6159 ミクロン精密(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 | 1,507 | 1,512 | 1,495 | 1,510 | 7,900 | 1,510 |
| 2017-12-28 | 1,519 | 1,519 | 1,490 | 1,497 | 3,500 | 1,497 |
| 2017-12-27 | 1,504 | 1,512 | 1,490 | 1,507 | 2,600 | 1,507 |
| 2017-12-26 | 1,517 | 1,527 | 1,486 | 1,504 | 4,800 | 1,504 |
| 2017-12-25 | 1,501 | 1,528 | 1,489 | 1,510 | 10,700 | 1,510 |
| 2017-12-22 | 1,494 | 1,506 | 1,470 | 1,506 | 11,000 | 1,506 |
| 2017-12-21 | 1,480 | 1,480 | 1,458 | 1,480 | 2,400 | 1,480 |
| 2017-12-20 | 1,469 | 1,476 | 1,464 | 1,475 | 5,000 | 1,475 |
| 2017-12-19 | 1,485 | 1,485 | 1,479 | 1,485 | 2,800 | 1,485 |
| 2017-12-18 | 1,463 | 1,463 | 1,440 | 1,460 | 4,400 | 1,460 |
| 2017-12-15 | 1,480 | 1,493 | 1,463 | 1,465 | 2,000 | 1,465 |
| 2017-12-14 | 1,490 | 1,490 | 1,470 | 1,473 | 3,200 | 1,473 |
| 2017-12-13 | 1,497 | 1,497 | 1,461 | 1,490 | 5,200 | 1,490 |
| 2017-12-12 | 1,490 | 1,529 | 1,488 | 1,499 | 14,600 | 1,499 |
| 2017-12-11 | 1,500 | 1,500 | 1,481 | 1,500 | 29,500 | 1,500 |
| 2017-12-08 | 1,430 | 1,449 | 1,430 | 1,445 | 3,100 | 1,445 |
| 2017-12-07 | 1,420 | 1,429 | 1,407 | 1,427 | 3,500 | 1,427 |
| 2017-12-06 | 1,422 | 1,428 | 1,412 | 1,428 | 1,600 | 1,428 |
| 2017-12-05 | 1,428 | 1,448 | 1,407 | 1,430 | 4,700 | 1,430 |
| 2017-12-04 | 1,441 | 1,452 | 1,422 | 1,452 | 5,500 | 1,452 |
| 2017-12-01 | 1,459 | 1,459 | 1,426 | 1,440 | 1,600 | 1,440 |
| 2017-11-30 | 1,439 | 1,440 | 1,431 | 1,431 | 1,400 | 1,431 |
| 2017-11-29 | 1,429 | 1,429 | 1,423 | 1,425 | 2,400 | 1,425 |
| 2017-11-28 | 1,433 | 1,433 | 1,423 | 1,429 | 3,800 | 1,429 |
| 2017-11-27 | 1,463 | 1,463 | 1,440 | 1,443 | 3,900 | 1,443 |
| 2017-11-24 | 1,465 | 1,467 | 1,440 | 1,465 | 1,800 | 1,465 |
| 2017-11-22 | 1,464 | 1,470 | 1,452 | 1,465 | 3,200 | 1,465 |
| 2017-11-21 | 1,440 | 1,449 | 1,430 | 1,449 | 2,900 | 1,449 |
| 2017-11-20 | 1,473 | 1,473 | 1,445 | 1,446 | 4,400 | 1,446 |
| 2017-11-17 | 1,417 | 1,438 | 1,417 | 1,429 | 2,600 | 1,429 |
| 2017-11-16 | 1,420 | 1,427 | 1,416 | 1,416 | 1,600 | 1,416 |
| 2017-11-15 | 1,445 | 1,460 | 1,415 | 1,420 | 5,100 | 1,420 |
| 2017-11-13 | 1,469 | 1,469 | 1,427 | 1,430 | 7,700 | 1,430 |
| 2017-11-10 | 1,440 | 1,456 | 1,431 | 1,445 | 3,900 | 1,445 |
| 2017-11-09 | 1,453 | 1,473 | 1,440 | 1,440 | 9,400 | 1,440 |
| 2017-11-08 | 1,444 | 1,456 | 1,444 | 1,445 | 2,800 | 1,445 |
| 2017-11-07 | 1,439 | 1,440 | 1,435 | 1,440 | 3,100 | 1,440 |
