6539 (株)MS-Japan 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 | 6,140 | 6,220 | 6,110 | 6,150 | 31,400 | 1,537.50 |
| 2017-12-28 | 6,000 | 6,160 | 5,920 | 6,070 | 58,300 | 1,517.50 |
| 2017-12-27 | 5,900 | 5,980 | 5,830 | 5,940 | 61,500 | 1,485 |
| 2017-12-26 | 5,710 | 5,940 | 5,670 | 5,890 | 74,300 | 1,472.50 |
| 2017-12-25 | 5,650 | 5,720 | 5,600 | 5,650 | 54,700 | 1,412.50 |
| 2017-12-22 | 5,600 | 5,620 | 5,450 | 5,620 | 37,100 | 1,405 |
| 2017-12-21 | 5,370 | 5,600 | 5,320 | 5,570 | 67,800 | 1,392.50 |
| 2017-12-20 | 5,350 | 5,370 | 5,240 | 5,300 | 29,500 | 1,325 |
| 2017-12-19 | 5,310 | 5,360 | 5,300 | 5,350 | 19,800 | 1,337.50 |
| 2017-12-18 | 5,250 | 5,360 | 5,230 | 5,310 | 68,000 | 1,327.50 |
| 2017-12-15 | 5,110 | 5,240 | 5,080 | 5,190 | 49,400 | 1,297.50 |
| 2017-12-14 | 5,200 | 5,200 | 5,080 | 5,120 | 32,000 | 1,280 |
| 2017-12-13 | 5,060 | 5,200 | 5,060 | 5,150 | 62,900 | 1,287.50 |
| 2017-12-12 | 5,150 | 5,180 | 4,915 | 5,020 | 113,200 | 1,255 |
| 2017-12-11 | 5,300 | 5,340 | 5,110 | 5,210 | 174,800 | 1,302.50 |
| 2017-12-08 | 5,640 | 5,660 | 5,420 | 5,520 | 46,300 | 1,380 |
| 2017-12-07 | 5,320 | 5,470 | 5,290 | 5,470 | 39,300 | 1,367.50 |
| 2017-12-06 | 5,390 | 5,530 | 5,200 | 5,280 | 51,100 | 1,320 |
| 2017-12-05 | 5,470 | 5,590 | 5,280 | 5,410 | 51,600 | 1,352.50 |
| 2017-12-04 | 5,640 | 5,690 | 5,490 | 5,520 | 71,500 | 1,380 |
| 2017-12-01 | 5,500 | 5,800 | 5,400 | 5,700 | 117,500 | 1,425 |
| 2017-11-30 | 5,150 | 5,630 | 5,060 | 5,560 | 143,100 | 1,390 |
| 2017-11-29 | 5,010 | 5,250 | 4,995 | 5,140 | 40,700 | 1,285 |
| 2017-11-28 | 5,060 | 5,170 | 4,900 | 5,060 | 49,800 | 1,265 |
| 2017-11-27 | 5,110 | 5,290 | 5,000 | 5,020 | 53,600 | 1,255 |
| 2017-11-24 | 5,100 | 5,170 | 5,060 | 5,110 | 24,500 | 1,277.50 |
| 2017-11-22 | 5,140 | 5,190 | 4,970 | 5,070 | 42,700 | 1,267.50 |
| 2017-11-21 | 5,150 | 5,240 | 5,100 | 5,140 | 48,800 | 1,285 |
| 2017-11-20 | 5,150 | 5,320 | 5,020 | 5,230 | 127,600 | 1,307.50 |
| 2017-11-17 | 4,800 | 5,190 | 4,760 | 5,190 | 287,300 | 1,297.50 |
| 2017-11-16 | 4,675 | 4,980 | 4,675 | 4,845 | 83,500 | 1,211.25 |
| 2017-11-15 | 4,750 | 4,815 | 4,590 | 4,685 | 49,500 | 1,171.25 |
| 2017-11-13 | 4,830 | 5,090 | 4,815 | 4,910 | 60,900 | 1,227.50 |
| 2017-11-10 | 4,605 | 4,820 | 4,555 | 4,790 | 52,100 | 1,197.50 |
