6592 マブチモーター(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 | 6,120 | 6,160 | 6,110 | 6,110 | 184,400 | 3,055 |
| 2017-12-28 | 6,110 | 6,180 | 6,100 | 6,120 | 227,300 | 3,060 |
| 2017-12-27 | 6,030 | 6,140 | 6,000 | 6,120 | 231,300 | 3,060 |
| 2017-12-26 | 6,050 | 6,090 | 6,050 | 6,080 | 288,900 | 3,040 |
| 2017-12-25 | 6,120 | 6,120 | 6,050 | 6,070 | 123,800 | 3,035 |
| 2017-12-22 | 6,040 | 6,120 | 6,030 | 6,110 | 164,800 | 3,055 |
| 2017-12-21 | 6,040 | 6,060 | 6,010 | 6,050 | 195,000 | 3,025 |
| 2017-12-20 | 5,990 | 6,050 | 5,970 | 6,030 | 149,300 | 3,015 |
| 2017-12-19 | 5,950 | 6,040 | 5,950 | 5,990 | 256,700 | 2,995 |
| 2017-12-18 | 5,940 | 5,980 | 5,910 | 5,970 | 257,100 | 2,985 |
| 2017-12-15 | 5,910 | 5,940 | 5,880 | 5,890 | 258,800 | 2,945 |
| 2017-12-14 | 5,910 | 6,000 | 5,900 | 5,930 | 208,200 | 2,965 |
| 2017-12-13 | 6,020 | 6,020 | 5,900 | 5,900 | 225,000 | 2,950 |
| 2017-12-12 | 6,180 | 6,190 | 6,020 | 6,030 | 243,500 | 3,015 |
| 2017-12-11 | 6,060 | 6,130 | 6,020 | 6,120 | 253,300 | 3,060 |
| 2017-12-08 | 5,910 | 6,010 | 5,910 | 6,010 | 285,700 | 3,005 |
| 2017-12-07 | 5,820 | 5,970 | 5,820 | 5,940 | 305,100 | 2,970 |
| 2017-12-06 | 5,880 | 5,890 | 5,770 | 5,790 | 309,700 | 2,895 |
| 2017-12-05 | 5,980 | 5,990 | 5,880 | 5,900 | 291,300 | 2,950 |
| 2017-12-04 | 6,050 | 6,060 | 5,990 | 6,020 | 251,400 | 3,010 |
| 2017-12-01 | 5,990 | 6,030 | 5,930 | 5,990 | 275,400 | 2,995 |
| 2017-11-30 | 5,990 | 6,010 | 5,910 | 5,980 | 347,700 | 2,990 |
| 2017-11-29 | 6,070 | 6,090 | 6,020 | 6,060 | 262,000 | 3,030 |
| 2017-11-28 | 5,940 | 6,030 | 5,920 | 5,970 | 282,000 | 2,985 |
| 2017-11-27 | 6,000 | 6,000 | 5,910 | 5,940 | 250,800 | 2,970 |
| 2017-11-24 | 6,000 | 6,010 | 5,950 | 6,010 | 174,700 | 3,005 |
| 2017-11-22 | 6,020 | 6,060 | 5,990 | 6,010 | 216,000 | 3,005 |
| 2017-11-21 | 6,030 | 6,040 | 5,960 | 5,990 | 170,800 | 2,995 |
| 2017-11-20 | 6,010 | 6,060 | 5,970 | 5,980 | 145,800 | 2,990 |
| 2017-11-17 | 6,130 | 6,150 | 5,990 | 6,030 | 315,200 | 3,015 |
| 2017-11-16 | 5,900 | 6,040 | 5,900 | 6,020 | 284,500 | 3,010 |
| 2017-11-15 | 6,070 | 6,070 | 5,900 | 5,900 | 331,600 | 2,950 |
| 2017-11-13 | 6,180 | 6,230 | 6,070 | 6,070 | 234,900 | 3,035 |
| 2017-11-10 | 6,130 | 6,200 | 6,110 | 6,150 | 297,400 | 3,075 |
| 2017-11-09 | 6,300 | 6,480 | 6,170 | 6,270 | 598,800 | 3,135 |
