6080 M&Aキャピタルパートナーズ(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 | 7,450 | 7,530 | 7,320 | 7,370 | 111,100 | 3,685 |
| 2017-12-28 | 7,800 | 7,820 | 7,460 | 7,470 | 114,800 | 3,735 |
| 2017-12-27 | 7,700 | 7,890 | 7,680 | 7,710 | 84,300 | 3,855 |
| 2017-12-26 | 7,500 | 7,710 | 7,500 | 7,640 | 74,600 | 3,820 |
| 2017-12-25 | 7,950 | 7,950 | 7,390 | 7,440 | 175,300 | 3,720 |
| 2017-12-22 | 7,700 | 7,900 | 7,660 | 7,880 | 102,600 | 3,940 |
| 2017-12-21 | 7,560 | 7,690 | 7,530 | 7,670 | 61,800 | 3,835 |
| 2017-12-20 | 7,620 | 7,730 | 7,490 | 7,550 | 116,900 | 3,775 |
| 2017-12-19 | 7,600 | 7,680 | 7,540 | 7,620 | 82,500 | 3,810 |
| 2017-12-18 | 7,530 | 7,670 | 7,390 | 7,650 | 107,900 | 3,825 |
| 2017-12-15 | 7,390 | 7,490 | 7,250 | 7,400 | 87,600 | 3,700 |
| 2017-12-14 | 7,100 | 7,350 | 6,980 | 7,330 | 148,600 | 3,665 |
| 2017-12-13 | 7,070 | 7,250 | 7,030 | 7,140 | 106,800 | 3,570 |
| 2017-12-12 | 6,960 | 7,020 | 6,870 | 6,990 | 110,300 | 3,495 |
| 2017-12-11 | 7,180 | 7,180 | 6,980 | 7,010 | 74,200 | 3,505 |
| 2017-12-08 | 7,100 | 7,230 | 7,020 | 7,100 | 129,800 | 3,550 |
| 2017-12-07 | 7,100 | 7,310 | 7,100 | 7,180 | 126,700 | 3,590 |
| 2017-12-06 | 7,070 | 7,270 | 6,930 | 7,110 | 145,700 | 3,555 |
| 2017-12-05 | 7,120 | 7,190 | 6,960 | 7,100 | 164,100 | 3,550 |
| 2017-12-04 | 7,040 | 7,190 | 7,000 | 7,030 | 97,700 | 3,515 |
| 2017-12-01 | 7,000 | 7,080 | 6,920 | 6,970 | 107,300 | 3,485 |
| 2017-11-30 | 6,820 | 7,040 | 6,790 | 7,040 | 176,900 | 3,520 |
| 2017-11-29 | 6,560 | 6,900 | 6,540 | 6,830 | 241,300 | 3,415 |
| 2017-11-28 | 6,200 | 6,520 | 6,190 | 6,520 | 319,200 | 3,260 |
| 2017-11-27 | 6,020 | 6,150 | 5,980 | 6,100 | 135,500 | 3,050 |
| 2017-11-24 | 5,830 | 6,010 | 5,740 | 6,010 | 124,600 | 3,005 |
| 2017-11-22 | 5,940 | 5,950 | 5,860 | 5,930 | 125,900 | 2,965 |
| 2017-11-21 | 5,660 | 5,800 | 5,600 | 5,760 | 87,500 | 2,880 |
| 2017-11-20 | 5,620 | 5,710 | 5,590 | 5,670 | 53,600 | 2,835 |
| 2017-11-17 | 5,760 | 5,770 | 5,600 | 5,620 | 116,100 | 2,810 |
| 2017-11-16 | 5,530 | 5,700 | 5,530 | 5,660 | 103,900 | 2,830 |
| 2017-11-15 | 5,800 | 5,800 | 5,530 | 5,600 | 176,200 | 2,800 |
| 2017-11-13 | 5,950 | 5,980 | 5,880 | 5,910 | 50,400 | 2,955 |
| 2017-11-10 | 5,950 | 6,010 | 5,880 | 5,940 | 80,400 | 2,970 |
| 2017-11-09 | 6,080 | 6,110 | 5,820 | 5,950 | 145,400 | 2,975 |
