6264 (株)マルマエ 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 | 1,632 | 1,730 | 1,603 | 1,730 | 390,200 | 1,730 |
| 2017-12-28 | 1,536 | 1,630 | 1,536 | 1,600 | 474,200 | 1,600 |
| 2017-12-27 | 1,468 | 1,526 | 1,466 | 1,523 | 261,100 | 1,523 |
| 2017-12-26 | 1,530 | 1,533 | 1,440 | 1,446 | 443,100 | 1,446 |
| 2017-12-25 | 1,480 | 1,524 | 1,430 | 1,522 | 247,300 | 1,522 |
| 2017-12-22 | 1,514 | 1,514 | 1,470 | 1,481 | 151,400 | 1,481 |
| 2017-12-21 | 1,525 | 1,536 | 1,492 | 1,514 | 84,500 | 1,514 |
| 2017-12-20 | 1,543 | 1,543 | 1,503 | 1,516 | 122,400 | 1,516 |
| 2017-12-19 | 1,526 | 1,559 | 1,514 | 1,530 | 162,200 | 1,530 |
| 2017-12-18 | 1,527 | 1,527 | 1,480 | 1,525 | 137,700 | 1,525 |
| 2017-12-15 | 1,488 | 1,509 | 1,467 | 1,497 | 122,600 | 1,497 |
| 2017-12-14 | 1,450 | 1,502 | 1,450 | 1,476 | 102,200 | 1,476 |
| 2017-12-13 | 1,489 | 1,506 | 1,444 | 1,454 | 140,300 | 1,454 |
| 2017-12-12 | 1,515 | 1,569 | 1,491 | 1,491 | 262,800 | 1,491 |
| 2017-12-11 | 1,487 | 1,518 | 1,470 | 1,503 | 240,500 | 1,503 |
| 2017-12-08 | 1,477 | 1,486 | 1,423 | 1,436 | 232,100 | 1,436 |
| 2017-12-07 | 1,388 | 1,457 | 1,388 | 1,451 | 244,400 | 1,451 |
| 2017-12-06 | 1,386 | 1,427 | 1,366 | 1,376 | 207,400 | 1,376 |
| 2017-12-05 | 1,432 | 1,437 | 1,381 | 1,409 | 246,800 | 1,409 |
| 2017-12-04 | 1,472 | 1,500 | 1,439 | 1,458 | 176,100 | 1,458 |
| 2017-12-01 | 1,534 | 1,544 | 1,488 | 1,490 | 192,200 | 1,490 |
| 2017-11-30 | 1,625 | 1,629 | 1,487 | 1,506 | 506,800 | 1,506 |
| 2017-11-29 | 1,669 | 1,700 | 1,642 | 1,659 | 169,800 | 1,659 |
| 2017-11-28 | 1,690 | 1,706 | 1,595 | 1,676 | 328,600 | 1,676 |
| 2017-11-27 | 1,820 | 1,825 | 1,711 | 1,721 | 239,800 | 1,721 |
| 2017-11-24 | 1,757 | 1,810 | 1,751 | 1,791 | 241,100 | 1,791 |
| 2017-11-22 | 1,769 | 1,780 | 1,736 | 1,751 | 153,400 | 1,751 |
| 2017-11-21 | 1,720 | 1,787 | 1,679 | 1,752 | 317,500 | 1,752 |
| 2017-11-20 | 1,629 | 1,732 | 1,620 | 1,716 | 552,200 | 1,716 |
| 2017-11-17 | 1,620 | 1,635 | 1,574 | 1,600 | 184,100 | 1,600 |
| 2017-11-16 | 1,605 | 1,613 | 1,536 | 1,566 | 308,500 | 1,566 |
| 2017-11-15 | 1,590 | 1,644 | 1,567 | 1,633 | 599,900 | 1,633 |
| 2017-11-13 | 1,525 | 1,557 | 1,510 | 1,525 | 114,000 | 1,525 |
