5344 (株)MARUWA 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 | 7,680 | 7,710 | 7,470 | 7,550 | 94,000 | 7,550 |
| 2017-12-28 | 7,800 | 7,980 | 7,680 | 7,700 | 90,200 | 7,700 |
| 2017-12-27 | 7,680 | 7,820 | 7,680 | 7,760 | 48,900 | 7,760 |
| 2017-12-26 | 7,760 | 7,860 | 7,680 | 7,690 | 55,000 | 7,690 |
| 2017-12-25 | 7,900 | 8,100 | 7,730 | 7,820 | 103,200 | 7,820 |
| 2017-12-22 | 7,740 | 7,890 | 7,730 | 7,850 | 60,600 | 7,850 |
| 2017-12-21 | 7,850 | 7,910 | 7,650 | 7,760 | 80,000 | 7,760 |
| 2017-12-20 | 7,870 | 7,930 | 7,760 | 7,900 | 93,500 | 7,900 |
| 2017-12-19 | 7,830 | 8,080 | 7,760 | 7,910 | 139,600 | 7,910 |
| 2017-12-18 | 7,350 | 7,930 | 7,340 | 7,840 | 232,500 | 7,840 |
| 2017-12-15 | 7,240 | 7,330 | 7,160 | 7,210 | 102,300 | 7,210 |
| 2017-12-14 | 7,160 | 7,250 | 7,100 | 7,180 | 86,300 | 7,180 |
| 2017-12-13 | 7,360 | 7,390 | 7,200 | 7,280 | 86,900 | 7,280 |
| 2017-12-12 | 7,500 | 7,640 | 7,320 | 7,330 | 89,400 | 7,330 |
| 2017-12-11 | 7,490 | 7,510 | 7,360 | 7,410 | 87,200 | 7,410 |
| 2017-12-08 | 7,410 | 7,660 | 7,390 | 7,520 | 169,700 | 7,520 |
| 2017-12-07 | 7,460 | 7,600 | 7,170 | 7,310 | 270,600 | 7,310 |
| 2017-12-06 | 6,840 | 6,940 | 6,810 | 6,810 | 54,400 | 6,810 |
| 2017-12-05 | 6,890 | 6,910 | 6,680 | 6,850 | 96,600 | 6,850 |
| 2017-12-04 | 7,140 | 7,250 | 6,970 | 6,970 | 67,900 | 6,970 |
| 2017-12-01 | 7,170 | 7,250 | 7,040 | 7,110 | 75,800 | 7,110 |
| 2017-11-30 | 7,250 | 7,340 | 7,070 | 7,120 | 93,800 | 7,120 |
| 2017-11-29 | 7,310 | 7,400 | 7,200 | 7,260 | 87,800 | 7,260 |
| 2017-11-28 | 7,470 | 7,490 | 7,250 | 7,310 | 54,400 | 7,310 |
| 2017-11-27 | 7,580 | 7,640 | 7,380 | 7,420 | 83,800 | 7,420 |
| 2017-11-24 | 7,500 | 7,570 | 7,410 | 7,470 | 92,800 | 7,470 |
| 2017-11-22 | 7,350 | 7,640 | 7,320 | 7,540 | 164,800 | 7,540 |
| 2017-11-21 | 7,270 | 7,310 | 7,150 | 7,200 | 57,700 | 7,200 |
| 2017-11-20 | 7,070 | 7,310 | 7,070 | 7,250 | 117,500 | 7,250 |
| 2017-11-17 | 7,100 | 7,220 | 6,960 | 7,030 | 73,900 | 7,030 |
| 2017-11-16 | 6,810 | 7,090 | 6,810 | 7,050 | 48,500 | 7,050 |
| 2017-11-15 | 7,020 | 7,090 | 6,790 | 6,860 | 70,400 | 6,860 |
| 2017-11-13 | 7,180 | 7,290 | 7,090 | 7,100 | 65,500 | 7,100 |
| 2017-11-10 | 6,950 | 7,180 | 6,950 | 7,160 | 85,900 | 7,160 |
