6454 マックス(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 | 1,617 | 1,623 | 1,612 | 1,614 | 22,700 | 1,614 |
| 2017-12-28 | 1,600 | 1,623 | 1,600 | 1,617 | 31,800 | 1,617 |
| 2017-12-27 | 1,600 | 1,623 | 1,600 | 1,615 | 39,300 | 1,615 |
| 2017-12-26 | 1,607 | 1,624 | 1,604 | 1,614 | 29,900 | 1,614 |
| 2017-12-25 | 1,587 | 1,608 | 1,581 | 1,606 | 38,400 | 1,606 |
| 2017-12-22 | 1,578 | 1,589 | 1,577 | 1,580 | 27,300 | 1,580 |
| 2017-12-21 | 1,551 | 1,583 | 1,547 | 1,581 | 45,300 | 1,581 |
| 2017-12-20 | 1,544 | 1,562 | 1,544 | 1,551 | 38,100 | 1,551 |
| 2017-12-19 | 1,566 | 1,573 | 1,556 | 1,559 | 34,200 | 1,559 |
| 2017-12-18 | 1,558 | 1,570 | 1,558 | 1,559 | 23,900 | 1,559 |
| 2017-12-15 | 1,560 | 1,563 | 1,545 | 1,552 | 32,200 | 1,552 |
| 2017-12-14 | 1,562 | 1,572 | 1,562 | 1,566 | 21,200 | 1,566 |
| 2017-12-13 | 1,576 | 1,578 | 1,560 | 1,562 | 49,700 | 1,562 |
| 2017-12-12 | 1,596 | 1,600 | 1,572 | 1,573 | 47,500 | 1,573 |
| 2017-12-11 | 1,583 | 1,596 | 1,571 | 1,596 | 46,200 | 1,596 |
| 2017-12-08 | 1,565 | 1,584 | 1,565 | 1,580 | 56,100 | 1,580 |
| 2017-12-07 | 1,560 | 1,584 | 1,550 | 1,581 | 41,400 | 1,581 |
| 2017-12-06 | 1,571 | 1,571 | 1,548 | 1,548 | 37,500 | 1,548 |
| 2017-12-05 | 1,552 | 1,581 | 1,545 | 1,581 | 52,000 | 1,581 |
| 2017-12-04 | 1,567 | 1,570 | 1,553 | 1,556 | 32,100 | 1,556 |
| 2017-12-01 | 1,582 | 1,582 | 1,550 | 1,563 | 35,200 | 1,563 |
| 2017-11-30 | 1,583 | 1,584 | 1,561 | 1,573 | 43,900 | 1,573 |
| 2017-11-29 | 1,584 | 1,602 | 1,581 | 1,601 | 30,000 | 1,601 |
| 2017-11-28 | 1,582 | 1,585 | 1,565 | 1,569 | 26,900 | 1,569 |
| 2017-11-27 | 1,593 | 1,594 | 1,565 | 1,570 | 17,300 | 1,570 |
| 2017-11-24 | 1,573 | 1,575 | 1,560 | 1,571 | 19,200 | 1,571 |
| 2017-11-22 | 1,562 | 1,580 | 1,559 | 1,573 | 27,500 | 1,573 |
| 2017-11-21 | 1,562 | 1,573 | 1,559 | 1,566 | 28,900 | 1,566 |
| 2017-11-20 | 1,512 | 1,549 | 1,512 | 1,540 | 37,700 | 1,540 |
| 2017-11-17 | 1,524 | 1,542 | 1,505 | 1,508 | 49,600 | 1,508 |
| 2017-11-16 | 1,512 | 1,536 | 1,505 | 1,526 | 24,500 | 1,526 |
| 2017-11-15 | 1,565 | 1,565 | 1,510 | 1,510 | 58,200 | 1,510 |
| 2017-11-13 | 1,601 | 1,603 | 1,583 | 1,589 | 36,800 | 1,589 |
| 2017-11-10 | 1,602 | 1,619 | 1,602 | 1,614 | 25,500 | 1,614 |
| 2017-11-09 | 1,630 | 1,648 | 1,604 | 1,627 | 76,700 | 1,627 |
