 6,230 | 6,230 | 60,000 | 3,115 |
| 2017-09-19 | 6,330 | 6,370 | 6,270 | 6,360 | 102,600 | 3,180 |
| 2017-09-15 | 6,250 | 6,260 | 6,190 | 6,230 | 95,500 | 3,115 |
| 2017-09-14 | 6,240 | 6,290 | 6,190 | 6,250 | 96,000 | 3,125 |
| 2017-09-13 | 6,290 | 6,290 | 6,220 | 6,240 | 52,700 | 3,120 |
| 2017-09-12 | 6,360 | 6,360 | 6,240 | 6,270 | 81,700 | 3,135 |
| 2017-09-11 | 6,360 | 6,380 | 6,230 | 6,260 | 75,200 | 3,130 |
| 2017-09-08 | 6,250 | 6,360 | 6,250 | 6,280 | 92,700 | 3,140 |
| 2017-09-07 | 6,280 | 6,370 | 6,280 | 6,310 | 64,400 | 3,155 |
| 2017-09-06 | 6,190 | 6,270 | 6,130 | 6,240 | 90,200 | 3,120 |
| 2017-09-05 | 6,470 | 6,490 | 6,200 | 6,200 | 211,700 | 3,100 |
| 2017-09-04 | 6,590 | 6,620 | 6,460 | 6,470 | 81,500 | 3,235 |
| 2017-09-01 | 6,590 | 6,630 | 6,560 | 6,590 | 72,200 | 3,295 |
| 2017-08-31 | 6,510 | 6,650 | 6,510 | 6,590 | 105,500 | 3,295 |
| 2017-08-30 | 6,500 | 6,540 | 6,480 | 6,490 | 87,900 | 3,245 |
| 2017-08-29 | 6,370 | 6,460 | 6,350 | 6,440 | 69,400 | 3,220 |
| 2017-08-28 | 6,260 | 6,450 | 6,260 | 6,430 | 130,600 | 3,215 |
| 2017-08-25 | 6,300 | 6,300 | 6,230 | 6,250 | 69,800 | 3,125 |
| 2017-08-24 | 6,210 | 6,320 | 6,200 | 6,290 | 163,600 | 3,145 |
| 2017-08-23 | 6,130 | 6,150 | 6,080 | 6,090 | 48,100 | 3,045 |
| 2017-08-22 | 6,040 | 6,110 | 6,040 | 6,090 | 61,900 | 3,045 |
| 2017-08-21 | 6,000 | 6,090 | 5,980 | 6,090 | 74,100 | 3,045 |
| 2017-08-18 | 5,970 | 6,020 | 5,920 | 5,930 | 79,800 | 2,965 |
| 2017-08-17 | 6,060 | 6,080 | 6,000 | 6,020 | 84,500 | 3,010 |
| 2017-08-16 | 6,010 | 6,100 | 6,010 | 6,060 | 93,700 | 3,030 |
| 2017-08-15 | 6,030 | 6,070 | 6,000 | 6,040 | 95,600 | 3,020 |
| 2017-08-14 | 6,130 | 6,130 | 6,030 | 6,040 | 81,000 | 3,020 |
| 2017-08-10 | 6,110 | 6,190 | 6,080 | 6,180 | 52,200 | 3,090 |
| 2017-08-09 | 6,090 | 6,100 | 6,010 | 6,030 | 73,900 | 3,015 |
| 2017-08-08 | 6,170 | 6,170 | 6,090 | 6,120 | 41,000 | 3,060 |
| 2017-08-07 | 6,190 | 6,190 | 6,120 | 6,170 | 39,800 | 3,085 |
| 2017-08-04 | 6,090 | 6,190 | 6,070 | 6,180 | 69,100 | 3,090 |
| 2017-08-03 | 6,110 | 6,180 | 6,060 | 6,100 | 66,200 | 3,050 |
| 2017-08-02 | 6,050 | 6,160 | 6,030 | 6,150 | 66,100 | 3,075 |
| 2017-08-01 | 6,190 | 6,190 | 6,000 | 6,020 | 109,700 | 3,010 |
| 2017-07-31 | 6,240 | 6,240 | 6,000 | 6,090 | 117,200 | 3,045 |
