6044 (株)三機サービス 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 | 1,598 | 1,598 | 1,492 | 1,529 | 426,000 | 1,529 |
| 2017-12-28 | 1,351 | 1,357 | 1,345 | 1,348 | 19,200 | 1,348 |
| 2017-12-27 | 1,332 | 1,345 | 1,325 | 1,344 | 21,800 | 1,344 |
| 2017-12-26 | 1,322 | 1,340 | 1,320 | 1,323 | 26,900 | 1,323 |
| 2017-12-25 | 1,337 | 1,338 | 1,315 | 1,319 | 27,600 | 1,319 |
| 2017-12-22 | 1,330 | 1,345 | 1,328 | 1,338 | 15,900 | 1,338 |
| 2017-12-21 | 1,314 | 1,330 | 1,314 | 1,327 | 23,500 | 1,327 |
| 2017-12-20 | 1,330 | 1,333 | 1,310 | 1,313 | 26,100 | 1,313 |
| 2017-12-19 | 1,350 | 1,350 | 1,326 | 1,337 | 19,400 | 1,337 |
| 2017-12-18 | 1,360 | 1,360 | 1,336 | 1,346 | 18,800 | 1,346 |
| 2017-12-15 | 1,368 | 1,368 | 1,337 | 1,360 | 33,600 | 1,360 |
| 2017-12-14 | 1,349 | 1,377 | 1,343 | 1,377 | 32,500 | 1,377 |
| 2017-12-13 | 1,350 | 1,365 | 1,329 | 1,350 | 40,300 | 1,350 |
| 2017-12-12 | 1,350 | 1,354 | 1,329 | 1,335 | 29,600 | 1,335 |
| 2017-12-11 | 1,309 | 1,360 | 1,309 | 1,345 | 69,400 | 1,345 |
| 2017-12-08 | 1,302 | 1,313 | 1,302 | 1,305 | 19,500 | 1,305 |
| 2017-12-07 | 1,290 | 1,315 | 1,289 | 1,307 | 44,800 | 1,307 |
| 2017-12-06 | 1,300 | 1,302 | 1,286 | 1,288 | 20,700 | 1,288 |
| 2017-12-05 | 1,300 | 1,300 | 1,283 | 1,300 | 33,800 | 1,300 |
| 2017-12-04 | 1,304 | 1,309 | 1,301 | 1,301 | 25,900 | 1,301 |
| 2017-12-01 | 1,304 | 1,307 | 1,295 | 1,301 | 21,900 | 1,301 |
| 2017-11-30 | 1,317 | 1,317 | 1,296 | 1,302 | 32,700 | 1,302 |
| 2017-11-29 | 1,308 | 1,318 | 1,307 | 1,314 | 18,900 | 1,314 |
| 2017-11-28 | 1,314 | 1,317 | 1,304 | 1,312 | 21,500 | 1,312 |
| 2017-11-27 | 1,318 | 1,329 | 1,318 | 1,321 | 19,400 | 1,321 |
| 2017-11-24 | 1,324 | 1,325 | 1,317 | 1,323 | 19,100 | 1,323 |
| 2017-11-22 | 1,323 | 1,324 | 1,310 | 1,310 | 17,700 | 1,310 |
| 2017-11-21 | 1,319 | 1,324 | 1,310 | 1,312 | 18,200 | 1,312 |
| 2017-11-20 | 1,300 | 1,330 | 1,299 | 1,319 | 47,400 | 1,319 |
| 2017-11-17 | 1,299 | 1,299 | 1,288 | 1,298 | 20,300 | 1,298 |
| 2017-11-16 | 1,289 | 1,299 | 1,284 | 1,291 | 33,100 | 1,291 |
| 2017-11-15 | 1,302 | 1,303 | 1,290 | 1,295 | 46,900 | 1,295 |
| 2017-11-13 | 1,309 | 1,318 | 1,307 | 1,313 | 18,300 | 1,313 |
| 2017-11-10 | 1,302 | 1,317 | 1,302 | 1,309 | 19,600 | 1,309 |
