6316 (株)丸山製作所 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 | 2,080 | 2,080 | 2,060 | 2,074 | 5,000 | 2,074 |
| 2017-12-28 | 2,085 | 2,085 | 2,066 | 2,072 | 2,400 | 2,072 |
| 2017-12-27 | 2,067 | 2,080 | 2,066 | 2,077 | 4,800 | 2,077 |
| 2017-12-26 | 2,110 | 2,110 | 2,064 | 2,067 | 13,700 | 2,067 |
| 2017-12-25 | 2,115 | 2,115 | 2,080 | 2,090 | 17,400 | 2,090 |
| 2017-12-22 | 2,114 | 2,118 | 2,101 | 2,108 | 6,900 | 2,108 |
| 2017-12-21 | 2,126 | 2,126 | 2,101 | 2,102 | 10,000 | 2,102 |
| 2017-12-20 | 2,120 | 2,130 | 2,120 | 2,122 | 3,800 | 2,122 |
| 2017-12-19 | 2,140 | 2,140 | 2,123 | 2,123 | 4,500 | 2,123 |
| 2017-12-18 | 2,138 | 2,144 | 2,129 | 2,138 | 4,300 | 2,138 |
| 2017-12-15 | 2,143 | 2,146 | 2,133 | 2,138 | 9,300 | 2,138 |
| 2017-12-14 | 2,131 | 2,145 | 2,131 | 2,143 | 4,600 | 2,143 |
| 2017-12-13 | 2,145 | 2,145 | 2,130 | 2,130 | 5,500 | 2,130 |
| 2017-12-12 | 2,130 | 2,145 | 2,130 | 2,144 | 11,400 | 2,144 |
| 2017-12-11 | 2,100 | 2,119 | 2,089 | 2,118 | 8,900 | 2,118 |
| 2017-12-08 | 2,066 | 2,100 | 2,066 | 2,100 | 9,400 | 2,100 |
| 2017-12-07 | 2,090 | 2,104 | 2,086 | 2,086 | 3,500 | 2,086 |
| 2017-12-06 | 2,089 | 2,108 | 2,087 | 2,087 | 12,900 | 2,087 |
| 2017-12-05 | 2,082 | 2,090 | 2,082 | 2,088 | 5,500 | 2,088 |
| 2017-12-04 | 2,129 | 2,143 | 2,100 | 2,106 | 8,600 | 2,106 |
| 2017-12-01 | 2,118 | 2,133 | 2,081 | 2,129 | 19,100 | 2,129 |
| 2017-11-30 | 2,124 | 2,128 | 2,090 | 2,096 | 10,200 | 2,096 |
| 2017-11-29 | 2,082 | 2,124 | 2,082 | 2,124 | 18,700 | 2,124 |
| 2017-11-28 | 2,091 | 2,101 | 2,084 | 2,088 | 12,600 | 2,088 |
| 2017-11-27 | 2,082 | 2,096 | 2,061 | 2,085 | 9,800 | 2,085 |
| 2017-11-24 | 2,060 | 2,094 | 2,054 | 2,082 | 21,300 | 2,082 |
| 2017-11-22 | 2,027 | 2,050 | 2,027 | 2,050 | 11,400 | 2,050 |
| 2017-11-21 | 2,014 | 2,029 | 2,007 | 2,027 | 9,700 | 2,027 |
| 2017-11-20 | 2,008 | 2,017 | 2,004 | 2,015 | 5,800 | 2,015 |
| 2017-11-17 | 2,011 | 2,024 | 2,006 | 2,008 | 4,500 | 2,008 |
| 2017-11-16 | 2,011 | 2,039 | 2,007 | 2,012 | 6,700 | 2,012 |
| 2017-11-15 | 2,027 | 2,054 | 2,027 | 2,029 | 19,700 | 2,029 |
| 2017-11-13 | 2,001 | 2,048 | 2,001 | 2,045 | 20,700 | 2,045 |