| 2017-07-28 | 6,080 | 6,130 | 6,060 | 6,090 | 45,200 | 3,045 |
| 2017-07-27 | 6,060 | 6,170 | 6,060 | 6,130 | 45,900 | 3,065 |
| 2017-07-26 | 6,100 | 6,130 | 6,060 | 6,110 | 48,100 | 3,055 |
| 2017-07-25 | 6,160 | 6,180 | 6,110 | 6,120 | 25,900 | 3,060 |
| 2017-07-24 | 6,200 | 6,200 | 6,120 | 6,180 | 39,400 | 3,090 |
| 2017-07-21 | 6,190 | 6,240 | 6,170 | 6,220 | 27,400 | 3,110 |
| 2017-07-20 | 6,200 | 6,270 | 6,180 | 6,240 | 36,700 | 3,120 |
| 2017-07-19 | 6,200 | 6,290 | 6,200 | 6,240 | 45,300 | 3,120 |
| 2017-07-18 | 6,210 | 6,220 | 6,140 | 6,190 | 48,000 | 3,095 |
| 2017-07-14 | 6,260 | 6,280 | 6,220 | 6,260 | 56,600 | 3,130 |
| 2017-07-13 | 6,190 | 6,240 | 6,170 | 6,230 | 97,300 | 3,115 |
| 2017-07-12 | 6,100 | 6,160 | 6,090 | 6,150 | 62,800 | 3,075 |
| 2017-07-11 | 6,090 | 6,100 | 6,030 | 6,080 | 33,600 | 3,040 |
| 2017-07-10 | 6,040 | 6,090 | 6,020 | 6,040 | 32,300 | 3,020 |
| 2017-07-07 | 6,010 | 6,050 | 5,980 | 6,010 | 46,300 | 3,005 |
| 2017-07-06 | 6,010 | 6,070 | 6,010 | 6,040 | 35,500 | 3,020 |
| 2017-07-05 | 5,990 | 6,050 | 5,970 | 6,050 | 48,800 | 3,025 |
| 2017-07-04 | 6,100 | 6,110 | 6,030 | 6,050 | 45,000 | 3,025 |
| 2017-07-03 | 6,020 | 6,120 | 6,020 | 6,100 | 45,800 | 3,050 |
| 2017-06-30 | 6,080 | 6,110 | 6,010 | 6,090 | 80,100 | 3,045 |
| 2017-06-29 | 6,100 | 6,130 | 6,050 | 6,120 | 45,200 | 3,060 |
| 2017-06-28 | 6,180 | 6,180 | 6,090 | 6,100 | 34,000 | 3,050 |
| 2017-06-27 | 6,150 | 6,170 | 6,110 | 6,160 | 43,500 | 3,080 |
| 2017-06-26 | 6,070 | 6,130 | 6,070 | 6,120 | 26,600 | 3,060 |
| 2017-06-23 | 6,140 | 6,170 | 6,060 | 6,070 | 51,600 | 3,035 |
| 2017-06-22 | 6,180 | 6,240 | 6,130 | 6,190 | 91,600 | 3,095 |
| 2017-06-21 | 6,170 | 6,220 | 6,100 | 6,100 | 61,300 | 3,050 |
| 2017-06-20 | 6,090 | 6,170 | 6,080 | 6,170 | 62,400 | 3,085 |
| 2017-06-19 | 6,090 | 6,140 | 6,010 | 6,040 | 79,300 | 3,020 |
| 2017-06-16 | 6,090 | 6,120 | 6,030 | 6,080 | 106,100 | 3,040 |
| 2017-06-15 | 6,020 | 6,050 | 5,980 | 6,010 | 49,800 | 3,005 |
| 2017-06-14 | 6,050 | 6,080 | 6,010 | 6,020 | 56,200 | 3,010 |
| 2017-06-13 | 5,950 | 6,040 | 5,940 | 6,030 | 84,100 | 3,015 |
| 2017-06-12 | 5,930 | 5,980 | 5,890 | 5,940 | 46,800 | 2,970 |
| 2017-06-09 | 5,930 | 6,010 | 5,890 | 5,900 | 94,100 | 2,950 |
| 2017-06-08 | 6,020 | 6,060 | 5,980 | 5,990 | 128,100 | 2,995 |