| 2017-11-10 | 1,463 | 1,518 | 1,441 | 1,516 | 174,900 | 1,516 |
| 2017-11-09 | 1,534 | 1,541 | 1,431 | 1,468 | 267,100 | 1,468 |
| 2017-11-08 | 1,480 | 1,546 | 1,473 | 1,534 | 170,200 | 1,534 |
| 2017-11-07 | 1,551 | 1,569 | 1,485 | 1,485 | 256,500 | 1,485 |
| 2017-11-06 | 1,550 | 1,595 | 1,534 | 1,577 | 302,900 | 1,577 |
| 2017-11-02 | 1,475 | 1,578 | 1,473 | 1,567 | 690,000 | 1,567 |
| 2017-11-01 | 1,449 | 1,488 | 1,449 | 1,463 | 328,100 | 1,463 |
| 2017-10-31 | 1,395 | 1,445 | 1,386 | 1,443 | 352,200 | 1,443 |
| 2017-10-30 | 1,335 | 1,414 | 1,335 | 1,379 | 344,100 | 1,379 |
| 2017-10-27 | 1,325 | 1,352 | 1,310 | 1,320 | 103,300 | 1,320 |
| 2017-10-26 | 1,323 | 1,341 | 1,304 | 1,317 | 86,600 | 1,317 |
| 2017-10-25 | 1,370 | 1,373 | 1,326 | 1,328 | 185,100 | 1,328 |
| 2017-10-24 | 1,395 | 1,405 | 1,361 | 1,371 | 187,100 | 1,371 |
| 2017-10-23 | 1,376 | 1,400 | 1,347 | 1,395 | 405,200 | 1,395 |
| 2017-10-20 | 1,330 | 1,379 | 1,290 | 1,370 | 552,400 | 1,370 |
| 2017-10-19 | 1,227 | 1,307 | 1,227 | 1,305 | 157,300 | 1,305 |
| 2017-10-18 | 1,251 | 1,271 | 1,230 | 1,233 | 53,900 | 1,233 |
| 2017-10-17 | 1,258 | 1,277 | 1,243 | 1,264 | 89,100 | 1,264 |
| 2017-10-16 | 1,288 | 1,291 | 1,260 | 1,261 | 106,800 | 1,261 |
| 2017-10-13 | 1,316 | 1,316 | 1,259 | 1,288 | 116,300 | 1,288 |
| 2017-10-12 | 1,330 | 1,333 | 1,267 | 1,302 | 321,200 | 1,302 |
| 2017-10-11 | 1,350 | 1,355 | 1,282 | 1,333 | 816,100 | 1,333 |
| 2017-10-10 | 1,171 | 1,220 | 1,171 | 1,213 | 194,400 | 1,213 |
| 2017-10-06 | 1,167 | 1,192 | 1,163 | 1,163 | 65,600 | 1,163 |
| 2017-10-05 | 1,171 | 1,199 | 1,166 | 1,170 | 73,100 | 1,170 |
| 2017-10-04 | 1,195 | 1,202 | 1,161 | 1,170 | 90,100 | 1,170 |
| 2017-10-03 | 1,225 | 1,245 | 1,172 | 1,191 | 152,800 | 1,191 |
| 2017-10-02 | 1,193 | 1,235 | 1,185 | 1,212 | 165,500 | 1,212 |
| 2017-09-29 | 1,175 | 1,186 | 1,152 | 1,166 | 60,700 | 1,166 |
| 2017-09-28 | 1,141 | 1,178 | 1,141 | 1,178 | 70,400 | 1,178 |
| 2017-09-27 | 1,111 | 1,146 | 1,108 | 1,145 | 57,300 | 1,145 |
| 2017-09-26 | 1,142 | 1,145 | 1,106 | 1,114 | 97,400 | 1,114 |
| 2017-09-25 | 1,189 | 1,192 | 1,150 | 1,158 | 58,400 | 1,158 |
| 2017-09-22 | 1,169 | 1,205 | 1,121 | 1,166 | 102,700 | 1,166 |