| 2017-11-08 | 6,200 | 6,310 | 6,180 | 6,300 | 311,800 | 3,150 |
| 2017-11-07 | 6,130 | 6,290 | 6,110 | 6,290 | 509,300 | 3,145 |
| 2017-11-06 | 6,180 | 6,220 | 6,080 | 6,110 | 396,500 | 3,055 |
| 2017-11-02 | 5,970 | 6,360 | 5,830 | 6,130 | 1,001,100 | 3,065 |
| 2017-11-01 | 5,940 | 5,940 | 5,900 | 5,940 | 275,800 | 2,970 |
| 2017-10-31 | 5,860 | 5,910 | 5,800 | 5,910 | 277,800 | 2,955 |
| 2017-10-30 | 5,830 | 5,870 | 5,810 | 5,840 | 264,800 | 2,920 |
| 2017-10-27 | 5,840 | 5,870 | 5,780 | 5,840 | 293,000 | 2,920 |
| 2017-10-26 | 5,780 | 5,820 | 5,740 | 5,760 | 350,900 | 2,880 |
| 2017-10-25 | 5,810 | 5,820 | 5,730 | 5,740 | 346,400 | 2,870 |
| 2017-10-24 | 5,770 | 5,770 | 5,710 | 5,770 | 390,900 | 2,885 |
| 2017-10-23 | 5,900 | 5,900 | 5,810 | 5,830 | 249,900 | 2,915 |
| 2017-10-20 | 5,800 | 5,870 | 5,770 | 5,840 | 456,400 | 2,920 |
| 2017-10-19 | 5,710 | 5,860 | 5,710 | 5,790 | 553,300 | 2,895 |
| 2017-10-18 | 5,670 | 5,670 | 5,600 | 5,670 | 285,800 | 2,835 |
| 2017-10-17 | 5,640 | 5,700 | 5,630 | 5,660 | 326,000 | 2,830 |
| 2017-10-16 | 5,620 | 5,640 | 5,550 | 5,630 | 421,800 | 2,815 |
| 2017-10-13 | 5,530 | 5,620 | 5,520 | 5,620 | 275,200 | 2,810 |
| 2017-10-12 | 5,540 | 5,570 | 5,500 | 5,540 | 288,300 | 2,770 |
| 2017-10-11 | 5,550 | 5,580 | 5,520 | 5,540 | 468,400 | 2,770 |
| 2017-10-10 | 5,650 | 5,670 | 5,560 | 5,620 | 423,200 | 2,810 |
| 2017-10-06 | 5,700 | 5,750 | 5,660 | 5,720 | 332,000 | 2,860 |
| 2017-10-05 | 5,770 | 5,800 | 5,700 | 5,740 | 348,100 | 2,870 |
| 2017-10-04 | 5,740 | 5,780 | 5,710 | 5,770 | 245,400 | 2,885 |
| 2017-10-03 | 5,730 | 5,780 | 5,660 | 5,760 | 382,100 | 2,880 |
| 2017-10-02 | 5,670 | 5,700 | 5,640 | 5,680 | 292,500 | 2,840 |
| 2017-09-29 | 5,620 | 5,660 | 5,550 | 5,630 | 358,000 | 2,815 |
| 2017-09-28 | 5,630 | 5,680 | 5,600 | 5,650 | 398,500 | 2,825 |
| 2017-09-27 | 5,660 | 5,670 | 5,590 | 5,620 | 368,700 | 2,810 |
| 2017-09-26 | 5,550 | 5,680 | 5,550 | 5,590 | 428,200 | 2,795 |
| 2017-09-25 | 5,500 | 5,580 | 5,500 | 5,550 | 250,200 | 2,775 |
| 2017-09-22 | 5,500 | 5,540 | 5,490 | 5,520 | 249,100 | 2,760 |
| 2017-09-21 | 5,550 | 5,550 | 5,490 | 5,510 | 317,600 | 2,755 |
| 2017-09-20 | 5,500 | 5,530 | 5,480 | 5,500 | 304,800 | 2,750 |
| 2017-09-19 | 5,510 | 5,550 | 5,480 | 5,500 | 449,600 | 2,750 |