| 2017-11-09 | 4,865 | 4,865 | 4,605 | 4,730 | 65,100 | 1,182.50 |
| 2017-11-08 | 4,905 | 4,935 | 4,825 | 4,870 | 41,000 | 1,217.50 |
| 2017-11-07 | 4,760 | 4,975 | 4,760 | 4,925 | 95,000 | 1,231.25 |
| 2017-11-06 | 4,825 | 5,180 | 4,685 | 4,745 | 305,300 | 1,186.25 |
| 2017-11-02 | 4,580 | 4,890 | 4,500 | 4,855 | 362,600 | 1,213.75 |
| 2017-11-01 | 4,365 | 4,400 | 4,180 | 4,230 | 95,800 | 1,057.50 |
| 2017-10-31 | 4,250 | 4,460 | 4,200 | 4,400 | 83,500 | 1,100 |
| 2017-10-30 | 4,175 | 4,300 | 4,165 | 4,250 | 85,800 | 1,062.50 |
| 2017-10-27 | 4,160 | 4,170 | 4,040 | 4,115 | 21,200 | 1,028.75 |
| 2017-10-26 | 4,080 | 4,170 | 4,045 | 4,110 | 31,000 | 1,027.50 |
| 2017-10-25 | 4,180 | 4,180 | 4,005 | 4,030 | 40,000 | 1,007.50 |
| 2017-10-24 | 4,195 | 4,260 | 4,075 | 4,120 | 85,400 | 1,030 |
| 2017-10-23 | 3,960 | 4,215 | 3,930 | 4,215 | 90,000 | 1,053.75 |
| 2017-10-20 | 3,900 | 3,940 | 3,880 | 3,920 | 24,100 | 980 |
| 2017-10-19 | 3,900 | 3,940 | 3,840 | 3,880 | 45,200 | 970 |
| 2017-10-18 | 3,950 | 4,145 | 3,920 | 3,955 | 156,900 | 988.75 |
| 2017-10-17 | 3,835 | 3,870 | 3,820 | 3,820 | 15,100 | 955 |
| 2017-10-16 | 3,910 | 3,920 | 3,810 | 3,840 | 20,700 | 960 |
| 2017-10-13 | 3,900 | 3,910 | 3,835 | 3,910 | 14,000 | 977.50 |
| 2017-10-12 | 3,925 | 3,955 | 3,880 | 3,910 | 19,500 | 977.50 |
| 2017-10-11 | 3,910 | 3,950 | 3,910 | 3,915 | 15,800 | 978.75 |
| 2017-10-10 | 3,850 | 3,950 | 3,820 | 3,900 | 40,400 | 975 |
| 2017-10-06 | 3,780 | 3,795 | 3,720 | 3,790 | 32,600 | 947.50 |
| 2017-10-05 | 3,920 | 3,920 | 3,690 | 3,710 | 70,000 | 927.50 |
| 2017-10-04 | 3,905 | 3,935 | 3,900 | 3,920 | 25,400 | 980 |
| 2017-10-03 | 3,970 | 3,970 | 3,880 | 3,900 | 24,500 | 975 |
| 2017-10-02 | 3,900 | 3,970 | 3,885 | 3,930 | 26,600 | 982.50 |
| 2017-09-29 | 3,920 | 3,950 | 3,860 | 3,870 | 43,000 | 967.50 |
| 2017-09-28 | 3,820 | 3,930 | 3,790 | 3,880 | 58,800 | 970 |
| 2017-09-27 | 3,710 | 3,790 | 3,685 | 3,780 | 34,800 | 945 |
| 2017-09-26 | 3,840 | 3,845 | 3,730 | 3,730 | 48,200 | 932.50 |
| 2017-09-25 | 3,780 | 3,860 | 3,775 | 3,810 | 81,400 | 952.50 |
| 2017-09-22 | 3,720 | 3,780 | 3,675 | 3,710 | 36,500 | 927.50 |
| 2017-09-21 | 3,825 | 3,830 | 3,720 | 3,775 | 31,600 | 943.75 |
| 2017-09-20 | 3,800 | 3,870 | 3,735 | 3,810 | 51,300 | 952.50 |
