5704 (株)JMC 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 | 994 | 1,007 | 985 | 1,001 | 40,300 | 500.50 |
| 2017-12-28 | 1,038 | 1,049 | 1,007 | 1,015 | 43,600 | 507.50 |
| 2017-12-27 | 985 | 1,005 | 985 | 1,001 | 29,800 | 500.50 |
| 2017-12-26 | 998 | 998 | 980 | 980 | 53,300 | 490 |
| 2017-12-25 | 1,012 | 1,012 | 988 | 988 | 40,700 | 494 |
| 2017-12-22 | 1,010 | 1,015 | 999 | 1,001 | 39,600 | 500.50 |
| 2017-12-21 | 1,017 | 1,026 | 1,006 | 1,010 | 17,300 | 505 |
| 2017-12-20 | 995 | 1,035 | 994 | 1,025 | 55,300 | 512.50 |
| 2017-12-19 | 1,000 | 1,000 | 990 | 990 | 19,200 | 495 |
| 2017-12-18 | 1,015 | 1,020 | 982 | 988 | 48,700 | 494 |
| 2017-12-15 | 1,012 | 1,019 | 1,007 | 1,008 | 18,900 | 504 |
| 2017-12-14 | 1,035 | 1,035 | 1,012 | 1,012 | 19,000 | 506 |
| 2017-12-13 | 1,020 | 1,044 | 1,018 | 1,032 | 28,700 | 516 |
| 2017-12-12 | 1,042 | 1,062 | 1,026 | 1,027 | 19,000 | 513.50 |
| 2017-12-11 | 1,033 | 1,106 | 1,033 | 1,044 | 72,500 | 522 |
| 2017-12-08 | 1,036 | 1,036 | 1,023 | 1,030 | 16,200 | 515 |
| 2017-12-07 | 1,030 | 1,038 | 1,016 | 1,019 | 10,500 | 509.50 |
| 2017-12-06 | 1,025 | 1,040 | 1,014 | 1,025 | 14,600 | 512.50 |
| 2017-12-05 | 1,010 | 1,046 | 1,003 | 1,039 | 45,500 | 519.50 |
| 2017-12-04 | 1,022 | 1,029 | 1,011 | 1,014 | 19,800 | 507 |
| 2017-12-01 | 1,029 | 1,035 | 1,022 | 1,024 | 11,100 | 512 |
| 2017-11-30 | 1,034 | 1,034 | 1,022 | 1,033 | 13,500 | 516.50 |
| 2017-11-29 | 1,026 | 1,037 | 1,026 | 1,027 | 9,700 | 513.50 |
| 2017-11-28 | 1,056 | 1,058 | 1,026 | 1,030 | 19,500 | 515 |
| 2017-11-27 | 1,060 | 1,070 | 1,050 | 1,053 | 13,700 | 526.50 |
| 2017-11-24 | 1,071 | 1,084 | 1,045 | 1,049 | 25,700 | 524.50 |
| 2017-11-22 | 1,090 | 1,115 | 1,070 | 1,074 | 31,200 | 537 |
| 2017-11-21 | 1,103 | 1,115 | 1,090 | 1,092 | 36,200 | 546 |
| 2017-11-20 | 1,130 | 1,130 | 1,081 | 1,101 | 70,800 | 550.50 |
| 2017-11-17 | 1,020 | 1,160 | 1,020 | 1,140 | 404,200 | 570 |
| 2017-11-16 | 1,029 | 1,029 | 1,008 | 1,012 | 10,600 | 506 |
| 2017-11-15 | 1,031 | 1,032 | 1,001 | 1,011 | 37,400 | 505.50 |
| 2017-11-13 | 1,123 | 1,123 | 1,088 | 1,111 | 16,600 | 555.50 |
| 2017-11-10 | 1,073 | 1,110 | 1,073 | 1,110 | 16,600 | 555 |
| 2017-11-09 | 1,077 | 1,087 | 1,070 | 1,073 | 18,200 | 536.50 |