| 2017-09-15 | 5,270 | 5,440 | 5,270 | 5,410 | 563,300 | 2,705 |
| 2017-09-14 | 5,250 | 5,330 | 5,210 | 5,260 | 325,100 | 2,630 |
| 2017-09-13 | 5,230 | 5,260 | 5,170 | 5,230 | 271,500 | 2,615 |
| 2017-09-12 | 5,180 | 5,200 | 5,140 | 5,170 | 242,300 | 2,585 |
| 2017-09-11 | 5,100 | 5,150 | 5,090 | 5,130 | 279,200 | 2,565 |
| 2017-09-08 | 5,080 | 5,160 | 5,060 | 5,070 | 276,800 | 2,535 |
| 2017-09-07 | 5,130 | 5,180 | 5,100 | 5,120 | 302,600 | 2,560 |
| 2017-09-06 | 5,090 | 5,180 | 5,090 | 5,170 | 269,600 | 2,585 |
| 2017-09-05 | 5,140 | 5,170 | 5,120 | 5,150 | 343,300 | 2,575 |
| 2017-09-04 | 5,170 | 5,180 | 5,090 | 5,120 | 180,500 | 2,560 |
| 2017-09-01 | 5,230 | 5,280 | 5,190 | 5,190 | 287,800 | 2,595 |
| 2017-08-31 | 5,210 | 5,220 | 5,140 | 5,190 | 277,200 | 2,595 |
| 2017-08-30 | 5,150 | 5,210 | 5,110 | 5,200 | 241,200 | 2,600 |
| 2017-08-29 | 5,080 | 5,160 | 5,070 | 5,150 | 245,200 | 2,575 |
| 2017-08-28 | 5,130 | 5,140 | 5,050 | 5,090 | 287,000 | 2,545 |
| 2017-08-25 | 5,160 | 5,180 | 5,090 | 5,110 | 572,400 | 2,555 |
| 2017-08-24 | 5,200 | 5,250 | 5,150 | 5,160 | 434,100 | 2,580 |
| 2017-08-23 | 5,280 | 5,350 | 5,180 | 5,270 | 767,200 | 2,635 |
| 2017-08-22 | 5,110 | 5,240 | 5,080 | 5,230 | 453,800 | 2,615 |
| 2017-08-21 | 5,060 | 5,110 | 5,050 | 5,100 | 374,600 | 2,550 |
| 2017-08-18 | 5,050 | 5,080 | 5,020 | 5,020 | 499,700 | 2,510 |
| 2017-08-17 | 5,060 | 5,170 | 5,040 | 5,110 | 406,700 | 2,555 |
| 2017-08-16 | 5,060 | 5,120 | 5,040 | 5,050 | 490,100 | 2,525 |
| 2017-08-15 | 5,160 | 5,170 | 5,040 | 5,080 | 857,500 | 2,540 |
| 2017-08-14 | 5,240 | 5,240 | 5,050 | 5,060 | 1,304,800 | 2,530 |
| 2017-08-10 | 5,880 | 5,900 | 5,220 | 5,320 | 1,346,900 | 2,660 |
| 2017-08-09 | 5,900 | 5,910 | 5,780 | 5,850 | 257,100 | 2,925 |
| 2017-08-08 | 5,870 | 5,900 | 5,850 | 5,880 | 191,900 | 2,940 |
| 2017-08-07 | 5,870 | 5,880 | 5,840 | 5,870 | 154,100 | 2,935 |
| 2017-08-04 | 5,880 | 5,900 | 5,820 | 5,820 | 168,900 | 2,910 |
| 2017-08-03 | 5,900 | 5,950 | 5,860 | 5,930 | 355,000 | 2,965 |
| 2017-08-02 | 5,850 | 5,920 | 5,800 | 5,900 | 273,300 | 2,950 |
| 2017-08-01 | 5,810 | 5,830 | 5,730 | 5,800 | 252,800 | 2,900 |
| 2017-07-31 | 5,780 | 5,860 | 5,750 | 5,820 | 265,200 | 2,910 |
| 2017-07-28 | 5,840 | 5,840 | 5,780 | 5,800 | 230,400 | 2,900 |