| 2017-11-08 | 1,611 | 1,629 | 1,606 | 1,624 | 36,400 | 1,624 |
| 2017-11-07 | 1,600 | 1,617 | 1,595 | 1,614 | 47,100 | 1,614 |
| 2017-11-06 | 1,611 | 1,622 | 1,597 | 1,621 | 72,900 | 1,621 |
| 2017-11-02 | 1,599 | 1,626 | 1,584 | 1,622 | 73,100 | 1,622 |
| 2017-11-01 | 1,603 | 1,616 | 1,565 | 1,612 | 85,700 | 1,612 |
| 2017-10-31 | 1,581 | 1,616 | 1,581 | 1,602 | 65,800 | 1,602 |
| 2017-10-30 | 1,625 | 1,627 | 1,591 | 1,612 | 90,500 | 1,612 |
| 2017-10-27 | 1,604 | 1,629 | 1,590 | 1,624 | 53,800 | 1,624 |
| 2017-10-26 | 1,609 | 1,615 | 1,586 | 1,589 | 34,800 | 1,589 |
| 2017-10-25 | 1,630 | 1,634 | 1,613 | 1,616 | 53,100 | 1,616 |
| 2017-10-24 | 1,589 | 1,616 | 1,586 | 1,616 | 50,300 | 1,616 |
| 2017-10-23 | 1,581 | 1,597 | 1,571 | 1,589 | 43,500 | 1,589 |
| 2017-10-20 | 1,566 | 1,576 | 1,558 | 1,568 | 35,000 | 1,568 |
| 2017-10-19 | 1,576 | 1,583 | 1,569 | 1,574 | 20,800 | 1,574 |
| 2017-10-18 | 1,587 | 1,587 | 1,571 | 1,577 | 30,000 | 1,577 |
| 2017-10-17 | 1,586 | 1,592 | 1,577 | 1,587 | 39,600 | 1,587 |
| 2017-10-16 | 1,604 | 1,609 | 1,586 | 1,590 | 40,700 | 1,590 |
| 2017-10-13 | 1,561 | 1,614 | 1,561 | 1,610 | 105,300 | 1,610 |
| 2017-10-12 | 1,567 | 1,572 | 1,556 | 1,559 | 47,300 | 1,559 |
| 2017-10-11 | 1,575 | 1,575 | 1,552 | 1,557 | 31,200 | 1,557 |
| 2017-10-10 | 1,543 | 1,573 | 1,532 | 1,572 | 50,900 | 1,572 |
| 2017-10-06 | 1,549 | 1,549 | 1,529 | 1,532 | 21,900 | 1,532 |
| 2017-10-05 | 1,548 | 1,563 | 1,533 | 1,547 | 73,900 | 1,547 |
| 2017-10-04 | 1,527 | 1,551 | 1,510 | 1,544 | 96,600 | 1,544 |
| 2017-10-03 | 1,548 | 1,553 | 1,516 | 1,526 | 73,600 | 1,526 |
| 2017-10-02 | 1,580 | 1,581 | 1,535 | 1,556 | 89,600 | 1,556 |
| 2017-09-29 | 1,567 | 1,579 | 1,546 | 1,559 | 50,000 | 1,559 |
| 2017-09-28 | 1,560 | 1,582 | 1,560 | 1,582 | 36,000 | 1,582 |
| 2017-09-27 | 1,550 | 1,557 | 1,544 | 1,557 | 11,000 | 1,557 |
| 2017-09-26 | 1,545 | 1,555 | 1,536 | 1,555 | 38,000 | 1,555 |
| 2017-09-25 | 1,526 | 1,550 | 1,526 | 1,548 | 78,000 | 1,548 |
| 2017-09-22 | 1,539 | 1,539 | 1,518 | 1,526 | 42,000 | 1,526 |
| 2017-09-21 | 1,527 | 1,538 | 1,523 | 1,526 | 53,000 | 1,526 |
| 2017-09-20 | 1,540 | 1,540 | 1,516 | 1,532 | 57,000 | 1,532 |
| 2017-09-19 | 1,527 | 1,541 | 1,514 | 1,540 | 71,000 | 1,540 |
