6182 (株)メタリアル 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 | 1,377 | 1,380 | 1,360 | 1,371 | 30,100 | 1,371 |
| 2017-12-28 | 1,362 | 1,380 | 1,359 | 1,378 | 44,200 | 1,378 |
| 2017-12-27 | 1,320 | 1,378 | 1,320 | 1,359 | 83,700 | 1,359 |
| 2017-12-26 | 1,311 | 1,317 | 1,305 | 1,315 | 132,800 | 1,315 |
| 2017-12-25 | 1,338 | 1,348 | 1,313 | 1,313 | 126,300 | 1,313 |
| 2017-12-22 | 1,350 | 1,350 | 1,326 | 1,337 | 142,200 | 1,337 |
| 2017-12-21 | 1,378 | 1,386 | 1,350 | 1,352 | 86,800 | 1,352 |
| 2017-12-20 | 1,398 | 1,400 | 1,381 | 1,383 | 76,900 | 1,383 |
| 2017-12-19 | 1,405 | 1,410 | 1,399 | 1,402 | 62,700 | 1,402 |
| 2017-12-18 | 1,415 | 1,425 | 1,401 | 1,407 | 60,000 | 1,407 |
| 2017-12-15 | 1,431 | 1,437 | 1,414 | 1,415 | 46,200 | 1,415 |
| 2017-12-14 | 1,435 | 1,449 | 1,431 | 1,434 | 39,600 | 1,434 |
| 2017-12-13 | 1,462 | 1,470 | 1,430 | 1,442 | 51,000 | 1,442 |
| 2017-12-12 | 1,494 | 1,495 | 1,460 | 1,463 | 51,700 | 1,463 |
| 2017-12-11 | 1,491 | 1,509 | 1,480 | 1,490 | 26,500 | 1,490 |
| 2017-12-08 | 1,468 | 1,480 | 1,462 | 1,480 | 41,800 | 1,480 |
| 2017-12-07 | 1,459 | 1,478 | 1,459 | 1,467 | 26,300 | 1,467 |
| 2017-12-06 | 1,470 | 1,483 | 1,446 | 1,467 | 45,000 | 1,467 |
| 2017-12-05 | 1,465 | 1,495 | 1,459 | 1,482 | 51,000 | 1,482 |
| 2017-12-04 | 1,540 | 1,552 | 1,500 | 1,500 | 118,100 | 1,500 |
| 2017-12-01 | 1,505 | 1,514 | 1,475 | 1,494 | 89,300 | 1,494 |
| 2017-11-30 | 1,472 | 1,487 | 1,455 | 1,462 | 46,400 | 1,462 |
| 2017-11-29 | 1,500 | 1,507 | 1,453 | 1,470 | 75,800 | 1,470 |
| 2017-11-28 | 1,515 | 1,555 | 1,476 | 1,495 | 191,200 | 1,495 |
| 2017-11-27 | 1,455 | 1,487 | 1,455 | 1,468 | 33,200 | 1,468 |
| 2017-11-24 | 1,424 | 1,465 | 1,424 | 1,453 | 40,400 | 1,453 |
| 2017-11-22 | 1,424 | 1,433 | 1,420 | 1,424 | 28,000 | 1,424 |
| 2017-11-21 | 1,429 | 1,445 | 1,424 | 1,424 | 50,800 | 1,424 |
| 2017-11-20 | 1,431 | 1,458 | 1,424 | 1,446 | 33,900 | 1,446 |
| 2017-11-17 | 1,475 | 1,475 | 1,440 | 1,440 | 25,700 | 1,440 |
| 2017-11-16 | 1,480 | 1,493 | 1,411 | 1,433 | 90,200 | 1,433 |
| 2017-11-15 | 1,437 | 1,450 | 1,398 | 1,400 | 59,100 | 1,400 |
| 2017-11-13 | 1,486 | 1,490 | 1,472 | 1,475 | 24,000 | 1,475 |
| 2017-11-10 | 1,500 | 1,500 | 1,475 | 1,487 | 34,300 | 1,487 |
| 2017-11-09 | 1,465 | 1,585 | 1,465 | 1,510 | 258,500 | 1,510 |