| 2017-07-27 | 5,800 | 5,840 | 5,780 | 5,830 | 358,000 | 2,915 |
| 2017-07-26 | 5,760 | 5,800 | 5,740 | 5,770 | 396,900 | 2,885 |
| 2017-07-25 | 5,740 | 5,770 | 5,680 | 5,690 | 178,300 | 2,845 |
| 2017-07-24 | 5,750 | 5,750 | 5,660 | 5,710 | 203,700 | 2,855 |
| 2017-07-21 | 5,700 | 5,830 | 5,690 | 5,790 | 286,100 | 2,895 |
| 2017-07-20 | 5,640 | 5,720 | 5,620 | 5,720 | 183,500 | 2,860 |
| 2017-07-19 | 5,680 | 5,680 | 5,570 | 5,640 | 346,500 | 2,820 |
| 2017-07-18 | 5,710 | 5,720 | 5,640 | 5,680 | 182,900 | 2,840 |
| 2017-07-14 | 5,670 | 5,750 | 5,660 | 5,730 | 191,600 | 2,865 |
| 2017-07-13 | 5,720 | 5,750 | 5,660 | 5,660 | 201,300 | 2,830 |
| 2017-07-12 | 5,730 | 5,760 | 5,700 | 5,720 | 352,500 | 2,860 |
| 2017-07-11 | 5,690 | 5,750 | 5,670 | 5,720 | 215,000 | 2,860 |
| 2017-07-10 | 5,640 | 5,750 | 5,630 | 5,730 | 391,700 | 2,865 |
| 2017-07-07 | 5,510 | 5,600 | 5,510 | 5,570 | 271,200 | 2,785 |
| 2017-07-06 | 5,590 | 5,630 | 5,540 | 5,560 | 238,400 | 2,780 |
| 2017-07-05 | 5,540 | 5,590 | 5,500 | 5,580 | 417,900 | 2,790 |
| 2017-07-04 | 5,660 | 5,700 | 5,570 | 5,580 | 322,200 | 2,790 |
| 2017-07-03 | 5,680 | 5,720 | 5,630 | 5,640 | 464,700 | 2,820 |
| 2017-06-30 | 5,590 | 5,590 | 5,540 | 5,590 | 350,300 | 2,795 |
| 2017-06-29 | 5,710 | 5,710 | 5,620 | 5,640 | 237,900 | 2,820 |
| 2017-06-28 | 5,700 | 5,710 | 5,610 | 5,630 | 358,900 | 2,815 |
| 2017-06-27 | 5,760 | 5,770 | 5,710 | 5,730 | 264,900 | 2,865 |
| 2017-06-26 | 5,750 | 5,820 | 5,740 | 5,740 | 351,900 | 2,870 |
| 2017-06-23 | 5,810 | 5,830 | 5,760 | 5,780 | 200,900 | 2,890 |
| 2017-06-22 | 5,800 | 5,840 | 5,780 | 5,810 | 299,300 | 2,905 |
| 2017-06-21 | 5,770 | 5,840 | 5,770 | 5,780 | 311,000 | 2,890 |
| 2017-06-20 | 5,810 | 5,840 | 5,770 | 5,770 | 432,200 | 2,885 |
| 2017-06-19 | 5,710 | 5,760 | 5,700 | 5,730 | 204,500 | 2,865 |
| 2017-06-16 | 5,760 | 5,780 | 5,700 | 5,710 | 637,500 | 2,855 |
| 2017-06-15 | 5,730 | 5,780 | 5,660 | 5,720 | 734,700 | 2,860 |
| 2017-06-14 | 6,000 | 6,010 | 5,890 | 5,900 | 505,700 | 2,950 |
| 2017-06-13 | 6,050 | 6,050 | 5,930 | 5,950 | 474,300 | 2,975 |
| 2017-06-12 | 6,160 | 6,170 | 6,050 | 6,080 | 370,800 | 3,040 |
| 2017-06-09 | 6,180 | 6,290 | 6,160 | 6,230 | 322,200 | 3,115 |
| 2017-06-08 | 6,260 | 6,310 | 6,210 | 6,210 | 257,100 | 3,105 |
| 2017-06-07 | 6,130 | 6,280 | 6,100 | 6,260 | 373,400 | 3,130 |
