6034 MRT(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 | 1,630 | 1,646 | 1,612 | 1,640 | 11,100 | 1,640 |
| 2017-12-28 | 1,648 | 1,660 | 1,607 | 1,622 | 38,800 | 1,622 |
| 2017-12-27 | 1,542 | 1,664 | 1,542 | 1,661 | 71,900 | 1,661 |
| 2017-12-26 | 1,553 | 1,574 | 1,537 | 1,538 | 61,300 | 1,538 |
| 2017-12-25 | 1,611 | 1,618 | 1,575 | 1,575 | 40,000 | 1,575 |
| 2017-12-22 | 1,620 | 1,624 | 1,606 | 1,620 | 22,100 | 1,620 |
| 2017-12-21 | 1,614 | 1,634 | 1,600 | 1,620 | 16,900 | 1,620 |
| 2017-12-20 | 1,629 | 1,631 | 1,600 | 1,613 | 45,200 | 1,613 |
| 2017-12-19 | 1,680 | 1,681 | 1,639 | 1,641 | 31,000 | 1,641 |
| 2017-12-18 | 1,700 | 1,713 | 1,682 | 1,682 | 40,500 | 1,682 |
| 2017-12-15 | 1,735 | 1,740 | 1,700 | 1,706 | 27,800 | 1,706 |
| 2017-12-14 | 1,743 | 1,764 | 1,722 | 1,735 | 34,900 | 1,735 |
| 2017-12-13 | 1,706 | 1,725 | 1,706 | 1,725 | 23,900 | 1,725 |
| 2017-12-12 | 1,721 | 1,742 | 1,702 | 1,703 | 25,200 | 1,703 |
| 2017-12-11 | 1,735 | 1,755 | 1,685 | 1,732 | 42,800 | 1,732 |
| 2017-12-08 | 1,788 | 1,788 | 1,710 | 1,719 | 83,200 | 1,719 |
| 2017-12-07 | 1,798 | 1,850 | 1,759 | 1,765 | 110,900 | 1,765 |
| 2017-12-06 | 1,796 | 1,831 | 1,725 | 1,788 | 96,100 | 1,788 |
| 2017-12-05 | 1,759 | 1,873 | 1,743 | 1,794 | 251,700 | 1,794 |
| 2017-12-04 | 1,722 | 1,763 | 1,713 | 1,719 | 55,700 | 1,719 |
| 2017-12-01 | 1,712 | 1,760 | 1,694 | 1,698 | 37,800 | 1,698 |
| 2017-11-30 | 1,701 | 1,705 | 1,662 | 1,703 | 47,100 | 1,703 |
| 2017-11-29 | 1,741 | 1,770 | 1,703 | 1,714 | 47,000 | 1,714 |
| 2017-11-28 | 1,731 | 1,756 | 1,673 | 1,729 | 55,900 | 1,729 |
| 2017-11-27 | 1,745 | 1,796 | 1,701 | 1,739 | 83,500 | 1,739 |
| 2017-11-24 | 1,611 | 1,734 | 1,610 | 1,719 | 103,500 | 1,719 |
| 2017-11-22 | 1,604 | 1,643 | 1,599 | 1,615 | 37,100 | 1,615 |
| 2017-11-21 | 1,575 | 1,597 | 1,558 | 1,594 | 20,900 | 1,594 |
| 2017-11-20 | 1,517 | 1,584 | 1,517 | 1,584 | 23,000 | 1,584 |
| 2017-11-17 | 1,582 | 1,582 | 1,507 | 1,543 | 56,500 | 1,543 |
| 2017-11-16 | 1,499 | 1,569 | 1,499 | 1,542 | 32,900 | 1,542 |
| 2017-11-15 | 1,480 | 1,600 | 1,470 | 1,497 | 73,600 | 1,497 |
| 2017-11-13 | 1,544 | 1,544 | 1,511 | 1,515 | 12,000 | 1,515 |
| 2017-11-10 | 1,507 | 1,549 | 1,503 | 1,544 | 12,600 | 1,544 |
| 2017-11-09 | 1,546 | 1,546 | 1,504 | 1,525 | 24,600 | 1,525 |
