5711 三菱マテリアル(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 | 4,010 | 4,060 | 4,005 | 4,010 | 778,600 | 4,010 |
| 2017-12-28 | 3,985 | 4,010 | 3,965 | 3,970 | 824,500 | 3,970 |
| 2017-12-27 | 3,900 | 3,990 | 3,900 | 3,985 | 799,500 | 3,985 |
| 2017-12-26 | 3,925 | 3,935 | 3,885 | 3,890 | 561,800 | 3,890 |
| 2017-12-25 | 3,945 | 3,960 | 3,910 | 3,925 | 463,300 | 3,925 |
| 2017-12-22 | 3,890 | 3,945 | 3,885 | 3,945 | 738,400 | 3,945 |
| 2017-12-21 | 3,880 | 3,890 | 3,850 | 3,875 | 682,800 | 3,875 |
| 2017-12-20 | 3,790 | 3,870 | 3,770 | 3,860 | 1,106,000 | 3,860 |
| 2017-12-19 | 3,785 | 3,840 | 3,785 | 3,825 | 1,241,300 | 3,825 |
| 2017-12-18 | 3,735 | 3,775 | 3,730 | 3,770 | 742,200 | 3,770 |
| 2017-12-15 | 3,745 | 3,750 | 3,700 | 3,715 | 901,000 | 3,715 |
| 2017-12-14 | 3,750 | 3,770 | 3,730 | 3,745 | 790,100 | 3,745 |
| 2017-12-13 | 3,770 | 3,790 | 3,715 | 3,725 | 1,279,800 | 3,725 |
| 2017-12-12 | 3,735 | 3,750 | 3,715 | 3,740 | 779,500 | 3,740 |
| 2017-12-11 | 3,730 | 3,740 | 3,710 | 3,735 | 732,300 | 3,735 |
| 2017-12-08 | 3,650 | 3,730 | 3,650 | 3,730 | 1,232,500 | 3,730 |
| 2017-12-07 | 3,690 | 3,700 | 3,660 | 3,670 | 1,176,100 | 3,670 |
| 2017-12-06 | 3,700 | 3,705 | 3,645 | 3,670 | 1,466,400 | 3,670 |
| 2017-12-05 | 3,680 | 3,735 | 3,670 | 3,730 | 893,200 | 3,730 |
| 2017-12-04 | 3,750 | 3,750 | 3,665 | 3,675 | 1,738,200 | 3,675 |
| 2017-12-01 | 3,770 | 3,770 | 3,695 | 3,735 | 1,498,900 | 3,735 |
| 2017-11-30 | 3,740 | 3,755 | 3,715 | 3,750 | 1,610,200 | 3,750 |
| 2017-11-29 | 3,680 | 3,720 | 3,670 | 3,710 | 1,450,600 | 3,710 |
| 2017-11-28 | 3,685 | 3,685 | 3,640 | 3,645 | 1,528,800 | 3,645 |
| 2017-11-27 | 3,805 | 3,845 | 3,670 | 3,685 | 3,732,200 | 3,685 |
| 2017-11-24 | 3,650 | 3,790 | 3,635 | 3,760 | 6,039,100 | 3,760 |
| 2017-11-22 | 4,105 | 4,115 | 4,075 | 4,090 | 646,500 | 4,090 |
| 2017-11-21 | 4,090 | 4,105 | 4,055 | 4,065 | 664,400 | 4,065 |
| 2017-11-20 | 4,045 | 4,095 | 4,000 | 4,005 | 737,000 | 4,005 |
| 2017-11-17 | 4,125 | 4,125 | 4,035 | 4,045 | 754,900 | 4,045 |
| 2017-11-16 | 4,080 | 4,090 | 4,025 | 4,065 | 1,050,100 | 4,065 |
| 2017-11-15 | 4,160 | 4,165 | 4,100 | 4,105 | 1,112,300 | 4,105 |
| 2017-11-13 | 4,245 | 4,245 | 4,190 | 4,195 | 801,600 | 4,195 |
| 2017-11-10 | 4,230 | 4,285 | 4,215 | 4,245 | 1,186,400 | 4,245 |