| 2017-11-09 | 7,070 | 7,250 | 6,940 | 7,130 | 147,200 | 7,130 |
| 2017-11-08 | 7,200 | 7,300 | 7,040 | 7,220 | 154,000 | 7,220 |
| 2017-11-07 | 7,300 | 7,380 | 7,130 | 7,350 | 99,500 | 7,350 |
| 2017-11-06 | 7,660 | 7,660 | 7,350 | 7,420 | 80,600 | 7,420 |
| 2017-11-02 | 7,520 | 7,950 | 7,430 | 7,580 | 319,600 | 7,580 |
| 2017-11-01 | 7,300 | 7,580 | 7,220 | 7,580 | 261,300 | 7,580 |
| 2017-10-31 | 6,480 | 6,610 | 6,340 | 6,580 | 81,700 | 6,580 |
| 2017-10-30 | 6,540 | 6,580 | 6,460 | 6,480 | 104,500 | 6,480 |
| 2017-10-27 | 6,500 | 6,580 | 6,460 | 6,480 | 56,900 | 6,480 |
| 2017-10-26 | 6,470 | 6,510 | 6,420 | 6,460 | 41,000 | 6,460 |
| 2017-10-25 | 6,510 | 6,580 | 6,440 | 6,480 | 87,800 | 6,480 |
| 2017-10-24 | 6,410 | 6,560 | 6,410 | 6,500 | 80,800 | 6,500 |
| 2017-10-23 | 6,470 | 6,590 | 6,370 | 6,440 | 106,600 | 6,440 |
| 2017-10-20 | 6,230 | 6,520 | 6,210 | 6,370 | 208,300 | 6,370 |
| 2017-10-19 | 6,030 | 6,070 | 5,960 | 6,050 | 61,900 | 6,050 |
| 2017-10-18 | 6,110 | 6,110 | 5,980 | 6,030 | 49,700 | 6,030 |
| 2017-10-17 | 6,130 | 6,180 | 6,060 | 6,150 | 42,600 | 6,150 |
| 2017-10-16 | 6,100 | 6,110 | 6,000 | 6,080 | 84,700 | 6,080 |
| 2017-10-13 | 6,200 | 6,200 | 6,090 | 6,160 | 45,000 | 6,160 |
| 2017-10-12 | 6,090 | 6,210 | 6,030 | 6,160 | 76,900 | 6,160 |
| 2017-10-11 | 6,220 | 6,220 | 6,060 | 6,080 | 68,400 | 6,080 |
| 2017-10-10 | 6,150 | 6,270 | 6,150 | 6,220 | 47,800 | 6,220 |
| 2017-10-06 | 6,260 | 6,280 | 6,160 | 6,200 | 40,900 | 6,200 |
| 2017-10-05 | 6,240 | 6,290 | 6,140 | 6,230 | 76,700 | 6,230 |
| 2017-10-04 | 6,350 | 6,360 | 6,260 | 6,270 | 44,000 | 6,270 |
| 2017-10-03 | 6,400 | 6,430 | 6,270 | 6,330 | 53,600 | 6,330 |
| 2017-10-02 | 6,390 | 6,430 | 6,330 | 6,370 | 49,200 | 6,370 |
| 2017-09-29 | 6,480 | 6,500 | 6,310 | 6,350 | 53,800 | 6,350 |
| 2017-09-28 | 6,230 | 6,470 | 6,180 | 6,440 | 81,100 | 6,440 |
| 2017-09-27 | 6,200 | 6,250 | 6,130 | 6,190 | 29,600 | 6,190 |
| 2017-09-26 | 6,210 | 6,210 | 6,130 | 6,180 | 42,500 | 6,180 |
| 2017-09-25 | 6,200 | 6,250 | 6,150 | 6,210 | 34,300 | 6,210 |
| 2017-09-22 | 6,230 | 6,360 | 6,150 | 6,190 | 40,500 | 6,190 |
| 2017-09-21 | 6,200 | 6,450 | 6,200 | 6,300 | 98,000 | 6,300 |
| 2017-09-20 | 6,330 | 6,330 | 6,140 | 6,150 | 46,100 | 6,150 |
| 2017-09-19 | 6,320 | 6,370 | 6,230 | 6,340 | 73,100 | 6,340 |