| 2017-11-10 | 1,952 | 2,045 | 1,947 | 2,035 | 25,700 | 2,035 |
| 2017-11-09 | 1,977 | 1,995 | 1,950 | 1,966 | 17,800 | 1,966 |
| 2017-11-08 | 1,969 | 1,970 | 1,956 | 1,970 | 7,100 | 1,970 |
| 2017-11-07 | 1,967 | 1,973 | 1,960 | 1,972 | 9,200 | 1,972 |
| 2017-11-06 | 1,960 | 1,972 | 1,942 | 1,968 | 8,600 | 1,968 |
| 2017-11-02 | 1,980 | 1,980 | 1,946 | 1,951 | 10,500 | 1,951 |
| 2017-11-01 | 1,978 | 1,985 | 1,968 | 1,983 | 22,600 | 1,983 |
| 2017-10-31 | 1,918 | 2,010 | 1,905 | 1,958 | 59,000 | 1,958 |
| 2017-10-30 | 1,908 | 1,919 | 1,904 | 1,919 | 12,100 | 1,919 |
| 2017-10-27 | 1,910 | 1,914 | 1,903 | 1,908 | 4,300 | 1,908 |
| 2017-10-26 | 1,893 | 1,910 | 1,886 | 1,910 | 13,700 | 1,910 |
| 2017-10-25 | 1,882 | 1,894 | 1,876 | 1,883 | 13,500 | 1,883 |
| 2017-10-24 | 1,895 | 1,896 | 1,885 | 1,893 | 10,100 | 1,893 |
| 2017-10-23 | 1,880 | 1,890 | 1,873 | 1,890 | 10,400 | 1,890 |
| 2017-10-20 | 1,879 | 1,883 | 1,872 | 1,872 | 7,200 | 1,872 |
| 2017-10-19 | 1,869 | 1,880 | 1,869 | 1,879 | 7,500 | 1,879 |
| 2017-10-18 | 1,876 | 1,878 | 1,866 | 1,874 | 4,200 | 1,874 |
| 2017-10-17 | 1,878 | 1,885 | 1,875 | 1,880 | 9,100 | 1,880 |
| 2017-10-16 | 1,886 | 1,887 | 1,867 | 1,881 | 6,900 | 1,881 |
| 2017-10-13 | 1,880 | 1,880 | 1,866 | 1,873 | 5,700 | 1,873 |
| 2017-10-12 | 1,875 | 1,887 | 1,867 | 1,875 | 19,700 | 1,875 |
| 2017-10-11 | 1,884 | 1,884 | 1,849 | 1,859 | 10,900 | 1,859 |
| 2017-10-10 | 1,846 | 1,916 | 1,838 | 1,905 | 35,400 | 1,905 |
| 2017-10-06 | 1,836 | 1,848 | 1,836 | 1,845 | 4,000 | 1,845 |
| 2017-10-05 | 1,853 | 1,854 | 1,840 | 1,840 | 3,400 | 1,840 |
| 2017-10-04 | 1,855 | 1,868 | 1,843 | 1,864 | 6,900 | 1,864 |
| 2017-10-03 | 1,869 | 1,875 | 1,851 | 1,855 | 8,600 | 1,855 |
| 2017-10-02 | 1,860 | 1,870 | 1,846 | 1,853 | 7,000 | 1,853 |
| 2017-09-29 | 1,817 | 1,880 | 1,817 | 1,844 | 14,800 | 1,844 |
| 2017-09-28 | 1,812 | 1,819 | 1,792 | 1,808 | 8,800 | 1,808 |
| 2017-09-27 | 1,816 | 1,823 | 1,807 | 1,811 | 7,800 | 1,811 |
| 2017-09-26 | 1,815 | 1,836 | 1,814 | 1,833 | 17,100 | 1,833 |
| 2017-09-25 | 1,810 | 1,812 | 1,801 | 1,808 | 5,800 | 1,808 |
| 2017-09-22 | 1,801 | 1,805 | 1,782 | 1,797 | 10,700 | 1,797 |
| 2017-09-21 | 1,810 | 1,811 | 1,800 | 1,808 | 15,300 | 1,808 |