| 2017-11-09 | 4,530 | 4,530 | 4,280 | 4,340 | 2,657,900 | 4,340 |
| 2017-11-08 | 4,475 | 4,605 | 4,440 | 4,580 | 1,423,400 | 4,580 |
| 2017-11-07 | 4,400 | 4,485 | 4,395 | 4,480 | 671,300 | 4,480 |
| 2017-11-06 | 4,410 | 4,420 | 4,360 | 4,375 | 534,300 | 4,375 |
| 2017-11-02 | 4,355 | 4,420 | 4,350 | 4,400 | 659,300 | 4,400 |
| 2017-11-01 | 4,300 | 4,350 | 4,280 | 4,335 | 593,100 | 4,335 |
| 2017-10-31 | 4,280 | 4,300 | 4,250 | 4,290 | 507,700 | 4,290 |
| 2017-10-30 | 4,270 | 4,300 | 4,245 | 4,295 | 698,500 | 4,295 |
| 2017-10-27 | 4,250 | 4,270 | 4,225 | 4,270 | 516,800 | 4,270 |
| 2017-10-26 | 4,225 | 4,240 | 4,200 | 4,235 | 428,800 | 4,235 |
| 2017-10-25 | 4,225 | 4,300 | 4,225 | 4,250 | 921,700 | 4,250 |
| 2017-10-24 | 4,190 | 4,220 | 4,160 | 4,200 | 700,600 | 4,200 |
| 2017-10-23 | 4,145 | 4,195 | 4,130 | 4,170 | 704,400 | 4,170 |
| 2017-10-20 | 4,115 | 4,115 | 4,080 | 4,100 | 537,600 | 4,100 |
| 2017-10-19 | 4,050 | 4,095 | 4,045 | 4,090 | 514,600 | 4,090 |
| 2017-10-18 | 4,060 | 4,060 | 4,005 | 4,050 | 496,700 | 4,050 |
| 2017-10-17 | 4,050 | 4,135 | 4,050 | 4,075 | 827,300 | 4,075 |
| 2017-10-16 | 3,990 | 4,030 | 3,985 | 4,015 | 577,800 | 4,015 |
| 2017-10-13 | 3,950 | 3,995 | 3,915 | 3,985 | 674,200 | 3,985 |
| 2017-10-12 | 4,005 | 4,010 | 3,945 | 3,945 | 539,300 | 3,945 |
| 2017-10-11 | 3,985 | 4,030 | 3,985 | 4,010 | 898,600 | 4,010 |
| 2017-10-10 | 3,950 | 3,985 | 3,935 | 3,970 | 630,600 | 3,970 |
| 2017-10-06 | 3,885 | 3,950 | 3,885 | 3,940 | 632,800 | 3,940 |
| 2017-10-05 | 3,910 | 3,915 | 3,870 | 3,875 | 546,100 | 3,875 |
| 2017-10-04 | 3,950 | 3,980 | 3,930 | 3,930 | 662,000 | 3,930 |
| 2017-10-03 | 3,885 | 3,920 | 3,875 | 3,915 | 515,500 | 3,915 |
| 2017-10-02 | 3,885 | 3,920 | 3,880 | 3,880 | 402,900 | 3,880 |
| 2017-09-29 | 3,900 | 3,910 | 3,880 | 3,890 | 480,500 | 3,890 |
| 2017-09-28 | 3,910 | 3,920 | 3,860 | 3,900 | 667,400 | 3,900 |
| 2017-09-27 | 3,880 | 3,925 | 3,875 | 3,895 | 436,600 | 3,895 |
| 2017-09-26 | 3,845 | 3,915 | 3,840 | 3,900 | 815,200 | 3,900 |
| 2017-09-25 | 3,815 | 3,840 | 3,800 | 3,820 | 569,300 | 3,820 |
| 2017-09-22 | 3,870 | 3,875 | 3,770 | 3,800 | 1,094,300 | 3,800 |
| 2017-09-21 | 3,960 | 3,965 | 3,870 | 3,875 | 768,200 | 3,875 |
| 2017-09-20 | 3,970 | 3,995 | 3,935 | 3,935 | 651,400 | 3,935 |
| 2017-09-19 | 3,885 | 3,975 | 3,880 | 3,970 | 840,700 | 3,970 |