| 2017-09-15 | 6,020 | 6,340 | 5,890 | 6,280 | 86,900 | 6,280 |
| 2017-09-14 | 6,110 | 6,180 | 6,050 | 6,060 | 48,600 | 6,060 |
| 2017-09-13 | 6,140 | 6,160 | 6,050 | 6,080 | 33,300 | 6,080 |
| 2017-09-12 | 6,040 | 6,110 | 5,990 | 6,100 | 61,000 | 6,100 |
| 2017-09-11 | 5,850 | 5,930 | 5,840 | 5,900 | 38,900 | 5,900 |
| 2017-09-08 | 5,760 | 5,840 | 5,740 | 5,780 | 40,300 | 5,780 |
| 2017-09-07 | 5,870 | 5,870 | 5,700 | 5,820 | 49,900 | 5,820 |
| 2017-09-06 | 5,560 | 5,830 | 5,480 | 5,820 | 82,800 | 5,820 |
| 2017-09-05 | 5,990 | 5,990 | 5,610 | 5,620 | 100,100 | 5,620 |
| 2017-09-04 | 6,050 | 6,050 | 5,880 | 6,010 | 83,300 | 6,010 |
| 2017-09-01 | 6,000 | 6,150 | 5,960 | 6,000 | 99,600 | 6,000 |
| 2017-08-31 | 5,710 | 5,980 | 5,670 | 5,970 | 157,400 | 5,970 |
| 2017-08-30 | 5,700 | 5,740 | 5,600 | 5,650 | 67,200 | 5,650 |
| 2017-08-29 | 5,500 | 5,620 | 5,450 | 5,600 | 45,800 | 5,600 |
| 2017-08-28 | 5,600 | 5,610 | 5,510 | 5,530 | 36,400 | 5,530 |
| 2017-08-25 | 5,550 | 5,580 | 5,480 | 5,560 | 39,100 | 5,560 |
| 2017-08-24 | 5,550 | 5,600 | 5,500 | 5,530 | 32,700 | 5,530 |
| 2017-08-23 | 5,580 | 5,600 | 5,500 | 5,550 | 46,300 | 5,550 |
| 2017-08-22 | 5,530 | 5,560 | 5,490 | 5,510 | 40,500 | 5,510 |
| 2017-08-21 | 5,590 | 5,610 | 5,520 | 5,550 | 46,400 | 5,550 |
| 2017-08-18 | 5,650 | 5,740 | 5,580 | 5,610 | 84,500 | 5,610 |
| 2017-08-17 | 5,740 | 5,940 | 5,700 | 5,820 | 113,700 | 5,820 |
| 2017-08-16 | 5,480 | 5,780 | 5,460 | 5,740 | 144,200 | 5,740 |
| 2017-08-15 | 5,380 | 5,470 | 5,350 | 5,440 | 52,900 | 5,440 |
| 2017-08-14 | 5,330 | 5,360 | 5,260 | 5,310 | 74,900 | 5,310 |
| 2017-08-10 | 5,520 | 5,540 | 5,340 | 5,370 | 58,200 | 5,370 |
| 2017-08-09 | 5,380 | 5,520 | 5,290 | 5,490 | 96,800 | 5,490 |
| 2017-08-08 | 5,460 | 5,490 | 5,390 | 5,400 | 73,900 | 5,400 |
| 2017-08-07 | 5,320 | 5,470 | 5,300 | 5,460 | 87,700 | 5,460 |
| 2017-08-04 | 5,270 | 5,370 | 5,240 | 5,330 | 46,000 | 5,330 |
| 2017-08-03 | 5,280 | 5,340 | 5,210 | 5,310 | 67,800 | 5,310 |
| 2017-08-02 | 5,370 | 5,450 | 5,300 | 5,410 | 79,200 | 5,410 |
| 2017-08-01 | 5,340 | 5,420 | 5,230 | 5,320 | 97,800 | 5,320 |
| 2017-07-31 | 5,330 | 5,450 | 5,270 | 5,350 | 145,800 | 5,350 |
| 2017-07-28 | 5,590 | 5,600 | 5,300 | 5,350 | 204,700 | 5,350 |