| 2017-09-20 | 1,796 | 1,818 | 1,796 | 1,806 | 9,400 | 1,806 |
| 2017-09-19 | 1,798 | 1,808 | 1,795 | 1,805 | 8,300 | 1,805 |
| 2017-09-15 | 1,794 | 1,812 | 1,794 | 1,797 | 6,200 | 1,797 |
| 2017-09-14 | 1,796 | 1,805 | 1,796 | 1,804 | 4,200 | 1,804 |
| 2017-09-13 | 1,795 | 1,809 | 1,790 | 1,800 | 8,100 | 1,800 |
| 2017-09-12 | 1,793 | 1,796 | 1,776 | 1,795 | 5,000 | 1,795 |
| 2017-09-11 | 1,779 | 1,788 | 1,771 | 1,773 | 3,700 | 1,773 |
| 2017-09-08 | 1,769 | 1,786 | 1,769 | 1,779 | 5,700 | 1,779 |
| 2017-09-07 | 1,781 | 1,790 | 1,778 | 1,790 | 5,900 | 1,790 |
| 2017-09-06 | 1,765 | 1,768 | 1,753 | 1,765 | 13,800 | 1,765 |
| 2017-09-05 | 1,805 | 1,805 | 1,763 | 1,765 | 12,400 | 1,765 |
| 2017-09-04 | 1,808 | 1,811 | 1,796 | 1,799 | 4,800 | 1,799 |
| 2017-09-01 | 1,803 | 1,829 | 1,803 | 1,822 | 3,800 | 1,822 |
| 2017-08-31 | 1,803 | 1,810 | 1,801 | 1,810 | 3,500 | 1,810 |
| 2017-08-30 | 1,803 | 1,803 | 1,793 | 1,800 | 2,500 | 1,800 |
| 2017-08-29 | 1,790 | 1,799 | 1,789 | 1,797 | 3,500 | 1,797 |
| 2017-08-28 | 1,807 | 1,807 | 1,794 | 1,805 | 4,000 | 1,805 |
| 2017-08-25 | 1,816 | 1,816 | 1,790 | 1,793 | 5,500 | 1,793 |
| 2017-08-24 | 1,803 | 1,805 | 1,792 | 1,795 | 4,900 | 1,795 |
| 2017-08-23 | 1,800 | 1,800 | 1,785 | 1,794 | 6,000 | 1,794 |
| 2017-08-22 | 1,802 | 1,809 | 1,795 | 1,799 | 3,200 | 1,799 |
| 2017-08-21 | 1,808 | 1,810 | 1,796 | 1,810 | 2,000 | 1,810 |
| 2017-08-18 | 1,795 | 1,795 | 1,785 | 1,792 | 3,900 | 1,792 |
| 2017-08-17 | 1,809 | 1,816 | 1,798 | 1,803 | 4,600 | 1,803 |
| 2017-08-16 | 1,806 | 1,816 | 1,796 | 1,801 | 4,300 | 1,801 |
| 2017-08-15 | 1,800 | 1,822 | 1,800 | 1,816 | 4,200 | 1,816 |
| 2017-08-14 | 1,802 | 1,805 | 1,789 | 1,799 | 11,100 | 1,799 |
| 2017-08-10 | 1,835 | 1,852 | 1,835 | 1,852 | 5,100 | 1,852 |
| 2017-08-09 | 1,868 | 1,884 | 1,838 | 1,839 | 8,800 | 1,839 |
| 2017-08-08 | 1,865 | 1,880 | 1,860 | 1,869 | 5,200 | 1,869 |
| 2017-08-07 | 1,864 | 1,864 | 1,858 | 1,860 | 3,500 | 1,860 |
| 2017-08-04 | 1,847 | 1,863 | 1,843 | 1,857 | 3,500 | 1,857 |
| 2017-08-03 | 1,845 | 1,848 | 1,840 | 1,847 | 3,700 | 1,847 |
| 2017-08-02 | 1,844 | 1,854 | 1,840 | 1,846 | 3,700 | 1,846 |