| 2017-09-21 | 1,200 | 1,211 | 1,167 | 1,168 | 96,600 | 1,168 |
| 2017-09-20 | 1,218 | 1,218 | 1,185 | 1,198 | 80,300 | 1,198 |
| 2017-09-19 | 1,197 | 1,227 | 1,168 | 1,219 | 149,400 | 1,219 |
| 2017-09-15 | 1,126 | 1,149 | 1,115 | 1,147 | 69,800 | 1,147 |
| 2017-09-14 | 1,126 | 1,155 | 1,103 | 1,108 | 88,500 | 1,108 |
| 2017-09-13 | 1,133 | 1,150 | 1,101 | 1,106 | 91,900 | 1,106 |
| 2017-09-12 | 1,130 | 1,170 | 1,130 | 1,145 | 90,200 | 1,145 |
| 2017-09-11 | 1,086 | 1,150 | 1,086 | 1,128 | 90,200 | 1,128 |
| 2017-09-08 | 1,076 | 1,126 | 1,058 | 1,083 | 114,200 | 1,083 |
| 2017-09-07 | 1,064 | 1,077 | 1,028 | 1,046 | 164,200 | 1,046 |
| 2017-09-06 | 1,038 | 1,098 | 1,011 | 1,068 | 202,800 | 1,068 |
| 2017-09-05 | 1,165 | 1,170 | 1,072 | 1,082 | 252,100 | 1,082 |
| 2017-09-04 | 1,217 | 1,221 | 1,167 | 1,178 | 114,100 | 1,178 |
| 2017-09-01 | 1,256 | 1,263 | 1,236 | 1,240 | 38,400 | 1,240 |
| 2017-08-31 | 1,246 | 1,267 | 1,236 | 1,265 | 71,500 | 1,265 |
| 2017-08-30 | 1,245 | 1,246 | 1,210 | 1,234 | 61,200 | 1,234 |
| 2017-08-29 | 1,238 | 1,253 | 1,230 | 1,243 | 39,900 | 1,243 |
| 2017-08-28 | 1,263 | 1,278 | 1,243 | 1,262 | 54,200 | 1,262 |
| 2017-08-25 | 1,252 | 1,279 | 1,252 | 1,258 | 37,700 | 1,258 |
| 2017-08-24 | 1,246 | 1,279 | 1,242 | 1,257 | 61,200 | 1,257 |
| 2017-08-23 | 1,222 | 1,266 | 1,222 | 1,246 | 88,800 | 1,246 |
| 2017-08-22 | 1,220 | 1,234 | 1,212 | 1,222 | 53,300 | 1,222 |
| 2017-08-21 | 1,243 | 1,252 | 1,222 | 1,223 | 63,500 | 1,223 |
| 2017-08-18 | 1,272 | 1,273 | 1,231 | 1,241 | 98,000 | 1,241 |
| 2017-08-17 | 1,231 | 1,297 | 1,231 | 1,277 | 106,800 | 1,277 |
| 2017-08-16 | 1,244 | 1,266 | 1,205 | 1,235 | 103,400 | 1,235 |
| 2017-08-15 | 1,241 | 1,256 | 1,197 | 1,226 | 190,900 | 1,226 |
| 2017-08-14 | 1,239 | 1,264 | 1,225 | 1,238 | 94,800 | 1,238 |
| 2017-08-10 | 1,308 | 1,315 | 1,268 | 1,281 | 137,100 | 1,281 |
| 2017-08-09 | 1,336 | 1,342 | 1,320 | 1,320 | 282,100 | 1,320 |
| 2017-08-08 | 1,353 | 1,397 | 1,350 | 1,396 | 137,000 | 1,396 |
| 2017-08-07 | 1,349 | 1,359 | 1,330 | 1,337 | 66,200 | 1,337 |
| 2017-08-04 | 1,333 | 1,350 | 1,330 | 1,333 | 78,000 | 1,333 |
| 2017-08-03 | 1,384 | 1,384 | 1,344 | 1,357 | 96,300 | 1,357 |