| 2017-11-08 | 1,070 | 1,078 | 1,067 | 1,075 | 4,700 | 537.50 |
| 2017-11-07 | 1,061 | 1,081 | 1,061 | 1,068 | 15,300 | 534 |
| 2017-11-06 | 1,076 | 1,079 | 1,070 | 1,070 | 7,300 | 535 |
| 2017-11-02 | 1,075 | 1,087 | 1,071 | 1,073 | 17,300 | 536.50 |
| 2017-11-01 | 1,129 | 1,129 | 1,083 | 1,091 | 15,000 | 545.50 |
| 2017-10-31 | 1,093 | 1,105 | 1,084 | 1,105 | 8,400 | 552.50 |
| 2017-10-30 | 1,075 | 1,103 | 1,072 | 1,100 | 17,500 | 550 |
| 2017-10-27 | 1,065 | 1,086 | 1,063 | 1,082 | 15,200 | 541 |
| 2017-10-26 | 1,083 | 1,083 | 1,063 | 1,063 | 13,800 | 531.50 |
| 2017-10-25 | 1,078 | 1,081 | 1,069 | 1,076 | 13,300 | 538 |
| 2017-10-24 | 1,075 | 1,078 | 1,069 | 1,075 | 9,900 | 537.50 |
| 2017-10-23 | 1,075 | 1,075 | 1,060 | 1,071 | 26,100 | 535.50 |
| 2017-10-20 | 1,061 | 1,085 | 1,061 | 1,075 | 23,500 | 537.50 |
| 2017-10-19 | 1,059 | 1,070 | 1,059 | 1,065 | 20,800 | 532.50 |
| 2017-10-18 | 1,065 | 1,080 | 1,060 | 1,074 | 18,000 | 537 |
| 2017-10-17 | 1,057 | 1,085 | 1,057 | 1,071 | 23,600 | 535.50 |
| 2017-10-16 | 1,088 | 1,090 | 1,058 | 1,059 | 29,500 | 529.50 |
| 2017-10-13 | 1,096 | 1,098 | 1,091 | 1,095 | 13,400 | 547.50 |
| 2017-10-12 | 1,106 | 1,115 | 1,096 | 1,102 | 19,800 | 551 |
| 2017-10-11 | 1,106 | 1,120 | 1,102 | 1,112 | 25,700 | 556 |
| 2017-10-10 | 1,114 | 1,128 | 1,107 | 1,120 | 22,900 | 560 |
| 2017-10-06 | 1,131 | 1,140 | 1,090 | 1,119 | 66,300 | 559.50 |
| 2017-10-05 | 1,197 | 1,197 | 1,120 | 1,130 | 53,200 | 565 |
| 2017-10-04 | 1,160 | 1,193 | 1,153 | 1,184 | 44,500 | 592 |
| 2017-10-03 | 1,115 | 1,154 | 1,111 | 1,144 | 39,600 | 572 |
| 2017-10-02 | 1,140 | 1,140 | 1,115 | 1,121 | 19,600 | 560.50 |
| 2017-09-29 | 1,091 | 1,170 | 1,087 | 1,132 | 56,600 | 566 |
| 2017-09-28 | 1,103 | 1,115 | 1,097 | 1,101 | 11,000 | 550.50 |
| 2017-09-27 | 1,084 | 1,110 | 1,084 | 1,107 | 17,200 | 553.50 |
| 2017-09-26 | 1,102 | 1,104 | 1,094 | 1,095 | 11,400 | 547.50 |
| 2017-09-25 | 1,095 | 1,126 | 1,095 | 1,120 | 14,500 | 560 |
| 2017-09-22 | 1,131 | 1,146 | 1,106 | 1,108 | 14,700 | 554 |
| 2017-09-21 | 1,115 | 1,140 | 1,113 | 1,129 | 14,300 | 564.50 |
| 2017-09-20 | 1,123 | 1,128 | 1,112 | 1,120 | 13,800 | 560 |
| 2017-09-19 | 1,113 | 1,138 | 1,113 | 1,128 | 14,800 | 564 |
| 2017-09-15 | 1,121 | 1,148 | 1,117 | 1,127 | 10,500 | 563.50 |