| 2017-09-19 | 3,620 | 3,890 | 3,620 | 3,785 | 169,200 | 946.25 |
| 2017-09-15 | 3,515 | 3,580 | 3,515 | 3,565 | 17,000 | 891.25 |
| 2017-09-14 | 3,550 | 3,565 | 3,520 | 3,535 | 13,400 | 883.75 |
| 2017-09-13 | 3,545 | 3,600 | 3,530 | 3,575 | 16,800 | 893.75 |
| 2017-09-12 | 3,585 | 3,585 | 3,530 | 3,550 | 13,400 | 887.50 |
| 2017-09-11 | 3,480 | 3,550 | 3,455 | 3,535 | 32,400 | 883.75 |
| 2017-09-08 | 3,400 | 3,470 | 3,400 | 3,440 | 24,000 | 860 |
| 2017-09-07 | 3,530 | 3,530 | 3,425 | 3,445 | 19,000 | 861.25 |
| 2017-09-06 | 3,380 | 3,515 | 3,375 | 3,475 | 33,100 | 868.75 |
| 2017-09-05 | 3,545 | 3,570 | 3,435 | 3,475 | 47,600 | 868.75 |
| 2017-09-04 | 3,610 | 3,620 | 3,515 | 3,580 | 31,800 | 895 |
| 2017-09-01 | 3,595 | 3,650 | 3,560 | 3,615 | 40,900 | 903.75 |
| 2017-08-31 | 3,610 | 3,635 | 3,590 | 3,600 | 25,500 | 900 |
| 2017-08-30 | 3,655 | 3,685 | 3,605 | 3,615 | 25,100 | 903.75 |
| 2017-08-29 | 3,590 | 3,670 | 3,585 | 3,655 | 29,100 | 913.75 |
| 2017-08-28 | 3,620 | 3,655 | 3,570 | 3,635 | 22,900 | 908.75 |
| 2017-08-25 | 3,670 | 3,670 | 3,590 | 3,610 | 26,400 | 902.50 |
| 2017-08-24 | 3,640 | 3,680 | 3,625 | 3,665 | 62,700 | 916.25 |
| 2017-08-23 | 3,565 | 3,625 | 3,560 | 3,595 | 52,500 | 898.75 |
| 2017-08-22 | 3,525 | 3,580 | 3,525 | 3,550 | 35,000 | 887.50 |
| 2017-08-21 | 3,500 | 3,560 | 3,460 | 3,530 | 40,500 | 882.50 |
| 2017-08-18 | 3,430 | 3,490 | 3,400 | 3,450 | 29,500 | 862.50 |
| 2017-08-17 | 3,450 | 3,530 | 3,415 | 3,480 | 30,900 | 870 |
| 2017-08-16 | 3,425 | 3,465 | 3,395 | 3,405 | 24,200 | 851.25 |
| 2017-08-15 | 3,475 | 3,485 | 3,430 | 3,455 | 25,000 | 863.75 |
| 2017-08-14 | 3,325 | 3,460 | 3,325 | 3,445 | 73,900 | 861.25 |
| 2017-08-10 | 3,300 | 3,390 | 3,240 | 3,315 | 152,300 | 828.75 |
| 2017-08-09 | 3,620 | 3,620 | 3,520 | 3,580 | 40,300 | 895 |
| 2017-08-08 | 3,600 | 3,670 | 3,580 | 3,630 | 49,000 | 907.50 |
| 2017-08-07 | 3,470 | 3,595 | 3,455 | 3,595 | 53,000 | 898.75 |
| 2017-08-04 | 3,415 | 3,465 | 3,400 | 3,440 | 20,500 | 860 |
| 2017-08-03 | 3,490 | 3,490 | 3,400 | 3,440 | 47,700 | 860 |
| 2017-08-02 | 3,410 | 3,520 | 3,410 | 3,465 | 51,800 | 866.25 |
| 2017-08-01 | 3,600 | 3,615 | 3,410 | 3,445 | 114,200 | 861.25 |
| 2017-07-31 | 3,560 | 3,615 | 3,540 | 3,575 | 21,600 | 893.75 |
| 2017-07-28 | 3,650 | 3,665 | 3,555 | 3,565 | 48,300 | 891.25 |