| 2017-08-02 | 1,388 | 1,394 | 1,364 | 1,371 | 127,000 | 1,371 |
| 2017-08-01 | 1,402 | 1,409 | 1,366 | 1,377 | 78,400 | 1,377 |
| 2017-07-31 | 1,406 | 1,420 | 1,368 | 1,402 | 137,000 | 1,402 |
| 2017-07-28 | 1,477 | 1,498 | 1,401 | 1,412 | 164,100 | 1,412 |
| 2017-07-27 | 1,485 | 1,528 | 1,474 | 1,480 | 171,600 | 1,480 |
| 2017-07-26 | 1,455 | 1,501 | 1,455 | 1,491 | 319,900 | 1,491 |
| 2017-07-25 | 1,370 | 1,450 | 1,359 | 1,446 | 301,300 | 1,446 |
| 2017-07-24 | 1,435 | 1,450 | 1,420 | 1,421 | 62,500 | 1,421 |
| 2017-07-21 | 1,426 | 1,457 | 1,426 | 1,451 | 150,000 | 1,451 |
| 2017-07-20 | 1,420 | 1,442 | 1,416 | 1,423 | 140,500 | 1,423 |
| 2017-07-19 | 1,360 | 1,405 | 1,360 | 1,389 | 75,700 | 1,389 |
| 2017-07-18 | 1,412 | 1,420 | 1,360 | 1,360 | 96,200 | 1,360 |
| 2017-07-14 | 1,415 | 1,418 | 1,371 | 1,397 | 102,400 | 1,397 |
| 2017-07-13 | 1,441 | 1,445 | 1,412 | 1,416 | 70,100 | 1,416 |
| 2017-07-12 | 1,425 | 1,452 | 1,415 | 1,426 | 74,100 | 1,426 |
| 2017-07-11 | 1,460 | 1,460 | 1,422 | 1,443 | 107,900 | 1,443 |
| 2017-07-10 | 1,448 | 1,496 | 1,430 | 1,430 | 163,100 | 1,430 |
| 2017-07-07 | 1,413 | 1,463 | 1,391 | 1,411 | 177,100 | 1,411 |
| 2017-07-06 | 1,340 | 1,432 | 1,339 | 1,431 | 233,900 | 1,431 |
| 2017-07-05 | 1,313 | 1,365 | 1,283 | 1,358 | 231,700 | 1,358 |
| 2017-07-04 | 1,420 | 1,423 | 1,320 | 1,335 | 337,200 | 1,335 |
| 2017-07-03 | 1,495 | 1,506 | 1,423 | 1,423 | 491,300 | 1,423 |
| 2017-06-30 | 1,465 | 1,541 | 1,453 | 1,530 | 342,800 | 1,530 |
| 2017-06-29 | 1,431 | 1,535 | 1,431 | 1,514 | 412,000 | 1,514 |
| 2017-06-28 | 1,470 | 1,470 | 1,405 | 1,414 | 261,500 | 1,414 |
| 2017-06-27 | 1,481 | 1,498 | 1,431 | 1,470 | 294,200 | 1,470 |
| 2017-06-26 | 1,370 | 1,499 | 1,364 | 1,499 | 429,200 | 1,499 |
| 2017-06-23 | 1,400 | 1,418 | 1,362 | 1,386 | 166,000 | 1,386 |
| 2017-06-22 | 1,425 | 1,451 | 1,367 | 1,392 | 210,500 | 1,392 |
| 2017-06-21 | 1,400 | 1,443 | 1,391 | 1,421 | 212,100 | 1,421 |
| 2017-06-20 | 1,364 | 1,429 | 1,363 | 1,412 | 367,300 | 1,412 |
| 2017-06-19 | 1,282 | 1,358 | 1,270 | 1,348 | 266,800 | 1,348 |
| 2017-06-16 | 1,295 | 1,320 | 1,256 | 1,280 | 321,400 | 1,280 |
| 2017-06-15 | 1,340 | 1,349 | 1,293 | 1,307 | 361,400 | 1,307 |