| 2017-09-15 | 1,485 | 1,531 | 1,481 | 1,531 | 79,000 | 1,531 |
| 2017-09-14 | 1,489 | 1,495 | 1,475 | 1,479 | 42,000 | 1,479 |
| 2017-09-13 | 1,470 | 1,495 | 1,458 | 1,489 | 49,000 | 1,489 |
| 2017-09-12 | 1,468 | 1,480 | 1,468 | 1,470 | 52,000 | 1,470 |
| 2017-09-11 | 1,444 | 1,461 | 1,444 | 1,456 | 53,000 | 1,456 |
| 2017-09-08 | 1,439 | 1,443 | 1,433 | 1,440 | 72,000 | 1,440 |
| 2017-09-07 | 1,432 | 1,441 | 1,432 | 1,441 | 28,000 | 1,441 |
| 2017-09-06 | 1,416 | 1,431 | 1,412 | 1,429 | 24,000 | 1,429 |
| 2017-09-05 | 1,443 | 1,443 | 1,416 | 1,416 | 35,000 | 1,416 |
| 2017-09-04 | 1,457 | 1,457 | 1,434 | 1,443 | 40,000 | 1,443 |
| 2017-09-01 | 1,436 | 1,455 | 1,436 | 1,453 | 44,000 | 1,453 |
| 2017-08-31 | 1,433 | 1,444 | 1,430 | 1,442 | 58,000 | 1,442 |
| 2017-08-30 | 1,463 | 1,463 | 1,433 | 1,435 | 91,000 | 1,435 |
| 2017-08-29 | 1,450 | 1,463 | 1,448 | 1,463 | 24,000 | 1,463 |
| 2017-08-28 | 1,455 | 1,456 | 1,445 | 1,455 | 29,000 | 1,455 |
| 2017-08-25 | 1,472 | 1,472 | 1,441 | 1,456 | 76,000 | 1,456 |
| 2017-08-24 | 1,460 | 1,484 | 1,460 | 1,477 | 34,000 | 1,477 |
| 2017-08-23 | 1,462 | 1,470 | 1,457 | 1,462 | 28,000 | 1,462 |
| 2017-08-22 | 1,466 | 1,470 | 1,460 | 1,462 | 24,000 | 1,462 |
| 2017-08-21 | 1,461 | 1,467 | 1,453 | 1,466 | 35,000 | 1,466 |
| 2017-08-18 | 1,456 | 1,473 | 1,452 | 1,461 | 61,000 | 1,461 |
| 2017-08-17 | 1,469 | 1,476 | 1,454 | 1,456 | 58,000 | 1,456 |
| 2017-08-16 | 1,455 | 1,473 | 1,455 | 1,469 | 28,000 | 1,469 |
| 2017-08-15 | 1,448 | 1,463 | 1,443 | 1,460 | 54,000 | 1,460 |
| 2017-08-14 | 1,451 | 1,451 | 1,435 | 1,446 | 59,000 | 1,446 |
| 2017-08-10 | 1,484 | 1,484 | 1,442 | 1,449 | 73,000 | 1,449 |
| 2017-08-09 | 1,472 | 1,476 | 1,447 | 1,465 | 62,000 | 1,465 |
| 2017-08-08 | 1,467 | 1,482 | 1,463 | 1,481 | 48,000 | 1,481 |
| 2017-08-07 | 1,457 | 1,474 | 1,454 | 1,466 | 139,000 | 1,466 |
| 2017-08-04 | 1,454 | 1,461 | 1,431 | 1,442 | 139,000 | 1,442 |
| 2017-08-03 | 1,456 | 1,463 | 1,451 | 1,457 | 71,000 | 1,457 |
| 2017-08-02 | 1,464 | 1,467 | 1,445 | 1,459 | 67,000 | 1,459 |
| 2017-08-01 | 1,509 | 1,521 | 1,456 | 1,468 | 166,000 | 1,468 |
| 2017-07-31 | 1,598 | 1,598 | 1,502 | 1,509 | 220,000 | 1,509 |
| 2017-07-28 | 1,598 | 1,606 | 1,595 | 1,606 | 55,000 | 1,606 |