| 2017-11-06 | 1,474 | 1,474 | 1,434 | 1,460 | 5,200 | 1,460 |
| 2017-11-02 | 1,484 | 1,484 | 1,455 | 1,473 | 5,000 | 1,473 |
| 2017-11-01 | 1,475 | 1,499 | 1,455 | 1,497 | 12,300 | 1,497 |
| 2017-10-31 | 1,465 | 1,475 | 1,438 | 1,475 | 5,700 | 1,475 |
| 2017-10-30 | 1,500 | 1,500 | 1,455 | 1,474 | 10,600 | 1,474 |
| 2017-10-27 | 1,432 | 1,500 | 1,414 | 1,500 | 13,600 | 1,500 |
| 2017-10-26 | 1,456 | 1,480 | 1,455 | 1,462 | 5,600 | 1,462 |
| 2017-10-25 | 1,522 | 1,522 | 1,482 | 1,485 | 8,100 | 1,485 |
| 2017-10-24 | 1,485 | 1,525 | 1,485 | 1,499 | 6,000 | 1,499 |
| 2017-10-23 | 1,470 | 1,520 | 1,470 | 1,490 | 9,200 | 1,490 |
| 2017-10-20 | 1,494 | 1,495 | 1,466 | 1,487 | 8,200 | 1,487 |
| 2017-10-19 | 1,516 | 1,520 | 1,505 | 1,505 | 12,900 | 1,505 |
| 2017-10-18 | 1,603 | 1,603 | 1,527 | 1,545 | 19,600 | 1,545 |
| 2017-10-17 | 1,611 | 1,611 | 1,562 | 1,594 | 26,400 | 1,594 |
| 2017-10-16 | 1,710 | 1,740 | 1,596 | 1,610 | 57,900 | 1,610 |
| 2017-10-13 | 1,770 | 1,780 | 1,664 | 1,686 | 130,900 | 1,686 |
| 2017-10-12 | 1,926 | 1,963 | 1,825 | 1,963 | 285,800 | 1,963 |
| 2017-10-11 | 1,393 | 1,563 | 1,361 | 1,563 | 72,200 | 1,563 |
| 2017-10-10 | 1,275 | 1,297 | 1,263 | 1,263 | 3,100 | 1,263 |
| 2017-10-06 | 1,289 | 1,289 | 1,270 | 1,276 | 4,700 | 1,276 |
| 2017-10-05 | 1,292 | 1,295 | 1,280 | 1,289 | 1,800 | 1,289 |
| 2017-10-04 | 1,304 | 1,325 | 1,282 | 1,282 | 2,400 | 1,282 |
| 2017-10-03 | 1,280 | 1,301 | 1,280 | 1,301 | 300 | 1,301 |
| 2017-10-02 | 1,270 | 1,285 | 1,265 | 1,266 | 4,700 | 1,266 |
| 2017-09-29 | 1,270 | 1,279 | 1,265 | 1,279 | 1,000 | 1,279 |
| 2017-09-28 | 1,269 | 1,280 | 1,269 | 1,270 | 1,100 | 1,270 |
| 2017-09-27 | 1,265 | 1,276 | 1,265 | 1,276 | 900 | 1,276 |
| 2017-09-26 | 1,246 | 1,250 | 1,246 | 1,250 | 900 | 1,250 |
| 2017-09-25 | 1,252 | 1,252 | 1,247 | 1,251 | 2,100 | 1,251 |
| 2017-09-22 | 1,251 | 1,260 | 1,251 | 1,252 | 2,500 | 1,252 |
| 2017-09-21 | 1,261 | 1,265 | 1,258 | 1,265 | 2,100 | 1,265 |
| 2017-09-20 | 1,300 | 1,300 | 1,250 | 1,256 | 7,600 | 1,256 |
| 2017-09-19 | 1,293 | 1,295 | 1,256 | 1,288 | 9,100 | 1,288 |
| 2017-09-15 | 1,296 | 1,300 | 1,283 | 1,286 | 2,700 | 1,286 |
| 2017-09-14 | 1,318 | 1,326 | 1,315 | 1,326 | 700 | 1,326 |
| 2017-09-13 | 1,330 | 1,330 | 1,319 | 1,319 | 300 | 1,319 |
| 2017-09-12 | 1,329 | 1,329 | 1,312 | 1,329 | 900 | 1,329 |
| 2017-09-11 | 1,349 | 1,349 | 1,317 | 1,337 | 6,800 | 1,337 |