| 2017-11-08 | 1,526 | 1,551 | 1,525 | 1,532 | 10,100 | 1,532 |
| 2017-11-07 | 1,548 | 1,555 | 1,539 | 1,541 | 11,200 | 1,541 |
| 2017-11-06 | 1,556 | 1,564 | 1,539 | 1,553 | 16,200 | 1,553 |
| 2017-11-02 | 1,551 | 1,575 | 1,542 | 1,554 | 20,700 | 1,554 |
| 2017-11-01 | 1,583 | 1,583 | 1,549 | 1,550 | 19,400 | 1,550 |
| 2017-10-31 | 1,560 | 1,617 | 1,549 | 1,556 | 59,800 | 1,556 |
| 2017-10-30 | 1,544 | 1,587 | 1,540 | 1,565 | 26,700 | 1,565 |
| 2017-10-27 | 1,512 | 1,543 | 1,512 | 1,532 | 13,300 | 1,532 |
| 2017-10-26 | 1,510 | 1,535 | 1,502 | 1,522 | 21,400 | 1,522 |
| 2017-10-25 | 1,540 | 1,547 | 1,501 | 1,510 | 26,800 | 1,510 |
| 2017-10-24 | 1,499 | 1,539 | 1,489 | 1,520 | 24,500 | 1,520 |
| 2017-10-23 | 1,513 | 1,513 | 1,470 | 1,492 | 20,200 | 1,492 |
| 2017-10-20 | 1,507 | 1,515 | 1,481 | 1,483 | 40,700 | 1,483 |
| 2017-10-19 | 1,500 | 1,531 | 1,500 | 1,505 | 25,600 | 1,505 |
| 2017-10-18 | 1,525 | 1,538 | 1,491 | 1,497 | 45,200 | 1,497 |
| 2017-10-17 | 1,514 | 1,537 | 1,514 | 1,526 | 18,000 | 1,526 |
| 2017-10-16 | 1,537 | 1,551 | 1,506 | 1,514 | 25,900 | 1,514 |
| 2017-10-13 | 1,560 | 1,573 | 1,523 | 1,544 | 35,300 | 1,544 |
| 2017-10-12 | 1,564 | 1,580 | 1,555 | 1,568 | 17,300 | 1,568 |
| 2017-10-11 | 1,562 | 1,578 | 1,551 | 1,560 | 23,000 | 1,560 |
| 2017-10-10 | 1,558 | 1,573 | 1,558 | 1,558 | 11,900 | 1,558 |
| 2017-10-06 | 1,569 | 1,578 | 1,556 | 1,561 | 18,100 | 1,561 |
| 2017-10-05 | 1,593 | 1,610 | 1,556 | 1,563 | 24,200 | 1,563 |
| 2017-10-04 | 1,618 | 1,618 | 1,591 | 1,591 | 14,600 | 1,591 |
| 2017-10-03 | 1,618 | 1,630 | 1,595 | 1,600 | 23,300 | 1,600 |
| 2017-10-02 | 1,621 | 1,654 | 1,591 | 1,610 | 41,600 | 1,610 |
| 2017-09-29 | 1,581 | 1,630 | 1,581 | 1,615 | 21,800 | 1,615 |
| 2017-09-28 | 1,606 | 1,607 | 1,578 | 1,598 | 17,700 | 1,598 |
| 2017-09-27 | 1,542 | 1,602 | 1,541 | 1,588 | 23,600 | 1,588 |
| 2017-09-26 | 1,553 | 1,577 | 1,538 | 1,542 | 28,800 | 1,542 |
| 2017-09-25 | 1,565 | 1,598 | 1,563 | 1,571 | 13,300 | 1,571 |
| 2017-09-22 | 1,603 | 1,615 | 1,540 | 1,555 | 47,400 | 1,555 |
| 2017-09-21 | 1,603 | 1,663 | 1,598 | 1,606 | 38,700 | 1,606 |
| 2017-09-20 | 1,632 | 1,632 | 1,600 | 1,617 | 25,300 | 1,617 |
| 2017-09-19 | 1,643 | 1,645 | 1,606 | 1,617 | 26,400 | 1,617 |
