4919 (株)ミルボン 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 | 3,805 | 3,820 | 3,775 | 3,790 | 67,000 | 3,790 |
| 2017-12-28 | 3,815 | 3,820 | 3,760 | 3,780 | 88,000 | 3,780 |
| 2017-12-27 | 3,890 | 3,890 | 3,780 | 3,805 | 160,000 | 3,805 |
| 2017-12-26 | 7,920 | 7,930 | 7,860 | 7,890 | 67,000 | 3,945 |
| 2017-12-25 | 7,760 | 7,950 | 7,760 | 7,930 | 31,900 | 3,965 |
| 2017-12-22 | 7,750 | 7,880 | 7,750 | 7,840 | 32,000 | 3,920 |
| 2017-12-21 | 7,760 | 7,820 | 7,740 | 7,750 | 84,500 | 3,875 |
| 2017-12-20 | 7,870 | 7,890 | 7,770 | 7,770 | 38,100 | 3,885 |
| 2017-12-19 | 7,770 | 7,880 | 7,730 | 7,870 | 51,400 | 3,935 |
| 2017-12-18 | 7,880 | 7,890 | 7,780 | 7,780 | 54,800 | 3,890 |
| 2017-12-15 | 7,840 | 7,850 | 7,790 | 7,820 | 73,900 | 3,910 |
| 2017-12-14 | 7,880 | 7,900 | 7,820 | 7,840 | 63,000 | 3,920 |
| 2017-12-13 | 7,970 | 7,980 | 7,890 | 7,910 | 79,600 | 3,955 |
| 2017-12-12 | 8,010 | 8,010 | 7,960 | 7,970 | 42,000 | 3,985 |
| 2017-12-11 | 8,000 | 8,010 | 7,940 | 8,010 | 56,900 | 4,005 |
| 2017-12-08 | 8,000 | 8,050 | 7,960 | 8,000 | 62,100 | 4,000 |
| 2017-12-07 | 7,980 | 8,070 | 7,970 | 8,020 | 73,200 | 4,010 |
| 2017-12-06 | 8,010 | 8,050 | 7,930 | 7,970 | 80,400 | 3,985 |
| 2017-12-05 | 8,030 | 8,070 | 7,980 | 8,060 | 48,900 | 4,030 |
| 2017-12-04 | 8,210 | 8,210 | 7,970 | 8,000 | 65,400 | 4,000 |
| 2017-12-01 | 8,240 | 8,280 | 8,110 | 8,170 | 107,600 | 4,085 |
| 2017-11-30 | 7,930 | 8,140 | 7,760 | 8,090 | 306,600 | 4,045 |
| 2017-11-29 | 7,300 | 7,330 | 7,220 | 7,320 | 30,200 | 3,660 |
| 2017-11-28 | 7,100 | 7,310 | 7,090 | 7,270 | 61,900 | 3,635 |
| 2017-11-27 | 7,100 | 7,150 | 7,080 | 7,100 | 32,000 | 3,550 |
| 2017-11-24 | 7,090 | 7,180 | 7,060 | 7,150 | 26,900 | 3,575 |
| 2017-11-22 | 7,250 | 7,250 | 7,120 | 7,130 | 30,000 | 3,565 |
| 2017-11-21 | 7,170 | 7,240 | 7,150 | 7,200 | 35,700 | 3,600 |
| 2017-11-20 | 7,150 | 7,200 | 7,070 | 7,170 | 30,200 | 3,585 |
| 2017-11-17 | 7,320 | 7,320 | 7,150 | 7,170 | 46,400 | 3,585 |
| 2017-11-16 | 7,120 | 7,290 | 7,110 | 7,230 | 34,100 | 3,615 |
| 2017-11-15 | 7,360 | 7,360 | 7,150 | 7,150 | 46,100 | 3,575 |
| 2017-11-14 | 7,410 | 7,430 | 7,340 | 7,350 | 25,600 | 3,675 |
| 2017-11-13 | 7,360 | 7,460 | 7,360 | 7,410 | 27,700 | 3,705 |
| 2017-11-10 | 7,340 | 7,380 | 7,190 | 7,360 | 63,200 | 3,680 |