| 2017-09-08 | 1,307 | 1,329 | 1,301 | 1,301 | 1,600 | 1,301 |
| 2017-09-07 | 1,320 | 1,320 | 1,301 | 1,310 | 4,700 | 1,310 |
| 2017-09-06 | 1,305 | 1,328 | 1,305 | 1,328 | 1,300 | 1,328 |
| 2017-09-05 | 1,306 | 1,308 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2017-09-04 | 1,360 | 1,360 | 1,300 | 1,300 | 1,900 | 1,300 |
| 2017-09-01 | 1,410 | 1,411 | 1,361 | 1,370 | 7,000 | 1,370 |
| 2017-08-31 | 1,370 | 1,398 | 1,369 | 1,380 | 3,700 | 1,380 |
| 2017-08-30 | 1,309 | 1,341 | 1,309 | 1,340 | 2,800 | 1,340 |
| 2017-08-29 | 1,300 | 1,339 | 1,300 | 1,308 | 1,200 | 1,308 |
| 2017-08-28 | 4,030 | 4,070 | 3,965 | 3,965 | 1,400 | 1,321.67 |
| 2017-08-25 | 4,010 | 4,030 | 4,000 | 4,020 | 1,900 | 1,340 |
| 2017-08-24 | 4,015 | 4,100 | 4,005 | 4,010 | 1,600 | 1,336.67 |
| 2017-08-23 | 4,015 | 4,100 | 4,015 | 4,050 | 1,600 | 1,350 |
| 2017-08-22 | 4,050 | 4,180 | 4,010 | 4,010 | 1,800 | 1,336.67 |
| 2017-08-21 | 3,990 | 4,050 | 3,990 | 4,015 | 900 | 1,338.33 |
| 2017-08-18 | 4,130 | 4,130 | 3,990 | 3,990 | 3,600 | 1,330 |
| 2017-08-17 | 4,100 | 4,100 | 4,090 | 4,100 | 1,000 | 1,366.67 |
| 2017-08-16 | 4,100 | 4,100 | 4,090 | 4,100 | 900 | 1,366.67 |
| 2017-08-15 | 4,100 | 4,110 | 4,100 | 4,100 | 900 | 1,366.67 |
| 2017-08-14 | 4,150 | 4,150 | 4,100 | 4,100 | 2,600 | 1,366.67 |
| 2017-08-10 | 4,100 | 4,100 | 3,975 | 4,100 | 5,600 | 1,366.67 |
| 2017-08-09 | 4,075 | 4,200 | 3,945 | 4,145 | 22,100 | 1,381.67 |
| 2017-08-08 | 3,625 | 3,625 | 3,585 | 3,585 | 400 | 1,195 |
| 2017-08-07 | 3,540 | 3,610 | 3,540 | 3,610 | 200 | 1,203.33 |
| 2017-08-03 | 3,520 | 3,520 | 3,500 | 3,500 | 800 | 1,166.67 |
| 2017-08-02 | 3,520 | 3,520 | 3,520 | 3,520 | 200 | 1,173.33 |
| 2017-08-01 | 3,550 | 3,550 | 3,550 | 3,550 | 400 | 1,183.33 |
| 2017-07-31 | 3,550 | 3,550 | 3,535 | 3,535 | 400 | 1,178.33 |
| 2017-07-28 | 3,600 | 3,600 | 3,600 | 3,600 | 400 | 1,200 |
| 2017-07-27 | 3,660 | 3,660 | 3,660 | 3,660 | 100 | 1,220 |
| 2017-07-26 | 3,675 | 3,675 | 3,675 | 3,675 | 100 | 1,225 |
| 2017-07-25 | 3,675 | 3,675 | 3,675 | 3,675 | 100 | 1,225 |
| 2017-07-24 | 3,615 | 3,615 | 3,615 | 3,615 | 100 | 1,205 |
| 2017-07-21 | 3,665 | 3,665 | 3,615 | 3,615 | 300 | 1,205 |
| 2017-07-20 | 3,615 | 3,615 | 3,615 | 3,615 | 500 | 1,205 |
| 2017-07-19 | 3,690 | 3,690 | 3,600 | 3,600 | 1,500 | 1,200 |
| 2017-07-18 | 3,605 | 3,605 | 3,590 | 3,590 | 600 | 1,196.67 |
| 2017-07-12 | 3,630 | 3,630 | 3,630 | 3,630 | 100 | 1,210 |