| 2017-08-01 | 1,857 | 1,883 | 1,827 | 1,844 | 7,300 | 1,844 |
| 2017-07-31 | 1,828 | 1,870 | 1,828 | 1,856 | 6,000 | 1,856 |
| 2017-07-28 | 1,870 | 1,870 | 1,816 | 1,822 | 14,000 | 1,822 |
| 2017-07-27 | 1,880 | 1,885 | 1,850 | 1,853 | 10,200 | 1,853 |
| 2017-07-26 | 1,880 | 1,884 | 1,861 | 1,872 | 8,500 | 1,872 |
| 2017-07-25 | 1,878 | 1,884 | 1,864 | 1,865 | 4,400 | 1,865 |
| 2017-07-24 | 1,860 | 1,877 | 1,851 | 1,874 | 9,800 | 1,874 |
| 2017-07-21 | 1,812 | 1,840 | 1,810 | 1,840 | 9,400 | 1,840 |
| 2017-07-20 | 1,785 | 1,809 | 1,785 | 1,809 | 11,500 | 1,809 |
| 2017-07-19 | 1,780 | 1,790 | 1,777 | 1,782 | 2,800 | 1,782 |
| 2017-07-18 | 1,782 | 1,786 | 1,761 | 1,773 | 7,700 | 1,773 |
| 2017-07-14 | 1,781 | 1,789 | 1,781 | 1,781 | 3,700 | 1,781 |
| 2017-07-13 | 1,785 | 1,795 | 1,785 | 1,788 | 2,100 | 1,788 |
| 2017-07-12 | 1,791 | 1,792 | 1,780 | 1,781 | 3,200 | 1,781 |
| 2017-07-11 | 1,789 | 1,795 | 1,784 | 1,790 | 4,700 | 1,790 |
| 2017-07-10 | 1,785 | 1,791 | 1,781 | 1,781 | 4,900 | 1,781 |
| 2017-07-07 | 1,780 | 1,792 | 1,780 | 1,781 | 3,300 | 1,781 |
| 2017-07-06 | 1,793 | 1,793 | 1,778 | 1,778 | 3,000 | 1,778 |
| 2017-07-05 | 1,797 | 1,797 | 1,771 | 1,784 | 6,100 | 1,784 |
| 2017-07-04 | 1,778 | 1,793 | 1,765 | 1,765 | 5,400 | 1,765 |
| 2017-07-03 | 1,764 | 1,777 | 1,764 | 1,770 | 2,400 | 1,770 |
| 2017-06-30 | 1,769 | 1,769 | 1,761 | 1,765 | 1,900 | 1,765 |
| 2017-06-29 | 1,773 | 1,777 | 1,771 | 1,774 | 3,000 | 1,774 |
| 2017-06-28 | 1,772 | 1,776 | 1,771 | 1,774 | 3,300 | 1,774 |
| 2017-06-27 | 1,776 | 1,786 | 1,776 | 1,782 | 1,500 | 1,782 |
| 2017-06-26 | 1,803 | 1,803 | 1,774 | 1,781 | 6,800 | 1,781 |
| 2017-06-23 | 1,777 | 1,786 | 1,767 | 1,786 | 4,700 | 1,786 |
| 2017-06-22 | 1,788 | 1,788 | 1,768 | 1,777 | 6,000 | 1,777 |
| 2017-06-21 | 1,768 | 1,768 | 1,761 | 1,761 | 1,300 | 1,761 |
| 2017-06-20 | 1,767 | 1,779 | 1,762 | 1,779 | 4,700 | 1,779 |
| 2017-06-19 | 1,780 | 1,781 | 1,764 | 1,766 | 5,300 | 1,766 |
| 2017-06-16 | 1,749 | 1,771 | 1,749 | 1,771 | 6,000 | 1,771 |
| 2017-06-15 | 1,748 | 1,756 | 1,745 | 1,749 | 5,100 | 1,749 |
| 2017-06-14 | 1,750 | 1,763 | 1,748 | 1,748 | 4,100 | 1,748 |
| 2017-06-13 | 1,745 | 1,754 | 1,740 | 1,740 | 5,600 | 1,740 |