| 2017-11-08 | 1,456 | 1,463 | 1,450 | 1,457 | 38,500 | 1,457 |
| 2017-11-07 | 1,435 | 1,473 | 1,435 | 1,451 | 39,400 | 1,451 |
| 2017-11-06 | 1,454 | 1,460 | 1,435 | 1,435 | 51,300 | 1,435 |
| 2017-11-02 | 1,472 | 1,484 | 1,443 | 1,459 | 80,500 | 1,459 |
| 2017-11-01 | 1,480 | 1,506 | 1,476 | 1,481 | 67,200 | 1,481 |
| 2017-10-31 | 1,533 | 1,548 | 1,496 | 1,498 | 83,900 | 1,498 |
| 2017-10-30 | 1,490 | 1,576 | 1,482 | 1,559 | 160,900 | 1,559 |
| 2017-10-27 | 1,461 | 1,506 | 1,454 | 1,468 | 92,900 | 1,468 |
| 2017-10-26 | 1,500 | 1,501 | 1,454 | 1,464 | 95,700 | 1,464 |
| 2017-10-25 | 1,545 | 1,546 | 1,501 | 1,501 | 161,400 | 1,501 |
| 2017-10-24 | 1,550 | 1,609 | 1,530 | 1,542 | 160,800 | 1,542 |
| 2017-10-23 | 1,585 | 1,595 | 1,519 | 1,573 | 400,000 | 1,573 |
| 2017-10-20 | 1,701 | 1,783 | 1,599 | 1,635 | 2,397,600 | 1,635 |
| 2017-10-19 | 1,599 | 1,599 | 1,599 | 1,599 | 161,800 | 1,599 |
| 2017-10-18 | 1,314 | 1,317 | 1,299 | 1,299 | 83,000 | 1,299 |
| 2017-10-17 | 1,356 | 1,358 | 1,311 | 1,314 | 136,900 | 1,314 |
| 2017-10-16 | 1,380 | 1,386 | 1,352 | 1,360 | 128,300 | 1,360 |
| 2017-10-13 | 1,400 | 1,404 | 1,395 | 1,401 | 42,700 | 1,401 |
| 2017-10-12 | 1,393 | 1,398 | 1,392 | 1,398 | 28,000 | 1,398 |
| 2017-10-11 | 1,390 | 1,400 | 1,383 | 1,393 | 48,200 | 1,393 |
| 2017-10-10 | 1,400 | 1,404 | 1,382 | 1,391 | 99,000 | 1,391 |
| 2017-10-06 | 1,412 | 1,421 | 1,400 | 1,407 | 164,300 | 1,407 |
| 2017-10-05 | 1,413 | 1,441 | 1,411 | 1,412 | 382,900 | 1,412 |
| 2017-10-04 | 1,550 | 1,564 | 1,540 | 1,563 | 41,000 | 1,563 |
| 2017-10-03 | 1,552 | 1,556 | 1,541 | 1,548 | 38,000 | 1,548 |
| 2017-10-02 | 1,530 | 1,538 | 1,519 | 1,538 | 51,700 | 1,538 |
| 2017-09-29 | 1,513 | 1,520 | 1,513 | 1,516 | 24,800 | 1,516 |
| 2017-09-28 | 1,498 | 1,511 | 1,491 | 1,511 | 36,000 | 1,511 |
| 2017-09-27 | 1,482 | 1,502 | 1,482 | 1,501 | 29,300 | 1,501 |
| 2017-09-26 | 1,489 | 1,491 | 1,480 | 1,480 | 17,100 | 1,480 |
| 2017-09-25 | 1,498 | 1,515 | 1,481 | 1,485 | 24,700 | 1,485 |
| 2017-09-22 | 1,527 | 1,527 | 1,496 | 1,496 | 27,000 | 1,496 |
| 2017-09-21 | 1,517 | 1,522 | 1,510 | 1,510 | 25,900 | 1,510 |
| 2017-09-20 | 1,495 | 1,513 | 1,491 | 1,511 | 29,600 | 1,511 |
| 2017-09-19 | 1,484 | 1,492 | 1,477 | 1,489 | 32,800 | 1,489 |