| 2017-09-15 | 1,590 | 1,605 | 1,567 | 1,605 | 20,600 | 1,605 |
| 2017-09-14 | 1,600 | 1,615 | 1,563 | 1,568 | 27,100 | 1,568 |
| 2017-09-13 | 1,633 | 1,633 | 1,602 | 1,603 | 26,600 | 1,603 |
| 2017-09-12 | 1,600 | 1,639 | 1,586 | 1,605 | 16,700 | 1,605 |
| 2017-09-11 | 1,580 | 1,612 | 1,570 | 1,586 | 19,600 | 1,586 |
| 2017-09-08 | 1,534 | 1,620 | 1,534 | 1,550 | 31,300 | 1,550 |
| 2017-09-07 | 1,618 | 1,618 | 1,552 | 1,555 | 46,400 | 1,555 |
| 2017-09-06 | 1,538 | 1,624 | 1,531 | 1,600 | 52,300 | 1,600 |
| 2017-09-05 | 1,672 | 1,700 | 1,578 | 1,591 | 90,100 | 1,591 |
| 2017-09-04 | 1,771 | 1,771 | 1,666 | 1,666 | 71,200 | 1,666 |
| 2017-09-01 | 1,821 | 1,822 | 1,764 | 1,772 | 34,900 | 1,772 |
| 2017-08-31 | 1,889 | 1,889 | 1,785 | 1,821 | 64,100 | 1,821 |
| 2017-08-30 | 1,893 | 1,898 | 1,841 | 1,878 | 54,200 | 1,878 |
| 2017-08-29 | 1,803 | 1,867 | 1,801 | 1,853 | 78,200 | 1,853 |
| 2017-08-28 | 1,760 | 1,845 | 1,760 | 1,832 | 34,400 | 1,832 |
| 2017-08-25 | 1,760 | 1,781 | 1,730 | 1,756 | 26,200 | 1,756 |
| 2017-08-24 | 1,748 | 1,770 | 1,722 | 1,765 | 19,000 | 1,765 |
| 2017-08-23 | 1,770 | 1,787 | 1,730 | 1,730 | 23,400 | 1,730 |
| 2017-08-22 | 1,710 | 1,765 | 1,710 | 1,748 | 23,000 | 1,748 |
| 2017-08-21 | 1,813 | 1,823 | 1,730 | 1,730 | 29,700 | 1,730 |
| 2017-08-18 | 1,790 | 1,821 | 1,790 | 1,799 | 24,200 | 1,799 |
| 2017-08-17 | 1,829 | 1,868 | 1,820 | 1,820 | 41,500 | 1,820 |
| 2017-08-16 | 1,740 | 1,842 | 1,740 | 1,829 | 63,600 | 1,829 |
| 2017-08-15 | 1,715 | 1,795 | 1,715 | 1,735 | 38,200 | 1,735 |
| 2017-08-14 | 1,606 | 1,750 | 1,602 | 1,702 | 77,000 | 1,702 |
| 2017-08-10 | 1,810 | 1,850 | 1,785 | 1,800 | 30,700 | 1,800 |
| 2017-08-09 | 1,832 | 1,850 | 1,800 | 1,830 | 59,000 | 1,830 |
| 2017-08-08 | 1,823 | 1,875 | 1,823 | 1,869 | 28,800 | 1,869 |
| 2017-08-07 | 1,847 | 1,873 | 1,826 | 1,843 | 29,500 | 1,843 |
| 2017-08-04 | 1,807 | 1,938 | 1,805 | 1,848 | 89,800 | 1,848 |
| 2017-08-03 | 1,862 | 1,869 | 1,806 | 1,811 | 54,700 | 1,811 |
| 2017-08-02 | 1,844 | 1,897 | 1,825 | 1,860 | 61,800 | 1,860 |
| 2017-08-01 | 1,900 | 1,919 | 1,819 | 1,820 | 139,500 | 1,820 |
| 2017-07-31 | 1,870 | 1,937 | 1,854 | 1,920 | 121,500 | 1,920 |
| 2017-07-28 | 1,956 | 1,970 | 1,878 | 1,886 | 165,800 | 1,886 |