| 2017-07-11 | 3,730 | 3,730 | 3,695 | 3,695 | 5,200 | 1,231.67 |
| 2017-07-10 | 3,680 | 3,700 | 3,680 | 3,700 | 1,100 | 1,233.33 |
| 2017-07-07 | 3,680 | 3,685 | 3,680 | 3,680 | 800 | 1,226.67 |
| 2017-07-06 | 3,685 | 3,700 | 3,680 | 3,700 | 2,000 | 1,233.33 |
| 2017-07-05 | 3,665 | 3,685 | 3,665 | 3,685 | 1,500 | 1,228.33 |
| 2017-07-04 | 3,620 | 3,625 | 3,620 | 3,620 | 400 | 1,206.67 |
| 2017-07-03 | 3,605 | 3,615 | 3,605 | 3,615 | 400 | 1,205 |
| 2017-06-30 | 3,645 | 3,645 | 3,645 | 3,645 | 100 | 1,215 |
| 2017-06-29 | 3,590 | 3,590 | 3,590 | 3,590 | 200 | 1,196.67 |
| 2017-06-28 | 3,600 | 3,600 | 3,580 | 3,580 | 300 | 1,193.33 |
| 2017-06-27 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 1,200 |
| 2017-06-26 | 3,645 | 3,645 | 3,645 | 3,645 | 100 | 1,215 |
| 2017-06-22 | 3,595 | 3,595 | 3,595 | 3,595 | 100 | 1,198.33 |
| 2017-06-21 | 3,585 | 3,595 | 3,585 | 3,595 | 300 | 1,198.33 |
| 2017-06-20 | 3,655 | 3,700 | 3,630 | 3,630 | 2,200 | 1,210 |
| 2017-06-19 | 3,575 | 3,600 | 3,575 | 3,600 | 400 | 1,200 |
| 2017-06-16 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 1,200 |
| 2017-06-15 | 3,565 | 3,565 | 3,565 | 3,565 | 200 | 1,188.33 |
| 2017-06-13 | 3,600 | 3,600 | 3,600 | 3,600 | 200 | 1,200 |
| 2017-06-12 | 3,645 | 3,645 | 3,600 | 3,600 | 1,600 | 1,200 |
| 2017-06-09 | 3,640 | 3,640 | 3,640 | 3,640 | 300 | 1,213.33 |
| 2017-06-08 | 3,630 | 3,640 | 3,630 | 3,640 | 600 | 1,213.33 |
| 2017-06-07 | 3,635 | 3,635 | 3,635 | 3,635 | 200 | 1,211.67 |
| 2017-06-05 | 3,600 | 3,600 | 3,580 | 3,580 | 200 | 1,193.33 |
| 2017-06-02 | 3,570 | 3,580 | 3,570 | 3,580 | 400 | 1,193.33 |
| 2017-06-01 | 3,570 | 3,570 | 3,570 | 3,570 | 200 | 1,190 |
| 2017-05-31 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 1,196.67 |
| 2017-05-29 | 3,630 | 3,630 | 3,610 | 3,610 | 200 | 1,203.33 |
| 2017-05-26 | 3,630 | 3,630 | 3,630 | 3,630 | 700 | 1,210 |
| 2017-05-25 | 3,635 | 3,635 | 3,630 | 3,630 | 200 | 1,210 |
| 2017-05-24 | 3,645 | 3,645 | 3,610 | 3,610 | 300 | 1,203.33 |
| 2017-05-23 | 3,600 | 3,600 | 3,600 | 3,600 | 700 | 1,200 |
| 2017-05-22 | 3,600 | 3,600 | 3,600 | 3,600 | 500 | 1,200 |
| 2017-05-19 | 3,620 | 3,620 | 3,600 | 3,600 | 800 | 1,200 |
| 2017-05-18 | 3,595 | 3,595 | 3,595 | 3,595 | 900 | 1,198.33 |
| 2017-05-17 | 3,590 | 3,590 | 3,590 | 3,590 | 300 | 1,196.67 |
| 2017-05-16 | 3,580 | 3,580 | 3,580 | 3,580 | 100 | 1,193.33 |