| 2017-06-12 | 1,730 | 1,750 | 1,730 | 1,745 | 3,700 | 1,745 |
| 2017-06-09 | 1,750 | 1,761 | 1,748 | 1,750 | 4,900 | 1,750 |
| 2017-06-08 | 1,760 | 1,760 | 1,751 | 1,759 | 7,500 | 1,759 |
| 2017-06-07 | 1,771 | 1,771 | 1,740 | 1,753 | 7,800 | 1,753 |
| 2017-06-06 | 1,776 | 1,789 | 1,771 | 1,772 | 4,400 | 1,772 |
| 2017-06-05 | 1,801 | 1,801 | 1,783 | 1,783 | 3,700 | 1,783 |
| 2017-06-02 | 1,791 | 1,804 | 1,784 | 1,798 | 10,400 | 1,798 |
| 2017-06-01 | 1,777 | 1,792 | 1,777 | 1,783 | 2,000 | 1,783 |
| 2017-05-31 | 1,791 | 1,798 | 1,780 | 1,783 | 7,000 | 1,783 |
| 2017-05-30 | 1,780 | 1,803 | 1,780 | 1,791 | 7,400 | 1,791 |
| 2017-05-29 | 1,793 | 1,814 | 1,793 | 1,804 | 8,200 | 1,804 |
| 2017-05-26 | 1,813 | 1,813 | 1,784 | 1,790 | 6,600 | 1,790 |
| 2017-05-25 | 1,791 | 1,802 | 1,791 | 1,799 | 4,100 | 1,799 |
| 2017-05-24 | 1,796 | 1,805 | 1,791 | 1,799 | 9,800 | 1,799 |
| 2017-05-23 | 1,761 | 1,783 | 1,761 | 1,778 | 6,300 | 1,778 |
| 2017-05-22 | 1,736 | 1,756 | 1,736 | 1,749 | 5,300 | 1,749 |
| 2017-05-19 | 1,730 | 1,748 | 1,730 | 1,737 | 3,800 | 1,737 |
| 2017-05-18 | 1,750 | 1,753 | 1,732 | 1,741 | 6,700 | 1,741 |
| 2017-05-17 | 1,772 | 1,772 | 1,750 | 1,760 | 7,600 | 1,760 |
| 2017-05-16 | 1,782 | 1,800 | 1,773 | 1,779 | 7,300 | 1,779 |
| 2017-05-15 | 1,770 | 1,797 | 1,770 | 1,785 | 10,000 | 1,785 |
| 2017-05-12 | 1,791 | 1,791 | 1,771 | 1,777 | 4,500 | 1,777 |
| 2017-05-11 | 1,804 | 1,804 | 1,767 | 1,788 | 11,800 | 1,788 |
| 2017-05-10 | 1,788 | 1,804 | 1,788 | 1,804 | 4,100 | 1,804 |
| 2017-05-09 | 1,805 | 1,805 | 1,786 | 1,788 | 3,800 | 1,788 |
| 2017-05-08 | 1,781 | 1,798 | 1,781 | 1,798 | 13,900 | 1,798 |
| 2017-05-02 | 1,762 | 1,793 | 1,762 | 1,781 | 4,200 | 1,781 |
| 2017-05-01 | 1,781 | 1,783 | 1,770 | 1,779 | 3,900 | 1,779 |
| 2017-04-28 | 1,800 | 1,802 | 1,783 | 1,784 | 4,900 | 1,784 |
| 2017-04-27 | 1,795 | 1,798 | 1,783 | 1,798 | 4,900 | 1,798 |
| 2017-04-26 | 1,795 | 1,795 | 1,784 | 1,793 | 5,700 | 1,793 |
| 2017-04-25 | 1,744 | 1,758 | 1,744 | 1,755 | 5,100 | 1,755 |
| 2017-04-24 | 1,731 | 1,742 | 1,731 | 1,738 | 4,500 | 1,738 |
| 2017-04-21 | 1,755 | 1,755 | 1,730 | 1,740 | 7,100 | 1,740 |