| 2017-07-27 | 3,600 | 3,780 | 3,600 | 3,645 | 122,300 | 911.25 |
| 2017-07-26 | 3,645 | 3,660 | 3,575 | 3,595 | 48,300 | 898.75 |
| 2017-07-25 | 3,535 | 3,625 | 3,520 | 3,625 | 36,000 | 906.25 |
| 2017-07-24 | 3,575 | 3,615 | 3,515 | 3,520 | 47,500 | 880 |
| 2017-07-21 | 3,615 | 3,630 | 3,565 | 3,575 | 34,300 | 893.75 |
| 2017-07-20 | 3,620 | 3,635 | 3,575 | 3,620 | 25,500 | 905 |
| 2017-07-19 | 3,600 | 3,660 | 3,530 | 3,605 | 58,600 | 901.25 |
| 2017-07-18 | 3,695 | 3,695 | 3,570 | 3,605 | 70,800 | 901.25 |
| 2017-07-14 | 3,560 | 3,680 | 3,525 | 3,665 | 200,400 | 916.25 |
| 2017-07-13 | 3,620 | 3,620 | 3,480 | 3,505 | 218,400 | 876.25 |
| 2017-07-12 | 3,370 | 3,425 | 3,365 | 3,400 | 21,300 | 850 |
| 2017-07-11 | 3,300 | 3,410 | 3,290 | 3,390 | 46,700 | 847.50 |
| 2017-07-10 | 3,345 | 3,365 | 3,260 | 3,270 | 59,900 | 817.50 |
| 2017-07-07 | 3,270 | 3,285 | 3,230 | 3,255 | 12,200 | 813.75 |
| 2017-07-06 | 3,230 | 3,305 | 3,220 | 3,290 | 17,200 | 822.50 |
| 2017-07-05 | 3,235 | 3,250 | 3,195 | 3,220 | 35,100 | 805 |
| 2017-07-04 | 3,320 | 3,340 | 3,190 | 3,195 | 66,100 | 798.75 |
| 2017-07-03 | 3,350 | 3,350 | 3,245 | 3,320 | 43,100 | 830 |
| 2017-06-30 | 3,220 | 3,325 | 3,175 | 3,315 | 51,600 | 828.75 |
| 2017-06-29 | 3,325 | 3,335 | 3,260 | 3,270 | 59,600 | 817.50 |
| 2017-06-28 | 3,455 | 3,455 | 3,290 | 3,325 | 54,800 | 831.25 |
| 2017-06-27 | 3,480 | 3,485 | 3,435 | 3,460 | 23,300 | 865 |
| 2017-06-26 | 3,400 | 3,490 | 3,400 | 3,460 | 26,500 | 865 |
| 2017-06-23 | 3,500 | 3,500 | 3,390 | 3,430 | 73,800 | 857.50 |
| 2017-06-22 | 3,575 | 3,575 | 3,475 | 3,515 | 40,600 | 878.75 |
| 2017-06-21 | 3,550 | 3,615 | 3,520 | 3,555 | 80,700 | 888.75 |
| 2017-06-20 | 3,560 | 3,595 | 3,520 | 3,525 | 66,000 | 881.25 |
| 2017-06-19 | 3,535 | 3,620 | 3,490 | 3,545 | 114,700 | 886.25 |
| 2017-06-16 | 3,530 | 3,550 | 3,470 | 3,475 | 66,000 | 868.75 |
| 2017-06-15 | 3,420 | 3,585 | 3,370 | 3,530 | 203,500 | 882.50 |
| 2017-06-14 | 3,375 | 3,415 | 3,345 | 3,415 | 24,700 | 853.75 |
| 2017-06-13 | 3,335 | 3,470 | 3,325 | 3,370 | 68,400 | 842.50 |
| 2017-06-12 | 3,370 | 3,430 | 3,335 | 3,385 | 48,400 | 846.25 |
| 2017-06-09 | 3,430 | 3,430 | 3,375 | 3,405 | 42,900 | 851.25 |
| 2017-06-08 | 3,430 | 3,470 | 3,370 | 3,405 | 41,300 | 851.25 |