| 2017-07-27 | 2,100 | 2,102 | 1,954 | 1,960 | 274,500 | 1,960 |
| 2017-07-26 | 2,224 | 2,247 | 2,100 | 2,109 | 211,900 | 2,109 |
| 2017-07-25 | 2,222 | 2,237 | 2,198 | 2,200 | 57,700 | 2,200 |
| 2017-07-24 | 2,222 | 2,279 | 2,201 | 2,233 | 83,300 | 2,233 |
| 2017-07-21 | 2,190 | 2,299 | 2,187 | 2,245 | 138,500 | 2,245 |
| 2017-07-20 | 2,244 | 2,259 | 2,200 | 2,207 | 75,200 | 2,207 |
| 2017-07-19 | 2,206 | 2,287 | 2,202 | 2,244 | 118,000 | 2,244 |
| 2017-07-18 | 2,290 | 2,309 | 2,185 | 2,200 | 193,500 | 2,200 |
| 2017-07-14 | 2,340 | 2,369 | 2,260 | 2,315 | 236,200 | 2,315 |
| 2017-07-13 | 2,420 | 2,473 | 2,321 | 2,342 | 512,300 | 2,342 |
| 2017-07-12 | 2,283 | 2,434 | 2,242 | 2,430 | 582,700 | 2,430 |
| 2017-07-11 | 2,292 | 2,439 | 2,252 | 2,301 | 1,353,600 | 2,301 |
| 2017-07-10 | 2,049 | 2,336 | 2,035 | 2,310 | 1,611,900 | 2,310 |
| 2017-07-07 | 2,000 | 2,081 | 1,958 | 2,032 | 221,600 | 2,032 |
| 2017-07-06 | 1,990 | 2,144 | 1,906 | 2,013 | 859,400 | 2,013 |
| 2017-07-05 | 1,980 | 1,999 | 1,892 | 1,965 | 214,300 | 1,965 |
| 2017-07-04 | 2,115 | 2,150 | 1,910 | 2,000 | 437,200 | 2,000 |
| 2017-07-03 | 2,099 | 2,149 | 2,006 | 2,108 | 548,000 | 2,108 |
| 2017-06-30 | 1,877 | 2,049 | 1,838 | 2,049 | 687,600 | 2,049 |
| 2017-06-29 | 1,949 | 2,049 | 1,850 | 1,873 | 688,300 | 1,873 |
| 2017-06-28 | 2,030 | 2,040 | 1,904 | 1,923 | 741,400 | 1,923 |
| 2017-06-27 | 2,080 | 2,181 | 2,001 | 2,085 | 1,693,000 | 2,085 |
| 2017-06-26 | 1,623 | 1,999 | 1,623 | 1,999 | 1,878,600 | 1,999 |
| 2017-06-23 | 1,629 | 1,779 | 1,580 | 1,625 | 972,500 | 1,625 |
| 2017-06-22 | 1,463 | 1,495 | 1,463 | 1,479 | 15,300 | 1,479 |
| 2017-06-21 | 1,485 | 1,500 | 1,460 | 1,471 | 28,800 | 1,471 |
| 2017-06-20 | 1,502 | 1,505 | 1,490 | 1,497 | 12,200 | 1,497 |
| 2017-06-19 | 1,488 | 1,508 | 1,476 | 1,496 | 19,600 | 1,496 |
| 2017-06-16 | 1,512 | 1,517 | 1,468 | 1,488 | 20,900 | 1,488 |
| 2017-06-15 | 1,519 | 1,530 | 1,500 | 1,524 | 11,100 | 1,524 |
| 2017-06-14 | 1,550 | 1,550 | 1,512 | 1,512 | 12,300 | 1,512 |
| 2017-06-13 | 1,500 | 1,543 | 1,490 | 1,536 | 18,400 | 1,536 |
| 2017-06-12 | 1,537 | 1,537 | 1,508 | 1,519 | 14,700 | 1,519 |
| 2017-06-09 | 1,552 | 1,560 | 1,518 | 1,537 | 19,600 | 1,537 |
| 2017-06-08 | 1,531 | 1,553 | 1,518 | 1,533 | 14,000 | 1,533 |