| 2017-09-14 | 1,150 | 1,152 | 1,117 | 1,121 | 22,700 | 560.50 |
| 2017-09-13 | 1,153 | 1,168 | 1,149 | 1,149 | 11,000 | 574.50 |
| 2017-09-12 | 1,100 | 1,180 | 1,100 | 1,168 | 32,300 | 584 |
| 2017-09-11 | 1,117 | 1,144 | 1,097 | 1,097 | 17,800 | 548.50 |
| 2017-09-08 | 1,090 | 1,128 | 1,088 | 1,117 | 20,400 | 558.50 |
| 2017-09-07 | 1,128 | 1,130 | 1,086 | 1,090 | 10,300 | 545 |
| 2017-09-06 | 1,082 | 1,119 | 1,077 | 1,119 | 32,100 | 559.50 |
| 2017-09-05 | 1,146 | 1,154 | 1,099 | 1,112 | 56,900 | 556 |
| 2017-09-04 | 1,165 | 1,170 | 1,136 | 1,170 | 43,300 | 585 |
| 2017-09-01 | 1,176 | 1,182 | 1,162 | 1,180 | 22,600 | 590 |
| 2017-08-31 | 1,186 | 1,195 | 1,185 | 1,187 | 12,000 | 593.50 |
| 2017-08-30 | 1,211 | 1,211 | 1,181 | 1,197 | 31,900 | 598.50 |
| 2017-08-29 | 1,221 | 1,237 | 1,206 | 1,206 | 52,500 | 603 |
| 2017-08-28 | 1,201 | 1,237 | 1,200 | 1,228 | 44,600 | 614 |
| 2017-08-25 | 1,209 | 1,229 | 1,197 | 1,208 | 36,600 | 604 |
| 2017-08-24 | 1,198 | 1,198 | 1,176 | 1,187 | 32,800 | 593.50 |
| 2017-08-23 | 1,219 | 1,219 | 1,145 | 1,150 | 60,300 | 575 |
| 2017-08-22 | 1,135 | 1,274 | 1,123 | 1,200 | 136,200 | 600 |
| 2017-08-21 | 1,200 | 1,200 | 1,135 | 1,135 | 64,000 | 567.50 |
| 2017-08-18 | 1,215 | 1,215 | 1,182 | 1,182 | 63,800 | 591 |
| 2017-08-17 | 1,213 | 1,219 | 1,205 | 1,216 | 22,500 | 608 |
| 2017-08-16 | 1,205 | 1,215 | 1,203 | 1,209 | 28,200 | 604.50 |
| 2017-08-15 | 1,236 | 1,236 | 1,208 | 1,211 | 34,100 | 605.50 |
| 2017-08-14 | 1,240 | 1,241 | 1,208 | 1,210 | 54,800 | 605 |
| 2017-08-10 | 1,234 | 1,234 | 1,203 | 1,211 | 32,400 | 605.50 |
| 2017-08-09 | 1,244 | 1,244 | 1,201 | 1,207 | 38,900 | 603.50 |
| 2017-08-08 | 1,245 | 1,267 | 1,245 | 1,252 | 21,200 | 626 |
| 2017-08-07 | 1,221 | 1,258 | 1,221 | 1,245 | 23,000 | 622.50 |
| 2017-08-04 | 1,232 | 1,243 | 1,222 | 1,222 | 38,600 | 611 |
| 2017-08-03 | 1,255 | 1,259 | 1,236 | 1,241 | 27,600 | 620.50 |
| 2017-08-02 | 1,264 | 1,271 | 1,220 | 1,252 | 62,400 | 626 |
| 2017-08-01 | 1,314 | 1,314 | 1,262 | 1,262 | 99,800 | 631 |
| 2017-07-31 | 1,315 | 1,323 | 1,306 | 1,308 | 63,300 | 654 |
| 2017-07-28 | 1,325 | 1,331 | 1,314 | 1,314 | 58,700 | 657 |
| 2017-07-27 | 1,345 | 1,349 | 1,310 | 1,317 | 88,600 | 658.50 |