| 2017-11-09 | 1,319 | 1,328 | 1,304 | 1,313 | 41,200 | 1,313 |
| 2017-11-08 | 1,323 | 1,328 | 1,307 | 1,318 | 50,900 | 1,318 |
| 2017-11-07 | 1,298 | 1,328 | 1,297 | 1,319 | 283,100 | 1,319 |
| 2017-11-06 | 1,343 | 1,359 | 1,328 | 1,331 | 52,700 | 1,331 |
| 2017-11-02 | 1,377 | 1,377 | 1,353 | 1,357 | 20,600 | 1,357 |
| 2017-11-01 | 1,387 | 1,387 | 1,366 | 1,381 | 16,000 | 1,381 |
| 2017-10-31 | 1,388 | 1,388 | 1,367 | 1,382 | 13,900 | 1,382 |
| 2017-10-30 | 1,372 | 1,386 | 1,367 | 1,386 | 19,000 | 1,386 |
| 2017-10-27 | 1,380 | 1,380 | 1,370 | 1,372 | 10,200 | 1,372 |
| 2017-10-26 | 1,366 | 1,380 | 1,361 | 1,371 | 11,400 | 1,371 |
| 2017-10-25 | 1,390 | 1,390 | 1,368 | 1,377 | 18,400 | 1,377 |
| 2017-10-24 | 1,361 | 1,379 | 1,344 | 1,372 | 18,000 | 1,372 |
| 2017-10-23 | 1,360 | 1,380 | 1,351 | 1,366 | 11,000 | 1,366 |
| 2017-10-20 | 1,349 | 1,355 | 1,336 | 1,346 | 18,400 | 1,346 |
| 2017-10-19 | 1,371 | 1,379 | 1,351 | 1,353 | 27,000 | 1,353 |
| 2017-10-18 | 1,401 | 1,419 | 1,371 | 1,375 | 18,800 | 1,375 |
| 2017-10-17 | 1,351 | 1,422 | 1,351 | 1,395 | 47,000 | 1,395 |
| 2017-10-16 | 1,408 | 1,428 | 1,352 | 1,355 | 67,700 | 1,355 |
| 2017-10-13 | 1,430 | 1,483 | 1,415 | 1,436 | 67,300 | 1,436 |
| 2017-10-12 | 1,471 | 1,511 | 1,471 | 1,505 | 24,400 | 1,505 |
| 2017-10-11 | 1,520 | 1,528 | 1,463 | 1,463 | 36,800 | 1,463 |
| 2017-10-10 | 1,471 | 1,515 | 1,471 | 1,513 | 34,200 | 1,513 |
| 2017-10-06 | 1,490 | 1,507 | 1,478 | 1,482 | 13,300 | 1,482 |
| 2017-10-05 | 1,487 | 1,489 | 1,468 | 1,489 | 17,000 | 1,489 |
| 2017-10-04 | 1,487 | 1,490 | 1,471 | 1,487 | 19,000 | 1,487 |
| 2017-10-03 | 1,479 | 1,482 | 1,452 | 1,477 | 16,200 | 1,477 |
| 2017-10-02 | 1,470 | 1,483 | 1,462 | 1,465 | 19,900 | 1,465 |
| 2017-09-29 | 1,488 | 1,498 | 1,444 | 1,469 | 32,500 | 1,469 |
| 2017-09-28 | 1,480 | 1,524 | 1,479 | 1,484 | 73,400 | 1,484 |
| 2017-09-27 | 1,430 | 1,450 | 1,420 | 1,449 | 29,100 | 1,449 |
| 2017-09-26 | 1,426 | 1,439 | 1,412 | 1,435 | 43,300 | 1,435 |
| 2017-09-25 | 1,443 | 1,449 | 1,385 | 1,409 | 110,100 | 1,409 |
| 2017-09-22 | 1,290 | 1,295 | 1,271 | 1,293 | 23,400 | 1,293 |
| 2017-09-21 | 1,296 | 1,300 | 1,291 | 1,297 | 11,400 | 1,297 |
| 2017-09-20 | 1,300 | 1,301 | 1,291 | 1,295 | 12,900 | 1,295 |