| 2017-07-27 | 1,625 | 1,630 | 1,592 | 1,604 | 106,000 | 1,604 |
| 2017-07-26 | 1,626 | 1,633 | 1,615 | 1,622 | 55,000 | 1,622 |
| 2017-07-25 | 1,634 | 1,634 | 1,608 | 1,621 | 98,000 | 1,621 |
| 2017-07-24 | 1,627 | 1,635 | 1,609 | 1,623 | 91,000 | 1,623 |
| 2017-07-21 | 1,608 | 1,631 | 1,607 | 1,618 | 62,000 | 1,618 |
| 2017-07-20 | 1,609 | 1,616 | 1,602 | 1,609 | 65,000 | 1,609 |
| 2017-07-19 | 1,594 | 1,607 | 1,589 | 1,604 | 81,000 | 1,604 |
| 2017-07-18 | 1,580 | 1,590 | 1,572 | 1,582 | 45,000 | 1,582 |
| 2017-07-14 | 1,588 | 1,594 | 1,584 | 1,590 | 16,000 | 1,590 |
| 2017-07-13 | 1,594 | 1,594 | 1,583 | 1,587 | 26,000 | 1,587 |
| 2017-07-12 | 1,599 | 1,601 | 1,588 | 1,594 | 30,000 | 1,594 |
| 2017-07-11 | 1,591 | 1,595 | 1,578 | 1,587 | 64,000 | 1,587 |
| 2017-07-10 | 1,597 | 1,603 | 1,579 | 1,580 | 67,000 | 1,580 |
| 2017-07-07 | 1,610 | 1,611 | 1,578 | 1,589 | 70,000 | 1,589 |
| 2017-07-06 | 1,629 | 1,629 | 1,607 | 1,616 | 28,000 | 1,616 |
| 2017-07-05 | 1,637 | 1,640 | 1,618 | 1,618 | 67,000 | 1,618 |
| 2017-07-04 | 1,632 | 1,644 | 1,625 | 1,636 | 32,000 | 1,636 |
| 2017-07-03 | 1,637 | 1,640 | 1,624 | 1,624 | 46,000 | 1,624 |
| 2017-06-30 | 1,646 | 1,647 | 1,618 | 1,622 | 51,000 | 1,622 |
| 2017-06-29 | 1,645 | 1,670 | 1,645 | 1,655 | 98,000 | 1,655 |
| 2017-06-28 | 1,651 | 1,664 | 1,642 | 1,642 | 41,000 | 1,642 |
| 2017-06-27 | 1,650 | 1,665 | 1,643 | 1,660 | 47,000 | 1,660 |
| 2017-06-26 | 1,629 | 1,651 | 1,629 | 1,651 | 39,000 | 1,651 |
| 2017-06-23 | 1,632 | 1,648 | 1,632 | 1,645 | 25,000 | 1,645 |
| 2017-06-22 | 1,633 | 1,651 | 1,627 | 1,636 | 79,000 | 1,636 |
| 2017-06-21 | 1,634 | 1,648 | 1,628 | 1,633 | 24,000 | 1,633 |
| 2017-06-20 | 1,627 | 1,654 | 1,622 | 1,654 | 61,000 | 1,654 |
| 2017-06-19 | 1,602 | 1,619 | 1,602 | 1,607 | 45,000 | 1,607 |
| 2017-06-16 | 1,638 | 1,638 | 1,599 | 1,601 | 133,000 | 1,601 |
| 2017-06-15 | 1,614 | 1,635 | 1,614 | 1,628 | 52,000 | 1,628 |
| 2017-06-14 | 1,629 | 1,638 | 1,611 | 1,614 | 65,000 | 1,614 |
| 2017-06-13 | 1,620 | 1,633 | 1,613 | 1,629 | 42,000 | 1,629 |
| 2017-06-12 | 1,608 | 1,608 | 1,593 | 1,608 | 29,000 | 1,608 |
| 2017-06-09 | 1,611 | 1,619 | 1,596 | 1,608 | 93,000 | 1,608 |
| 2017-06-08 | 1,611 | 1,643 | 1,611 | 1,618 | 96,000 | 1,618 |
| 2017-06-07 | 1,617 | 1,629 | 1,610 | 1,610 | 68,000 | 1,610 |