| 2017-09-15 | 3,900 | 3,925 | 3,835 | 3,835 | 972,700 | 3,835 |
| 2017-09-14 | 3,890 | 3,950 | 3,850 | 3,885 | 899,100 | 3,885 |
| 2017-09-13 | 3,940 | 3,980 | 3,935 | 3,955 | 617,400 | 3,955 |
| 2017-09-12 | 3,915 | 3,940 | 3,910 | 3,915 | 657,200 | 3,915 |
| 2017-09-11 | 3,910 | 3,920 | 3,880 | 3,885 | 592,000 | 3,885 |
| 2017-09-08 | 3,910 | 3,935 | 3,875 | 3,900 | 896,600 | 3,900 |
| 2017-09-07 | 3,990 | 4,030 | 3,965 | 3,965 | 814,300 | 3,965 |
| 2017-09-06 | 3,930 | 3,985 | 3,905 | 3,975 | 548,400 | 3,975 |
| 2017-09-05 | 3,975 | 4,025 | 3,945 | 3,955 | 700,100 | 3,955 |
| 2017-09-04 | 3,995 | 4,010 | 3,960 | 3,975 | 562,800 | 3,975 |
| 2017-09-01 | 3,980 | 4,010 | 3,965 | 4,005 | 782,400 | 4,005 |
| 2017-08-31 | 3,955 | 3,975 | 3,920 | 3,945 | 866,800 | 3,945 |
| 2017-08-30 | 3,920 | 3,990 | 3,920 | 3,980 | 730,900 | 3,980 |
| 2017-08-29 | 3,950 | 3,995 | 3,925 | 3,935 | 815,600 | 3,935 |
| 2017-08-28 | 3,900 | 3,945 | 3,895 | 3,930 | 881,500 | 3,930 |
| 2017-08-25 | 3,800 | 3,890 | 3,795 | 3,880 | 672,200 | 3,880 |
| 2017-08-24 | 3,790 | 3,800 | 3,760 | 3,770 | 504,400 | 3,770 |
| 2017-08-23 | 3,845 | 3,855 | 3,790 | 3,805 | 746,000 | 3,805 |
| 2017-08-22 | 3,760 | 3,820 | 3,745 | 3,805 | 858,100 | 3,805 |
| 2017-08-21 | 3,700 | 3,765 | 3,700 | 3,745 | 861,600 | 3,745 |
| 2017-08-18 | 3,685 | 3,690 | 3,650 | 3,665 | 685,200 | 3,665 |
| 2017-08-17 | 3,760 | 3,770 | 3,730 | 3,735 | 704,600 | 3,735 |
| 2017-08-16 | 3,720 | 3,725 | 3,675 | 3,690 | 587,800 | 3,690 |
| 2017-08-15 | 3,785 | 3,790 | 3,715 | 3,730 | 698,700 | 3,730 |
| 2017-08-14 | 3,825 | 3,840 | 3,755 | 3,780 | 841,100 | 3,780 |
| 2017-08-10 | 3,870 | 3,930 | 3,855 | 3,880 | 887,100 | 3,880 |
| 2017-08-09 | 3,910 | 3,935 | 3,825 | 3,870 | 2,152,700 | 3,870 |
| 2017-08-08 | 3,710 | 3,730 | 3,670 | 3,700 | 507,400 | 3,700 |
| 2017-08-07 | 3,685 | 3,700 | 3,670 | 3,695 | 385,500 | 3,695 |
| 2017-08-04 | 3,655 | 3,675 | 3,630 | 3,670 | 339,500 | 3,670 |
| 2017-08-03 | 3,650 | 3,670 | 3,605 | 3,670 | 575,300 | 3,670 |
| 2017-08-02 | 3,650 | 3,665 | 3,615 | 3,645 | 812,900 | 3,645 |
| 2017-08-01 | 3,720 | 3,725 | 3,630 | 3,675 | 807,600 | 3,675 |
| 2017-07-31 | 3,700 | 3,735 | 3,695 | 3,710 | 732,100 | 3,710 |
| 2017-07-28 | 3,665 | 3,730 | 3,655 | 3,700 | 988,800 | 3,700 |