| 2017-09-15 | 1,479 | 1,484 | 1,474 | 1,474 | 28,700 | 1,474 |
| 2017-09-14 | 1,500 | 1,505 | 1,485 | 1,485 | 25,000 | 1,485 |
| 2017-09-13 | 1,488 | 1,497 | 1,485 | 1,489 | 22,100 | 1,489 |
| 2017-09-12 | 1,475 | 1,489 | 1,475 | 1,481 | 17,400 | 1,481 |
| 2017-09-11 | 1,461 | 1,498 | 1,461 | 1,467 | 22,500 | 1,467 |
| 2017-09-08 | 1,465 | 1,481 | 1,457 | 1,461 | 34,700 | 1,461 |
| 2017-09-07 | 1,494 | 1,507 | 1,475 | 1,475 | 23,200 | 1,475 |
| 2017-09-06 | 1,480 | 1,520 | 1,466 | 1,491 | 29,500 | 1,491 |
| 2017-09-05 | 1,508 | 1,517 | 1,483 | 1,485 | 56,600 | 1,485 |
| 2017-09-04 | 1,522 | 1,523 | 1,502 | 1,505 | 34,400 | 1,505 |
| 2017-09-01 | 1,540 | 1,540 | 1,526 | 1,527 | 23,000 | 1,527 |
| 2017-08-31 | 1,549 | 1,554 | 1,520 | 1,530 | 33,900 | 1,530 |
| 2017-08-30 | 1,528 | 1,550 | 1,524 | 1,546 | 37,600 | 1,546 |
| 2017-08-29 | 1,515 | 1,540 | 1,501 | 1,520 | 55,400 | 1,520 |
| 2017-08-28 | 1,599 | 1,600 | 1,527 | 1,549 | 56,700 | 1,549 |
| 2017-08-25 | 1,609 | 1,609 | 1,586 | 1,591 | 23,300 | 1,591 |
| 2017-08-24 | 1,614 | 1,614 | 1,604 | 1,611 | 21,000 | 1,611 |
| 2017-08-23 | 1,610 | 1,627 | 1,600 | 1,615 | 45,000 | 1,615 |
| 2017-08-22 | 1,598 | 1,600 | 1,580 | 1,599 | 30,100 | 1,599 |
| 2017-08-21 | 1,561 | 1,577 | 1,556 | 1,574 | 22,100 | 1,574 |
| 2017-08-18 | 1,551 | 1,554 | 1,543 | 1,551 | 26,200 | 1,551 |
| 2017-08-17 | 1,580 | 1,585 | 1,554 | 1,569 | 28,000 | 1,569 |
| 2017-08-16 | 1,500 | 1,577 | 1,495 | 1,570 | 43,900 | 1,570 |
| 2017-08-15 | 1,465 | 1,495 | 1,465 | 1,495 | 33,000 | 1,495 |
| 2017-08-14 | 1,491 | 1,491 | 1,451 | 1,458 | 60,600 | 1,458 |
| 2017-08-10 | 1,536 | 1,549 | 1,504 | 1,506 | 58,600 | 1,506 |
| 2017-08-09 | 1,593 | 1,593 | 1,545 | 1,550 | 70,800 | 1,550 |
| 2017-08-08 | 1,602 | 1,604 | 1,588 | 1,593 | 38,900 | 1,593 |
| 2017-08-07 | 1,606 | 1,612 | 1,600 | 1,602 | 28,200 | 1,602 |
| 2017-08-04 | 1,604 | 1,610 | 1,600 | 1,603 | 41,700 | 1,603 |
| 2017-08-03 | 1,620 | 1,620 | 1,606 | 1,606 | 18,900 | 1,606 |
| 2017-08-02 | 1,605 | 1,630 | 1,605 | 1,619 | 25,400 | 1,619 |
| 2017-08-01 | 1,623 | 1,631 | 1,603 | 1,603 | 46,800 | 1,603 |
| 2017-07-31 | 1,650 | 1,650 | 1,620 | 1,621 | 51,700 | 1,621 |
| 2017-07-28 | 1,659 | 1,660 | 1,650 | 1,650 | 39,400 | 1,650 |