| 2017-09-19 | 1,280 | 1,294 | 1,277 | 1,294 | 18,000 | 1,294 |
| 2017-09-15 | 1,275 | 1,275 | 1,251 | 1,262 | 7,800 | 1,262 |
| 2017-09-14 | 1,277 | 1,277 | 1,244 | 1,261 | 11,200 | 1,261 |
| 2017-09-13 | 1,262 | 1,280 | 1,251 | 1,277 | 10,200 | 1,277 |
| 2017-09-12 | 1,274 | 1,280 | 1,261 | 1,266 | 16,100 | 1,266 |
| 2017-09-11 | 1,229 | 1,259 | 1,229 | 1,258 | 20,100 | 1,258 |
| 2017-09-08 | 1,215 | 1,235 | 1,214 | 1,228 | 15,500 | 1,228 |
| 2017-09-07 | 1,205 | 1,225 | 1,205 | 1,224 | 17,100 | 1,224 |
| 2017-09-06 | 1,190 | 1,204 | 1,150 | 1,200 | 30,300 | 1,200 |
| 2017-09-05 | 1,253 | 1,253 | 1,191 | 1,192 | 44,200 | 1,192 |
| 2017-09-04 | 1,251 | 1,261 | 1,235 | 1,236 | 28,200 | 1,236 |
| 2017-09-01 | 1,207 | 1,230 | 1,204 | 1,221 | 20,600 | 1,221 |
| 2017-08-31 | 1,205 | 1,209 | 1,201 | 1,204 | 10,400 | 1,204 |
| 2017-08-30 | 1,207 | 1,208 | 1,200 | 1,204 | 14,400 | 1,204 |
| 2017-08-29 | 1,218 | 1,218 | 1,203 | 1,206 | 8,400 | 1,206 |
| 2017-08-28 | 1,220 | 1,220 | 1,208 | 1,214 | 8,100 | 1,214 |
| 2017-08-25 | 1,224 | 1,224 | 1,210 | 1,213 | 15,300 | 1,213 |
| 2017-08-24 | 1,238 | 1,240 | 1,222 | 1,228 | 10,400 | 1,228 |
| 2017-08-23 | 1,243 | 1,254 | 1,238 | 1,239 | 8,300 | 1,239 |
| 2017-08-22 | 1,251 | 1,258 | 1,237 | 1,240 | 10,700 | 1,240 |
| 2017-08-21 | 1,288 | 1,288 | 1,248 | 1,264 | 14,800 | 1,264 |
| 2017-08-18 | 1,314 | 1,314 | 1,270 | 1,286 | 20,200 | 1,286 |
| 2017-08-17 | 1,248 | 1,314 | 1,248 | 1,309 | 28,400 | 1,309 |
| 2017-08-16 | 1,225 | 1,255 | 1,225 | 1,246 | 11,300 | 1,246 |
| 2017-08-15 | 1,215 | 1,232 | 1,215 | 1,225 | 11,200 | 1,225 |
| 2017-08-14 | 1,206 | 1,230 | 1,206 | 1,212 | 25,600 | 1,212 |
| 2017-08-10 | 1,255 | 1,290 | 1,231 | 1,232 | 24,100 | 1,232 |
| 2017-08-09 | 1,302 | 1,303 | 1,231 | 1,269 | 32,700 | 1,269 |
| 2017-08-08 | 1,316 | 1,320 | 1,300 | 1,300 | 12,900 | 1,300 |
| 2017-08-07 | 1,325 | 1,325 | 1,306 | 1,316 | 10,800 | 1,316 |
| 2017-08-04 | 1,324 | 1,325 | 1,309 | 1,318 | 5,000 | 1,318 |
| 2017-08-03 | 1,317 | 1,327 | 1,302 | 1,312 | 7,900 | 1,312 |
| 2017-08-02 | 1,298 | 1,335 | 1,298 | 1,327 | 17,000 | 1,327 |
| 2017-08-01 | 1,320 | 1,327 | 1,295 | 1,303 | 30,900 | 1,303 |
| 2017-07-31 | 1,337 | 1,344 | 1,311 | 1,312 | 26,000 | 1,312 |
| 2017-07-28 | 1,364 | 1,364 | 1,340 | 1,344 | 25,100 | 1,344 |