| 2017-11-09 | 7,260 | 7,500 | 7,260 | 7,420 | 54,700 | 3,710 |
| 2017-11-08 | 7,230 | 7,300 | 7,220 | 7,300 | 33,300 | 3,650 |
| 2017-11-07 | 7,170 | 7,230 | 7,140 | 7,230 | 38,300 | 3,615 |
| 2017-11-06 | 7,070 | 7,260 | 7,060 | 7,230 | 35,600 | 3,615 |
| 2017-11-02 | 7,050 | 7,070 | 7,010 | 7,050 | 19,900 | 3,525 |
| 2017-11-01 | 7,070 | 7,070 | 7,000 | 7,050 | 45,800 | 3,525 |
| 2017-10-31 | 7,020 | 7,100 | 6,970 | 7,090 | 42,000 | 3,545 |
| 2017-10-30 | 7,020 | 7,020 | 6,950 | 6,990 | 42,900 | 3,495 |
| 2017-10-27 | 7,040 | 7,040 | 6,990 | 7,020 | 28,600 | 3,510 |
| 2017-10-26 | 6,960 | 7,040 | 6,930 | 6,980 | 33,200 | 3,490 |
| 2017-10-25 | 6,950 | 7,060 | 6,950 | 6,970 | 57,700 | 3,485 |
| 2017-10-24 | 6,920 | 6,970 | 6,890 | 6,970 | 32,500 | 3,485 |
| 2017-10-23 | 6,920 | 6,930 | 6,860 | 6,920 | 29,600 | 3,460 |
| 2017-10-20 | 6,870 | 6,930 | 6,870 | 6,880 | 24,800 | 3,440 |
| 2017-10-19 | 6,900 | 6,950 | 6,870 | 6,890 | 27,500 | 3,445 |
| 2017-10-18 | 6,900 | 7,000 | 6,890 | 6,960 | 30,800 | 3,480 |
| 2017-10-17 | 6,850 | 6,950 | 6,850 | 6,940 | 53,800 | 3,470 |
| 2017-10-16 | 6,770 | 6,890 | 6,770 | 6,850 | 35,900 | 3,425 |
| 2017-10-13 | 6,720 | 6,840 | 6,700 | 6,810 | 59,200 | 3,405 |
| 2017-10-12 | 6,900 | 6,930 | 6,820 | 6,820 | 75,800 | 3,410 |
| 2017-10-11 | 6,960 | 6,990 | 6,900 | 6,940 | 28,900 | 3,470 |
| 2017-10-10 | 6,820 | 6,960 | 6,810 | 6,960 | 44,600 | 3,480 |
| 2017-10-06 | 6,900 | 7,010 | 6,820 | 6,910 | 108,300 | 3,455 |
| 2017-10-05 | 7,260 | 7,350 | 7,230 | 7,270 | 34,300 | 3,635 |
| 2017-10-04 | 7,260 | 7,260 | 7,130 | 7,210 | 41,800 | 3,605 |
| 2017-10-03 | 7,120 | 7,300 | 7,040 | 7,280 | 57,700 | 3,640 |
| 2017-10-02 | 6,850 | 7,170 | 6,850 | 7,120 | 61,700 | 3,560 |
| 2017-09-29 | 6,630 | 6,870 | 6,630 | 6,830 | 56,300 | 3,415 |
| 2017-09-28 | 6,520 | 6,620 | 6,440 | 6,620 | 30,300 | 3,310 |
| 2017-09-27 | 6,550 | 6,550 | 6,430 | 6,470 | 25,400 | 3,235 |
| 2017-09-26 | 6,470 | 6,550 | 6,470 | 6,550 | 26,100 | 3,275 |
| 2017-09-25 | 6,450 | 6,590 | 6,420 | 6,570 | 50,000 | 3,285 |
| 2017-09-22 | 6,590 | 6,590 | 6,420 | 6,440 | 26,700 | 3,220 |
| 2017-09-21 | 6,610 | 6,660 | 6,510 | 6,540 | 24,300 | 3,270 |
| 2017-09-20 | 6,700 | 6,750 | 6,600 | 6,610 | 25,400 | 3,305 |
| 2017-09-19 | 6,520 | 6,720 | 6,510 | 6,700 | 42,600 | 3,350 |