| 2017-06-07 | 1,558 | 1,558 | 1,524 | 1,538 | 25,600 | 1,538 |
| 2017-06-06 | 1,620 | 1,620 | 1,568 | 1,575 | 38,000 | 1,575 |
| 2017-06-05 | 1,600 | 1,642 | 1,585 | 1,610 | 39,600 | 1,610 |
| 2017-06-02 | 1,621 | 1,639 | 1,587 | 1,599 | 38,700 | 1,599 |
| 2017-06-01 | 1,630 | 1,650 | 1,600 | 1,610 | 50,100 | 1,610 |
| 2017-05-31 | 1,552 | 1,625 | 1,530 | 1,625 | 50,200 | 1,625 |
| 2017-05-30 | 1,600 | 1,615 | 1,530 | 1,542 | 76,500 | 1,542 |
| 2017-05-29 | 1,553 | 1,641 | 1,553 | 1,600 | 104,500 | 1,600 |
| 2017-05-26 | 1,529 | 1,550 | 1,510 | 1,549 | 61,300 | 1,549 |
| 2017-05-25 | 1,500 | 1,536 | 1,480 | 1,521 | 66,100 | 1,521 |
| 2017-05-24 | 1,415 | 1,509 | 1,415 | 1,509 | 97,000 | 1,509 |
| 2017-05-23 | 1,426 | 1,426 | 1,395 | 1,410 | 24,500 | 1,410 |
| 2017-05-22 | 1,442 | 1,468 | 1,414 | 1,417 | 48,600 | 1,417 |
| 2017-05-19 | 1,375 | 1,436 | 1,375 | 1,412 | 61,500 | 1,412 |
| 2017-05-18 | 1,349 | 1,378 | 1,334 | 1,373 | 16,800 | 1,373 |
| 2017-05-17 | 1,389 | 1,389 | 1,358 | 1,372 | 19,100 | 1,372 |
| 2017-05-16 | 1,361 | 1,382 | 1,361 | 1,375 | 16,500 | 1,375 |
| 2017-05-15 | 1,368 | 1,368 | 1,339 | 1,363 | 18,100 | 1,363 |
| 2017-05-12 | 1,375 | 1,376 | 1,340 | 1,370 | 25,800 | 1,370 |
| 2017-05-11 | 1,418 | 1,418 | 1,376 | 1,380 | 44,700 | 1,380 |
| 2017-05-10 | 1,388 | 1,485 | 1,384 | 1,410 | 91,000 | 1,410 |
| 2017-05-09 | 1,400 | 1,416 | 1,382 | 1,403 | 44,900 | 1,403 |
| 2017-05-08 | 1,352 | 1,377 | 1,342 | 1,370 | 27,400 | 1,370 |
| 2017-05-02 | 1,306 | 1,345 | 1,306 | 1,341 | 26,800 | 1,341 |
| 2017-05-01 | 1,334 | 1,334 | 1,306 | 1,310 | 20,300 | 1,310 |
| 2017-04-28 | 1,373 | 1,426 | 1,325 | 1,335 | 84,100 | 1,335 |
| 2017-04-27 | 1,369 | 1,369 | 1,349 | 1,354 | 13,600 | 1,354 |
| 2017-04-26 | 1,340 | 1,371 | 1,339 | 1,357 | 32,400 | 1,357 |
| 2017-04-25 | 1,300 | 1,344 | 1,297 | 1,335 | 27,800 | 1,335 |
| 2017-04-24 | 1,315 | 1,315 | 1,295 | 1,300 | 36,900 | 1,300 |
| 2017-04-21 | 1,336 | 1,339 | 1,310 | 1,316 | 32,200 | 1,316 |
| 2017-04-20 | 1,347 | 1,360 | 1,308 | 1,323 | 48,200 | 1,323 |
| 2017-04-19 | 1,386 | 1,395 | 1,330 | 1,358 | 43,100 | 1,358 |
| 2017-04-18 | 1,362 | 1,449 | 1,340 | 1,356 | 60,600 | 1,356 |
| 2017-04-17 | 1,325 | 1,368 | 1,300 | 1,362 | 185,000 | 1,362 |
| 2017-04-14 | 1,340 | 1,553 | 1,335 | 1,392 | 904,800 | 1,392 |