| 2017-07-26 | 1,346 | 1,358 | 1,309 | 1,327 | 197,700 | 663.50 |
| 2017-07-25 | 1,664 | 1,677 | 1,311 | 1,360 | 482,400 | 680 |
| 2017-07-24 | 1,672 | 1,687 | 1,646 | 1,677 | 12,800 | 838.50 |
| 2017-07-21 | 1,680 | 1,695 | 1,645 | 1,668 | 17,100 | 834 |
| 2017-07-20 | 1,679 | 1,680 | 1,634 | 1,680 | 37,900 | 840 |
| 2017-07-19 | 1,703 | 1,703 | 1,669 | 1,671 | 45,700 | 835.50 |
| 2017-07-18 | 1,731 | 1,731 | 1,704 | 1,706 | 17,900 | 853 |
| 2017-07-14 | 1,736 | 1,750 | 1,724 | 1,731 | 24,500 | 865.50 |
| 2017-07-13 | 1,733 | 1,733 | 1,718 | 1,718 | 14,500 | 859 |
| 2017-07-12 | 1,740 | 1,750 | 1,720 | 1,733 | 23,100 | 866.50 |
| 2017-07-11 | 1,750 | 1,758 | 1,734 | 1,740 | 11,600 | 870 |
| 2017-07-10 | 1,761 | 1,783 | 1,747 | 1,748 | 18,200 | 874 |
| 2017-07-07 | 1,757 | 1,782 | 1,750 | 1,753 | 13,600 | 876.50 |
| 2017-07-06 | 1,788 | 1,788 | 1,755 | 1,762 | 17,600 | 881 |
| 2017-07-05 | 1,798 | 1,802 | 1,751 | 1,792 | 32,500 | 896 |
| 2017-07-04 | 1,809 | 1,813 | 1,792 | 1,805 | 24,500 | 902.50 |
| 2017-07-03 | 1,800 | 1,814 | 1,796 | 1,814 | 18,000 | 907 |
| 2017-06-30 | 1,795 | 1,815 | 1,794 | 1,805 | 19,700 | 902.50 |
| 2017-06-29 | 1,794 | 1,818 | 1,779 | 1,808 | 25,000 | 904 |
| 2017-06-28 | 1,793 | 1,836 | 1,767 | 1,782 | 30,700 | 891 |
| 2017-06-27 | 1,825 | 1,840 | 1,812 | 1,812 | 29,800 | 906 |
| 2017-06-26 | 1,736 | 1,830 | 1,736 | 1,822 | 40,400 | 911 |
| 2017-06-23 | 1,751 | 1,929 | 1,701 | 1,736 | 164,500 | 868 |
| 2017-06-22 | 1,727 | 1,755 | 1,723 | 1,750 | 18,600 | 875 |
| 2017-06-21 | 1,740 | 1,770 | 1,717 | 1,725 | 36,100 | 862.50 |
| 2017-06-20 | 1,752 | 1,752 | 1,736 | 1,739 | 15,100 | 869.50 |
| 2017-06-19 | 1,756 | 1,780 | 1,716 | 1,732 | 27,400 | 866 |
| 2017-06-16 | 1,701 | 1,820 | 1,686 | 1,751 | 64,600 | 875.50 |
| 2017-06-15 | 1,731 | 1,738 | 1,700 | 1,700 | 42,100 | 850 |
| 2017-06-14 | 1,746 | 1,788 | 1,745 | 1,745 | 22,300 | 872.50 |
| 2017-06-13 | 1,750 | 1,765 | 1,737 | 1,741 | 25,300 | 870.50 |
| 2017-06-12 | 1,800 | 1,800 | 1,756 | 1,756 | 49,200 | 878 |
| 2017-06-09 | 1,802 | 1,827 | 1,801 | 1,801 | 22,000 | 900.50 |
| 2017-06-08 | 1,825 | 1,850 | 1,801 | 1,802 | 25,000 | 901 |
| 2017-06-07 | 1,782 | 1,825 | 1,782 | 1,815 | 30,200 | 907.50 |
| 2017-06-06 | 1,832 | 1,835 | 1,791 | 1,792 | 56,000 | 896 |