| 2017-05-15 | 3,555 | 3,555 | 3,540 | 3,540 | 500 | 1,180 |
| 2017-05-12 | 3,580 | 3,580 | 3,580 | 3,580 | 100 | 1,193.33 |
| 2017-05-11 | 3,605 | 3,605 | 3,535 | 3,535 | 1,700 | 1,178.33 |
| 2017-05-10 | 3,600 | 3,600 | 3,505 | 3,540 | 1,900 | 1,180 |
| 2017-05-09 | 3,600 | 3,600 | 3,590 | 3,590 | 600 | 1,196.67 |
| 2017-05-08 | 3,595 | 3,595 | 3,595 | 3,595 | 600 | 1,198.33 |
| 2017-05-02 | 3,545 | 3,545 | 3,500 | 3,500 | 600 | 1,166.67 |
| 2017-05-01 | 3,540 | 3,540 | 3,540 | 3,540 | 300 | 1,180 |
| 2017-04-28 | 3,615 | 3,615 | 3,510 | 3,510 | 1,100 | 1,170 |
| 2017-04-27 | 3,675 | 3,685 | 3,615 | 3,615 | 5,300 | 1,205 |
| 2017-04-26 | 3,395 | 3,395 | 3,395 | 3,395 | 200 | 1,131.67 |
| 2017-04-25 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 1,143.33 |
| 2017-04-21 | 3,495 | 3,495 | 3,430 | 3,430 | 200 | 1,143.33 |
| 2017-04-20 | 3,495 | 3,495 | 3,495 | 3,495 | 300 | 1,165 |
| 2017-04-19 | 3,325 | 3,395 | 3,325 | 3,385 | 400 | 1,128.33 |
| 2017-04-18 | 3,490 | 3,490 | 3,345 | 3,350 | 1,300 | 1,116.67 |
| 2017-04-17 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 1,093.33 |
| 2017-04-14 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 1,116.67 |
| 2017-04-12 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 1,133.33 |
| 2017-04-11 | 3,480 | 3,480 | 3,400 | 3,400 | 1,900 | 1,133.33 |
| 2017-04-10 | 3,460 | 3,465 | 3,355 | 3,450 | 2,000 | 1,150 |
| 2017-04-07 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 1,150 |
| 2017-04-04 | 3,555 | 3,555 | 3,495 | 3,495 | 500 | 1,165 |
| 2017-03-29 | 3,530 | 3,555 | 3,530 | 3,555 | 400 | 1,185 |
| 2017-03-28 | 3,595 | 3,600 | 3,535 | 3,595 | 500 | 1,198.33 |
| 2017-03-23 | 3,545 | 3,595 | 3,540 | 3,595 | 500 | 1,198.33 |
| 2017-03-22 | 3,560 | 3,560 | 3,560 | 3,560 | 200 | 1,186.67 |
| 2017-03-21 | 3,695 | 3,695 | 3,695 | 3,695 | 900 | 1,231.67 |
| 2017-03-17 | 3,550 | 3,550 | 3,550 | 3,550 | 500 | 1,183.33 |
| 2017-03-16 | 3,585 | 3,585 | 3,575 | 3,580 | 400 | 1,193.33 |
| 2017-03-14 | 3,585 | 3,585 | 3,585 | 3,585 | 300 | 1,195 |
| 2017-03-13 | 3,695 | 3,695 | 3,615 | 3,650 | 2,000 | 1,216.67 |
| 2017-03-10 | 3,570 | 3,590 | 3,570 | 3,585 | 300 | 1,195 |
| 2017-03-09 | 3,560 | 3,560 | 3,525 | 3,525 | 400 | 1,175 |
| 2017-03-08 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 1,173.33 |
| 2017-03-07 | 3,450 | 3,450 | 3,450 | 3,450 | 400 | 1,150 |
| 2017-03-06 | 3,500 | 3,500 | 3,450 | 3,450 | 700 | 1,150 |