| 2017-04-13 | 1,240 | 1,270 | 1,210 | 1,253 | 33,500 | 1,253 |
| 2017-04-12 | 1,251 | 1,253 | 1,188 | 1,200 | 73,800 | 1,200 |
| 2017-04-11 | 1,312 | 1,312 | 1,276 | 1,276 | 36,700 | 1,276 |
| 2017-04-10 | 1,324 | 1,348 | 1,320 | 1,322 | 22,800 | 1,322 |
| 2017-04-07 | 1,330 | 1,331 | 1,272 | 1,324 | 64,800 | 1,324 |
| 2017-04-06 | 1,376 | 1,390 | 1,309 | 1,310 | 60,000 | 1,310 |
| 2017-04-05 | 1,400 | 1,413 | 1,335 | 1,350 | 60,700 | 1,350 |
| 2017-04-04 | 1,380 | 1,411 | 1,318 | 1,398 | 135,900 | 1,398 |
| 2017-04-03 | 1,438 | 1,516 | 1,289 | 1,350 | 414,300 | 1,350 |
| 2017-03-31 | 1,712 | 1,712 | 1,662 | 1,668 | 18,400 | 1,668 |
| 2017-03-30 | 1,716 | 1,716 | 1,666 | 1,673 | 20,100 | 1,673 |
| 2017-03-29 | 1,680 | 1,730 | 1,662 | 1,702 | 37,200 | 1,702 |
| 2017-03-28 | 1,670 | 1,683 | 1,631 | 1,650 | 27,100 | 1,650 |
| 2017-03-27 | 1,689 | 1,694 | 1,671 | 1,674 | 11,900 | 1,674 |
| 2017-03-24 | 1,667 | 1,700 | 1,659 | 1,694 | 15,300 | 1,694 |
| 2017-03-23 | 1,694 | 1,710 | 1,655 | 1,684 | 19,900 | 1,684 |
| 2017-03-22 | 1,694 | 1,720 | 1,680 | 1,686 | 19,500 | 1,686 |
| 2017-03-21 | 1,777 | 1,777 | 1,696 | 1,734 | 21,900 | 1,734 |
| 2017-03-17 | 1,774 | 1,780 | 1,741 | 1,768 | 16,300 | 1,768 |
| 2017-03-16 | 1,680 | 1,785 | 1,680 | 1,783 | 32,300 | 1,783 |
| 2017-03-15 | 1,755 | 1,755 | 1,675 | 1,694 | 57,700 | 1,694 |
| 2017-03-14 | 1,808 | 1,814 | 1,735 | 1,755 | 69,000 | 1,755 |
| 2017-03-13 | 1,842 | 1,867 | 1,825 | 1,833 | 27,100 | 1,833 |
| 2017-03-10 | 1,860 | 1,873 | 1,824 | 1,828 | 31,400 | 1,828 |
| 2017-03-09 | 1,827 | 1,851 | 1,801 | 1,844 | 28,500 | 1,844 |
| 2017-03-08 | 1,818 | 1,860 | 1,814 | 1,827 | 28,000 | 1,827 |
| 2017-03-07 | 1,848 | 1,884 | 1,827 | 1,830 | 35,600 | 1,830 |
| 2017-03-06 | 1,914 | 1,914 | 1,855 | 1,855 | 35,100 | 1,855 |
| 2017-03-03 | 1,889 | 1,923 | 1,857 | 1,908 | 47,500 | 1,908 |
| 2017-03-02 | 1,908 | 1,970 | 1,880 | 1,895 | 128,000 | 1,895 |
| 2017-03-01 | 1,840 | 1,858 | 1,760 | 1,828 | 115,500 | 1,828 |
| 2017-02-28 | 1,990 | 2,029 | 1,830 | 1,871 | 184,400 | 1,871 |
| 2017-02-27 | 1,908 | 2,000 | 1,905 | 1,996 | 209,400 | 1,996 |
| 2017-02-24 | 1,872 | 1,907 | 1,860 | 1,881 | 73,800 | 1,881 |
| 2017-02-23 | 1,865 | 1,901 | 1,852 | 1,891 | 81,600 | 1,891 |