| 2017-09-15 | 6,510 | 6,510 | 6,400 | 6,500 | 36,700 | 3,250 |
| 2017-09-14 | 6,540 | 6,540 | 6,430 | 6,460 | 25,500 | 3,230 |
| 2017-09-13 | 6,500 | 6,530 | 6,480 | 6,490 | 28,200 | 3,245 |
| 2017-09-12 | 6,510 | 6,550 | 6,510 | 6,550 | 32,000 | 3,275 |
| 2017-09-11 | 6,430 | 6,490 | 6,430 | 6,480 | 26,000 | 3,240 |
| 2017-09-08 | 6,440 | 6,480 | 6,390 | 6,410 | 45,700 | 3,205 |
| 2017-09-07 | 6,440 | 6,500 | 6,430 | 6,480 | 19,700 | 3,240 |
| 2017-09-06 | 6,410 | 6,460 | 6,330 | 6,440 | 30,200 | 3,220 |
| 2017-09-05 | 6,600 | 6,600 | 6,420 | 6,440 | 32,200 | 3,220 |
| 2017-09-04 | 6,650 | 6,650 | 6,530 | 6,600 | 23,500 | 3,300 |
| 2017-09-01 | 6,670 | 6,670 | 6,620 | 6,640 | 18,700 | 3,320 |
| 2017-08-31 | 6,660 | 6,690 | 6,640 | 6,650 | 19,100 | 3,325 |
| 2017-08-30 | 6,620 | 6,660 | 6,580 | 6,660 | 19,500 | 3,330 |
| 2017-08-29 | 6,520 | 6,600 | 6,520 | 6,600 | 15,700 | 3,300 |
| 2017-08-28 | 6,470 | 6,560 | 6,470 | 6,560 | 18,600 | 3,280 |
| 2017-08-25 | 6,600 | 6,600 | 6,460 | 6,470 | 19,800 | 3,235 |
| 2017-08-24 | 6,530 | 6,600 | 6,500 | 6,560 | 21,800 | 3,280 |
| 2017-08-23 | 6,470 | 6,510 | 6,430 | 6,460 | 22,900 | 3,230 |
| 2017-08-22 | 6,550 | 6,590 | 6,470 | 6,490 | 27,200 | 3,245 |
| 2017-08-21 | 6,520 | 6,570 | 6,500 | 6,550 | 15,700 | 3,275 |
| 2017-08-18 | 6,560 | 6,580 | 6,510 | 6,510 | 18,800 | 3,255 |
| 2017-08-17 | 6,640 | 6,650 | 6,580 | 6,590 | 14,600 | 3,295 |
| 2017-08-16 | 6,700 | 6,710 | 6,610 | 6,610 | 20,300 | 3,305 |
| 2017-08-15 | 6,700 | 6,720 | 6,610 | 6,690 | 35,600 | 3,345 |
| 2017-08-14 | 6,650 | 6,650 | 6,550 | 6,560 | 45,400 | 3,280 |
| 2017-08-10 | 6,480 | 6,680 | 6,470 | 6,680 | 37,500 | 3,340 |
| 2017-08-09 | 6,570 | 6,570 | 6,440 | 6,480 | 34,300 | 3,240 |
| 2017-08-08 | 6,600 | 6,640 | 6,560 | 6,580 | 20,000 | 3,290 |
| 2017-08-07 | 6,550 | 6,600 | 6,490 | 6,600 | 32,800 | 3,300 |
| 2017-08-04 | 6,510 | 6,540 | 6,440 | 6,510 | 34,900 | 3,255 |
| 2017-08-03 | 6,420 | 6,510 | 6,400 | 6,450 | 32,100 | 3,225 |
| 2017-08-02 | 6,480 | 6,550 | 6,440 | 6,520 | 25,600 | 3,260 |
| 2017-08-01 | 6,470 | 6,490 | 6,390 | 6,480 | 33,900 | 3,240 |
| 2017-07-31 | 6,410 | 6,490 | 6,370 | 6,430 | 63,800 | 3,215 |
| 2017-07-28 | 6,530 | 6,530 | 6,370 | 6,390 | 240,300 | 3,195 |
| 2017-07-27 | 6,400 | 6,610 | 6,400 | 6,500 | 49,800 | 3,250 |