| 2017-11-08 | 6,250 | 6,250 | 6,030 | 6,060 | 96,900 | 3,030 |
| 2017-11-07 | 6,130 | 6,330 | 6,130 | 6,190 | 102,700 | 3,095 |
| 2017-11-06 | 6,190 | 6,230 | 6,140 | 6,140 | 93,000 | 3,070 |
| 2017-11-02 | 6,130 | 6,150 | 6,010 | 6,130 | 142,700 | 3,065 |
| 2017-11-01 | 5,930 | 6,250 | 5,880 | 6,200 | 316,800 | 3,100 |
| 2017-10-31 | 5,870 | 6,080 | 5,810 | 5,930 | 214,200 | 2,965 |
| 2017-10-30 | 5,580 | 5,840 | 5,570 | 5,830 | 403,900 | 2,915 |
| 2017-10-27 | 5,770 | 5,820 | 5,650 | 5,780 | 168,200 | 2,890 |
| 2017-10-26 | 5,830 | 5,840 | 5,760 | 5,800 | 122,200 | 2,900 |
| 2017-10-25 | 5,880 | 5,950 | 5,780 | 5,820 | 137,300 | 2,910 |
| 2017-10-24 | 5,900 | 5,960 | 5,780 | 5,860 | 118,500 | 2,930 |
| 2017-10-23 | 5,890 | 5,930 | 5,750 | 5,920 | 174,500 | 2,960 |
| 2017-10-20 | 5,970 | 6,030 | 5,860 | 5,870 | 106,600 | 2,935 |
| 2017-10-19 | 5,920 | 6,000 | 5,870 | 5,990 | 173,700 | 2,995 |
| 2017-10-18 | 5,850 | 5,920 | 5,810 | 5,880 | 73,900 | 2,940 |
| 2017-10-17 | 6,060 | 6,130 | 5,830 | 5,880 | 175,400 | 2,940 |
| 2017-10-16 | 5,880 | 5,990 | 5,780 | 5,970 | 168,000 | 2,985 |
| 2017-10-13 | 5,800 | 5,850 | 5,680 | 5,830 | 171,800 | 2,915 |
| 2017-10-12 | 5,850 | 5,930 | 5,740 | 5,740 | 126,900 | 2,870 |
| 2017-10-11 | 6,150 | 6,200 | 5,740 | 5,810 | 367,600 | 2,905 |
| 2017-10-10 | 6,190 | 6,310 | 6,130 | 6,250 | 186,900 | 3,125 |
| 2017-10-06 | 6,100 | 6,200 | 6,040 | 6,180 | 325,800 | 3,090 |
| 2017-10-05 | 5,880 | 6,140 | 5,840 | 6,060 | 287,200 | 3,030 |
| 2017-10-04 | 5,870 | 5,930 | 5,760 | 5,900 | 194,200 | 2,950 |
| 2017-10-03 | 5,570 | 5,940 | 5,570 | 5,880 | 370,300 | 2,940 |
| 2017-10-02 | 5,600 | 5,670 | 5,540 | 5,540 | 140,000 | 2,770 |
| 2017-09-29 | 5,530 | 5,640 | 5,460 | 5,590 | 154,600 | 2,795 |
| 2017-09-28 | 5,300 | 5,580 | 5,290 | 5,560 | 308,100 | 2,780 |
| 2017-09-27 | 5,230 | 5,310 | 5,230 | 5,280 | 89,100 | 2,640 |
| 2017-09-26 | 5,160 | 5,300 | 5,160 | 5,250 | 166,800 | 2,625 |
| 2017-09-25 | 5,240 | 5,280 | 5,160 | 5,160 | 80,100 | 2,580 |
| 2017-09-22 | 5,290 | 5,290 | 5,200 | 5,240 | 49,000 | 2,620 |
| 2017-09-21 | 5,280 | 5,330 | 5,220 | 5,290 | 77,100 | 2,645 |
| 2017-09-20 | 5,250 | 5,270 | 5,200 | 5,230 | 44,700 | 2,615 |
| 2017-09-19 | 5,290 | 5,290 | 5,210 | 5,240 | 49,800 | 2,620 |