| 2017-07-27 | 1,655 | 1,662 | 1,653 | 1,659 | 45,900 | 1,659 |
| 2017-07-26 | 1,678 | 1,683 | 1,665 | 1,668 | 40,400 | 1,668 |
| 2017-07-25 | 1,682 | 1,712 | 1,676 | 1,676 | 51,200 | 1,676 |
| 2017-07-24 | 1,700 | 1,703 | 1,688 | 1,690 | 35,100 | 1,690 |
| 2017-07-21 | 1,702 | 1,706 | 1,700 | 1,701 | 31,700 | 1,701 |
| 2017-07-20 | 1,710 | 1,717 | 1,705 | 1,707 | 31,600 | 1,707 |
| 2017-07-19 | 1,723 | 1,723 | 1,696 | 1,708 | 33,300 | 1,708 |
| 2017-07-18 | 1,670 | 1,700 | 1,655 | 1,700 | 143,400 | 1,700 |
| 2017-07-14 | 1,759 | 1,777 | 1,747 | 1,771 | 59,800 | 1,771 |
| 2017-07-13 | 1,767 | 1,779 | 1,752 | 1,762 | 49,000 | 1,762 |
| 2017-07-12 | 1,742 | 1,767 | 1,739 | 1,767 | 51,300 | 1,767 |
| 2017-07-11 | 1,725 | 1,746 | 1,725 | 1,742 | 71,600 | 1,742 |
| 2017-07-10 | 1,716 | 1,727 | 1,716 | 1,724 | 37,600 | 1,724 |
| 2017-07-07 | 1,715 | 1,717 | 1,710 | 1,711 | 40,000 | 1,711 |
| 2017-07-06 | 1,719 | 1,727 | 1,713 | 1,719 | 28,400 | 1,719 |
| 2017-07-05 | 1,741 | 1,743 | 1,710 | 1,719 | 83,200 | 1,719 |
| 2017-07-04 | 1,765 | 1,765 | 1,740 | 1,741 | 67,900 | 1,741 |
| 2017-07-03 | 1,774 | 1,780 | 1,765 | 1,766 | 26,500 | 1,766 |
| 2017-06-30 | 1,771 | 1,780 | 1,765 | 1,768 | 54,900 | 1,768 |
| 2017-06-29 | 1,790 | 1,802 | 1,787 | 1,788 | 30,100 | 1,788 |
| 2017-06-28 | 1,817 | 1,832 | 1,786 | 1,786 | 44,600 | 1,786 |
| 2017-06-27 | 1,842 | 1,850 | 1,809 | 1,816 | 44,300 | 1,816 |
| 2017-06-26 | 1,775 | 1,827 | 1,775 | 1,827 | 69,700 | 1,827 |
| 2017-06-23 | 1,775 | 1,782 | 1,770 | 1,772 | 44,200 | 1,772 |
| 2017-06-22 | 1,791 | 1,791 | 1,775 | 1,775 | 36,100 | 1,775 |
| 2017-06-21 | 1,785 | 1,787 | 1,771 | 1,774 | 40,100 | 1,774 |
| 2017-06-20 | 1,800 | 1,805 | 1,780 | 1,782 | 36,700 | 1,782 |
| 2017-06-19 | 1,775 | 1,795 | 1,764 | 1,790 | 30,900 | 1,790 |
| 2017-06-16 | 1,793 | 1,799 | 1,761 | 1,762 | 43,300 | 1,762 |
| 2017-06-15 | 1,800 | 1,803 | 1,784 | 1,792 | 41,600 | 1,792 |
| 2017-06-14 | 1,827 | 1,830 | 1,801 | 1,807 | 30,100 | 1,807 |
| 2017-06-13 | 1,806 | 1,807 | 1,800 | 1,803 | 33,300 | 1,803 |
| 2017-06-12 | 1,812 | 1,819 | 1,805 | 1,812 | 27,000 | 1,812 |
| 2017-06-09 | 1,833 | 1,833 | 1,807 | 1,811 | 40,100 | 1,811 |
| 2017-06-08 | 1,819 | 1,825 | 1,807 | 1,807 | 35,000 | 1,807 |
| 2017-06-07 | 1,808 | 1,829 | 1,808 | 1,819 | 24,700 | 1,819 |