| 2017-06-07 | 6,060 | 6,150 | 6,020 | 6,140 | 85,600 | 3,070 |
| 2017-06-06 | 6,090 | 6,100 | 6,000 | 6,050 | 92,400 | 3,025 |
| 2017-06-05 | 5,990 | 6,170 | 5,980 | 6,150 | 77,900 | 3,075 |
| 2017-06-02 | 5,960 | 6,040 | 5,940 | 6,020 | 102,400 | 3,010 |
| 2017-06-01 | 5,730 | 5,900 | 5,730 | 5,880 | 170,500 | 2,940 |
| 2017-05-31 | 5,710 | 5,830 | 5,700 | 5,780 | 125,400 | 2,890 |
| 2017-05-30 | 5,810 | 5,830 | 5,730 | 5,750 | 261,900 | 2,875 |
| 2017-05-29 | 5,710 | 5,760 | 5,650 | 5,710 | 87,400 | 2,855 |
| 2017-05-26 | 5,670 | 5,670 | 5,610 | 5,610 | 25,800 | 2,805 |
| 2017-05-25 | 5,590 | 5,690 | 5,580 | 5,660 | 99,200 | 2,830 |
| 2017-05-24 | 5,690 | 5,700 | 5,630 | 5,650 | 57,200 | 2,825 |
| 2017-05-23 | 5,660 | 5,720 | 5,630 | 5,660 | 51,700 | 2,830 |
| 2017-05-22 | 5,700 | 5,710 | 5,630 | 5,660 | 47,000 | 2,830 |
| 2017-05-19 | 5,680 | 5,700 | 5,610 | 5,640 | 56,200 | 2,820 |
| 2017-05-18 | 5,640 | 5,710 | 5,630 | 5,670 | 103,700 | 2,835 |
| 2017-05-17 | 5,700 | 5,760 | 5,680 | 5,740 | 40,500 | 2,870 |
| 2017-05-16 | 5,750 | 5,810 | 5,710 | 5,750 | 51,100 | 2,875 |
| 2017-05-15 | 5,680 | 5,730 | 5,650 | 5,720 | 84,700 | 2,860 |
| 2017-05-12 | 5,540 | 5,650 | 5,530 | 5,650 | 79,800 | 2,825 |
| 2017-05-11 | 5,460 | 5,580 | 5,460 | 5,530 | 124,200 | 2,765 |
| 2017-05-10 | 5,560 | 5,580 | 5,490 | 5,560 | 58,800 | 2,780 |
| 2017-05-09 | 5,550 | 5,580 | 5,520 | 5,570 | 71,600 | 2,785 |
| 2017-05-08 | 5,460 | 5,610 | 5,430 | 5,600 | 99,900 | 2,800 |
| 2017-05-02 | 5,380 | 5,410 | 5,360 | 5,360 | 56,500 | 2,680 |
| 2017-05-01 | 5,290 | 5,350 | 5,290 | 5,330 | 36,500 | 2,665 |
| 2017-04-28 | 5,340 | 5,350 | 5,270 | 5,290 | 49,500 | 2,645 |
| 2017-04-27 | 5,430 | 5,430 | 5,320 | 5,350 | 68,500 | 2,675 |
| 2017-04-26 | 5,340 | 5,350 | 5,290 | 5,340 | 60,100 | 2,670 |
| 2017-04-25 | 5,240 | 5,320 | 5,230 | 5,280 | 69,800 | 2,640 |
| 2017-04-24 | 5,240 | 5,260 | 5,200 | 5,240 | 35,700 | 2,620 |
| 2017-04-21 | 5,150 | 5,210 | 5,140 | 5,210 | 32,300 | 2,605 |
| 2017-04-20 | 5,180 | 5,200 | 5,150 | 5,150 | 35,400 | 2,575 |
| 2017-04-19 | 5,130 | 5,230 | 5,130 | 5,180 | 38,100 | 2,590 |
| 2017-04-18 | 5,180 | 5,190 | 5,130 | 5,170 | 26,000 | 2,585 |
| 2017-04-17 | 5,060 | 5,180 | 5,060 | 5,160 | 33,600 | 2,580 |
| 2017-04-14 | 5,220 | 5,230 | 5,080 | 5,100 | 59,100 | 2,550 |