| 2017-04-20 | 1,719 | 1,733 | 1,713 | 1,715 | 5,800 | 1,715 |
| 2017-04-19 | 1,695 | 1,728 | 1,695 | 1,707 | 5,200 | 1,707 |
| 2017-04-18 | 1,690 | 1,717 | 1,685 | 1,690 | 6,200 | 1,690 |
| 2017-04-17 | 1,690 | 1,690 | 1,670 | 1,680 | 6,500 | 1,680 |
| 2017-04-14 | 1,690 | 1,690 | 1,660 | 1,665 | 3,700 | 1,665 |
| 2017-04-13 | 1,684 | 1,688 | 1,662 | 1,680 | 11,500 | 1,680 |
| 2017-04-12 | 1,703 | 1,703 | 1,682 | 1,684 | 7,100 | 1,684 |
| 2017-04-11 | 1,711 | 1,720 | 1,703 | 1,703 | 7,200 | 1,703 |
| 2017-04-10 | 1,714 | 1,727 | 1,714 | 1,725 | 4,400 | 1,725 |
| 2017-04-07 | 1,685 | 1,712 | 1,684 | 1,690 | 10,200 | 1,690 |
| 2017-04-06 | 1,755 | 1,755 | 1,688 | 1,690 | 21,100 | 1,690 |
| 2017-04-05 | 1,755 | 1,773 | 1,755 | 1,761 | 20,400 | 1,761 |
| 2017-04-04 | 1,782 | 1,786 | 1,753 | 1,754 | 27,700 | 1,754 |
| 2017-04-03 | 1,871 | 1,871 | 1,772 | 1,800 | 14,100 | 1,800 |
| 2017-03-31 | 1,896 | 1,898 | 1,865 | 1,871 | 7,700 | 1,871 |
| 2017-03-30 | 1,888 | 1,899 | 1,871 | 1,882 | 4,200 | 1,882 |
| 2017-03-29 | 1,876 | 1,880 | 1,871 | 1,878 | 4,000 | 1,878 |
| 2017-03-28 | 185 | 189 | 185 | 189 | 73,000 | 1,890 |
| 2017-03-27 | 186 | 186 | 185 | 186 | 36,000 | 1,860 |
| 2017-03-24 | 189 | 189 | 185 | 187 | 85,000 | 1,870 |
| 2017-03-23 | 189 | 189 | 185 | 186 | 57,000 | 1,860 |
| 2017-03-22 | 190 | 190 | 186 | 186 | 116,000 | 1,860 |
| 2017-03-21 | 192 | 192 | 190 | 192 | 97,000 | 1,920 |
| 2017-03-17 | 192 | 192 | 190 | 191 | 20,000 | 1,910 |
| 2017-03-16 | 190 | 192 | 190 | 191 | 78,000 | 1,910 |
| 2017-03-15 | 194 | 194 | 190 | 191 | 86,000 | 1,910 |
| 2017-03-14 | 197 | 197 | 193 | 196 | 59,000 | 1,960 |
| 2017-03-13 | 195 | 196 | 194 | 196 | 123,000 | 1,960 |
| 2017-03-10 | 192 | 194 | 192 | 194 | 83,000 | 1,940 |
| 2017-03-09 | 194 | 194 | 191 | 192 | 62,000 | 1,920 |
| 2017-03-08 | 193 | 194 | 192 | 194 | 69,000 | 1,940 |
| 2017-03-07 | 193 | 193 | 192 | 193 | 18,000 | 1,930 |
| 2017-03-06 | 193 | 194 | 192 | 193 | 61,000 | 1,930 |
| 2017-03-03 | 192 | 194 | 192 | 193 | 22,000 | 1,930 |
| 2017-03-02 | 194 | 194 | 192 | 194 | 50,000 | 1,940 |
| 2017-03-01 | 190 | 193 | 190 | 193 | 45,000 | 1,930 |
| 2017-02-28 | 191 | 191 | 189 | 190 | 63,000 | 1,900 |