| 2017-06-05 | 1,828 | 1,854 | 1,826 | 1,832 | 24,700 | 916 |
| 2017-06-02 | 1,833 | 1,855 | 1,830 | 1,837 | 33,100 | 918.50 |
| 2017-06-01 | 1,845 | 1,864 | 1,826 | 1,836 | 28,300 | 918 |
| 2017-05-31 | 1,859 | 1,896 | 1,841 | 1,841 | 40,300 | 920.50 |
| 2017-05-30 | 1,895 | 1,905 | 1,850 | 1,874 | 39,100 | 937 |
| 2017-05-29 | 1,911 | 1,919 | 1,895 | 1,895 | 25,700 | 947.50 |
| 2017-05-26 | 1,946 | 1,946 | 1,900 | 1,911 | 45,600 | 955.50 |
| 2017-05-25 | 1,985 | 1,997 | 1,930 | 1,937 | 55,400 | 968.50 |
| 2017-05-24 | 1,899 | 1,990 | 1,890 | 1,985 | 93,800 | 992.50 |
| 2017-05-23 | 1,903 | 1,920 | 1,880 | 1,880 | 39,900 | 940 |
| 2017-05-22 | 1,891 | 1,929 | 1,890 | 1,898 | 28,400 | 949 |
| 2017-05-19 | 1,949 | 1,949 | 1,901 | 1,901 | 35,800 | 950.50 |
| 2017-05-18 | 1,832 | 1,958 | 1,827 | 1,938 | 115,300 | 969 |
| 2017-05-17 | 1,950 | 1,963 | 1,885 | 1,907 | 78,100 | 953.50 |
| 2017-05-16 | 1,818 | 1,951 | 1,809 | 1,931 | 79,400 | 965.50 |
| 2017-05-15 | 1,810 | 1,827 | 1,790 | 1,817 | 110,800 | 908.50 |
| 2017-05-12 | 1,996 | 1,996 | 1,895 | 1,900 | 95,900 | 950 |
| 2017-05-11 | 2,061 | 2,067 | 1,950 | 1,980 | 102,100 | 990 |
| 2017-05-10 | 2,100 | 2,130 | 2,063 | 2,068 | 46,800 | 1,034 |
| 2017-05-09 | 2,060 | 2,140 | 2,060 | 2,086 | 61,300 | 1,043 |
| 2017-05-08 | 2,065 | 2,098 | 2,028 | 2,061 | 79,400 | 1,030.50 |
| 2017-05-02 | 2,175 | 2,175 | 2,086 | 2,086 | 75,700 | 1,043 |
| 2017-05-01 | 2,116 | 2,169 | 2,114 | 2,125 | 60,200 | 1,062.50 |
| 2017-04-28 | 2,238 | 2,238 | 2,080 | 2,134 | 187,900 | 1,067 |
| 2017-04-27 | 2,010 | 2,240 | 2,004 | 2,220 | 378,900 | 1,110 |
| 2017-04-26 | 2,047 | 2,058 | 1,992 | 2,000 | 82,700 | 1,000 |
| 2017-04-25 | 1,953 | 2,016 | 1,890 | 1,992 | 78,800 | 996 |
| 2017-04-24 | 2,100 | 2,147 | 1,946 | 1,946 | 166,400 | 973 |
| 2017-04-21 | 1,915 | 2,060 | 1,911 | 2,058 | 205,600 | 1,029 |
| 2017-04-20 | 1,899 | 1,936 | 1,870 | 1,901 | 83,700 | 950.50 |
| 2017-04-19 | 1,873 | 1,950 | 1,862 | 1,900 | 69,500 | 950 |
| 2017-04-18 | 1,955 | 1,999 | 1,873 | 1,892 | 127,500 | 946 |
| 2017-04-17 | 1,900 | 1,923 | 1,799 | 1,905 | 158,700 | 952.50 |
| 2017-04-14 | 1,920 | 2,030 | 1,790 | 1,790 | 231,900 | 895 |
| 2017-04-13 | 2,058 | 2,246 | 1,865 | 1,865 | 561,100 | 932.50 |