| 2017-07-27 | 3,650 | 3,680 | 3,625 | 3,670 | 1,154,000 | 3,670 |
| 2017-07-26 | 3,645 | 3,665 | 3,600 | 3,625 | 1,325,900 | 3,625 |
| 2017-07-25 | 3,460 | 3,500 | 3,455 | 3,490 | 464,600 | 3,490 |
| 2017-07-24 | 3,450 | 3,470 | 3,430 | 3,460 | 455,100 | 3,460 |
| 2017-07-21 | 3,500 | 3,510 | 3,450 | 3,470 | 674,500 | 3,470 |
| 2017-07-20 | 3,500 | 3,530 | 3,480 | 3,520 | 627,200 | 3,520 |
| 2017-07-19 | 3,495 | 3,510 | 3,470 | 3,490 | 534,400 | 3,490 |
| 2017-07-18 | 3,495 | 3,525 | 3,485 | 3,515 | 757,000 | 3,515 |
| 2017-07-14 | 3,460 | 3,525 | 3,450 | 3,485 | 809,700 | 3,485 |
| 2017-07-13 | 3,410 | 3,450 | 3,375 | 3,440 | 795,300 | 3,440 |
| 2017-07-12 | 3,415 | 3,425 | 3,375 | 3,415 | 561,200 | 3,415 |
| 2017-07-11 | 3,440 | 3,470 | 3,405 | 3,415 | 688,500 | 3,415 |
| 2017-07-10 | 3,425 | 3,450 | 3,410 | 3,425 | 494,800 | 3,425 |
| 2017-07-07 | 3,365 | 3,420 | 3,350 | 3,400 | 762,300 | 3,400 |
| 2017-07-06 | 3,420 | 3,440 | 3,405 | 3,425 | 679,700 | 3,425 |
| 2017-07-05 | 3,370 | 3,435 | 3,370 | 3,435 | 720,300 | 3,435 |
| 2017-07-04 | 3,430 | 3,445 | 3,360 | 3,380 | 810,800 | 3,380 |
| 2017-07-03 | 3,415 | 3,440 | 3,360 | 3,420 | 882,400 | 3,420 |
| 2017-06-30 | 3,295 | 3,415 | 3,290 | 3,400 | 1,413,100 | 3,400 |
| 2017-06-29 | 3,300 | 3,340 | 3,290 | 3,320 | 951,900 | 3,320 |
| 2017-06-28 | 3,240 | 3,295 | 3,235 | 3,255 | 823,400 | 3,255 |
| 2017-06-27 | 3,165 | 3,225 | 3,160 | 3,200 | 560,300 | 3,200 |
| 2017-06-26 | 3,160 | 3,185 | 3,140 | 3,140 | 405,500 | 3,140 |
| 2017-06-23 | 3,135 | 3,135 | 3,115 | 3,130 | 382,200 | 3,130 |
| 2017-06-22 | 3,130 | 3,145 | 3,100 | 3,105 | 389,600 | 3,105 |
| 2017-06-21 | 3,105 | 3,120 | 3,070 | 3,115 | 810,000 | 3,115 |
| 2017-06-20 | 3,150 | 3,185 | 3,145 | 3,160 | 599,900 | 3,160 |
| 2017-06-19 | 3,110 | 3,130 | 3,090 | 3,110 | 424,300 | 3,110 |
| 2017-06-16 | 3,105 | 3,170 | 3,095 | 3,115 | 1,074,100 | 3,115 |
| 2017-06-15 | 3,160 | 3,160 | 3,080 | 3,095 | 838,400 | 3,095 |
| 2017-06-14 | 3,200 | 3,205 | 3,155 | 3,170 | 580,200 | 3,170 |
| 2017-06-13 | 3,210 | 3,220 | 3,175 | 3,200 | 787,200 | 3,200 |
| 2017-06-12 | 3,245 | 3,325 | 3,235 | 3,250 | 769,500 | 3,250 |
| 2017-06-09 | 3,190 | 3,240 | 3,185 | 3,225 | 697,400 | 3,225 |
| 2017-06-08 | 3,220 | 3,235 | 3,185 | 3,190 | 632,100 | 3,190 |
| 2017-06-07 | 3,115 | 3,215 | 3,115 | 3,200 | 965,900 | 3,200 |