| 2017-06-14 | 1,479 | 1,490 | 1,370 | 1,379 | 534,400 | 1,379 |
| 2017-06-13 | 1,435 | 1,477 | 1,422 | 1,430 | 489,200 | 1,430 |
| 2017-06-12 | 1,459 | 1,515 | 1,353 | 1,409 | 691,800 | 1,409 |
| 2017-06-09 | 1,550 | 1,576 | 1,381 | 1,406 | 1,026,700 | 1,406 |
| 2017-06-08 | 1,499 | 1,747 | 1,493 | 1,590 | 2,347,200 | 1,590 |
| 2017-06-07 | 1,325 | 1,480 | 1,320 | 1,447 | 949,700 | 1,447 |
| 2017-06-06 | 1,322 | 1,369 | 1,230 | 1,290 | 1,135,200 | 1,290 |
| 2017-06-05 | 1,081 | 1,164 | 1,081 | 1,142 | 158,200 | 1,142 |
| 2017-06-02 | 1,075 | 1,115 | 1,070 | 1,087 | 119,200 | 1,087 |
| 2017-06-01 | 1,090 | 1,125 | 1,068 | 1,075 | 259,200 | 1,075 |
| 2017-05-31 | 1,020 | 1,080 | 1,020 | 1,080 | 159,600 | 1,080 |
| 2017-05-30 | 990 | 1,037 | 987 | 1,021 | 216,900 | 1,021 |
| 2017-05-29 | 980 | 991 | 969 | 976 | 86,700 | 976 |
| 2017-05-26 | 1,008 | 1,008 | 969 | 980 | 69,400 | 980 |
| 2017-05-25 | 981 | 1,025 | 964 | 982 | 151,100 | 982 |
| 2017-05-24 | 935 | 989 | 923 | 989 | 231,900 | 989 |
| 2017-05-23 | 947 | 949 | 926 | 931 | 46,500 | 931 |
| 2017-05-22 | 900 | 948 | 896 | 948 | 106,800 | 948 |
| 2017-05-19 | 895 | 912 | 878 | 891 | 76,500 | 891 |
| 2017-05-18 | 886 | 920 | 885 | 890 | 100,400 | 890 |
| 2017-05-17 | 929 | 932 | 909 | 917 | 69,500 | 917 |
| 2017-05-16 | 960 | 965 | 920 | 929 | 142,500 | 929 |
| 2017-05-15 | 965 | 991 | 951 | 976 | 244,400 | 976 |
| 2017-05-12 | 918 | 965 | 905 | 960 | 417,300 | 960 |
| 2017-05-11 | 883 | 908 | 875 | 878 | 53,000 | 878 |
| 2017-05-10 | 924 | 924 | 877 | 890 | 66,800 | 890 |
| 2017-05-09 | 857 | 904 | 838 | 900 | 112,900 | 900 |
| 2017-05-08 | 831 | 857 | 830 | 843 | 48,400 | 843 |
| 2017-05-02 | 835 | 846 | 821 | 831 | 35,900 | 831 |
| 2017-05-01 | 845 | 854 | 840 | 842 | 58,200 | 842 |
| 2017-04-28 | 851 | 856 | 840 | 854 | 24,500 | 854 |
| 2017-04-27 | 855 | 868 | 841 | 846 | 40,200 | 846 |
| 2017-04-26 | 863 | 863 | 845 | 855 | 41,700 | 855 |
| 2017-04-25 | 840 | 865 | 840 | 848 | 31,000 | 848 |
| 2017-04-24 | 896 | 896 | 838 | 845 | 69,500 | 845 |
| 2017-04-21 | 928 | 928 | 879 | 887 | 80,000 | 887 |
| 2017-04-20 | 890 | 934 | 861 | 913 | 152,100 | 913 |
| 2017-04-19 | 839 | 953 | 839 | 894 | 243,800 | 894 |