| 2017-04-12 | 1,788 | 2,258 | 1,681 | 2,258 | 1,459,200 | 1,129 |
| 2017-04-11 | 1,948 | 1,974 | 1,858 | 1,858 | 100,900 | 929 |
| 2017-04-10 | 1,925 | 2,076 | 1,925 | 1,988 | 122,800 | 994 |
| 2017-04-07 | 1,987 | 2,004 | 1,806 | 1,915 | 106,900 | 957.50 |
| 2017-04-06 | 2,000 | 2,010 | 1,903 | 1,938 | 115,700 | 969 |
| 2017-04-05 | 2,020 | 2,092 | 1,965 | 2,043 | 72,800 | 1,021.50 |
| 2017-04-04 | 2,180 | 2,210 | 1,927 | 2,006 | 232,900 | 1,003 |
| 2017-04-03 | 2,259 | 2,260 | 2,185 | 2,215 | 61,200 | 1,107.50 |
| 2017-03-31 | 2,230 | 2,268 | 2,188 | 2,235 | 74,800 | 1,117.50 |
| 2017-03-30 | 2,272 | 2,323 | 2,187 | 2,200 | 85,900 | 1,100 |
| 2017-03-29 | 2,173 | 2,335 | 2,173 | 2,255 | 114,800 | 1,127.50 |
| 2017-03-28 | 2,200 | 2,271 | 2,180 | 2,186 | 125,000 | 1,093 |
| 2017-03-27 | 2,410 | 2,419 | 2,250 | 2,250 | 222,200 | 1,125 |
| 2017-03-24 | 2,363 | 2,424 | 2,262 | 2,384 | 184,400 | 1,192 |
| 2017-03-23 | 2,218 | 2,348 | 2,205 | 2,348 | 153,400 | 1,174 |
| 2017-03-22 | 2,170 | 2,253 | 2,160 | 2,190 | 149,800 | 1,095 |
| 2017-03-21 | 2,342 | 2,358 | 2,212 | 2,258 | 370,900 | 1,129 |
| 2017-03-17 | 2,676 | 2,726 | 2,480 | 2,492 | 335,900 | 1,246 |
| 2017-03-16 | 2,645 | 2,787 | 2,615 | 2,776 | 343,000 | 1,388 |
| 2017-03-15 | 2,560 | 2,625 | 2,456 | 2,604 | 220,000 | 1,302 |
| 2017-03-14 | 2,466 | 2,535 | 2,388 | 2,517 | 175,400 | 1,258.50 |
| 2017-03-13 | 2,630 | 2,728 | 2,451 | 2,480 | 280,700 | 1,240 |
| 2017-03-10 | 2,640 | 2,687 | 2,580 | 2,612 | 114,600 | 1,306 |
| 2017-03-09 | 2,610 | 2,695 | 2,594 | 2,666 | 116,700 | 1,333 |
| 2017-03-08 | 2,570 | 2,730 | 2,570 | 2,623 | 237,800 | 1,311.50 |
| 2017-03-07 | 2,595 | 2,800 | 2,507 | 2,552 | 648,600 | 1,276 |
| 2017-03-06 | 2,693 | 2,701 | 2,545 | 2,579 | 402,900 | 1,289.50 |
| 2017-03-03 | 2,861 | 2,896 | 2,766 | 2,793 | 211,500 | 1,396.50 |
| 2017-03-02 | 2,900 | 2,950 | 2,850 | 2,855 | 333,800 | 1,427.50 |
| 2017-03-01 | 2,800 | 2,943 | 2,767 | 2,842 | 674,400 | 1,421 |
| 2017-02-28 | 2,850 | 3,240 | 2,731 | 2,850 | 1,800,100 | 1,425 |
| 2017-02-27 | 3,045 | 3,110 | 2,814 | 2,900 | 1,248,300 | 1,450 |
| 2017-02-24 | 2,811 | 3,160 | 2,803 | 2,993 | 4,607,500 | 1,496.50 |
| 2017-02-23 | 2,410 | 2,992 | 2,356 | 2,880 | 7,206,200 | 1,440 |