| 2017-07-27 | 5,670 | 5,840 | 5,530 | 5,700 | 509,700 | 5,700 |
| 2017-07-26 | 5,470 | 5,470 | 5,470 | 5,470 | 29,500 | 5,470 |
| 2017-07-25 | 4,790 | 4,815 | 4,635 | 4,765 | 179,900 | 4,765 |
| 2017-07-24 | 4,600 | 4,720 | 4,565 | 4,720 | 62,600 | 4,720 |
| 2017-07-21 | 4,605 | 4,630 | 4,585 | 4,600 | 31,800 | 4,600 |
| 2017-07-20 | 4,630 | 4,660 | 4,595 | 4,605 | 47,600 | 4,605 |
| 2017-07-19 | 4,600 | 4,620 | 4,550 | 4,585 | 75,700 | 4,585 |
| 2017-07-18 | 4,490 | 4,595 | 4,490 | 4,595 | 68,600 | 4,595 |
| 2017-07-14 | 4,500 | 4,500 | 4,435 | 4,485 | 52,500 | 4,485 |
| 2017-07-13 | 4,495 | 4,530 | 4,470 | 4,500 | 54,000 | 4,500 |
| 2017-07-12 | 4,495 | 4,510 | 4,440 | 4,470 | 40,000 | 4,470 |
| 2017-07-11 | 4,500 | 4,525 | 4,485 | 4,505 | 30,700 | 4,505 |
| 2017-07-10 | 4,535 | 4,535 | 4,490 | 4,500 | 32,600 | 4,500 |
| 2017-07-07 | 4,475 | 4,580 | 4,455 | 4,495 | 72,000 | 4,495 |
| 2017-07-06 | 4,500 | 4,545 | 4,455 | 4,475 | 48,300 | 4,475 |
| 2017-07-05 | 4,465 | 4,540 | 4,440 | 4,530 | 53,400 | 4,530 |
| 2017-07-04 | 4,550 | 4,585 | 4,500 | 4,515 | 67,200 | 4,515 |
| 2017-07-03 | 4,645 | 4,710 | 4,590 | 4,595 | 72,700 | 4,595 |
| 2017-06-30 | 4,560 | 4,660 | 4,500 | 4,645 | 108,900 | 4,645 |
| 2017-06-29 | 4,565 | 4,625 | 4,545 | 4,620 | 59,800 | 4,620 |
| 2017-06-28 | 4,530 | 4,570 | 4,485 | 4,505 | 54,600 | 4,505 |
| 2017-06-27 | 4,575 | 4,595 | 4,540 | 4,570 | 46,800 | 4,570 |
| 2017-06-26 | 4,560 | 4,620 | 4,525 | 4,580 | 39,200 | 4,580 |
| 2017-06-23 | 4,665 | 4,675 | 4,580 | 4,585 | 69,000 | 4,585 |
| 2017-06-22 | 4,585 | 4,630 | 4,585 | 4,610 | 70,200 | 4,610 |
| 2017-06-21 | 4,590 | 4,715 | 4,590 | 4,615 | 101,000 | 4,615 |
| 2017-06-20 | 4,545 | 4,700 | 4,545 | 4,660 | 116,400 | 4,660 |
| 2017-06-19 | 4,365 | 4,520 | 4,365 | 4,480 | 92,100 | 4,480 |
| 2017-06-16 | 4,425 | 4,455 | 4,360 | 4,365 | 59,700 | 4,365 |
| 2017-06-15 | 4,405 | 4,525 | 4,375 | 4,385 | 129,300 | 4,385 |
| 2017-06-14 | 4,350 | 4,440 | 4,340 | 4,405 | 141,100 | 4,405 |
| 2017-06-13 | 4,155 | 4,320 | 4,120 | 4,280 | 177,400 | 4,280 |
| 2017-06-12 | 4,100 | 4,100 | 4,015 | 4,035 | 34,200 | 4,035 |
| 2017-06-09 | 4,050 | 4,110 | 4,035 | 4,090 | 62,400 | 4,090 |
| 2017-06-08 | 4,075 | 4,135 | 4,055 | 4,105 | 75,500 | 4,105 |
| 2017-06-07 | 4,020 | 4,090 | 3,960 | 4,070 | 104,200 | 4,070 |