| 2017-07-27 | 1,375 | 1,376 | 1,355 | 1,365 | 15,400 | 1,365 |
| 2017-07-26 | 1,391 | 1,398 | 1,355 | 1,355 | 31,600 | 1,355 |
| 2017-07-25 | 1,368 | 1,393 | 1,368 | 1,390 | 15,300 | 1,390 |
| 2017-07-24 | 1,367 | 1,385 | 1,353 | 1,379 | 24,900 | 1,379 |
| 2017-07-21 | 1,385 | 1,397 | 1,379 | 1,395 | 8,500 | 1,395 |
| 2017-07-20 | 1,401 | 1,401 | 1,363 | 1,384 | 16,900 | 1,384 |
| 2017-07-19 | 1,359 | 1,407 | 1,345 | 1,404 | 31,500 | 1,404 |
| 2017-07-18 | 1,392 | 1,392 | 1,340 | 1,358 | 41,400 | 1,358 |
| 2017-07-14 | 1,417 | 1,426 | 1,376 | 1,390 | 36,400 | 1,390 |
| 2017-07-13 | 1,433 | 1,468 | 1,402 | 1,412 | 122,700 | 1,412 |
| 2017-07-12 | 1,410 | 1,415 | 1,396 | 1,400 | 49,000 | 1,400 |
| 2017-07-11 | 1,358 | 1,397 | 1,346 | 1,393 | 34,500 | 1,393 |
| 2017-07-10 | 1,344 | 1,355 | 1,340 | 1,346 | 13,400 | 1,346 |
| 2017-07-07 | 1,355 | 1,357 | 1,330 | 1,332 | 34,400 | 1,332 |
| 2017-07-06 | 1,368 | 1,405 | 1,350 | 1,362 | 105,400 | 1,362 |
| 2017-07-05 | 1,355 | 1,360 | 1,336 | 1,338 | 14,500 | 1,338 |
| 2017-07-04 | 1,382 | 1,382 | 1,340 | 1,353 | 20,500 | 1,353 |
| 2017-07-03 | 1,360 | 1,377 | 1,340 | 1,361 | 33,000 | 1,361 |
| 2017-06-30 | 1,315 | 1,348 | 1,304 | 1,344 | 27,700 | 1,344 |
| 2017-06-29 | 1,311 | 1,321 | 1,310 | 1,310 | 14,000 | 1,310 |
| 2017-06-28 | 1,311 | 1,328 | 1,310 | 1,312 | 14,600 | 1,312 |
| 2017-06-27 | 1,323 | 1,323 | 1,308 | 1,313 | 14,800 | 1,313 |
| 2017-06-26 | 1,352 | 1,355 | 1,309 | 1,317 | 21,400 | 1,317 |
| 2017-06-23 | 1,332 | 1,350 | 1,320 | 1,337 | 20,600 | 1,337 |
| 2017-06-22 | 1,381 | 1,384 | 1,332 | 1,332 | 33,100 | 1,332 |
| 2017-06-21 | 1,395 | 1,397 | 1,381 | 1,384 | 15,400 | 1,384 |
| 2017-06-20 | 1,385 | 1,398 | 1,385 | 1,396 | 21,600 | 1,396 |
| 2017-06-19 | 1,348 | 1,386 | 1,346 | 1,377 | 23,600 | 1,377 |
| 2017-06-16 | 1,370 | 1,380 | 1,336 | 1,348 | 31,900 | 1,348 |
| 2017-06-15 | 1,318 | 1,348 | 1,305 | 1,348 | 22,500 | 1,348 |
| 2017-06-14 | 1,334 | 1,334 | 1,308 | 1,311 | 19,000 | 1,311 |
| 2017-06-13 | 1,333 | 1,333 | 1,288 | 1,308 | 39,700 | 1,308 |
| 2017-06-12 | 1,362 | 1,363 | 1,333 | 1,339 | 25,400 | 1,339 |
| 2017-06-09 | 1,375 | 1,400 | 1,361 | 1,364 | 16,200 | 1,364 |
| 2017-06-08 | 1,396 | 1,400 | 1,372 | 1,377 | 21,400 | 1,377 |