| 2017-07-26 | 6,480 | 6,510 | 6,380 | 6,430 | 28,700 | 3,215 |
| 2017-07-25 | 6,550 | 6,550 | 6,460 | 6,480 | 36,700 | 3,240 |
| 2017-07-24 | 6,520 | 6,570 | 6,480 | 6,560 | 36,400 | 3,280 |
| 2017-07-21 | 6,470 | 6,530 | 6,430 | 6,530 | 31,200 | 3,265 |
| 2017-07-20 | 6,450 | 6,480 | 6,430 | 6,470 | 24,800 | 3,235 |
| 2017-07-19 | 6,410 | 6,500 | 6,370 | 6,460 | 40,900 | 3,230 |
| 2017-07-18 | 6,330 | 6,410 | 6,300 | 6,400 | 42,900 | 3,200 |
| 2017-07-14 | 6,350 | 6,490 | 6,330 | 6,370 | 55,700 | 3,185 |
| 2017-07-13 | 6,220 | 6,360 | 6,220 | 6,340 | 62,700 | 3,170 |
| 2017-07-12 | 6,150 | 6,270 | 6,150 | 6,200 | 49,500 | 3,100 |
| 2017-07-11 | 6,180 | 6,260 | 6,140 | 6,230 | 51,600 | 3,115 |
| 2017-07-10 | 6,150 | 6,220 | 6,070 | 6,200 | 48,100 | 3,100 |
| 2017-07-07 | 6,280 | 6,280 | 6,050 | 6,050 | 52,400 | 3,025 |
| 2017-07-06 | 6,200 | 6,280 | 6,200 | 6,270 | 30,400 | 3,135 |
| 2017-07-05 | 6,260 | 6,270 | 6,190 | 6,230 | 33,300 | 3,115 |
| 2017-07-04 | 6,420 | 6,420 | 6,240 | 6,270 | 58,600 | 3,135 |
| 2017-07-03 | 6,360 | 6,420 | 6,330 | 6,380 | 45,900 | 3,190 |
| 2017-06-30 | 6,300 | 6,330 | 6,220 | 6,320 | 59,500 | 3,160 |
| 2017-06-29 | 6,220 | 6,370 | 6,180 | 6,300 | 72,300 | 3,150 |
| 2017-06-28 | 6,260 | 6,290 | 6,120 | 6,160 | 48,700 | 3,080 |
| 2017-06-27 | 6,230 | 6,330 | 6,160 | 6,330 | 54,000 | 3,165 |
| 2017-06-26 | 6,160 | 6,230 | 6,150 | 6,230 | 23,100 | 3,115 |
| 2017-06-23 | 6,200 | 6,210 | 6,130 | 6,180 | 28,100 | 3,090 |
| 2017-06-22 | 6,190 | 6,220 | 6,150 | 6,190 | 41,800 | 3,095 |
| 2017-06-21 | 6,250 | 6,320 | 6,190 | 6,250 | 40,800 | 3,125 |
| 2017-06-20 | 6,340 | 6,350 | 6,270 | 6,300 | 26,000 | 3,150 |
| 2017-06-19 | 6,300 | 6,320 | 6,230 | 6,310 | 25,900 | 3,155 |
| 2017-06-16 | 6,180 | 6,220 | 6,170 | 6,200 | 29,300 | 3,100 |
| 2017-06-15 | 6,140 | 6,250 | 6,120 | 6,230 | 72,900 | 3,115 |
| 2017-06-14 | 6,170 | 6,270 | 6,170 | 6,190 | 17,100 | 3,095 |
| 2017-06-13 | 6,140 | 6,210 | 6,120 | 6,180 | 33,200 | 3,090 |
| 2017-06-12 | 6,240 | 6,240 | 6,090 | 6,160 | 33,500 | 3,080 |
| 2017-06-09 | 6,200 | 6,330 | 6,180 | 6,240 | 46,700 | 3,120 |
| 2017-06-08 | 6,540 | 6,570 | 6,300 | 6,300 | 69,600 | 3,150 |
| 2017-06-07 | 6,350 | 6,560 | 6,300 | 6,550 | 68,400 | 3,275 |
| 2017-06-06 | 6,350 | 6,370 | 6,250 | 6,300 | 31,300 | 3,150 |