| 2017-06-06 | 4,170 | 4,180 | 4,070 | 4,075 | 56,600 | 4,075 |
| 2017-06-05 | 4,175 | 4,220 | 4,140 | 4,160 | 42,400 | 4,160 |
| 2017-06-02 | 4,190 | 4,215 | 4,155 | 4,200 | 48,800 | 4,200 |
| 2017-06-01 | 4,100 | 4,160 | 4,100 | 4,145 | 35,300 | 4,145 |
| 2017-05-31 | 4,105 | 4,125 | 4,035 | 4,100 | 73,200 | 4,100 |
| 2017-05-30 | 4,235 | 4,245 | 4,125 | 4,140 | 57,200 | 4,140 |
| 2017-05-29 | 4,160 | 4,270 | 4,115 | 4,250 | 87,700 | 4,250 |
| 2017-05-26 | 4,135 | 4,160 | 4,075 | 4,120 | 39,000 | 4,120 |
| 2017-05-25 | 4,190 | 4,190 | 4,090 | 4,125 | 56,500 | 4,125 |
| 2017-05-24 | 4,150 | 4,230 | 4,105 | 4,210 | 58,800 | 4,210 |
| 2017-05-23 | 4,105 | 4,115 | 4,085 | 4,090 | 24,000 | 4,090 |
| 2017-05-22 | 4,120 | 4,135 | 4,050 | 4,120 | 29,000 | 4,120 |
| 2017-05-19 | 4,055 | 4,115 | 4,025 | 4,100 | 51,100 | 4,100 |
| 2017-05-18 | 4,110 | 4,150 | 4,075 | 4,105 | 48,900 | 4,105 |
| 2017-05-17 | 4,185 | 4,260 | 4,185 | 4,195 | 46,500 | 4,195 |
| 2017-05-16 | 4,270 | 4,300 | 4,200 | 4,235 | 49,700 | 4,235 |
| 2017-05-15 | 4,195 | 4,290 | 4,175 | 4,250 | 58,500 | 4,250 |
| 2017-05-12 | 4,300 | 4,315 | 4,235 | 4,270 | 66,900 | 4,270 |
| 2017-05-11 | 4,340 | 4,430 | 4,335 | 4,360 | 83,000 | 4,360 |
| 2017-05-10 | 4,260 | 4,400 | 4,200 | 4,370 | 153,300 | 4,370 |
| 2017-05-09 | 4,200 | 4,285 | 4,145 | 4,260 | 114,600 | 4,260 |
| 2017-05-08 | 4,155 | 4,310 | 4,155 | 4,300 | 142,300 | 4,300 |
| 2017-05-02 | 4,040 | 4,110 | 4,040 | 4,105 | 70,900 | 4,105 |
| 2017-05-01 | 3,945 | 4,095 | 3,945 | 4,020 | 60,700 | 4,020 |
| 2017-04-28 | 4,035 | 4,045 | 3,975 | 3,980 | 45,300 | 3,980 |
| 2017-04-27 | 3,990 | 4,040 | 3,960 | 4,020 | 42,500 | 4,020 |
| 2017-04-26 | 4,000 | 4,080 | 3,990 | 3,995 | 72,300 | 3,995 |
| 2017-04-25 | 3,825 | 3,960 | 3,825 | 3,945 | 85,300 | 3,945 |
| 2017-04-24 | 3,810 | 3,885 | 3,790 | 3,850 | 98,700 | 3,850 |
| 2017-04-21 | 3,720 | 3,750 | 3,700 | 3,730 | 24,400 | 3,730 |
| 2017-04-20 | 3,715 | 3,725 | 3,670 | 3,695 | 50,200 | 3,695 |
| 2017-04-19 | 3,690 | 3,730 | 3,675 | 3,700 | 40,100 | 3,700 |
| 2017-04-18 | 3,650 | 3,705 | 3,640 | 3,690 | 43,700 | 3,690 |
| 2017-04-17 | 3,580 | 3,625 | 3,580 | 3,605 | 36,500 | 3,605 |
| 2017-04-14 | 3,600 | 3,625 | 3,585 | 3,605 | 53,600 | 3,605 |