| 2017-06-06 | 3,100 | 3,130 | 3,085 | 3,110 | 1,007,200 | 3,110 |
| 2017-06-05 | 3,190 | 3,195 | 3,110 | 3,125 | 1,271,500 | 3,125 |
| 2017-06-02 | 3,135 | 3,250 | 3,135 | 3,245 | 1,332,000 | 3,245 |
| 2017-06-01 | 3,105 | 3,125 | 3,080 | 3,100 | 925,200 | 3,100 |
| 2017-05-31 | 3,120 | 3,140 | 3,105 | 3,125 | 777,300 | 3,125 |
| 2017-05-30 | 3,105 | 3,145 | 3,080 | 3,145 | 475,500 | 3,145 |
| 2017-05-29 | 3,155 | 3,155 | 3,100 | 3,105 | 539,800 | 3,105 |
| 2017-05-26 | 3,150 | 3,180 | 3,140 | 3,150 | 565,500 | 3,150 |
| 2017-05-25 | 3,155 | 3,165 | 3,125 | 3,150 | 661,600 | 3,150 |
| 2017-05-24 | 3,210 | 3,230 | 3,170 | 3,190 | 457,700 | 3,190 |
| 2017-05-23 | 3,185 | 3,195 | 3,165 | 3,170 | 455,300 | 3,170 |
| 2017-05-22 | 3,210 | 3,220 | 3,185 | 3,205 | 621,000 | 3,205 |
| 2017-05-19 | 3,140 | 3,170 | 3,115 | 3,165 | 946,700 | 3,165 |
| 2017-05-18 | 3,110 | 3,150 | 3,110 | 3,150 | 1,004,200 | 3,150 |
| 2017-05-17 | 3,180 | 3,180 | 3,150 | 3,155 | 664,100 | 3,155 |
| 2017-05-16 | 3,185 | 3,220 | 3,175 | 3,205 | 642,200 | 3,205 |
| 2017-05-15 | 3,225 | 3,230 | 3,125 | 3,155 | 1,462,800 | 3,155 |
| 2017-05-12 | 3,355 | 3,365 | 3,225 | 3,255 | 1,134,000 | 3,255 |
| 2017-05-11 | 3,395 | 3,400 | 3,370 | 3,390 | 486,100 | 3,390 |
| 2017-05-10 | 3,370 | 3,420 | 3,350 | 3,350 | 922,500 | 3,350 |
| 2017-05-09 | 3,410 | 3,410 | 3,340 | 3,360 | 835,600 | 3,360 |
| 2017-05-08 | 3,435 | 3,450 | 3,410 | 3,425 | 989,700 | 3,425 |
| 2017-05-02 | 3,355 | 3,425 | 3,355 | 3,400 | 638,400 | 3,400 |
| 2017-05-01 | 3,315 | 3,365 | 3,305 | 3,350 | 489,900 | 3,350 |
| 2017-04-28 | 3,335 | 3,355 | 3,300 | 3,315 | 676,600 | 3,315 |
| 2017-04-27 | 3,350 | 3,360 | 3,320 | 3,350 | 694,800 | 3,350 |
| 2017-04-26 | 3,370 | 3,390 | 3,335 | 3,370 | 697,500 | 3,370 |
| 2017-04-25 | 3,225 | 3,325 | 3,225 | 3,310 | 886,400 | 3,310 |
| 2017-04-24 | 3,240 | 3,255 | 3,195 | 3,200 | 636,700 | 3,200 |
| 2017-04-21 | 3,235 | 3,245 | 3,185 | 3,200 | 965,700 | 3,200 |
| 2017-04-20 | 3,160 | 3,210 | 3,135 | 3,175 | 757,200 | 3,175 |
| 2017-04-19 | 3,165 | 3,180 | 3,110 | 3,165 | 797,200 | 3,165 |
| 2017-04-18 | 3,225 | 3,270 | 3,205 | 3,215 | 604,300 | 3,215 |
| 2017-04-17 | 3,185 | 3,210 | 3,125 | 3,200 | 782,200 | 3,200 |
| 2017-04-14 | 3,180 | 3,210 | 3,135 | 3,200 | 878,600 | 3,200 |