| 2017-06-07 | 1,406 | 1,406 | 1,377 | 1,395 | 35,200 | 1,395 |
| 2017-06-06 | 1,440 | 1,442 | 1,411 | 1,416 | 31,300 | 1,416 |
| 2017-06-05 | 1,468 | 1,499 | 1,430 | 1,434 | 53,600 | 1,434 |
| 2017-06-02 | 1,469 | 1,488 | 1,468 | 1,472 | 22,100 | 1,472 |
| 2017-06-01 | 1,498 | 1,507 | 1,479 | 1,480 | 38,700 | 1,480 |
| 2017-05-31 | 1,534 | 1,560 | 1,490 | 1,500 | 69,800 | 1,500 |
| 2017-05-30 | 1,541 | 1,587 | 1,485 | 1,540 | 254,600 | 1,540 |
| 2017-05-29 | 1,492 | 1,530 | 1,485 | 1,512 | 70,700 | 1,512 |
| 2017-05-26 | 1,544 | 1,557 | 1,540 | 1,545 | 52,900 | 1,545 |
| 2017-05-25 | 1,541 | 1,568 | 1,538 | 1,543 | 44,500 | 1,543 |
| 2017-05-24 | 1,540 | 1,554 | 1,539 | 1,539 | 31,500 | 1,539 |
| 2017-05-23 | 1,540 | 1,544 | 1,532 | 1,540 | 20,100 | 1,540 |
| 2017-05-22 | 1,487 | 1,540 | 1,487 | 1,531 | 34,100 | 1,531 |
| 2017-05-19 | 1,505 | 1,522 | 1,475 | 1,480 | 41,100 | 1,480 |
| 2017-05-18 | 1,495 | 1,525 | 1,466 | 1,495 | 47,600 | 1,495 |
| 2017-05-17 | 1,500 | 1,535 | 1,498 | 1,535 | 44,100 | 1,535 |
| 2017-05-16 | 1,491 | 1,498 | 1,461 | 1,492 | 33,300 | 1,492 |
| 2017-05-15 | 1,441 | 1,484 | 1,428 | 1,476 | 46,900 | 1,476 |
| 2017-05-12 | 1,500 | 1,509 | 1,445 | 1,465 | 65,500 | 1,465 |
| 2017-05-11 | 1,535 | 1,536 | 1,490 | 1,516 | 48,100 | 1,516 |
| 2017-05-10 | 1,552 | 1,558 | 1,536 | 1,536 | 23,200 | 1,536 |
| 2017-05-09 | 1,543 | 1,560 | 1,531 | 1,552 | 27,400 | 1,552 |
| 2017-05-08 | 1,582 | 1,582 | 1,543 | 1,543 | 45,900 | 1,543 |
| 2017-05-02 | 1,587 | 1,592 | 1,550 | 1,553 | 48,200 | 1,553 |
| 2017-05-01 | 1,545 | 1,592 | 1,534 | 1,592 | 61,900 | 1,592 |
| 2017-04-28 | 1,532 | 1,547 | 1,516 | 1,533 | 35,400 | 1,533 |
| 2017-04-27 | 1,511 | 1,560 | 1,511 | 1,560 | 58,800 | 1,560 |
| 2017-04-26 | 1,549 | 1,549 | 1,516 | 1,517 | 31,000 | 1,517 |
| 2017-04-25 | 1,493 | 1,536 | 1,490 | 1,520 | 38,900 | 1,520 |
| 2017-04-24 | 1,545 | 1,550 | 1,492 | 1,500 | 73,800 | 1,500 |
| 2017-04-21 | 1,538 | 1,570 | 1,510 | 1,561 | 200,000 | 1,561 |
| 2017-04-20 | 1,445 | 1,453 | 1,412 | 1,450 | 23,200 | 1,450 |
| 2017-04-19 | 1,454 | 1,465 | 1,440 | 1,450 | 15,700 | 1,450 |
| 2017-04-18 | 1,449 | 1,476 | 1,440 | 1,465 | 53,100 | 1,465 |
| 2017-04-17 | 1,318 | 1,429 | 1,318 | 1,422 | 47,700 | 1,422 |