| 2017-06-06 | 6,220 | 6,230 | 6,150 | 6,150 | 343,300 | 3,075 |
| 2017-06-05 | 6,310 | 6,340 | 6,240 | 6,240 | 288,700 | 3,120 |
| 2017-06-02 | 6,270 | 6,350 | 6,260 | 6,330 | 285,800 | 3,165 |
| 2017-06-01 | 6,210 | 6,250 | 6,180 | 6,230 | 360,100 | 3,115 |
| 2017-05-31 | 6,280 | 6,310 | 6,220 | 6,240 | 331,300 | 3,120 |
| 2017-05-30 | 6,380 | 6,380 | 6,290 | 6,350 | 293,800 | 3,175 |
| 2017-05-29 | 6,450 | 6,480 | 6,400 | 6,420 | 245,300 | 3,210 |
| 2017-05-26 | 6,420 | 6,540 | 6,380 | 6,450 | 460,400 | 3,225 |
| 2017-05-25 | 6,380 | 6,420 | 6,330 | 6,390 | 335,400 | 3,195 |
| 2017-05-24 | 6,330 | 6,360 | 6,280 | 6,340 | 221,700 | 3,170 |
| 2017-05-23 | 6,310 | 6,380 | 6,260 | 6,270 | 325,500 | 3,135 |
| 2017-05-22 | 6,350 | 6,400 | 6,310 | 6,330 | 229,500 | 3,165 |
| 2017-05-19 | 6,320 | 6,350 | 6,270 | 6,330 | 242,300 | 3,165 |
| 2017-05-18 | 6,350 | 6,390 | 6,290 | 6,320 | 365,700 | 3,160 |
| 2017-05-17 | 6,480 | 6,530 | 6,470 | 6,500 | 211,100 | 3,250 |
| 2017-05-16 | 6,570 | 6,620 | 6,520 | 6,550 | 248,900 | 3,275 |
| 2017-05-15 | 6,590 | 6,600 | 6,510 | 6,540 | 324,200 | 3,270 |
| 2017-05-12 | 6,650 | 6,680 | 6,610 | 6,670 | 317,300 | 3,335 |
| 2017-05-11 | 6,660 | 6,740 | 6,650 | 6,700 | 457,100 | 3,350 |
| 2017-05-10 | 6,660 | 6,680 | 6,620 | 6,660 | 260,700 | 3,330 |
| 2017-05-09 | 6,660 | 6,700 | 6,600 | 6,640 | 459,500 | 3,320 |
| 2017-05-08 | 6,580 | 6,640 | 6,550 | 6,610 | 479,300 | 3,305 |
| 2017-05-02 | 6,480 | 6,500 | 6,420 | 6,450 | 367,300 | 3,225 |
| 2017-05-01 | 6,370 | 6,470 | 6,340 | 6,420 | 376,000 | 3,210 |
| 2017-04-28 | 6,270 | 6,490 | 6,250 | 6,290 | 485,000 | 3,145 |
| 2017-04-27 | 6,260 | 6,320 | 6,240 | 6,320 | 310,000 | 3,160 |
| 2017-04-26 | 6,220 | 6,250 | 6,190 | 6,240 | 356,700 | 3,120 |
| 2017-04-25 | 6,110 | 6,240 | 6,070 | 6,220 | 314,400 | 3,110 |
| 2017-04-24 | 6,190 | 6,220 | 6,080 | 6,110 | 305,000 | 3,055 |
| 2017-04-21 | 6,060 | 6,120 | 6,010 | 6,090 | 399,200 | 3,045 |
| 2017-04-20 | 5,930 | 6,000 | 5,920 | 5,940 | 256,800 | 2,970 |
| 2017-04-19 | 5,870 | 5,970 | 5,820 | 5,930 | 345,700 | 2,965 |
| 2017-04-18 | 6,010 | 6,100 | 5,920 | 5,970 | 248,800 | 2,985 |
| 2017-04-17 | 5,880 | 5,940 | 5,850 | 5,940 | 227,300 | 2,970 |
| 2017-04-14 | 6,000 | 6,010 | 5,890 | 5,920 | 259,000 | 2,960 |