| 2017-02-22 | 1,806 | 1,929 | 1,775 | 1,907 | 276,600 | 1,907 |
| 2017-02-21 | 1,747 | 1,800 | 1,747 | 1,768 | 44,600 | 1,768 |
| 2017-02-20 | 1,857 | 1,859 | 1,741 | 1,763 | 150,600 | 1,763 |
| 2017-02-17 | 1,720 | 1,786 | 1,698 | 1,774 | 195,200 | 1,774 |
| 2017-02-16 | 1,623 | 1,710 | 1,619 | 1,686 | 78,200 | 1,686 |
| 2017-02-15 | 1,657 | 1,657 | 1,614 | 1,630 | 15,600 | 1,630 |
| 2017-02-14 | 1,653 | 1,677 | 1,630 | 1,630 | 32,000 | 1,630 |
| 2017-02-13 | 1,598 | 1,650 | 1,592 | 1,649 | 37,700 | 1,649 |
| 2017-02-10 | 1,575 | 1,605 | 1,556 | 1,585 | 29,600 | 1,585 |
| 2017-02-09 | 1,574 | 1,584 | 1,555 | 1,560 | 23,100 | 1,560 |
| 2017-02-08 | 1,600 | 1,607 | 1,552 | 1,579 | 78,600 | 1,579 |
| 2017-02-07 | 1,653 | 1,653 | 1,615 | 1,625 | 33,100 | 1,625 |
| 2017-02-06 | 1,646 | 1,693 | 1,641 | 1,643 | 33,600 | 1,643 |
| 2017-02-03 | 1,685 | 1,695 | 1,635 | 1,645 | 52,000 | 1,645 |
| 2017-02-02 | 1,649 | 1,691 | 1,642 | 1,652 | 26,000 | 1,652 |
| 2017-02-01 | 1,654 | 1,663 | 1,643 | 1,650 | 20,500 | 1,650 |
| 2017-01-31 | 1,670 | 1,677 | 1,650 | 1,655 | 19,200 | 1,655 |
| 2017-01-30 | 1,651 | 1,690 | 1,646 | 1,681 | 24,800 | 1,681 |
| 2017-01-27 | 1,699 | 1,699 | 1,642 | 1,646 | 34,200 | 1,646 |
| 2017-01-26 | 1,720 | 1,720 | 1,678 | 1,681 | 21,400 | 1,681 |
| 2017-01-25 | 1,694 | 1,718 | 1,671 | 1,700 | 17,800 | 1,700 |
| 2017-01-24 | 1,671 | 1,685 | 1,664 | 1,665 | 14,900 | 1,665 |
| 2017-01-23 | 1,640 | 1,695 | 1,640 | 1,688 | 19,900 | 1,688 |
| 2017-01-20 | 1,681 | 1,684 | 1,625 | 1,639 | 44,000 | 1,639 |
| 2017-01-19 | 1,685 | 1,708 | 1,682 | 1,682 | 15,400 | 1,682 |
| 2017-01-18 | 1,681 | 1,715 | 1,676 | 1,683 | 15,900 | 1,683 |
| 2017-01-17 | 1,705 | 1,720 | 1,682 | 1,693 | 23,300 | 1,693 |
| 2017-01-16 | 1,720 | 1,735 | 1,696 | 1,712 | 15,100 | 1,712 |
| 2017-01-13 | 1,693 | 1,718 | 1,690 | 1,714 | 24,700 | 1,714 |
| 2017-01-12 | 1,764 | 1,764 | 1,680 | 1,702 | 55,900 | 1,702 |
| 2017-01-11 | 1,769 | 1,778 | 1,699 | 1,732 | 55,700 | 1,732 |
| 2017-01-10 | 1,842 | 1,844 | 1,756 | 1,777 | 56,500 | 1,777 |
| 2017-01-06 | 1,798 | 1,843 | 1,781 | 1,823 | 59,300 | 1,823 |
| 2017-01-05 | 1,740 | 1,836 | 1,731 | 1,825 | 68,600 | 1,825 |
| 2017-01-04 | 1,774 | 1,795 | 1,741 | 1,757 | 50,100 | 1,757 |
分割・併合履歴 ： [2016-03-29]1株→2株