| 2017-06-05 | 6,090 | 6,380 | 6,070 | 6,320 | 54,300 | 3,160 |
| 2017-06-02 | 6,250 | 6,260 | 6,040 | 6,090 | 72,700 | 3,045 |
| 2017-06-01 | 6,130 | 6,250 | 6,120 | 6,230 | 46,000 | 3,115 |
| 2017-05-31 | 6,120 | 6,170 | 6,040 | 6,090 | 53,200 | 3,045 |
| 2017-05-30 | 5,850 | 6,150 | 5,850 | 6,120 | 90,500 | 3,060 |
| 2017-05-29 | 5,820 | 5,830 | 5,770 | 5,810 | 14,300 | 2,905 |
| 2017-05-26 | 5,820 | 5,820 | 5,730 | 5,770 | 16,800 | 2,885 |
| 2017-05-25 | 5,770 | 5,830 | 5,760 | 5,780 | 22,300 | 2,890 |
| 2017-05-24 | 5,760 | 5,780 | 5,710 | 5,780 | 24,100 | 2,890 |
| 2017-05-23 | 5,710 | 5,750 | 5,680 | 5,710 | 28,300 | 2,855 |
| 2017-05-22 | 5,610 | 5,700 | 5,610 | 5,680 | 17,700 | 2,840 |
| 2017-05-19 | 5,740 | 5,740 | 5,640 | 5,660 | 20,400 | 2,830 |
| 2017-05-18 | 5,590 | 5,740 | 5,580 | 5,740 | 21,000 | 2,870 |
| 2017-05-17 | 5,650 | 5,710 | 5,650 | 5,680 | 36,300 | 2,840 |
| 2017-05-16 | 5,650 | 5,660 | 5,570 | 5,630 | 31,300 | 2,815 |
| 2017-05-15 | 5,640 | 5,650 | 5,600 | 5,650 | 16,500 | 2,825 |
| 2017-05-12 | 5,550 | 5,640 | 5,550 | 5,640 | 24,900 | 2,820 |
| 2017-05-11 | 5,610 | 5,620 | 5,580 | 5,590 | 17,100 | 2,795 |
| 2017-05-10 | 5,610 | 5,630 | 5,540 | 5,570 | 24,100 | 2,785 |
| 2017-05-09 | 5,600 | 5,620 | 5,580 | 5,610 | 26,400 | 2,805 |
| 2017-05-08 | 5,440 | 5,610 | 5,440 | 5,590 | 49,400 | 2,795 |
| 2017-05-02 | 5,440 | 5,460 | 5,410 | 5,440 | 30,600 | 2,720 |
| 2017-05-01 | 5,430 | 5,470 | 5,380 | 5,400 | 23,300 | 2,700 |
| 2017-04-28 | 5,420 | 5,420 | 5,380 | 5,390 | 15,500 | 2,695 |
| 2017-04-27 | 5,430 | 5,460 | 5,360 | 5,390 | 35,200 | 2,695 |
| 2017-04-26 | 5,460 | 5,470 | 5,400 | 5,430 | 26,300 | 2,715 |
| 2017-04-25 | 5,490 | 5,520 | 5,450 | 5,460 | 49,300 | 2,730 |
| 2017-04-24 | 5,330 | 5,420 | 5,330 | 5,410 | 29,200 | 2,705 |
| 2017-04-21 | 5,320 | 5,350 | 5,290 | 5,330 | 29,000 | 2,665 |
| 2017-04-20 | 5,370 | 5,380 | 5,290 | 5,330 | 31,100 | 2,665 |
| 2017-04-19 | 5,290 | 5,380 | 5,270 | 5,350 | 27,200 | 2,675 |
| 2017-04-18 | 5,310 | 5,330 | 5,250 | 5,290 | 27,200 | 2,645 |
| 2017-04-17 | 5,240 | 5,330 | 5,230 | 5,310 | 32,300 | 2,655 |
| 2017-04-14 | 5,300 | 5,330 | 5,250 | 5,280 | 38,700 | 2,640 |
| 2017-04-13 | 5,300 | 5,320 | 5,270 | 5,320 | 34,100 | 2,660 |
| 2017-04-12 | 5,350 | 5,350 | 5,240 | 5,290 | 50,800 | 2,645 |