| 2017-04-13 | 5,980 | 6,030 | 5,910 | 6,030 | 354,100 | 3,015 |
| 2017-04-12 | 6,240 | 6,250 | 6,080 | 6,110 | 307,600 | 3,055 |
| 2017-04-11 | 6,240 | 6,300 | 6,210 | 6,300 | 254,800 | 3,150 |
| 2017-04-10 | 6,140 | 6,330 | 6,130 | 6,300 | 327,400 | 3,150 |
| 2017-04-07 | 6,220 | 6,220 | 6,060 | 6,100 | 401,600 | 3,050 |
| 2017-04-06 | 6,220 | 6,220 | 6,100 | 6,120 | 418,500 | 3,060 |
| 2017-04-05 | 6,230 | 6,280 | 6,160 | 6,250 | 351,000 | 3,125 |
| 2017-04-04 | 6,390 | 6,410 | 6,190 | 6,230 | 441,800 | 3,115 |
| 2017-04-03 | 6,340 | 6,390 | 6,300 | 6,380 | 368,500 | 3,190 |
| 2017-03-31 | 6,430 | 6,440 | 6,270 | 6,270 | 381,300 | 3,135 |
| 2017-03-30 | 6,380 | 6,430 | 6,340 | 6,360 | 229,300 | 3,180 |
| 2017-03-29 | 6,420 | 6,470 | 6,350 | 6,390 | 229,500 | 3,195 |
| 2017-03-28 | 6,290 | 6,370 | 6,290 | 6,360 | 208,900 | 3,180 |
| 2017-03-27 | 6,300 | 6,330 | 6,200 | 6,230 | 249,700 | 3,115 |
| 2017-03-24 | 6,280 | 6,390 | 6,270 | 6,370 | 221,300 | 3,185 |
| 2017-03-23 | 6,300 | 6,340 | 6,270 | 6,290 | 205,800 | 3,145 |
| 2017-03-22 | 6,300 | 6,370 | 6,300 | 6,320 | 341,000 | 3,160 |
| 2017-03-21 | 6,390 | 6,460 | 6,360 | 6,440 | 231,100 | 3,220 |
| 2017-03-17 | 6,450 | 6,470 | 6,400 | 6,410 | 286,600 | 3,205 |
| 2017-03-16 | 6,310 | 6,490 | 6,290 | 6,480 | 294,800 | 3,240 |
| 2017-03-15 | 6,340 | 6,420 | 6,330 | 6,380 | 214,500 | 3,190 |
| 2017-03-14 | 6,400 | 6,450 | 6,360 | 6,430 | 289,100 | 3,215 |
| 2017-03-13 | 6,390 | 6,430 | 6,360 | 6,420 | 268,800 | 3,210 |
| 2017-03-10 | 6,400 | 6,420 | 6,300 | 6,400 | 412,000 | 3,200 |
| 2017-03-09 | 6,180 | 6,370 | 6,160 | 6,320 | 583,600 | 3,160 |
| 2017-03-08 | 6,080 | 6,100 | 5,980 | 6,100 | 407,600 | 3,050 |
| 2017-03-07 | 6,130 | 6,170 | 6,030 | 6,120 | 451,000 | 3,060 |
| 2017-03-06 | 6,190 | 6,240 | 6,160 | 6,230 | 355,000 | 3,115 |
| 2017-03-03 | 6,230 | 6,270 | 6,130 | 6,160 | 336,500 | 3,080 |
| 2017-03-02 | 6,270 | 6,310 | 6,220 | 6,260 | 291,300 | 3,130 |
| 2017-03-01 | 6,110 | 6,170 | 6,070 | 6,160 | 361,400 | 3,080 |
| 2017-02-28 | 6,120 | 6,190 | 6,060 | 6,070 | 364,000 | 3,035 |
| 2017-02-27 | 6,040 | 6,110 | 5,990 | 6,100 | 397,200 | 3,050 |
| 2017-02-24 | 6,150 | 6,220 | 6,100 | 6,110 | 315,200 | 3,055 |
| 2017-02-23 | 6,160 | 6,200 | 6,120 | 6,170 | 315,500 | 3,085 |