| 2017-04-14 | 1,345 | 1,431 | 1,328 | 1,345 | 75,800 | 1,345 |
| 2017-04-13 | 1,320 | 1,353 | 1,275 | 1,346 | 74,500 | 1,346 |
| 2017-04-12 | 1,300 | 1,315 | 1,253 | 1,275 | 52,200 | 1,275 |
| 2017-04-11 | 1,354 | 1,354 | 1,313 | 1,318 | 48,300 | 1,318 |
| 2017-04-10 | 1,291 | 1,382 | 1,291 | 1,357 | 65,200 | 1,357 |
| 2017-04-07 | 1,271 | 1,295 | 1,215 | 1,277 | 56,700 | 1,277 |
| 2017-04-06 | 1,280 | 1,297 | 1,198 | 1,242 | 71,200 | 1,242 |
| 2017-04-05 | 1,281 | 1,341 | 1,263 | 1,280 | 70,400 | 1,280 |
| 2017-04-04 | 1,407 | 1,424 | 1,242 | 1,280 | 258,800 | 1,280 |
| 2017-04-03 | 1,536 | 1,544 | 1,460 | 1,462 | 100,100 | 1,462 |
| 2017-03-31 | 1,550 | 1,594 | 1,550 | 1,550 | 39,600 | 1,550 |
| 2017-03-30 | 1,591 | 1,606 | 1,507 | 1,543 | 92,600 | 1,543 |
| 2017-03-29 | 1,542 | 1,627 | 1,542 | 1,626 | 67,400 | 1,626 |
| 2017-03-28 | 1,510 | 1,539 | 1,510 | 1,525 | 20,400 | 1,525 |
| 2017-03-27 | 1,530 | 1,548 | 1,505 | 1,515 | 19,100 | 1,515 |
| 2017-03-24 | 1,563 | 1,565 | 1,526 | 1,530 | 20,500 | 1,530 |
| 2017-03-23 | 1,529 | 1,570 | 1,520 | 1,559 | 35,800 | 1,559 |
| 2017-03-22 | 1,501 | 1,526 | 1,483 | 1,501 | 43,400 | 1,501 |
| 2017-03-21 | 1,501 | 1,553 | 1,499 | 1,530 | 43,500 | 1,530 |
| 2017-03-17 | 1,549 | 1,565 | 1,480 | 1,529 | 40,500 | 1,529 |
| 2017-03-16 | 1,494 | 1,589 | 1,476 | 1,577 | 52,500 | 1,577 |
| 2017-03-15 | 1,482 | 1,510 | 1,455 | 1,494 | 58,600 | 1,494 |
| 2017-03-14 | 1,415 | 1,453 | 1,406 | 1,452 | 30,600 | 1,452 |
| 2017-03-13 | 1,431 | 1,474 | 1,414 | 1,415 | 34,200 | 1,415 |
| 2017-03-10 | 1,501 | 1,506 | 1,429 | 1,442 | 109,100 | 1,442 |
| 2017-03-09 | 1,534 | 1,553 | 1,504 | 1,506 | 27,000 | 1,506 |
| 2017-03-08 | 1,532 | 1,573 | 1,532 | 1,536 | 14,700 | 1,536 |
| 2017-03-07 | 1,562 | 1,579 | 1,502 | 1,544 | 37,100 | 1,544 |
| 2017-03-06 | 1,600 | 1,611 | 1,553 | 1,560 | 49,900 | 1,560 |
| 2017-03-03 | 1,500 | 1,620 | 1,500 | 1,580 | 99,000 | 1,580 |
| 2017-03-02 | 1,469 | 1,499 | 1,410 | 1,498 | 44,900 | 1,498 |
| 2017-03-01 | 1,423 | 1,470 | 1,400 | 1,447 | 36,000 | 1,447 |
| 2017-02-28 | 1,375 | 1,450 | 1,375 | 1,434 | 39,800 | 1,434 |
| 2017-02-27 | 1,342 | 1,384 | 1,335 | 1,375 | 38,100 | 1,375 |
| 2017-02-24 | 1,380 | 1,380 | 1,330 | 1,355 | 34,600 | 1,355 |