| 2017-06-06 | 1,616 | 1,635 | 1,610 | 1,616 | 82,000 | 1,616 |
| 2017-06-05 | 1,646 | 1,646 | 1,620 | 1,628 | 68,000 | 1,628 |
| 2017-06-02 | 1,648 | 1,654 | 1,637 | 1,654 | 58,000 | 1,654 |
| 2017-06-01 | 1,621 | 1,635 | 1,615 | 1,630 | 61,000 | 1,630 |
| 2017-05-31 | 1,627 | 1,631 | 1,603 | 1,610 | 62,000 | 1,610 |
| 2017-05-30 | 1,619 | 1,639 | 1,610 | 1,615 | 70,000 | 1,615 |
| 2017-05-29 | 1,618 | 1,626 | 1,604 | 1,614 | 86,000 | 1,614 |
| 2017-05-26 | 1,655 | 1,655 | 1,625 | 1,629 | 37,000 | 1,629 |
| 2017-05-25 | 1,630 | 1,661 | 1,622 | 1,645 | 109,000 | 1,645 |
| 2017-05-24 | 1,640 | 1,646 | 1,632 | 1,636 | 46,000 | 1,636 |
| 2017-05-23 | 1,634 | 1,640 | 1,620 | 1,634 | 29,000 | 1,634 |
| 2017-05-22 | 1,624 | 1,655 | 1,624 | 1,634 | 43,000 | 1,634 |
| 2017-05-19 | 1,619 | 1,636 | 1,611 | 1,624 | 63,000 | 1,624 |
| 2017-05-18 | 1,632 | 1,639 | 1,618 | 1,635 | 36,000 | 1,635 |
| 2017-05-17 | 1,650 | 1,664 | 1,627 | 1,639 | 94,000 | 1,639 |
| 2017-05-16 | 1,677 | 1,680 | 1,663 | 1,672 | 81,000 | 1,672 |
| 2017-05-15 | 1,658 | 1,670 | 1,655 | 1,669 | 57,000 | 1,669 |
| 2017-05-12 | 1,687 | 1,687 | 1,650 | 1,677 | 40,000 | 1,677 |
| 2017-05-11 | 1,658 | 1,693 | 1,658 | 1,690 | 59,000 | 1,690 |
| 2017-05-10 | 1,648 | 1,660 | 1,638 | 1,650 | 70,000 | 1,650 |
| 2017-05-09 | 1,649 | 1,658 | 1,629 | 1,658 | 72,000 | 1,658 |
| 2017-05-08 | 1,635 | 1,654 | 1,627 | 1,649 | 165,000 | 1,649 |
| 2017-05-02 | 1,613 | 1,619 | 1,589 | 1,615 | 56,000 | 1,615 |
| 2017-05-01 | 1,630 | 1,630 | 1,597 | 1,597 | 69,000 | 1,597 |
| 2017-04-28 | 1,555 | 1,642 | 1,525 | 1,630 | 144,000 | 1,630 |
| 2017-04-27 | 1,504 | 1,552 | 1,498 | 1,542 | 65,000 | 1,542 |
| 2017-04-26 | 1,541 | 1,541 | 1,504 | 1,518 | 82,000 | 1,518 |
| 2017-04-25 | 1,543 | 1,551 | 1,533 | 1,550 | 39,000 | 1,550 |
| 2017-04-24 | 1,500 | 1,535 | 1,496 | 1,535 | 62,000 | 1,535 |
| 2017-04-21 | 1,479 | 1,499 | 1,479 | 1,494 | 54,000 | 1,494 |
| 2017-04-20 | 1,455 | 1,490 | 1,455 | 1,477 | 77,000 | 1,477 |
| 2017-04-19 | 1,453 | 1,482 | 1,453 | 1,460 | 66,000 | 1,460 |
| 2017-04-18 | 1,447 | 1,476 | 1,447 | 1,466 | 32,000 | 1,466 |
| 2017-04-17 | 1,443 | 1,446 | 1,443 | 1,446 | 8,000 | 1,446 |
| 2017-04-14 | 1,470 | 1,470 | 1,440 | 1,459 | 43,000 | 1,459 |