| 2017-09-15 | 5,200 | 5,270 | 5,190 | 5,220 | 179,400 | 2,610 |
| 2017-09-14 | 5,260 | 5,310 | 5,190 | 5,190 | 87,700 | 2,595 |
| 2017-09-13 | 5,330 | 5,420 | 5,250 | 5,250 | 157,000 | 2,625 |
| 2017-09-12 | 5,250 | 5,340 | 5,190 | 5,310 | 116,100 | 2,655 |
| 2017-09-11 | 5,230 | 5,270 | 5,140 | 5,190 | 92,600 | 2,595 |
| 2017-09-08 | 5,230 | 5,330 | 5,190 | 5,250 | 202,900 | 2,625 |
| 2017-09-07 | 5,150 | 5,280 | 5,090 | 5,140 | 135,900 | 2,570 |
| 2017-09-06 | 4,950 | 5,150 | 4,935 | 5,080 | 128,000 | 2,540 |
| 2017-09-05 | 5,090 | 5,170 | 4,935 | 5,020 | 176,000 | 2,510 |
| 2017-09-04 | 5,180 | 5,200 | 5,060 | 5,130 | 106,700 | 2,565 |
| 2017-09-01 | 5,200 | 5,270 | 5,170 | 5,240 | 77,900 | 2,620 |
| 2017-08-31 | 5,210 | 5,210 | 5,110 | 5,170 | 78,000 | 2,585 |
| 2017-08-30 | 5,360 | 5,370 | 5,140 | 5,180 | 122,200 | 2,590 |
| 2017-08-29 | 5,280 | 5,430 | 5,250 | 5,350 | 186,700 | 2,675 |
| 2017-08-28 | 5,150 | 5,320 | 5,150 | 5,300 | 115,400 | 2,650 |
| 2017-08-25 | 5,220 | 5,310 | 5,140 | 5,140 | 107,200 | 2,570 |
| 2017-08-24 | 5,250 | 5,360 | 5,130 | 5,200 | 164,300 | 2,600 |
| 2017-08-23 | 5,110 | 5,290 | 5,110 | 5,250 | 116,400 | 2,625 |
| 2017-08-22 | 5,030 | 5,160 | 5,030 | 5,100 | 78,400 | 2,550 |
| 2017-08-21 | 5,140 | 5,200 | 5,050 | 5,060 | 110,400 | 2,530 |
| 2017-08-18 | 5,170 | 5,210 | 5,130 | 5,140 | 70,100 | 2,570 |
| 2017-08-17 | 5,170 | 5,290 | 5,160 | 5,290 | 90,500 | 2,645 |
| 2017-08-16 | 5,140 | 5,190 | 5,110 | 5,170 | 48,900 | 2,585 |
| 2017-08-15 | 5,200 | 5,240 | 5,130 | 5,140 | 68,200 | 2,570 |
| 2017-08-14 | 5,080 | 5,200 | 4,985 | 5,180 | 123,000 | 2,590 |
| 2017-08-10 | 5,240 | 5,310 | 5,130 | 5,170 | 100,000 | 2,585 |
| 2017-08-09 | 5,320 | 5,330 | 5,110 | 5,190 | 155,700 | 2,595 |
| 2017-08-08 | 5,180 | 5,350 | 5,170 | 5,330 | 215,700 | 2,665 |
| 2017-08-07 | 5,010 | 5,170 | 5,010 | 5,160 | 132,700 | 2,580 |
| 2017-08-04 | 4,970 | 5,080 | 4,965 | 5,040 | 67,000 | 2,520 |
| 2017-08-03 | 5,010 | 5,020 | 4,935 | 5,010 | 79,300 | 2,505 |
| 2017-08-02 | 4,870 | 5,090 | 4,850 | 5,030 | 154,200 | 2,515 |
| 2017-08-01 | 5,030 | 5,070 | 4,785 | 4,830 | 282,200 | 2,415 |
| 2017-07-31 | 5,200 | 5,250 | 4,965 | 5,020 | 434,500 | 2,510 |
| 2017-07-28 | 5,440 | 5,460 | 5,310 | 5,380 | 168,900 | 2,690 |
| 2017-07-27 | 5,440 | 5,440 | 5,320 | 5,400 | 211,000 | 2,700 |