| 2017-04-13 | 5,180 | 5,270 | 5,170 | 5,230 | 55,400 | 2,615 |
| 2017-04-12 | 5,210 | 5,210 | 5,140 | 5,190 | 36,300 | 2,595 |
| 2017-04-11 | 5,190 | 5,240 | 5,170 | 5,200 | 45,300 | 2,600 |
| 2017-04-10 | 5,270 | 5,290 | 5,190 | 5,200 | 64,700 | 2,600 |
| 2017-04-07 | 5,230 | 5,280 | 5,170 | 5,260 | 50,700 | 2,630 |
| 2017-04-06 | 5,260 | 5,300 | 5,130 | 5,160 | 57,900 | 2,580 |
| 2017-04-05 | 5,270 | 5,320 | 5,260 | 5,290 | 41,600 | 2,645 |
| 2017-04-04 | 5,310 | 5,360 | 5,250 | 5,310 | 54,200 | 2,655 |
| 2017-04-03 | 5,270 | 5,330 | 5,250 | 5,310 | 46,300 | 2,655 |
| 2017-03-31 | 5,330 | 5,340 | 5,220 | 5,220 | 70,600 | 2,610 |
| 2017-03-30 | 5,350 | 5,360 | 5,280 | 5,300 | 68,100 | 2,650 |
| 2017-03-29 | 5,290 | 5,330 | 5,260 | 5,320 | 61,000 | 2,660 |
| 2017-03-28 | 5,320 | 5,330 | 5,240 | 5,320 | 157,900 | 2,660 |
| 2017-03-27 | 5,340 | 5,340 | 5,250 | 5,280 | 69,600 | 2,640 |
| 2017-03-24 | 5,300 | 5,380 | 5,280 | 5,380 | 59,100 | 2,690 |
| 2017-03-23 | 5,370 | 5,380 | 5,260 | 5,290 | 111,500 | 2,645 |
| 2017-03-22 | 5,390 | 5,460 | 5,390 | 5,400 | 53,700 | 2,700 |
| 2017-03-21 | 5,430 | 5,500 | 5,430 | 5,440 | 52,000 | 2,720 |
| 2017-03-17 | 5,470 | 5,480 | 5,400 | 5,420 | 62,200 | 2,710 |
| 2017-03-16 | 5,460 | 5,500 | 5,450 | 5,480 | 59,100 | 2,740 |
| 2017-03-15 | 5,360 | 5,480 | 5,350 | 5,470 | 69,200 | 2,735 |
| 2017-03-14 | 5,350 | 5,360 | 5,320 | 5,340 | 63,000 | 2,670 |
| 2017-03-13 | 5,460 | 5,460 | 5,330 | 5,360 | 79,000 | 2,680 |
| 2017-03-10 | 5,320 | 5,420 | 5,300 | 5,420 | 93,700 | 2,710 |
| 2017-03-09 | 5,330 | 5,330 | 5,230 | 5,240 | 73,100 | 2,620 |
| 2017-03-08 | 5,270 | 5,330 | 5,260 | 5,330 | 40,000 | 2,665 |
| 2017-03-07 | 5,260 | 5,310 | 5,250 | 5,270 | 62,400 | 2,635 |
| 2017-03-06 | 5,330 | 5,340 | 5,280 | 5,280 | 42,500 | 2,640 |
| 2017-03-03 | 5,310 | 5,370 | 5,280 | 5,350 | 65,000 | 2,675 |
| 2017-03-02 | 5,340 | 5,340 | 5,280 | 5,310 | 48,400 | 2,655 |
| 2017-03-01 | 5,290 | 5,330 | 5,260 | 5,300 | 45,900 | 2,650 |
| 2017-02-28 | 5,300 | 5,350 | 5,270 | 5,290 | 62,200 | 2,645 |
| 2017-02-27 | 5,220 | 5,280 | 5,210 | 5,280 | 34,300 | 2,640 |
| 2017-02-24 | 5,240 | 5,280 | 5,220 | 5,260 | 40,400 | 2,630 |
| 2017-02-23 | 5,220 | 5,310 | 5,220 | 5,260 | 38,300 | 2,630 |