| 2017-04-13 | 1,477 | 1,482 | 1,469 | 1,470 | 21,000 | 1,470 |
| 2017-04-12 | 1,474 | 1,485 | 1,423 | 1,483 | 88,000 | 1,483 |
| 2017-04-11 | 1,471 | 1,492 | 1,469 | 1,471 | 33,000 | 1,471 |
| 2017-04-10 | 1,480 | 1,508 | 1,471 | 1,476 | 33,000 | 1,476 |
| 2017-04-07 | 1,495 | 1,496 | 1,478 | 1,487 | 27,000 | 1,487 |
| 2017-04-06 | 1,498 | 1,510 | 1,470 | 1,494 | 79,000 | 1,494 |
| 2017-04-05 | 1,517 | 1,526 | 1,505 | 1,512 | 42,000 | 1,512 |
| 2017-04-04 | 1,498 | 1,527 | 1,490 | 1,507 | 60,000 | 1,507 |
| 2017-04-03 | 1,480 | 1,508 | 1,480 | 1,490 | 40,000 | 1,490 |
| 2017-03-31 | 1,521 | 1,521 | 1,480 | 1,480 | 43,000 | 1,480 |
| 2017-03-30 | 1,520 | 1,530 | 1,507 | 1,527 | 49,000 | 1,527 |
| 2017-03-29 | 1,567 | 1,567 | 1,500 | 1,546 | 59,000 | 1,546 |
| 2017-03-28 | 1,565 | 1,584 | 1,546 | 1,584 | 105,000 | 1,584 |
| 2017-03-27 | 1,554 | 1,554 | 1,544 | 1,546 | 42,000 | 1,546 |
| 2017-03-24 | 1,552 | 1,564 | 1,545 | 1,557 | 25,000 | 1,557 |
| 2017-03-23 | 1,565 | 1,567 | 1,547 | 1,552 | 21,000 | 1,552 |
| 2017-03-22 | 1,581 | 1,586 | 1,560 | 1,565 | 43,000 | 1,565 |
| 2017-03-21 | 1,580 | 1,595 | 1,570 | 1,593 | 47,000 | 1,593 |
| 2017-03-17 | 1,554 | 1,596 | 1,550 | 1,596 | 105,000 | 1,596 |
| 2017-03-16 | 1,556 | 1,557 | 1,551 | 1,557 | 28,000 | 1,557 |
| 2017-03-15 | 1,557 | 1,578 | 1,552 | 1,558 | 38,000 | 1,558 |
| 2017-03-14 | 1,575 | 1,575 | 1,553 | 1,560 | 20,000 | 1,560 |
| 2017-03-13 | 1,582 | 1,583 | 1,570 | 1,575 | 28,000 | 1,575 |
| 2017-03-10 | 1,535 | 1,582 | 1,535 | 1,575 | 91,000 | 1,575 |
| 2017-03-09 | 1,539 | 1,540 | 1,529 | 1,535 | 41,000 | 1,535 |
| 2017-03-08 | 1,539 | 1,549 | 1,527 | 1,537 | 37,000 | 1,537 |
| 2017-03-07 | 1,564 | 1,568 | 1,548 | 1,550 | 37,000 | 1,550 |
| 2017-03-06 | 1,555 | 1,567 | 1,544 | 1,567 | 38,000 | 1,567 |
| 2017-03-03 | 1,554 | 1,555 | 1,545 | 1,555 | 25,000 | 1,555 |
| 2017-03-02 | 1,554 | 1,562 | 1,540 | 1,560 | 42,000 | 1,560 |
| 2017-03-01 | 1,526 | 1,549 | 1,520 | 1,545 | 55,000 | 1,545 |
| 2017-02-28 | 1,505 | 1,536 | 1,505 | 1,526 | 44,000 | 1,526 |
| 2017-02-27 | 1,530 | 1,530 | 1,494 | 1,505 | 65,000 | 1,505 |
| 2017-02-24 | 1,532 | 1,544 | 1,532 | 1,544 | 30,000 | 1,544 |
| 2017-02-23 | 1,533 | 1,550 | 1,528 | 1,546 | 25,000 | 1,546 |
| 2017-02-22 | 1,530 | 1,544 | 1,522 | 1,541 | 40,000 | 1,541 |