| 2017-04-13 | 3,585 | 3,650 | 3,580 | 3,635 | 60,700 | 3,635 |
| 2017-04-12 | 3,710 | 3,715 | 3,650 | 3,650 | 42,500 | 3,650 |
| 2017-04-11 | 3,750 | 3,760 | 3,725 | 3,745 | 31,900 | 3,745 |
| 2017-04-10 | 3,725 | 3,815 | 3,710 | 3,790 | 48,900 | 3,790 |
| 2017-04-07 | 3,720 | 3,780 | 3,710 | 3,710 | 55,700 | 3,710 |
| 2017-04-06 | 3,800 | 3,800 | 3,730 | 3,740 | 58,300 | 3,740 |
| 2017-04-05 | 3,845 | 3,865 | 3,805 | 3,805 | 49,400 | 3,805 |
| 2017-04-04 | 3,930 | 3,945 | 3,835 | 3,850 | 50,100 | 3,850 |
| 2017-04-03 | 3,965 | 3,995 | 3,915 | 3,950 | 60,100 | 3,950 |
| 2017-03-31 | 4,030 | 4,045 | 3,975 | 3,975 | 39,600 | 3,975 |
| 2017-03-30 | 4,045 | 4,140 | 4,030 | 4,045 | 77,900 | 4,045 |
| 2017-03-29 | 3,980 | 4,025 | 3,930 | 3,990 | 48,100 | 3,990 |
| 2017-03-28 | 3,970 | 4,055 | 3,960 | 4,045 | 37,600 | 4,045 |
| 2017-03-27 | 3,995 | 4,015 | 3,950 | 3,970 | 30,900 | 3,970 |
| 2017-03-24 | 4,020 | 4,035 | 3,970 | 3,995 | 47,000 | 3,995 |
| 2017-03-23 | 4,070 | 4,075 | 4,035 | 4,045 | 31,300 | 4,045 |
| 2017-03-22 | 4,090 | 4,110 | 4,045 | 4,075 | 35,500 | 4,075 |
| 2017-03-21 | 4,130 | 4,215 | 4,115 | 4,160 | 60,800 | 4,160 |
| 2017-03-17 | 4,175 | 4,195 | 4,145 | 4,145 | 64,000 | 4,145 |
| 2017-03-16 | 4,210 | 4,280 | 4,180 | 4,190 | 96,800 | 4,190 |
| 2017-03-15 | 4,235 | 4,270 | 4,175 | 4,205 | 74,500 | 4,205 |
| 2017-03-14 | 4,160 | 4,295 | 4,150 | 4,265 | 137,400 | 4,265 |
| 2017-03-13 | 4,175 | 4,300 | 4,145 | 4,160 | 196,800 | 4,160 |
| 2017-03-10 | 4,145 | 4,170 | 4,055 | 4,070 | 106,800 | 4,070 |
| 2017-03-09 | 3,930 | 4,075 | 3,930 | 4,075 | 134,100 | 4,075 |
| 2017-03-08 | 3,735 | 3,915 | 3,730 | 3,915 | 158,000 | 3,915 |
| 2017-03-07 | 3,635 | 3,710 | 3,620 | 3,685 | 70,200 | 3,685 |
| 2017-03-06 | 3,670 | 3,685 | 3,635 | 3,650 | 54,800 | 3,650 |
| 2017-03-03 | 3,705 | 3,705 | 3,655 | 3,670 | 34,000 | 3,670 |
| 2017-03-02 | 3,700 | 3,715 | 3,670 | 3,705 | 54,900 | 3,705 |
| 2017-03-01 | 3,655 | 3,680 | 3,610 | 3,675 | 39,200 | 3,675 |
| 2017-02-28 | 3,640 | 3,700 | 3,630 | 3,655 | 54,500 | 3,655 |
| 2017-02-27 | 3,585 | 3,640 | 3,560 | 3,630 | 74,500 | 3,630 |
| 2017-02-24 | 3,640 | 3,640 | 3,570 | 3,605 | 86,000 | 3,605 |
| 2017-02-23 | 3,680 | 3,680 | 3,660 | 3,670 | 33,800 | 3,670 |