| 2017-07-26 | 5,250 | 5,430 | 5,240 | 5,420 | 286,100 | 2,710 |
| 2017-07-25 | 5,250 | 5,310 | 5,200 | 5,210 | 157,400 | 2,605 |
| 2017-07-24 | 5,170 | 5,260 | 5,130 | 5,210 | 106,900 | 2,605 |
| 2017-07-21 | 5,200 | 5,200 | 5,080 | 5,120 | 172,500 | 2,560 |
| 2017-07-20 | 5,040 | 5,230 | 5,030 | 5,220 | 233,900 | 2,610 |
| 2017-07-19 | 4,945 | 5,140 | 4,920 | 5,050 | 201,300 | 2,525 |
| 2017-07-18 | 4,880 | 4,965 | 4,825 | 4,930 | 108,100 | 2,465 |
| 2017-07-14 | 4,965 | 4,985 | 4,850 | 4,905 | 250,100 | 2,452.50 |
| 2017-07-13 | 5,030 | 5,040 | 4,960 | 4,970 | 114,400 | 2,485 |
| 2017-07-12 | 5,070 | 5,170 | 5,000 | 5,020 | 204,800 | 2,510 |
| 2017-07-11 | 4,965 | 5,060 | 4,890 | 5,060 | 157,700 | 2,530 |
| 2017-07-10 | 4,950 | 5,070 | 4,950 | 4,965 | 135,800 | 2,482.50 |
| 2017-07-07 | 4,870 | 4,965 | 4,845 | 4,905 | 163,200 | 2,452.50 |
| 2017-07-06 | 5,070 | 5,100 | 4,950 | 4,995 | 139,200 | 2,497.50 |
| 2017-07-05 | 4,930 | 5,030 | 4,750 | 5,020 | 367,700 | 2,510 |
| 2017-07-04 | 5,070 | 5,100 | 4,935 | 4,950 | 251,600 | 2,475 |
| 2017-07-03 | 5,120 | 5,150 | 5,010 | 5,110 | 233,700 | 2,555 |
| 2017-06-30 | 5,120 | 5,190 | 5,050 | 5,190 | 218,900 | 2,595 |
| 2017-06-29 | 5,320 | 5,320 | 5,130 | 5,220 | 206,800 | 2,610 |
| 2017-06-28 | 5,420 | 5,450 | 5,230 | 5,260 | 305,600 | 2,630 |
| 2017-06-27 | 5,510 | 5,530 | 5,390 | 5,500 | 190,600 | 2,750 |
| 2017-06-26 | 5,610 | 5,620 | 5,460 | 5,530 | 157,700 | 2,765 |
| 2017-06-23 | 5,880 | 6,000 | 5,490 | 5,590 | 355,800 | 2,795 |
| 2017-06-22 | 5,650 | 5,970 | 5,640 | 5,910 | 390,200 | 2,955 |
| 2017-06-21 | 5,450 | 5,700 | 5,410 | 5,680 | 320,500 | 2,840 |
| 2017-06-20 | 5,480 | 5,560 | 5,410 | 5,440 | 226,500 | 2,720 |
| 2017-06-19 | 5,290 | 5,450 | 5,250 | 5,450 | 154,900 | 2,725 |
| 2017-06-16 | 5,320 | 5,340 | 5,220 | 5,240 | 118,800 | 2,620 |
| 2017-06-15 | 5,300 | 5,380 | 5,260 | 5,320 | 95,500 | 2,660 |
| 2017-06-14 | 5,380 | 5,440 | 5,320 | 5,340 | 169,600 | 2,670 |
| 2017-06-13 | 5,500 | 5,510 | 5,350 | 5,400 | 395,100 | 2,700 |
| 2017-06-12 | 5,550 | 5,580 | 5,470 | 5,480 | 124,000 | 2,740 |
| 2017-06-09 | 5,550 | 5,610 | 5,480 | 5,480 | 102,700 | 2,740 |
| 2017-06-08 | 5,540 | 5,620 | 5,450 | 5,540 | 149,800 | 2,770 |
| 2017-06-07 | 5,540 | 5,640 | 5,480 | 5,540 | 134,200 | 2,770 |