| 2017-02-22 | 2,470 | 2,610 | 2,331 | 2,492 | 5,025,400 | 1,246 |
| 2017-02-21 | 1,791 | 2,151 | 1,766 | 2,151 | 4,027,500 | 1,075.50 |
| 2017-02-20 | 1,702 | 1,771 | 1,681 | 1,751 | 116,800 | 875.50 |
| 2017-02-17 | 1,715 | 1,724 | 1,665 | 1,710 | 68,400 | 855 |
| 2017-02-16 | 1,766 | 1,793 | 1,714 | 1,724 | 127,800 | 862 |
| 2017-02-15 | 1,791 | 1,810 | 1,746 | 1,765 | 144,900 | 882.50 |
| 2017-02-14 | 1,755 | 1,834 | 1,739 | 1,810 | 478,000 | 905 |
| 2017-02-13 | 1,738 | 1,738 | 1,700 | 1,712 | 87,000 | 856 |
| 2017-02-10 | 1,648 | 1,754 | 1,632 | 1,698 | 280,900 | 849 |
| 2017-02-09 | 1,741 | 1,767 | 1,710 | 1,711 | 88,100 | 855.50 |
| 2017-02-08 | 1,705 | 1,753 | 1,705 | 1,710 | 89,500 | 855 |
| 2017-02-07 | 1,780 | 1,810 | 1,700 | 1,717 | 267,900 | 858.50 |
| 2017-02-06 | 1,811 | 1,838 | 1,758 | 1,791 | 309,900 | 895.50 |
| 2017-02-03 | 1,765 | 1,840 | 1,741 | 1,820 | 923,300 | 910 |
| 2017-02-02 | 1,715 | 1,770 | 1,681 | 1,684 | 284,100 | 842 |
| 2017-02-01 | 1,700 | 1,700 | 1,607 | 1,700 | 283,600 | 850 |
| 2017-01-31 | 1,670 | 1,730 | 1,652 | 1,720 | 208,800 | 860 |
| 2017-01-30 | 1,690 | 1,744 | 1,633 | 1,700 | 376,000 | 850 |
| 2017-01-27 | 1,590 | 1,624 | 1,538 | 1,615 | 179,100 | 807.50 |
| 2017-01-26 | 1,620 | 1,647 | 1,560 | 1,595 | 165,400 | 797.50 |
| 2017-01-25 | 1,540 | 1,600 | 1,510 | 1,582 | 240,800 | 791 |
| 2017-01-24 | 1,485 | 1,538 | 1,480 | 1,505 | 126,200 | 752.50 |
| 2017-01-23 | 1,415 | 1,470 | 1,400 | 1,465 | 64,400 | 732.50 |
| 2017-01-20 | 1,380 | 1,433 | 1,380 | 1,400 | 22,400 | 700 |
| 2017-01-19 | 1,351 | 1,417 | 1,351 | 1,400 | 36,500 | 700 |
| 2017-01-18 | 1,322 | 1,380 | 1,322 | 1,380 | 35,500 | 690 |
| 2017-01-17 | 1,390 | 1,390 | 1,322 | 1,337 | 44,700 | 668.50 |
| 2017-01-16 | 1,450 | 1,452 | 1,383 | 1,386 | 40,100 | 693 |
| 2017-01-13 | 1,498 | 1,498 | 1,443 | 1,450 | 58,000 | 725 |
| 2017-01-12 | 1,382 | 1,470 | 1,382 | 1,470 | 76,400 | 735 |
| 2017-01-11 | 1,402 | 1,421 | 1,380 | 1,388 | 49,900 | 694 |
| 2017-01-10 | 1,421 | 1,425 | 1,402 | 1,403 | 36,400 | 701.50 |
| 2017-01-06 | 1,440 | 1,466 | 1,431 | 1,431 | 64,100 | 715.50 |
| 2017-01-05 | 1,495 | 1,495 | 1,432 | 1,451 | 57,700 | 725.50 |
| 2017-01-04 | 1,515 | 1,521 | 1,463 | 1,498 | 68,700 | 749 |
分割・併合履歴 ： [2018-12-26]1株→2株