| 2017-02-23 | 1,295 | 1,360 | 1,284 | 1,360 | 71,700 | 1,360 |
| 2017-02-22 | 1,269 | 1,278 | 1,264 | 1,272 | 14,900 | 1,272 |
| 2017-02-21 | 1,297 | 1,311 | 1,261 | 1,276 | 43,400 | 1,276 |
| 2017-02-20 | 1,241 | 1,296 | 1,241 | 1,296 | 33,700 | 1,296 |
| 2017-02-17 | 1,231 | 1,249 | 1,230 | 1,241 | 10,100 | 1,241 |
| 2017-02-16 | 1,240 | 1,255 | 1,205 | 1,245 | 44,500 | 1,245 |
| 2017-02-15 | 1,254 | 1,260 | 1,243 | 1,248 | 17,000 | 1,248 |
| 2017-02-14 | 1,260 | 1,277 | 1,250 | 1,253 | 18,100 | 1,253 |
| 2017-02-13 | 1,291 | 1,292 | 1,259 | 1,265 | 25,400 | 1,265 |
| 2017-02-10 | 1,260 | 1,291 | 1,236 | 1,268 | 27,500 | 1,268 |
| 2017-02-09 | 1,281 | 1,295 | 1,227 | 1,263 | 52,100 | 1,263 |
| 2017-02-08 | 1,290 | 1,310 | 1,266 | 1,296 | 59,100 | 1,296 |
| 2017-02-07 | 1,241 | 1,265 | 1,224 | 1,265 | 47,800 | 1,265 |
| 2017-02-06 | 1,153 | 1,234 | 1,146 | 1,220 | 74,500 | 1,220 |
| 2017-02-03 | 1,110 | 1,148 | 1,110 | 1,137 | 24,100 | 1,137 |
| 2017-02-02 | 1,117 | 1,139 | 1,100 | 1,107 | 27,600 | 1,107 |
| 2017-02-01 | 1,145 | 1,146 | 1,087 | 1,118 | 32,900 | 1,118 |
| 2017-01-31 | 1,128 | 1,170 | 1,128 | 1,151 | 26,700 | 1,151 |
| 2017-01-30 | 1,066 | 1,154 | 1,052 | 1,150 | 58,400 | 1,150 |
| 2017-01-27 | 1,151 | 1,152 | 1,103 | 1,115 | 57,200 | 1,115 |
| 2017-01-26 | 1,165 | 1,194 | 1,150 | 1,161 | 57,000 | 1,161 |
| 2017-01-25 | 1,176 | 1,210 | 1,150 | 1,168 | 68,500 | 1,168 |
| 2017-01-24 | 1,138 | 1,163 | 1,129 | 1,155 | 30,200 | 1,155 |
| 2017-01-23 | 1,101 | 1,145 | 1,101 | 1,138 | 47,400 | 1,138 |
| 2017-01-20 | 1,084 | 1,122 | 1,062 | 1,117 | 38,200 | 1,117 |
| 2017-01-19 | 1,070 | 1,124 | 1,066 | 1,096 | 85,800 | 1,096 |
| 2017-01-18 | 1,003 | 1,079 | 998 | 1,053 | 83,700 | 1,053 |
| 2017-01-17 | 1,003 | 1,005 | 987 | 998 | 58,100 | 998 |
| 2017-01-16 | 1,020 | 1,035 | 1,001 | 1,011 | 82,600 | 1,011 |
| 2017-01-13 | 977 | 990 | 956 | 985 | 37,800 | 985 |
| 2017-01-12 | 999 | 1,020 | 955 | 986 | 110,000 | 986 |
| 2017-01-11 | 997 | 998 | 983 | 996 | 53,900 | 996 |
| 2017-01-10 | 959 | 980 | 951 | 979 | 60,800 | 979 |
| 2017-01-06 | 920 | 937 | 918 | 929 | 14,800 | 929 |
| 2017-01-05 | 936 | 936 | 919 | 925 | 25,500 | 925 |
| 2017-01-04 | 890 | 948 | 889 | 936 | 48,300 | 936 |
分割・併合履歴 ： [2015-11-26]1株→3株