| 2017-06-06 | 5,580 | 5,770 | 5,500 | 5,540 | 378,600 | 2,770 |
| 2017-06-05 | 5,360 | 5,540 | 5,360 | 5,480 | 310,600 | 2,740 |
| 2017-06-02 | 5,380 | 5,390 | 5,330 | 5,360 | 88,400 | 2,680 |
| 2017-06-01 | 5,410 | 5,430 | 5,300 | 5,350 | 116,800 | 2,675 |
| 2017-05-31 | 5,390 | 5,490 | 5,340 | 5,420 | 195,400 | 2,710 |
| 2017-05-30 | 5,300 | 5,420 | 5,280 | 5,370 | 170,300 | 2,685 |
| 2017-05-29 | 5,280 | 5,360 | 5,210 | 5,280 | 434,300 | 2,640 |
| 2017-05-26 | 5,620 | 5,790 | 5,540 | 5,610 | 172,800 | 2,805 |
| 2017-05-25 | 5,490 | 5,730 | 5,490 | 5,650 | 200,300 | 2,825 |
| 2017-05-24 | 5,610 | 5,650 | 5,450 | 5,500 | 191,400 | 2,750 |
| 2017-05-23 | 5,480 | 5,630 | 5,410 | 5,580 | 146,100 | 2,790 |
| 2017-05-22 | 5,520 | 5,590 | 5,460 | 5,520 | 113,200 | 2,760 |
| 2017-05-19 | 5,470 | 5,610 | 5,430 | 5,520 | 176,600 | 2,760 |
| 2017-05-18 | 5,250 | 5,470 | 5,220 | 5,370 | 193,600 | 2,685 |
| 2017-05-17 | 5,540 | 5,600 | 5,440 | 5,440 | 197,700 | 2,720 |
| 2017-05-16 | 5,850 | 5,870 | 5,580 | 5,610 | 243,900 | 2,805 |
| 2017-05-15 | 5,540 | 5,770 | 5,480 | 5,760 | 260,400 | 2,880 |
| 2017-05-12 | 5,600 | 5,670 | 5,470 | 5,570 | 315,800 | 2,785 |
| 2017-05-11 | 5,240 | 5,770 | 5,200 | 5,690 | 779,300 | 2,845 |
| 2017-05-10 | 4,970 | 5,270 | 4,965 | 5,210 | 500,500 | 2,605 |
| 2017-05-09 | 4,785 | 4,965 | 4,775 | 4,920 | 327,400 | 2,460 |
| 2017-05-08 | 4,780 | 4,860 | 4,730 | 4,785 | 219,600 | 2,392.50 |
| 2017-05-02 | 4,755 | 4,770 | 4,660 | 4,710 | 255,800 | 2,355 |
| 2017-05-01 | 5,050 | 5,050 | 4,660 | 4,685 | 632,200 | 2,342.50 |
| 2017-04-28 | 5,150 | 5,170 | 4,965 | 5,010 | 211,500 | 2,505 |
| 2017-04-27 | 5,060 | 5,150 | 4,965 | 5,090 | 234,600 | 2,545 |
| 2017-04-26 | 4,990 | 5,020 | 4,895 | 4,995 | 177,600 | 2,497.50 |
| 2017-04-25 | 4,855 | 5,020 | 4,855 | 4,940 | 149,700 | 2,470 |
| 2017-04-24 | 4,875 | 4,910 | 4,725 | 4,830 | 184,900 | 2,415 |
| 2017-04-21 | 4,950 | 4,950 | 4,780 | 4,810 | 247,400 | 2,405 |
| 2017-04-20 | 5,040 | 5,060 | 4,850 | 4,880 | 210,000 | 2,440 |
| 2017-04-19 | 5,030 | 5,230 | 4,935 | 4,965 | 225,400 | 2,482.50 |
| 2017-04-18 | 4,995 | 5,140 | 4,995 | 5,080 | 165,500 | 2,540 |
| 2017-04-17 | 4,840 | 4,965 | 4,830 | 4,900 | 177,900 | 2,450 |
| 2017-04-14 | 4,940 | 5,090 | 4,850 | 4,910 | 206,500 | 2,455 |
| 2017-04-13 | 4,965 | 5,050 | 4,905 | 5,040 | 262,600 | 2,520 |