| 2017-04-13 | 3,205 | 3,215 | 3,140 | 3,190 | 946,300 | 3,190 |
| 2017-04-12 | 3,245 | 3,260 | 3,220 | 3,245 | 609,500 | 3,245 |
| 2017-04-11 | 3,220 | 3,280 | 3,205 | 3,280 | 669,700 | 3,280 |
| 2017-04-10 | 3,260 | 3,270 | 3,225 | 3,255 | 737,100 | 3,255 |
| 2017-04-07 | 3,225 | 3,255 | 3,185 | 3,210 | 1,372,300 | 3,210 |
| 2017-04-06 | 3,200 | 3,250 | 3,185 | 3,200 | 1,201,000 | 3,200 |
| 2017-04-05 | 3,260 | 3,270 | 3,225 | 3,260 | 923,100 | 3,260 |
| 2017-04-04 | 3,275 | 3,275 | 3,205 | 3,235 | 1,373,100 | 3,235 |
| 2017-04-03 | 3,370 | 3,370 | 3,260 | 3,315 | 1,214,900 | 3,315 |
| 2017-03-31 | 3,360 | 3,455 | 3,355 | 3,370 | 1,309,700 | 3,370 |
| 2017-03-30 | 3,365 | 3,410 | 3,350 | 3,355 | 921,400 | 3,355 |
| 2017-03-29 | 3,400 | 3,435 | 3,380 | 3,390 | 670,700 | 3,390 |
| 2017-03-28 | 3,410 | 3,450 | 3,395 | 3,400 | 835,100 | 3,400 |
| 2017-03-27 | 3,435 | 3,435 | 3,365 | 3,380 | 993,400 | 3,380 |
| 2017-03-24 | 3,450 | 3,500 | 3,435 | 3,470 | 633,000 | 3,470 |
| 2017-03-23 | 3,455 | 3,490 | 3,435 | 3,475 | 871,800 | 3,475 |
| 2017-03-22 | 3,500 | 3,505 | 3,440 | 3,460 | 962,300 | 3,460 |
| 2017-03-21 | 3,600 | 3,615 | 3,560 | 3,570 | 762,600 | 3,570 |
| 2017-03-17 | 3,650 | 3,655 | 3,620 | 3,625 | 709,100 | 3,625 |
| 2017-03-16 | 3,640 | 3,675 | 3,640 | 3,665 | 625,800 | 3,665 |
| 2017-03-15 | 3,625 | 3,640 | 3,610 | 3,635 | 556,500 | 3,635 |
| 2017-03-14 | 3,680 | 3,700 | 3,625 | 3,625 | 679,900 | 3,625 |
| 2017-03-13 | 3,635 | 3,645 | 3,590 | 3,645 | 1,010,200 | 3,645 |
| 2017-03-10 | 3,705 | 3,710 | 3,640 | 3,660 | 1,107,900 | 3,660 |
| 2017-03-09 | 3,740 | 3,740 | 3,680 | 3,700 | 607,900 | 3,700 |
| 2017-03-08 | 3,740 | 3,760 | 3,685 | 3,710 | 758,900 | 3,710 |
| 2017-03-07 | 3,740 | 3,760 | 3,725 | 3,750 | 505,600 | 3,750 |
| 2017-03-06 | 3,745 | 3,780 | 3,740 | 3,765 | 371,900 | 3,765 |
| 2017-03-03 | 3,765 | 3,785 | 3,735 | 3,755 | 700,600 | 3,755 |
| 2017-03-02 | 3,760 | 3,845 | 3,760 | 3,810 | 996,400 | 3,810 |
| 2017-03-01 | 3,755 | 3,755 | 3,660 | 3,700 | 1,462,800 | 3,700 |
| 2017-02-28 | 3,715 | 3,785 | 3,715 | 3,730 | 985,100 | 3,730 |
| 2017-02-27 | 3,685 | 3,715 | 3,640 | 3,700 | 833,600 | 3,700 |
| 2017-02-24 | 3,835 | 3,840 | 3,705 | 3,720 | 1,288,000 | 3,720 |
| 2017-02-23 | 3,915 | 3,925 | 3,850 | 3,895 | 641,500 | 3,895 |