| 2017-02-22 | 3,715 | 3,715 | 3,655 | 3,680 | 44,700 | 3,680 |
| 2017-02-21 | 3,735 | 3,735 | 3,695 | 3,720 | 40,500 | 3,720 |
| 2017-02-20 | 3,700 | 3,720 | 3,670 | 3,715 | 42,300 | 3,715 |
| 2017-02-17 | 3,700 | 3,715 | 3,650 | 3,700 | 36,900 | 3,700 |
| 2017-02-16 | 3,805 | 3,805 | 3,695 | 3,705 | 57,200 | 3,705 |
| 2017-02-15 | 3,855 | 3,860 | 3,780 | 3,790 | 48,600 | 3,790 |
| 2017-02-14 | 3,880 | 3,920 | 3,820 | 3,840 | 57,100 | 3,840 |
| 2017-02-13 | 3,830 | 3,865 | 3,795 | 3,845 | 42,900 | 3,845 |
| 2017-02-10 | 3,750 | 3,810 | 3,745 | 3,780 | 41,900 | 3,780 |
| 2017-02-09 | 3,725 | 3,740 | 3,695 | 3,740 | 38,500 | 3,740 |
| 2017-02-08 | 3,740 | 3,745 | 3,690 | 3,725 | 34,100 | 3,725 |
| 2017-02-07 | 3,725 | 3,745 | 3,700 | 3,715 | 51,500 | 3,715 |
| 2017-02-06 | 3,700 | 3,775 | 3,675 | 3,750 | 43,400 | 3,750 |
| 2017-02-03 | 3,700 | 3,770 | 3,635 | 3,700 | 111,300 | 3,700 |
| 2017-02-02 | 3,890 | 3,945 | 3,815 | 3,820 | 81,600 | 3,820 |
| 2017-02-01 | 3,715 | 3,870 | 3,690 | 3,855 | 105,900 | 3,855 |
| 2017-01-31 | 3,730 | 3,735 | 3,705 | 3,715 | 35,000 | 3,715 |
| 2017-01-30 | 3,705 | 3,800 | 3,665 | 3,780 | 89,800 | 3,780 |
| 2017-01-27 | 3,715 | 3,730 | 3,695 | 3,700 | 78,000 | 3,700 |
| 2017-01-26 | 3,730 | 3,755 | 3,705 | 3,710 | 98,800 | 3,710 |
| 2017-01-25 | 3,740 | 3,755 | 3,695 | 3,715 | 77,000 | 3,715 |
| 2017-01-24 | 3,700 | 3,710 | 3,680 | 3,700 | 87,200 | 3,700 |
| 2017-01-23 | 3,635 | 3,770 | 3,620 | 3,740 | 76,300 | 3,740 |
| 2017-01-20 | 3,665 | 3,680 | 3,630 | 3,650 | 44,300 | 3,650 |
| 2017-01-19 | 3,670 | 3,705 | 3,665 | 3,685 | 48,000 | 3,685 |
| 2017-01-18 | 3,625 | 3,660 | 3,610 | 3,645 | 66,700 | 3,645 |
| 2017-01-17 | 3,735 | 3,735 | 3,675 | 3,675 | 44,200 | 3,675 |
| 2017-01-16 | 3,680 | 3,740 | 3,670 | 3,725 | 47,700 | 3,725 |
| 2017-01-13 | 3,670 | 3,745 | 3,670 | 3,720 | 73,100 | 3,720 |
| 2017-01-12 | 3,690 | 3,760 | 3,655 | 3,705 | 76,900 | 3,705 |
| 2017-01-11 | 3,705 | 3,730 | 3,680 | 3,690 | 102,200 | 3,690 |
| 2017-01-10 | 3,745 | 3,820 | 3,730 | 3,760 | 102,700 | 3,760 |
| 2017-01-06 | 3,765 | 3,770 | 3,690 | 3,745 | 125,500 | 3,745 |
| 2017-01-05 | 3,845 | 3,845 | 3,785 | 3,810 | 90,500 | 3,810 |
| 2017-01-04 | 3,820 | 3,875 | 3,760 | 3,845 | 77,600 | 3,845 |
分割・併合履歴 ： [1996-09-25]1株→1.5株 [1996-03-26]1株→1.4株