| 2017-02-21 | 1,531 | 1,544 | 1,527 | 1,530 | 20,000 | 1,530 |
| 2017-02-20 | 1,543 | 1,543 | 1,527 | 1,527 | 23,000 | 1,527 |
| 2017-02-17 | 1,561 | 1,561 | 1,512 | 1,553 | 28,000 | 1,553 |
| 2017-02-16 | 1,574 | 1,576 | 1,558 | 1,562 | 23,000 | 1,562 |
| 2017-02-15 | 1,569 | 1,581 | 1,568 | 1,573 | 42,000 | 1,573 |
| 2017-02-14 | 1,564 | 1,590 | 1,560 | 1,568 | 70,000 | 1,568 |
| 2017-02-13 | 1,550 | 1,560 | 1,545 | 1,551 | 56,000 | 1,551 |
| 2017-02-10 | 1,531 | 1,555 | 1,524 | 1,547 | 51,000 | 1,547 |
| 2017-02-09 | 1,497 | 1,527 | 1,496 | 1,524 | 58,000 | 1,524 |
| 2017-02-08 | 1,508 | 1,518 | 1,496 | 1,502 | 26,000 | 1,502 |
| 2017-02-07 | 1,514 | 1,516 | 1,497 | 1,497 | 47,000 | 1,497 |
| 2017-02-06 | 1,522 | 1,524 | 1,505 | 1,513 | 82,000 | 1,513 |
| 2017-02-03 | 1,536 | 1,536 | 1,514 | 1,531 | 36,000 | 1,531 |
| 2017-02-02 | 1,542 | 1,542 | 1,502 | 1,520 | 39,000 | 1,520 |
| 2017-02-01 | 1,537 | 1,542 | 1,513 | 1,533 | 61,000 | 1,533 |
| 2017-01-31 | 1,519 | 1,545 | 1,510 | 1,543 | 61,000 | 1,543 |
| 2017-01-30 | 1,472 | 1,545 | 1,472 | 1,540 | 181,000 | 1,540 |
| 2017-01-27 | 1,459 | 1,475 | 1,457 | 1,462 | 57,000 | 1,462 |
| 2017-01-26 | 1,446 | 1,476 | 1,446 | 1,469 | 73,000 | 1,469 |
| 2017-01-25 | 1,433 | 1,446 | 1,417 | 1,432 | 114,000 | 1,432 |
| 2017-01-24 | 1,397 | 1,411 | 1,390 | 1,408 | 36,000 | 1,408 |
| 2017-01-23 | 1,421 | 1,421 | 1,395 | 1,400 | 54,000 | 1,400 |
| 2017-01-20 | 1,433 | 1,443 | 1,415 | 1,433 | 40,000 | 1,433 |
| 2017-01-19 | 1,419 | 1,430 | 1,410 | 1,428 | 45,000 | 1,428 |
| 2017-01-18 | 1,431 | 1,433 | 1,383 | 1,418 | 48,000 | 1,418 |
| 2017-01-17 | 1,452 | 1,452 | 1,427 | 1,429 | 32,000 | 1,429 |
| 2017-01-16 | 1,480 | 1,480 | 1,454 | 1,457 | 30,000 | 1,457 |
| 2017-01-13 | 1,453 | 1,476 | 1,449 | 1,471 | 74,000 | 1,471 |
| 2017-01-12 | 1,453 | 1,467 | 1,433 | 1,465 | 81,000 | 1,465 |
| 2017-01-11 | 1,462 | 1,470 | 1,455 | 1,458 | 17,000 | 1,458 |
| 2017-01-10 | 1,451 | 1,470 | 1,440 | 1,469 | 65,000 | 1,469 |
| 2017-01-06 | 1,457 | 1,470 | 1,442 | 1,451 | 111,000 | 1,451 |
| 2017-01-05 | 1,450 | 1,457 | 1,446 | 1,457 | 55,000 | 1,457 |
| 2017-01-04 | 1,430 | 1,449 | 1,429 | 1,449 | 52,000 | 1,449 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.15株 [1987-03-17]1株→1.1株