| 2017-02-22 | 3,905 | 3,945 | 3,890 | 3,925 | 766,700 | 3,925 |
| 2017-02-21 | 3,850 | 3,880 | 3,845 | 3,875 | 447,100 | 3,875 |
| 2017-02-20 | 3,835 | 3,855 | 3,805 | 3,840 | 423,200 | 3,840 |
| 2017-02-17 | 3,860 | 3,860 | 3,805 | 3,830 | 482,400 | 3,830 |
| 2017-02-16 | 3,900 | 3,900 | 3,830 | 3,875 | 580,300 | 3,875 |
| 2017-02-15 | 3,865 | 3,935 | 3,860 | 3,910 | 831,800 | 3,910 |
| 2017-02-14 | 3,820 | 3,910 | 3,815 | 3,845 | 1,168,600 | 3,845 |
| 2017-02-13 | 3,680 | 3,820 | 3,655 | 3,800 | 1,347,600 | 3,800 |
| 2017-02-10 | 3,605 | 3,615 | 3,535 | 3,595 | 1,914,300 | 3,595 |
| 2017-02-09 | 3,815 | 3,855 | 3,735 | 3,745 | 880,500 | 3,745 |
| 2017-02-08 | 3,810 | 3,830 | 3,790 | 3,825 | 416,000 | 3,825 |
| 2017-02-07 | 3,800 | 3,830 | 3,785 | 3,815 | 626,200 | 3,815 |
| 2017-02-06 | 3,850 | 3,870 | 3,805 | 3,815 | 524,400 | 3,815 |
| 2017-02-03 | 3,825 | 3,865 | 3,815 | 3,825 | 663,700 | 3,825 |
| 2017-02-02 | 3,890 | 3,895 | 3,780 | 3,790 | 709,300 | 3,790 |
| 2017-02-01 | 3,815 | 3,885 | 3,790 | 3,875 | 665,700 | 3,875 |
| 2017-01-31 | 3,905 | 3,925 | 3,845 | 3,855 | 842,700 | 3,855 |
| 2017-01-30 | 3,970 | 3,995 | 3,930 | 3,960 | 699,900 | 3,960 |
| 2017-01-27 | 4,020 | 4,020 | 3,955 | 3,995 | 626,500 | 3,995 |
| 2017-01-26 | 3,980 | 4,030 | 3,975 | 4,020 | 1,054,300 | 4,020 |
| 2017-01-25 | 3,880 | 3,940 | 3,880 | 3,930 | 781,400 | 3,930 |
| 2017-01-24 | 3,825 | 3,850 | 3,805 | 3,810 | 484,600 | 3,810 |
| 2017-01-23 | 3,850 | 3,870 | 3,795 | 3,830 | 880,300 | 3,830 |
| 2017-01-20 | 3,760 | 3,830 | 3,760 | 3,825 | 690,100 | 3,825 |
| 2017-01-19 | 3,745 | 3,785 | 3,730 | 3,760 | 619,100 | 3,760 |
| 2017-01-18 | 3,660 | 3,735 | 3,630 | 3,735 | 696,700 | 3,735 |
| 2017-01-17 | 3,675 | 3,735 | 3,645 | 3,685 | 622,700 | 3,685 |
| 2017-01-16 | 3,725 | 3,740 | 3,665 | 3,675 | 527,700 | 3,675 |
| 2017-01-13 | 3,700 | 3,750 | 3,700 | 3,745 | 915,400 | 3,745 |
| 2017-01-12 | 3,740 | 3,775 | 3,705 | 3,720 | 684,300 | 3,720 |
| 2017-01-11 | 3,720 | 3,775 | 3,715 | 3,750 | 1,004,000 | 3,750 |
| 2017-01-10 | 3,690 | 3,695 | 3,605 | 3,650 | 861,600 | 3,650 |
| 2017-01-06 | 3,690 | 3,710 | 3,645 | 3,670 | 799,800 | 3,670 |
| 2017-01-05 | 3,770 | 3,815 | 3,705 | 3,725 | 876,400 | 3,725 |
| 2017-01-04 | 3,625 | 3,725 | 3,615 | 3,725 | 931,200 | 3,725 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株