| 2017-02-22 | 5,220 | 5,250 | 5,200 | 5,220 | 32,000 | 2,610 |
| 2017-02-21 | 5,200 | 5,220 | 5,170 | 5,220 | 46,100 | 2,610 |
| 2017-02-20 | 5,220 | 5,220 | 5,170 | 5,200 | 24,700 | 2,600 |
| 2017-02-17 | 5,180 | 5,220 | 5,160 | 5,200 | 21,500 | 2,600 |
| 2017-02-16 | 5,210 | 5,240 | 5,180 | 5,210 | 43,800 | 2,605 |
| 2017-02-15 | 5,230 | 5,230 | 5,170 | 5,190 | 63,100 | 2,595 |
| 2017-02-14 | 5,250 | 5,250 | 5,190 | 5,200 | 42,000 | 2,600 |
| 2017-02-13 | 5,240 | 5,280 | 5,180 | 5,200 | 84,800 | 2,600 |
| 2017-02-10 | 5,280 | 5,280 | 5,170 | 5,250 | 69,000 | 2,625 |
| 2017-02-09 | 5,320 | 5,350 | 5,210 | 5,230 | 70,600 | 2,615 |
| 2017-02-08 | 5,200 | 5,230 | 5,150 | 5,220 | 50,800 | 2,610 |
| 2017-02-07 | 5,220 | 5,280 | 5,210 | 5,230 | 44,000 | 2,615 |
| 2017-02-06 | 5,270 | 5,290 | 5,210 | 5,270 | 60,300 | 2,635 |
| 2017-02-03 | 5,300 | 5,350 | 5,230 | 5,270 | 48,500 | 2,635 |
| 2017-02-02 | 5,340 | 5,380 | 5,310 | 5,310 | 56,800 | 2,655 |
| 2017-02-01 | 5,330 | 5,360 | 5,280 | 5,340 | 88,100 | 2,670 |
| 2017-01-31 | 5,240 | 5,350 | 5,240 | 5,320 | 94,800 | 2,660 |
| 2017-01-30 | 5,260 | 5,300 | 5,220 | 5,260 | 55,700 | 2,630 |
| 2017-01-27 | 5,310 | 5,380 | 5,250 | 5,270 | 86,500 | 2,635 |
| 2017-01-26 | 5,190 | 5,250 | 5,170 | 5,230 | 65,300 | 2,615 |
| 2017-01-25 | 5,170 | 5,170 | 5,110 | 5,170 | 43,900 | 2,585 |
| 2017-01-24 | 5,090 | 5,120 | 5,050 | 5,090 | 51,800 | 2,545 |
| 2017-01-23 | 5,060 | 5,110 | 5,020 | 5,080 | 80,600 | 2,540 |
| 2017-01-20 | 5,100 | 5,190 | 5,090 | 5,110 | 67,300 | 2,555 |
| 2017-01-19 | 5,050 | 5,110 | 5,050 | 5,080 | 36,100 | 2,540 |
| 2017-01-18 | 5,060 | 5,150 | 5,000 | 5,020 | 52,400 | 2,510 |
| 2017-01-17 | 5,100 | 5,110 | 5,030 | 5,040 | 57,600 | 2,520 |
| 2017-01-16 | 5,050 | 5,130 | 5,050 | 5,080 | 31,200 | 2,540 |
| 2017-01-13 | 5,030 | 5,130 | 5,030 | 5,110 | 49,100 | 2,555 |
| 2017-01-12 | 5,090 | 5,090 | 5,010 | 5,050 | 67,200 | 2,525 |
| 2017-01-11 | 5,110 | 5,200 | 5,110 | 5,120 | 75,600 | 2,560 |
| 2017-01-10 | 5,100 | 5,170 | 5,050 | 5,080 | 107,800 | 2,540 |
| 2017-01-06 | 5,110 | 5,140 | 5,080 | 5,130 | 47,200 | 2,565 |
| 2017-01-05 | 5,090 | 5,120 | 5,050 | 5,100 | 43,200 | 2,550 |
| 2017-01-04 | 5,040 | 5,110 | 5,030 | 5,070 | 69,500 | 2,535 |
分割・併合履歴 ： [2017-09-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