| 2017-06-06 | 1,834 | 1,860 | 1,808 | 1,813 | 58,300 | 1,813 |
| 2017-06-05 | 1,870 | 1,876 | 1,831 | 1,839 | 58,600 | 1,839 |
| 2017-06-02 | 1,880 | 1,885 | 1,845 | 1,846 | 94,000 | 1,846 |
| 2017-06-01 | 1,842 | 1,887 | 1,830 | 1,885 | 146,300 | 1,885 |
| 2017-05-31 | 1,821 | 1,824 | 1,805 | 1,808 | 40,400 | 1,808 |
| 2017-05-30 | 1,830 | 1,845 | 1,821 | 1,821 | 51,800 | 1,821 |
| 2017-05-29 | 1,823 | 1,888 | 1,822 | 1,829 | 83,800 | 1,829 |
| 2017-05-26 | 1,840 | 1,850 | 1,823 | 1,823 | 36,900 | 1,823 |
| 2017-05-25 | 1,861 | 1,867 | 1,836 | 1,850 | 54,300 | 1,850 |
| 2017-05-24 | 1,834 | 1,854 | 1,820 | 1,854 | 71,300 | 1,854 |
| 2017-05-23 | 1,846 | 1,855 | 1,808 | 1,809 | 81,500 | 1,809 |
| 2017-05-22 | 1,752 | 1,826 | 1,752 | 1,825 | 70,900 | 1,825 |
| 2017-05-19 | 1,725 | 1,743 | 1,725 | 1,728 | 36,300 | 1,728 |
| 2017-05-18 | 1,725 | 1,748 | 1,722 | 1,723 | 48,600 | 1,723 |
| 2017-05-17 | 1,795 | 1,800 | 1,776 | 1,777 | 36,800 | 1,777 |
| 2017-05-16 | 1,810 | 1,816 | 1,795 | 1,798 | 31,400 | 1,798 |
| 2017-05-15 | 1,800 | 1,806 | 1,796 | 1,802 | 26,400 | 1,802 |
| 2017-05-12 | 1,851 | 1,852 | 1,807 | 1,808 | 52,200 | 1,808 |
| 2017-05-11 | 1,872 | 1,876 | 1,850 | 1,851 | 52,000 | 1,851 |
| 2017-05-10 | 1,850 | 1,866 | 1,848 | 1,866 | 58,500 | 1,866 |
| 2017-05-09 | 1,840 | 1,853 | 1,835 | 1,840 | 38,600 | 1,840 |
| 2017-05-08 | 1,840 | 1,845 | 1,826 | 1,845 | 38,100 | 1,845 |
| 2017-05-02 | 1,820 | 1,826 | 1,772 | 1,820 | 77,800 | 1,820 |
| 2017-05-01 | 1,853 | 1,859 | 1,820 | 1,829 | 46,900 | 1,829 |
| 2017-04-28 | 1,869 | 1,880 | 1,851 | 1,852 | 39,600 | 1,852 |
| 2017-04-27 | 1,852 | 1,861 | 1,831 | 1,851 | 43,300 | 1,851 |
| 2017-04-26 | 1,860 | 1,870 | 1,850 | 1,850 | 51,900 | 1,850 |
| 2017-04-25 | 1,810 | 1,835 | 1,808 | 1,822 | 32,600 | 1,822 |
| 2017-04-24 | 1,830 | 1,837 | 1,793 | 1,809 | 50,300 | 1,809 |
| 2017-04-21 | 1,832 | 1,850 | 1,813 | 1,826 | 56,700 | 1,826 |
| 2017-04-20 | 1,795 | 1,825 | 1,795 | 1,825 | 53,600 | 1,825 |
| 2017-04-19 | 1,752 | 1,798 | 1,752 | 1,792 | 47,800 | 1,792 |
| 2017-04-18 | 1,750 | 1,785 | 1,745 | 1,756 | 82,100 | 1,756 |
| 2017-04-17 | 1,662 | 1,712 | 1,650 | 1,699 | 112,100 | 1,699 |
| 2017-04-14 | 1,715 | 1,729 | 1,680 | 1,708 | 82,400 | 1,708 |