| 2017-04-18 | 850 | 900 | 831 | 855 | 138,800 | 855 |
| 2017-04-17 | 775 | 850 | 775 | 839 | 107,400 | 839 |
| 2017-04-14 | 760 | 789 | 750 | 775 | 72,200 | 775 |
| 2017-04-13 | 745 | 799 | 718 | 784 | 146,300 | 784 |
| 2017-04-12 | 768 | 770 | 729 | 745 | 164,900 | 745 |
| 2017-04-11 | 827 | 827 | 785 | 793 | 104,400 | 793 |
| 2017-04-10 | 900 | 920 | 831 | 842 | 118,400 | 842 |
| 2017-04-07 | 861 | 888 | 831 | 855 | 124,800 | 855 |
| 2017-04-06 | 921 | 942 | 832 | 857 | 175,600 | 857 |
| 2017-04-05 | 912 | 958 | 911 | 932 | 97,000 | 932 |
| 2017-04-04 | 1,006 | 1,006 | 901 | 912 | 182,100 | 912 |
| 2017-04-03 | 1,069 | 1,098 | 1,004 | 1,020 | 172,600 | 1,020 |
| 2017-03-31 | 963 | 1,084 | 951 | 1,049 | 314,800 | 1,049 |
| 2017-03-30 | 1,040 | 1,066 | 995 | 1,034 | 254,600 | 1,034 |
| 2017-03-29 | 922 | 1,020 | 922 | 1,015 | 218,700 | 1,015 |
| 2017-03-28 | 916 | 924 | 915 | 920 | 18,300 | 920 |
| 2017-03-27 | 912 | 930 | 900 | 917 | 32,600 | 917 |
| 2017-03-24 | 935 | 935 | 911 | 915 | 45,000 | 915 |
| 2017-03-23 | 924 | 950 | 924 | 934 | 26,600 | 934 |
| 2017-03-22 | 933 | 950 | 917 | 931 | 80,000 | 931 |
| 2017-03-21 | 926 | 975 | 916 | 960 | 79,300 | 960 |
| 2017-03-17 | 948 | 958 | 917 | 933 | 56,600 | 933 |
| 2017-03-16 | 910 | 963 | 904 | 924 | 102,000 | 924 |
| 2017-03-15 | 905 | 930 | 894 | 899 | 75,000 | 899 |
| 2017-03-14 | 890 | 913 | 881 | 913 | 65,600 | 913 |
| 2017-03-13 | 953 | 954 | 902 | 902 | 94,700 | 902 |
| 2017-03-10 | 949 | 956 | 904 | 934 | 90,300 | 934 |
| 2017-03-09 | 954 | 994 | 940 | 945 | 187,200 | 945 |
| 2017-03-08 | 893 | 954 | 893 | 949 | 104,600 | 949 |
| 2017-03-07 | 925 | 931 | 890 | 897 | 74,700 | 897 |
| 2017-03-06 | 945 | 960 | 907 | 936 | 116,000 | 936 |
| 2017-03-03 | 838 | 959 | 838 | 938 | 361,700 | 938 |
| 2017-03-02 | 860 | 862 | 818 | 834 | 76,700 | 834 |
| 2017-03-01 | 808 | 835 | 800 | 834 | 80,700 | 834 |
| 2017-02-28 | 836 | 852 | 804 | 804 | 118,000 | 804 |
| 2017-02-27 | 870 | 870 | 795 | 859 | 127,900 | 859 |
| 2017-02-24 | 868 | 904 | 851 | 880 | 101,800 | 880 |
| 2017-02-23 | 1,830 | 1,869 | 1,782 | 1,804 | 34,800 | 902 |
| 2017-02-22 | 1,881 | 1,999 | 1,830 | 1,848 | 94,500 | 924 |