| 2017-06-07 | 3,390 | 3,460 | 3,380 | 3,425 | 40,400 | 856.25 |
| 2017-06-06 | 3,485 | 3,525 | 3,390 | 3,390 | 69,300 | 847.50 |
| 2017-06-05 | 3,445 | 3,490 | 3,390 | 3,490 | 117,100 | 872.50 |
| 2017-06-02 | 3,330 | 3,390 | 3,310 | 3,375 | 70,800 | 843.75 |
| 2017-06-01 | 3,210 | 3,335 | 3,210 | 3,315 | 56,700 | 828.75 |
| 2017-05-31 | 3,255 | 3,265 | 3,210 | 3,210 | 68,000 | 802.50 |
| 2017-05-30 | 3,350 | 3,355 | 3,275 | 3,285 | 79,700 | 821.25 |
| 2017-05-29 | 3,420 | 3,450 | 3,320 | 3,380 | 102,000 | 845 |
| 2017-05-26 | 3,300 | 3,465 | 3,260 | 3,425 | 214,400 | 856.25 |
| 2017-05-25 | 3,150 | 3,375 | 3,150 | 3,310 | 338,400 | 827.50 |
| 2017-05-24 | 3,140 | 3,205 | 3,110 | 3,165 | 108,100 | 791.25 |
| 2017-05-23 | 3,175 | 3,195 | 3,135 | 3,150 | 35,400 | 787.50 |
| 2017-05-22 | 3,150 | 3,210 | 3,125 | 3,170 | 59,100 | 792.50 |
| 2017-05-19 | 3,055 | 3,135 | 3,055 | 3,115 | 81,300 | 778.75 |
| 2017-05-18 | 3,040 | 3,095 | 3,020 | 3,030 | 87,600 | 757.50 |
| 2017-05-17 | 3,210 | 3,220 | 3,110 | 3,110 | 79,900 | 777.50 |
| 2017-05-16 | 3,120 | 3,200 | 3,115 | 3,160 | 102,600 | 790 |
| 2017-05-15 | 3,155 | 3,265 | 3,115 | 3,120 | 104,300 | 780 |
| 2017-05-12 | 3,350 | 3,370 | 3,205 | 3,210 | 89,100 | 802.50 |
| 2017-05-11 | 3,425 | 3,500 | 3,325 | 3,380 | 202,900 | 845 |
| 2017-05-10 | 3,580 | 3,670 | 3,530 | 3,670 | 82,800 | 917.50 |
| 2017-05-09 | 3,560 | 3,630 | 3,510 | 3,580 | 62,400 | 895 |
| 2017-05-08 | 3,495 | 3,560 | 3,430 | 3,560 | 66,500 | 890 |
| 2017-05-02 | 3,430 | 3,475 | 3,375 | 3,390 | 47,500 | 847.50 |
| 2017-05-01 | 3,305 | 3,430 | 3,300 | 3,420 | 32,500 | 855 |
| 2017-04-28 | 3,400 | 3,420 | 3,305 | 3,305 | 38,100 | 826.25 |
| 2017-04-27 | 3,330 | 3,415 | 3,310 | 3,390 | 46,200 | 847.50 |
| 2017-04-26 | 3,265 | 3,340 | 3,250 | 3,290 | 41,800 | 822.50 |
| 2017-04-25 | 3,160 | 3,245 | 3,160 | 3,220 | 26,700 | 805 |
| 2017-04-24 | 3,260 | 3,280 | 3,155 | 3,160 | 43,400 | 790 |
| 2017-04-21 | 3,360 | 3,365 | 3,255 | 3,275 | 41,100 | 818.75 |
| 2017-04-20 | 3,430 | 3,440 | 3,320 | 3,340 | 39,500 | 835 |
| 2017-04-19 | 3,315 | 3,400 | 3,300 | 3,365 | 43,400 | 841.25 |
| 2017-04-18 | 3,255 | 3,385 | 3,255 | 3,370 | 62,000 | 842.50 |
| 2017-04-17 | 3,105 | 3,195 | 3,105 | 3,185 | 46,700 | 796.25 |
| 2017-04-14 | 3,150 | 3,215 | 3,100 | 3,100 | 37,700 | 775 |