| 2017-04-11 | 5,330 | 5,360 | 5,300 | 5,340 | 32,400 | 2,670 |
| 2017-04-10 | 5,300 | 5,340 | 5,260 | 5,300 | 53,600 | 2,650 |
| 2017-04-07 | 5,240 | 5,310 | 5,200 | 5,300 | 47,100 | 2,650 |
| 2017-04-06 | 5,210 | 5,250 | 5,140 | 5,170 | 44,100 | 2,585 |
| 2017-04-05 | 5,330 | 5,340 | 5,220 | 5,240 | 60,300 | 2,620 |
| 2017-04-04 | 5,130 | 5,340 | 5,120 | 5,230 | 92,100 | 2,615 |
| 2017-04-03 | 5,400 | 5,430 | 5,070 | 5,130 | 226,400 | 2,565 |
| 2017-03-31 | 5,800 | 5,800 | 5,600 | 5,600 | 33,600 | 2,800 |
| 2017-03-30 | 5,860 | 5,880 | 5,730 | 5,770 | 30,700 | 2,885 |
| 2017-03-29 | 5,790 | 5,860 | 5,770 | 5,850 | 19,000 | 2,925 |
| 2017-03-28 | 5,740 | 5,790 | 5,720 | 5,790 | 36,400 | 2,895 |
| 2017-03-27 | 5,720 | 5,720 | 5,650 | 5,700 | 34,500 | 2,850 |
| 2017-03-24 | 5,750 | 5,840 | 5,750 | 5,790 | 22,200 | 2,895 |
| 2017-03-23 | 5,740 | 5,790 | 5,720 | 5,770 | 28,200 | 2,885 |
| 2017-03-22 | 5,710 | 5,780 | 5,710 | 5,740 | 22,000 | 2,870 |
| 2017-03-21 | 5,670 | 5,780 | 5,640 | 5,780 | 32,600 | 2,890 |
| 2017-03-17 | 5,630 | 5,680 | 5,600 | 5,660 | 26,300 | 2,830 |
| 2017-03-16 | 5,680 | 5,720 | 5,640 | 5,660 | 30,300 | 2,830 |
| 2017-03-15 | 5,610 | 5,700 | 5,610 | 5,680 | 26,600 | 2,840 |
| 2017-03-14 | 5,550 | 5,640 | 5,540 | 5,620 | 31,400 | 2,810 |
| 2017-03-13 | 5,580 | 5,650 | 5,540 | 5,600 | 36,900 | 2,800 |
| 2017-03-10 | 5,550 | 5,640 | 5,550 | 5,580 | 60,300 | 2,790 |
| 2017-03-09 | 5,540 | 5,570 | 5,530 | 5,550 | 37,200 | 2,775 |
| 2017-03-08 | 5,510 | 5,540 | 5,460 | 5,540 | 32,900 | 2,770 |
| 2017-03-07 | 5,500 | 5,540 | 5,480 | 5,490 | 33,900 | 2,745 |
| 2017-03-06 | 5,490 | 5,530 | 5,470 | 5,510 | 44,700 | 2,755 |
| 2017-03-03 | 5,460 | 5,520 | 5,460 | 5,480 | 45,300 | 2,740 |
| 2017-03-02 | 5,580 | 5,580 | 5,480 | 5,510 | 48,100 | 2,755 |
| 2017-03-01 | 5,590 | 5,590 | 5,510 | 5,530 | 40,600 | 2,765 |
| 2017-02-28 | 5,560 | 5,590 | 5,510 | 5,530 | 61,700 | 2,765 |
| 2017-02-27 | 5,590 | 5,640 | 5,520 | 5,580 | 82,600 | 2,790 |
| 2017-02-24 | 5,540 | 5,610 | 5,520 | 5,600 | 84,300 | 2,800 |
| 2017-02-23 | 5,390 | 5,530 | 5,390 | 5,530 | 64,200 | 2,765 |
| 2017-02-22 | 5,360 | 5,390 | 5,340 | 5,390 | 26,800 | 2,695 |
| 2017-02-21 | 5,290 | 5,380 | 5,270 | 5,360 | 39,900 | 2,680 |
| 2017-02-20 | 5,280 | 5,330 | 5,260 | 5,290 | 43,200 | 2,645 |