| 2017-04-13 | 1,613 | 1,740 | 1,601 | 1,724 | 114,400 | 1,724 |
| 2017-04-12 | 1,742 | 1,747 | 1,650 | 1,663 | 144,500 | 1,663 |
| 2017-04-11 | 1,825 | 1,829 | 1,783 | 1,783 | 57,000 | 1,783 |
| 2017-04-10 | 1,845 | 1,858 | 1,834 | 1,839 | 37,100 | 1,839 |
| 2017-04-07 | 1,813 | 1,852 | 1,784 | 1,824 | 64,600 | 1,824 |
| 2017-04-06 | 1,865 | 1,898 | 1,796 | 1,805 | 115,000 | 1,805 |
| 2017-04-05 | 1,917 | 1,930 | 1,871 | 1,899 | 70,600 | 1,899 |
| 2017-04-04 | 1,990 | 1,991 | 1,851 | 1,903 | 191,700 | 1,903 |
| 2017-04-03 | 2,005 | 2,011 | 1,998 | 1,998 | 73,100 | 1,998 |
| 2017-03-31 | 2,020 | 2,033 | 2,011 | 2,013 | 48,200 | 2,013 |
| 2017-03-30 | 2,039 | 2,063 | 2,012 | 2,012 | 61,900 | 2,012 |
| 2017-03-29 | 2,014 | 2,064 | 2,014 | 2,053 | 63,300 | 2,053 |
| 2017-03-28 | 2,010 | 2,041 | 2,005 | 2,006 | 74,800 | 2,006 |
| 2017-03-27 | 2,063 | 2,063 | 2,016 | 2,016 | 56,400 | 2,016 |
| 2017-03-24 | 2,033 | 2,075 | 2,021 | 2,058 | 62,300 | 2,058 |
| 2017-03-23 | 2,036 | 2,050 | 2,013 | 2,032 | 49,600 | 2,032 |
| 2017-03-22 | 2,050 | 2,075 | 2,010 | 2,012 | 101,700 | 2,012 |
| 2017-03-21 | 2,077 | 2,116 | 2,065 | 2,080 | 77,600 | 2,080 |
| 2017-03-17 | 2,127 | 2,127 | 2,063 | 2,065 | 122,400 | 2,065 |
| 2017-03-16 | 2,071 | 2,150 | 2,070 | 2,131 | 193,000 | 2,131 |
| 2017-03-15 | 2,120 | 2,163 | 2,043 | 2,070 | 332,700 | 2,070 |
| 2017-03-14 | 2,025 | 2,130 | 2,021 | 2,081 | 156,200 | 2,081 |
| 2017-03-13 | 2,130 | 2,135 | 2,037 | 2,046 | 158,400 | 2,046 |
| 2017-03-10 | 2,030 | 2,100 | 2,020 | 2,100 | 264,400 | 2,100 |
| 2017-03-09 | 2,007 | 2,016 | 2,003 | 2,008 | 56,900 | 2,008 |
| 2017-03-08 | 2,000 | 2,031 | 1,993 | 2,002 | 81,100 | 2,002 |
| 2017-03-07 | 2,000 | 2,007 | 1,998 | 1,998 | 52,200 | 1,998 |
| 2017-03-06 | 2,002 | 2,010 | 2,000 | 2,000 | 68,700 | 2,000 |
| 2017-03-03 | 2,012 | 2,026 | 2,007 | 2,010 | 48,200 | 2,010 |
| 2017-03-02 | 2,016 | 2,016 | 2,004 | 2,005 | 70,500 | 2,005 |
| 2017-03-01 | 2,010 | 2,022 | 2,003 | 2,005 | 63,200 | 2,005 |
| 2017-02-28 | 2,015 | 2,030 | 2,010 | 2,010 | 48,000 | 2,010 |
| 2017-02-27 | 2,021 | 2,023 | 2,012 | 2,015 | 36,100 | 2,015 |
| 2017-02-24 | 2,046 | 2,064 | 2,024 | 2,027 | 84,800 | 2,027 |
| 2017-02-23 | 2,006 | 2,065 | 2,002 | 2,048 | 103,500 | 2,048 |
| 2017-02-22 | 2,022 | 2,032 | 2,001 | 2,001 | 72,400 | 2,001 |