| 2017-02-21 | 1,750 | 1,880 | 1,702 | 1,858 | 129,000 | 929 |
| 2017-02-20 | 1,831 | 2,040 | 1,820 | 1,820 | 239,500 | 910 |
| 2017-02-17 | 1,765 | 1,869 | 1,730 | 1,852 | 105,300 | 926 |
| 2017-02-16 | 1,732 | 1,770 | 1,661 | 1,745 | 116,000 | 872.50 |
| 2017-02-15 | 1,585 | 1,750 | 1,576 | 1,731 | 171,000 | 865.50 |
| 2017-02-14 | 1,478 | 1,590 | 1,478 | 1,552 | 94,500 | 776 |
| 2017-02-13 | 1,529 | 1,670 | 1,475 | 1,512 | 243,200 | 756 |
| 2017-02-10 | 1,419 | 1,479 | 1,417 | 1,477 | 76,400 | 738.50 |
| 2017-02-09 | 1,440 | 1,445 | 1,381 | 1,417 | 62,000 | 708.50 |
| 2017-02-08 | 1,374 | 1,449 | 1,371 | 1,427 | 82,700 | 713.50 |
| 2017-02-07 | 1,348 | 1,388 | 1,335 | 1,374 | 85,400 | 687 |
| 2017-02-06 | 1,319 | 1,355 | 1,308 | 1,355 | 68,100 | 677.50 |
| 2017-02-03 | 1,261 | 1,307 | 1,261 | 1,299 | 30,800 | 649.50 |
| 2017-02-02 | 1,300 | 1,308 | 1,258 | 1,261 | 21,100 | 630.50 |
| 2017-02-01 | 1,296 | 1,308 | 1,286 | 1,300 | 19,900 | 650 |
| 2017-01-31 | 1,277 | 1,323 | 1,273 | 1,315 | 39,600 | 657.50 |
| 2017-01-30 | 1,270 | 1,311 | 1,240 | 1,300 | 59,700 | 650 |
| 2017-01-27 | 1,302 | 1,303 | 1,268 | 1,270 | 69,300 | 635 |
| 2017-01-26 | 1,313 | 1,345 | 1,288 | 1,302 | 91,000 | 651 |
| 2017-01-25 | 1,320 | 1,346 | 1,263 | 1,343 | 222,300 | 671.50 |
| 2017-01-24 | 1,234 | 1,352 | 1,218 | 1,350 | 370,100 | 675 |
| 2017-01-23 | 1,170 | 1,310 | 1,170 | 1,255 | 172,700 | 627.50 |
| 2017-01-20 | 1,142 | 1,188 | 1,098 | 1,185 | 71,400 | 592.50 |
| 2017-01-19 | 1,066 | 1,160 | 1,066 | 1,140 | 131,800 | 570 |
| 2017-01-18 | 1,047 | 1,080 | 1,039 | 1,064 | 109,400 | 532 |
| 2017-01-17 | 1,034 | 1,034 | 1,010 | 1,027 | 47,500 | 513.50 |
| 2017-01-16 | 1,050 | 1,052 | 1,025 | 1,030 | 71,400 | 515 |
| 2017-01-13 | 1,015 | 1,030 | 1,009 | 1,030 | 30,300 | 515 |
| 2017-01-12 | 1,025 | 1,027 | 1,006 | 1,018 | 36,000 | 509 |
| 2017-01-11 | 1,000 | 1,023 | 1,000 | 1,006 | 72,400 | 503 |
| 2017-01-10 | 1,000 | 1,048 | 990 | 1,013 | 310,600 | 506.50 |
| 2017-01-06 | 930 | 956 | 927 | 956 | 48,300 | 478 |
| 2017-01-05 | 930 | 937 | 918 | 929 | 34,300 | 464.50 |
| 2017-01-04 | 909 | 945 | 909 | 945 | 46,600 | 472.50 |
分割・併合履歴 ： [2017-02-24]1株→2株 [2015-08-27]1株→3株 [2014-02-26]1株→100株 [2007-11-27]1株→2株