| 2017-04-12 | 5,290 | 5,300 | 4,925 | 4,990 | 473,700 | 2,495 |
| 2017-04-11 | 5,410 | 5,440 | 5,180 | 5,350 | 193,900 | 2,675 |
| 2017-04-10 | 5,440 | 5,510 | 5,410 | 5,450 | 166,200 | 2,725 |
| 2017-04-07 | 5,480 | 5,590 | 5,250 | 5,460 | 461,600 | 2,730 |
| 2017-04-06 | 5,370 | 5,650 | 5,350 | 5,580 | 332,700 | 2,790 |
| 2017-04-05 | 5,160 | 5,490 | 5,150 | 5,420 | 347,600 | 2,710 |
| 2017-04-04 | 5,290 | 5,310 | 5,010 | 5,160 | 276,100 | 2,580 |
| 2017-04-03 | 5,420 | 5,450 | 5,270 | 5,330 | 221,100 | 2,665 |
| 2017-03-31 | 5,790 | 5,790 | 5,450 | 5,480 | 331,300 | 2,740 |
| 2017-03-30 | 5,370 | 5,720 | 5,340 | 5,610 | 339,500 | 2,805 |
| 2017-03-29 | 5,490 | 5,500 | 5,300 | 5,430 | 241,600 | 2,715 |
| 2017-03-28 | 5,210 | 5,440 | 5,160 | 5,390 | 359,500 | 2,695 |
| 2017-03-27 | 5,100 | 5,160 | 4,975 | 5,110 | 350,000 | 2,555 |
| 2017-03-24 | 4,870 | 5,260 | 4,820 | 5,220 | 419,900 | 2,610 |
| 2017-03-23 | 4,870 | 4,870 | 4,700 | 4,820 | 160,100 | 2,410 |
| 2017-03-22 | 4,885 | 4,925 | 4,725 | 4,825 | 362,200 | 2,412.50 |
| 2017-03-21 | 4,790 | 4,975 | 4,760 | 4,970 | 527,900 | 2,485 |
| 2017-03-17 | 4,585 | 4,925 | 4,510 | 4,720 | 903,600 | 2,360 |
| 2017-03-16 | 4,230 | 4,670 | 4,225 | 4,545 | 1,203,800 | 2,272.50 |
| 2017-03-15 | 4,000 | 4,015 | 3,915 | 3,970 | 77,900 | 1,985 |
| 2017-03-14 | 4,030 | 4,045 | 3,985 | 4,035 | 69,800 | 2,017.50 |
| 2017-03-13 | 4,175 | 4,235 | 4,015 | 4,030 | 189,500 | 2,015 |
| 2017-03-10 | 4,140 | 4,140 | 4,015 | 4,120 | 88,800 | 2,060 |
| 2017-03-09 | 4,050 | 4,150 | 4,045 | 4,110 | 64,000 | 2,055 |
| 2017-03-08 | 4,045 | 4,055 | 4,000 | 4,050 | 46,700 | 2,025 |
| 2017-03-07 | 4,030 | 4,085 | 3,980 | 4,070 | 60,500 | 2,035 |
| 2017-03-06 | 4,050 | 4,075 | 3,965 | 4,030 | 89,700 | 2,015 |
| 2017-03-03 | 4,145 | 4,175 | 4,010 | 4,040 | 134,700 | 2,020 |
| 2017-03-02 | 4,020 | 4,145 | 3,975 | 4,145 | 224,300 | 2,072.50 |
| 2017-03-01 | 3,930 | 3,995 | 3,835 | 3,965 | 148,800 | 1,982.50 |
| 2017-02-28 | 4,000 | 4,030 | 3,975 | 3,980 | 74,200 | 1,990 |
| 2017-02-27 | 4,065 | 4,065 | 3,980 | 4,010 | 61,000 | 2,005 |
| 2017-02-24 | 4,085 | 4,150 | 4,030 | 4,055 | 77,500 | 2,027.50 |
| 2017-02-23 | 4,030 | 4,110 | 4,020 | 4,065 | 46,000 | 2,032.50 |
| 2017-02-22 | 4,075 | 4,085 | 3,990 | 4,010 | 68,300 | 2,005 |