| 2017-02-21 | 2,022 | 2,030 | 2,016 | 2,022 | 45,700 | 2,022 |
| 2017-02-20 | 2,003 | 2,027 | 1,997 | 2,022 | 53,700 | 2,022 |
| 2017-02-17 | 2,004 | 2,019 | 2,002 | 2,006 | 44,100 | 2,006 |
| 2017-02-16 | 2,053 | 2,059 | 2,011 | 2,013 | 58,800 | 2,013 |
| 2017-02-15 | 2,046 | 2,074 | 2,046 | 2,050 | 52,900 | 2,050 |
| 2017-02-14 | 2,085 | 2,104 | 2,032 | 2,037 | 102,100 | 2,037 |
| 2017-02-13 | 2,029 | 2,081 | 2,010 | 2,067 | 107,500 | 2,067 |
| 2017-02-10 | 2,007 | 2,018 | 1,998 | 2,005 | 60,800 | 2,005 |
| 2017-02-09 | 2,005 | 2,014 | 1,993 | 1,996 | 67,600 | 1,996 |
| 2017-02-08 | 2,026 | 2,026 | 1,991 | 2,006 | 115,600 | 2,006 |
| 2017-02-07 | 2,049 | 2,049 | 2,024 | 2,026 | 52,900 | 2,026 |
| 2017-02-06 | 2,048 | 2,058 | 2,037 | 2,052 | 49,500 | 2,052 |
| 2017-02-03 | 2,050 | 2,064 | 2,030 | 2,030 | 71,400 | 2,030 |
| 2017-02-02 | 2,076 | 2,090 | 2,050 | 2,050 | 77,400 | 2,050 |
| 2017-02-01 | 2,062 | 2,080 | 2,028 | 2,072 | 115,600 | 2,072 |
| 2017-01-31 | 2,120 | 2,152 | 2,080 | 2,082 | 206,300 | 2,082 |
| 2017-01-30 | 2,136 | 2,145 | 2,101 | 2,109 | 124,500 | 2,109 |
| 2017-01-27 | 2,199 | 2,199 | 2,121 | 2,127 | 262,300 | 2,127 |
| 2017-01-26 | 2,260 | 2,260 | 2,203 | 2,205 | 125,200 | 2,205 |
| 2017-01-25 | 2,249 | 2,260 | 2,203 | 2,243 | 178,800 | 2,243 |
| 2017-01-24 | 2,173 | 2,239 | 2,170 | 2,237 | 191,700 | 2,237 |
| 2017-01-23 | 2,124 | 2,210 | 2,117 | 2,161 | 175,300 | 2,161 |
| 2017-01-20 | 2,103 | 2,120 | 2,100 | 2,107 | 54,900 | 2,107 |
| 2017-01-19 | 2,150 | 2,159 | 2,111 | 2,111 | 89,000 | 2,111 |
| 2017-01-18 | 2,110 | 2,159 | 2,110 | 2,136 | 105,500 | 2,136 |
| 2017-01-17 | 2,168 | 2,179 | 2,118 | 2,131 | 160,000 | 2,131 |
| 2017-01-16 | 2,125 | 2,181 | 2,081 | 2,147 | 608,300 | 2,147 |
| 2017-01-13 | 2,229 | 2,290 | 2,222 | 2,275 | 445,500 | 2,275 |
| 2017-01-12 | 2,167 | 2,226 | 2,108 | 2,203 | 165,500 | 2,203 |
| 2017-01-11 | 2,209 | 2,243 | 2,162 | 2,165 | 159,600 | 2,165 |
| 2017-01-10 | 2,289 | 2,299 | 2,209 | 2,210 | 305,800 | 2,210 |
| 2017-01-06 | 2,265 | 2,290 | 2,222 | 2,248 | 481,500 | 2,248 |
| 2017-01-05 | 2,140 | 2,272 | 2,126 | 2,272 | 759,400 | 2,272 |
| 2017-01-04 | 2,150 | 2,150 | 2,100 | 2,104 | 227,300 | 2,104 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2015-12-28]1株→2株