| 2017-02-17 | 5,330 | 5,350 | 5,260 | 5,320 | 42,300 | 2,660 |
| 2017-02-16 | 5,370 | 5,370 | 5,260 | 5,280 | 43,800 | 2,640 |
| 2017-02-15 | 5,250 | 5,380 | 5,250 | 5,370 | 70,500 | 2,685 |
| 2017-02-14 | 5,190 | 5,280 | 5,180 | 5,250 | 62,900 | 2,625 |
| 2017-02-13 | 5,140 | 5,200 | 5,130 | 5,180 | 56,400 | 2,590 |
| 2017-02-10 | 5,150 | 5,160 | 5,100 | 5,140 | 71,400 | 2,570 |
| 2017-02-09 | 5,070 | 5,130 | 5,070 | 5,130 | 73,200 | 2,565 |
| 2017-02-08 | 5,040 | 5,100 | 5,040 | 5,090 | 60,100 | 2,545 |
| 2017-02-07 | 5,000 | 5,050 | 4,970 | 5,040 | 60,500 | 2,520 |
| 2017-02-06 | 4,960 | 5,020 | 4,960 | 5,020 | 67,700 | 2,510 |
| 2017-02-03 | 4,905 | 4,980 | 4,905 | 4,955 | 35,100 | 2,477.50 |
| 2017-02-02 | 4,965 | 4,970 | 4,930 | 4,940 | 54,900 | 2,470 |
| 2017-02-01 | 4,935 | 4,985 | 4,905 | 4,975 | 63,600 | 2,487.50 |
| 2017-01-31 | 4,810 | 4,995 | 4,805 | 4,935 | 174,900 | 2,467.50 |
| 2017-01-30 | 4,750 | 4,855 | 4,740 | 4,850 | 126,300 | 2,425 |
| 2017-01-27 | 4,665 | 4,780 | 4,655 | 4,760 | 148,300 | 2,380 |
| 2017-01-26 | 4,640 | 4,660 | 4,610 | 4,650 | 154,200 | 2,325 |
| 2017-01-25 | 4,470 | 4,860 | 4,440 | 4,680 | 512,200 | 2,340 |
| 2017-01-24 | 4,370 | 4,430 | 4,350 | 4,430 | 77,600 | 2,215 |
| 2017-01-23 | 4,380 | 4,390 | 4,330 | 4,345 | 67,100 | 2,172.50 |
| 2017-01-20 | 4,320 | 4,380 | 4,300 | 4,375 | 94,800 | 2,187.50 |
| 2017-01-19 | 4,330 | 4,360 | 4,285 | 4,320 | 52,000 | 2,160 |
| 2017-01-18 | 4,300 | 4,315 | 4,235 | 4,295 | 77,800 | 2,147.50 |
| 2017-01-17 | 4,355 | 4,360 | 4,310 | 4,315 | 50,600 | 2,157.50 |
| 2017-01-16 | 4,420 | 4,440 | 4,380 | 4,390 | 28,500 | 2,195 |
| 2017-01-13 | 4,385 | 4,450 | 4,385 | 4,445 | 64,900 | 2,222.50 |
| 2017-01-12 | 4,440 | 4,455 | 4,375 | 4,415 | 73,300 | 2,207.50 |
| 2017-01-11 | 4,465 | 4,465 | 4,430 | 4,455 | 33,000 | 2,227.50 |
| 2017-01-10 | 4,505 | 4,505 | 4,430 | 4,445 | 47,000 | 2,222.50 |
| 2017-01-06 | 4,465 | 4,495 | 4,445 | 4,490 | 68,400 | 2,245 |
| 2017-01-05 | 4,485 | 4,485 | 4,460 | 4,465 | 39,600 | 2,232.50 |
| 2017-01-04 | 4,430 | 4,485 | 4,430 | 4,465 | 76,000 | 2,232.50 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2013-12-18]1株→1.2株 [2010-12-16]1株→1.1株 [2005-12-15]1株→1.2株 [2002-12-17]1株→1.1株 [2000-12-15]1株→1.1株 [1999-12-15]1株→1.5株 [1998-12-15]1株→1.1株 [1996-12-17]1株→1.1株