| 2017-03-03 | 3,480 | 3,490 | 3,480 | 3,490 | 300 | 1,163.33 |
| 2017-03-02 | 3,480 | 3,490 | 3,480 | 3,490 | 400 | 1,163.33 |
| 2017-03-01 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 1,173.33 |
| 2017-02-28 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 1,173.33 |
| 2017-02-27 | 3,610 | 3,610 | 3,610 | 3,610 | 200 | 1,203.33 |
| 2017-02-23 | 3,515 | 3,540 | 3,515 | 3,540 | 300 | 1,180 |
| 2017-02-22 | 3,560 | 3,560 | 3,540 | 3,540 | 200 | 1,180 |
| 2017-02-21 | 3,565 | 3,635 | 3,565 | 3,565 | 400 | 1,188.33 |
| 2017-02-20 | 3,705 | 3,705 | 3,705 | 3,705 | 1,200 | 1,235 |
| 2017-02-17 | 3,470 | 3,525 | 3,450 | 3,525 | 800 | 1,175 |
| 2017-02-16 | 3,565 | 3,565 | 3,530 | 3,535 | 400 | 1,178.33 |
| 2017-02-15 | 3,675 | 3,675 | 3,675 | 3,675 | 100 | 1,225 |
| 2017-02-13 | 3,700 | 3,700 | 3,580 | 3,580 | 1,600 | 1,193.33 |
| 2017-02-10 | 3,580 | 3,650 | 3,580 | 3,645 | 800 | 1,215 |
| 2017-02-09 | 3,580 | 3,580 | 3,575 | 3,575 | 200 | 1,191.67 |
| 2017-02-07 | 3,500 | 3,500 | 3,500 | 3,500 | 700 | 1,166.67 |
| 2017-02-06 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 1,166.67 |
| 2017-02-02 | 3,500 | 3,500 | 3,500 | 3,500 | 300 | 1,166.67 |
| 2017-02-01 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,166.67 |
| 2017-01-31 | 3,500 | 3,555 | 3,500 | 3,555 | 1,200 | 1,185 |
| 2017-01-27 | 3,520 | 3,555 | 3,520 | 3,555 | 200 | 1,185 |
| 2017-01-26 | 3,510 | 3,510 | 3,500 | 3,500 | 400 | 1,166.67 |
| 2017-01-25 | 3,505 | 3,505 | 3,500 | 3,500 | 1,600 | 1,166.67 |
| 2017-01-23 | 3,515 | 3,575 | 3,515 | 3,575 | 200 | 1,191.67 |
| 2017-01-20 | 3,510 | 3,565 | 3,505 | 3,515 | 1,000 | 1,171.67 |
| 2017-01-19 | 3,515 | 3,515 | 3,500 | 3,510 | 600 | 1,170 |
| 2017-01-18 | 3,510 | 3,570 | 3,500 | 3,570 | 1,700 | 1,190 |
| 2017-01-17 | 3,500 | 3,515 | 3,500 | 3,510 | 600 | 1,170 |
| 2017-01-16 | 3,500 | 3,500 | 3,500 | 3,500 | 1,900 | 1,166.67 |
| 2017-01-13 | 3,500 | 3,510 | 3,500 | 3,510 | 2,100 | 1,170 |
| 2017-01-12 | 3,495 | 3,540 | 3,410 | 3,500 | 3,700 | 1,166.67 |
| 2017-01-11 | 3,530 | 3,570 | 3,460 | 3,480 | 7,900 | 1,160 |
| 2017-01-10 | 3,675 | 3,675 | 3,655 | 3,670 | 1,900 | 1,223.33 |
| 2017-01-06 | 3,670 | 3,705 | 3,655 | 3,705 | 1,800 | 1,235 |
| 2017-01-05 | 3,705 | 3,705 | 3,665 | 3,700 | 1,200 | 1,233.33 |
| 2017-01-04 | 3,705 | 3,705 | 3,705 | 3,705 | 100 | 1,235 |
分割・併合履歴 ： [2017-08-29]1株→3株