| 2017-04-13 | 3,060 | 3,225 | 3,045 | 3,185 | 57,600 | 796.25 |
| 2017-04-12 | 3,185 | 3,240 | 3,105 | 3,125 | 85,300 | 781.25 |
| 2017-04-11 | 3,350 | 3,400 | 3,265 | 3,295 | 44,100 | 823.75 |
| 2017-04-10 | 3,430 | 3,495 | 3,345 | 3,380 | 35,500 | 845 |
| 2017-04-07 | 3,370 | 3,505 | 3,225 | 3,400 | 93,800 | 850 |
| 2017-04-06 | 3,350 | 3,455 | 3,300 | 3,370 | 73,500 | 842.50 |
| 2017-04-05 | 3,450 | 3,495 | 3,270 | 3,400 | 91,800 | 850 |
| 2017-04-04 | 3,620 | 3,640 | 3,400 | 3,425 | 86,200 | 856.25 |
| 2017-04-03 | 3,640 | 3,670 | 3,560 | 3,610 | 73,500 | 902.50 |
| 2017-03-31 | 3,640 | 3,745 | 3,605 | 3,670 | 64,200 | 917.50 |
| 2017-03-30 | 3,700 | 3,730 | 3,630 | 3,630 | 52,700 | 907.50 |
| 2017-03-29 | 3,785 | 3,850 | 3,640 | 3,710 | 84,500 | 927.50 |
| 2017-03-28 | 3,900 | 3,925 | 3,760 | 3,800 | 77,000 | 950 |
| 2017-03-27 | 3,800 | 3,935 | 3,745 | 3,855 | 150,400 | 963.75 |
| 2017-03-24 | 3,640 | 3,845 | 3,620 | 3,845 | 141,300 | 961.25 |
| 2017-03-23 | 3,520 | 3,610 | 3,500 | 3,605 | 64,300 | 901.25 |
| 2017-03-22 | 3,545 | 3,700 | 3,480 | 3,500 | 101,100 | 875 |
| 2017-03-21 | 3,550 | 3,680 | 3,510 | 3,645 | 78,900 | 911.25 |
| 2017-03-17 | 3,600 | 3,725 | 3,550 | 3,570 | 96,500 | 892.50 |
| 2017-03-16 | 3,510 | 3,600 | 3,510 | 3,570 | 69,900 | 892.50 |
| 2017-03-15 | 3,755 | 3,760 | 3,500 | 3,500 | 155,200 | 875 |
| 2017-03-14 | 3,630 | 3,760 | 3,630 | 3,720 | 88,300 | 930 |
| 2017-03-13 | 3,780 | 3,825 | 3,640 | 3,650 | 119,300 | 912.50 |
| 2017-03-10 | 3,875 | 3,875 | 3,735 | 3,780 | 97,700 | 945 |
| 2017-03-09 | 3,905 | 4,030 | 3,805 | 3,820 | 114,400 | 955 |
| 2017-03-08 | 3,860 | 3,965 | 3,815 | 3,935 | 108,800 | 983.75 |
| 2017-03-07 | 3,960 | 4,040 | 3,780 | 3,810 | 198,400 | 952.50 |
| 2017-03-06 | 4,080 | 4,135 | 3,900 | 3,960 | 194,300 | 990 |
| 2017-03-03 | 4,245 | 4,330 | 3,990 | 4,070 | 302,400 | 1,017.50 |
| 2017-03-02 | 4,175 | 4,275 | 4,110 | 4,210 | 415,600 | 1,052.50 |
| 2017-03-01 | 3,895 | 4,240 | 3,865 | 4,240 | 927,900 | 1,060 |
| 2017-02-28 | 4,000 | 4,065 | 3,850 | 3,880 | 788,600 | 970 |
| 2017-02-27 | 3,690 | 3,945 | 3,640 | 3,880 | 976,900 | 970 |
| 2017-02-24 | 3,525 | 3,630 | 3,425 | 3,630 | 191,200 | 907.50 |
| 2017-02-23 | 3,440 | 3,520 | 3,425 | 3,510 | 82,000 | 877.50 |