| 2017-02-21 | 4,070 | 4,150 | 4,060 | 4,080 | 68,700 | 2,040 |
| 2017-02-20 | 4,100 | 4,160 | 4,075 | 4,120 | 92,600 | 2,060 |
| 2017-02-17 | 4,060 | 4,130 | 3,980 | 4,010 | 212,600 | 2,005 |
| 2017-02-16 | 4,255 | 4,270 | 4,065 | 4,105 | 212,700 | 2,052.50 |
| 2017-02-15 | 4,155 | 4,325 | 4,115 | 4,295 | 151,800 | 2,147.50 |
| 2017-02-14 | 4,230 | 4,240 | 4,090 | 4,115 | 107,700 | 2,057.50 |
| 2017-02-13 | 4,345 | 4,345 | 4,150 | 4,205 | 141,500 | 2,102.50 |
| 2017-02-10 | 4,355 | 4,375 | 4,185 | 4,280 | 187,400 | 2,140 |
| 2017-02-09 | 4,165 | 4,445 | 4,115 | 4,340 | 261,300 | 2,170 |
| 2017-02-08 | 4,175 | 4,220 | 4,080 | 4,180 | 175,300 | 2,090 |
| 2017-02-07 | 4,020 | 4,190 | 3,955 | 4,155 | 196,500 | 2,077.50 |
| 2017-02-06 | 4,010 | 4,055 | 3,935 | 4,000 | 119,700 | 2,000 |
| 2017-02-03 | 4,045 | 4,130 | 3,935 | 3,965 | 187,400 | 1,982.50 |
| 2017-02-02 | 3,945 | 4,130 | 3,890 | 3,995 | 214,300 | 1,997.50 |
| 2017-02-01 | 3,985 | 4,095 | 3,875 | 3,955 | 392,600 | 1,977.50 |
| 2017-01-31 | 4,165 | 4,305 | 3,955 | 4,125 | 1,294,900 | 2,062.50 |
| 2017-01-30 | 3,955 | 3,955 | 3,955 | 3,955 | 72,900 | 1,977.50 |
| 2017-01-27 | 3,300 | 3,305 | 3,230 | 3,255 | 68,200 | 1,627.50 |
| 2017-01-26 | 3,240 | 3,315 | 3,220 | 3,245 | 138,900 | 1,622.50 |
| 2017-01-25 | 3,160 | 3,195 | 3,130 | 3,185 | 45,400 | 1,592.50 |
| 2017-01-24 | 3,175 | 3,180 | 3,095 | 3,145 | 52,000 | 1,572.50 |
| 2017-01-23 | 3,200 | 3,235 | 3,160 | 3,180 | 51,000 | 1,590 |
| 2017-01-20 | 3,100 | 3,195 | 3,080 | 3,180 | 60,100 | 1,590 |
| 2017-01-19 | 3,170 | 3,205 | 3,075 | 3,105 | 129,000 | 1,552.50 |
| 2017-01-18 | 3,165 | 3,255 | 3,125 | 3,165 | 76,200 | 1,582.50 |
| 2017-01-17 | 3,170 | 3,255 | 3,135 | 3,220 | 47,000 | 1,610 |
| 2017-01-16 | 3,230 | 3,230 | 3,160 | 3,170 | 36,800 | 1,585 |
| 2017-01-13 | 3,125 | 3,230 | 3,125 | 3,210 | 45,600 | 1,605 |
| 2017-01-12 | 3,275 | 3,295 | 3,135 | 3,185 | 84,200 | 1,592.50 |
| 2017-01-11 | 3,260 | 3,300 | 3,165 | 3,185 | 72,300 | 1,592.50 |
| 2017-01-10 | 3,235 | 3,295 | 3,215 | 3,265 | 75,100 | 1,632.50 |
| 2017-01-06 | 3,270 | 3,350 | 3,245 | 3,255 | 129,700 | 1,627.50 |
| 2017-01-05 | 3,320 | 3,445 | 3,235 | 3,350 | 155,400 | 1,675 |
| 2017-01-04 | 3,290 | 3,410 | 3,225 | 3,290 | 202,300 | 1,645 |
分割・併合履歴 ： [2019-11-28]1株→2株 [2015-08-27]1株→2株 [2014-04-25]1株→3株