| 2017-02-22 | 6,250 | 6,290 | 6,170 | 6,220 | 429,200 | 3,110 |
| 2017-02-21 | 6,230 | 6,290 | 6,210 | 6,250 | 224,300 | 3,125 |
| 2017-02-20 | 6,200 | 6,250 | 6,160 | 6,230 | 254,400 | 3,115 |
| 2017-02-17 | 6,180 | 6,300 | 6,180 | 6,270 | 297,100 | 3,135 |
| 2017-02-16 | 6,300 | 6,310 | 6,170 | 6,230 | 339,800 | 3,115 |
| 2017-02-15 | 6,220 | 6,320 | 6,100 | 6,280 | 640,600 | 3,140 |
| 2017-02-14 | 6,400 | 6,420 | 5,910 | 6,050 | 860,700 | 3,025 |
| 2017-02-13 | 6,350 | 6,400 | 6,290 | 6,380 | 369,400 | 3,190 |
| 2017-02-10 | 6,110 | 6,320 | 6,070 | 6,310 | 695,200 | 3,155 |
| 2017-02-09 | 6,080 | 6,120 | 6,000 | 6,010 | 391,200 | 3,005 |
| 2017-02-08 | 6,080 | 6,170 | 6,020 | 6,130 | 834,100 | 3,065 |
| 2017-02-07 | 5,750 | 5,780 | 5,680 | 5,740 | 249,400 | 2,870 |
| 2017-02-06 | 5,900 | 5,920 | 5,750 | 5,800 | 324,600 | 2,900 |
| 2017-02-03 | 5,810 | 5,930 | 5,810 | 5,860 | 378,600 | 2,930 |
| 2017-02-02 | 5,880 | 5,890 | 5,750 | 5,790 | 322,400 | 2,895 |
| 2017-02-01 | 5,740 | 5,890 | 5,740 | 5,870 | 306,000 | 2,935 |
| 2017-01-31 | 5,810 | 5,860 | 5,800 | 5,810 | 473,500 | 2,905 |
| 2017-01-30 | 6,010 | 6,010 | 5,940 | 5,950 | 285,500 | 2,975 |
| 2017-01-27 | 6,090 | 6,100 | 6,010 | 6,040 | 289,800 | 3,020 |
| 2017-01-26 | 5,980 | 6,110 | 5,950 | 6,070 | 434,700 | 3,035 |
| 2017-01-25 | 5,850 | 5,920 | 5,820 | 5,900 | 429,000 | 2,950 |
| 2017-01-24 | 5,850 | 5,890 | 5,810 | 5,850 | 327,600 | 2,925 |
| 2017-01-23 | 5,950 | 5,990 | 5,870 | 5,920 | 348,300 | 2,960 |
| 2017-01-20 | 6,020 | 6,070 | 6,000 | 6,050 | 229,200 | 3,025 |
| 2017-01-19 | 5,980 | 6,050 | 5,980 | 6,020 | 270,800 | 3,010 |
| 2017-01-18 | 5,860 | 5,910 | 5,790 | 5,880 | 378,300 | 2,940 |
| 2017-01-17 | 5,920 | 5,990 | 5,890 | 5,910 | 555,200 | 2,955 |
| 2017-01-16 | 5,990 | 6,000 | 5,840 | 5,930 | 443,800 | 2,965 |
| 2017-01-13 | 6,030 | 6,040 | 5,920 | 5,960 | 394,300 | 2,980 |
| 2017-01-12 | 6,130 | 6,160 | 5,980 | 6,060 | 342,500 | 3,030 |
| 2017-01-11 | 6,000 | 6,150 | 5,970 | 6,150 | 653,000 | 3,075 |
| 2017-01-10 | 6,050 | 6,120 | 6,000 | 6,030 | 514,000 | 3,015 |
| 2017-01-06 | 5,930 | 6,000 | 5,910 | 5,970 | 462,800 | 2,985 |
| 2017-01-05 | 6,230 | 6,240 | 6,050 | 6,070 | 602,100 | 3,035 |
| 2017-01-04 | 6,120 | 6,290 | 6,120 | 6,290 | 281,600 | 3,145 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