| 2017-02-22 | 3,550 | 3,580 | 3,415 | 3,415 | 128,000 | 853.75 |
| 2017-02-21 | 3,600 | 3,745 | 3,470 | 3,590 | 432,700 | 897.50 |
| 2017-02-20 | 3,335 | 3,600 | 3,290 | 3,570 | 307,600 | 892.50 |
| 2017-02-17 | 3,330 | 3,420 | 3,295 | 3,305 | 41,000 | 826.25 |
| 2017-02-16 | 3,450 | 3,485 | 3,265 | 3,355 | 135,300 | 838.75 |
| 2017-02-15 | 3,200 | 3,430 | 3,200 | 3,415 | 227,900 | 853.75 |
| 2017-02-14 | 3,265 | 3,320 | 3,175 | 3,185 | 79,300 | 796.25 |
| 2017-02-13 | 3,345 | 3,355 | 3,245 | 3,255 | 66,500 | 813.75 |
| 2017-02-10 | 3,440 | 3,440 | 3,205 | 3,340 | 166,500 | 835 |
| 2017-02-09 | 3,150 | 3,385 | 3,130 | 3,370 | 231,200 | 842.50 |
| 2017-02-08 | 3,130 | 3,165 | 3,115 | 3,135 | 58,500 | 783.75 |
| 2017-02-07 | 3,135 | 3,215 | 3,110 | 3,110 | 119,100 | 777.50 |
| 2017-02-06 | 3,200 | 3,225 | 3,140 | 3,160 | 69,800 | 790 |
| 2017-02-03 | 3,165 | 3,200 | 3,105 | 3,200 | 115,000 | 800 |
| 2017-02-02 | 3,340 | 3,370 | 3,100 | 3,110 | 293,700 | 777.50 |
| 2017-02-01 | 3,410 | 3,435 | 3,250 | 3,410 | 136,900 | 852.50 |
| 2017-01-31 | 3,435 | 3,485 | 3,365 | 3,405 | 106,400 | 851.25 |
| 2017-01-30 | 3,500 | 3,620 | 3,470 | 3,515 | 338,300 | 878.75 |
| 2017-01-27 | 3,370 | 3,430 | 3,225 | 3,425 | 161,000 | 856.25 |
| 2017-01-26 | 3,525 | 3,550 | 3,410 | 3,410 | 113,100 | 852.50 |
| 2017-01-25 | 3,460 | 3,570 | 3,375 | 3,455 | 230,200 | 863.75 |
| 2017-01-24 | 3,300 | 3,495 | 3,235 | 3,495 | 296,500 | 873.75 |
| 2017-01-23 | 3,055 | 3,270 | 3,050 | 3,265 | 168,900 | 816.25 |
| 2017-01-20 | 3,100 | 3,165 | 3,025 | 3,040 | 89,300 | 760 |
| 2017-01-19 | 3,040 | 3,215 | 3,025 | 3,100 | 114,200 | 775 |
| 2017-01-18 | 3,025 | 3,140 | 3,000 | 3,065 | 121,700 | 766.25 |
| 2017-01-17 | 3,340 | 3,345 | 3,070 | 3,070 | 150,900 | 767.50 |
| 2017-01-16 | 3,125 | 3,340 | 3,125 | 3,315 | 134,600 | 828.75 |
| 2017-01-13 | 3,225 | 3,360 | 3,150 | 3,190 | 220,500 | 797.50 |
| 2017-01-12 | 3,450 | 3,485 | 3,260 | 3,295 | 212,200 | 823.75 |
| 2017-01-11 | 3,400 | 3,505 | 3,330 | 3,390 | 221,600 | 847.50 |
| 2017-01-10 | 3,555 | 3,680 | 3,320 | 3,470 | 507,600 | 867.50 |
| 2017-01-06 | 3,670 | 3,805 | 3,500 | 3,560 | 605,700 | 890 |
| 2017-01-05 | 3,715 | 3,960 | 3,590 | 3,740 | 1,994,100 | 935 |
| 2017-01-04 | 3,310 | 3,910 | 3,270 | 3,705 | 3,349,400 | 926.25 |
分割・併合履歴 ： [2018-09-26]1株→4株