| 2017-02-27 | 193 | 193 | 190 | 190 | 65,000 | 1,900 |
| 2017-02-24 | 195 | 195 | 193 | 194 | 114,000 | 1,940 |
| 2017-02-23 | 193 | 194 | 192 | 194 | 70,000 | 1,940 |
| 2017-02-22 | 195 | 195 | 193 | 193 | 65,000 | 1,930 |
| 2017-02-21 | 194 | 195 | 193 | 194 | 39,000 | 1,940 |
| 2017-02-20 | 195 | 195 | 193 | 195 | 45,000 | 1,950 |
| 2017-02-17 | 195 | 195 | 194 | 194 | 21,000 | 1,940 |
| 2017-02-16 | 196 | 197 | 195 | 196 | 40,000 | 1,960 |
| 2017-02-15 | 196 | 196 | 194 | 196 | 67,000 | 1,960 |
| 2017-02-14 | 194 | 196 | 194 | 195 | 79,000 | 1,950 |
| 2017-02-13 | 196 | 197 | 196 | 197 | 125,000 | 1,970 |
| 2017-02-10 | 195 | 197 | 193 | 194 | 109,000 | 1,940 |
| 2017-02-09 | 195 | 195 | 193 | 195 | 44,000 | 1,950 |
| 2017-02-08 | 196 | 196 | 193 | 195 | 86,000 | 1,950 |
| 2017-02-07 | 197 | 197 | 195 | 196 | 97,000 | 1,960 |
| 2017-02-06 | 193 | 199 | 192 | 197 | 439,000 | 1,970 |
| 2017-02-03 | 190 | 191 | 189 | 191 | 47,000 | 1,910 |
| 2017-02-02 | 193 | 193 | 190 | 190 | 73,000 | 1,900 |
| 2017-02-01 | 194 | 194 | 191 | 191 | 86,000 | 1,910 |
| 2017-01-31 | 194 | 197 | 193 | 194 | 112,000 | 1,940 |
| 2017-01-30 | 195 | 197 | 195 | 196 | 99,000 | 1,960 |
| 2017-01-27 | 195 | 196 | 194 | 195 | 110,000 | 1,950 |
| 2017-01-26 | 196 | 196 | 192 | 194 | 155,000 | 1,940 |
| 2017-01-25 | 192 | 194 | 191 | 194 | 111,000 | 1,940 |
| 2017-01-24 | 190 | 191 | 188 | 190 | 127,000 | 1,900 |
| 2017-01-23 | 186 | 187 | 184 | 187 | 43,000 | 1,870 |
| 2017-01-20 | 186 | 186 | 184 | 186 | 54,000 | 1,860 |
| 2017-01-19 | 187 | 192 | 183 | 184 | 209,000 | 1,840 |
| 2017-01-18 | 185 | 185 | 184 | 185 | 97,000 | 1,850 |
| 2017-01-17 | 187 | 187 | 185 | 185 | 82,000 | 1,850 |
| 2017-01-16 | 188 | 188 | 186 | 187 | 91,000 | 1,870 |
| 2017-01-13 | 190 | 190 | 188 | 188 | 81,000 | 1,880 |
| 2017-01-12 | 193 | 193 | 189 | 190 | 102,000 | 1,900 |
| 2017-01-11 | 193 | 194 | 191 | 192 | 32,000 | 1,920 |
| 2017-01-10 | 194 | 194 | 191 | 192 | 60,000 | 1,920 |
| 2017-01-06 | 192 | 194 | 191 | 194 | 81,000 | 1,940 |
| 2017-01-05 | 193 | 194 | 192 | 192 | 138,000 | 1,920 |
| 2017-01-04 | 191 | 193 | 191 | 193 | 106,000 | 1,930 |
分割・併合履歴 ： [2017-03-29]1株→0.1株
