6670 (株)MCJ 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 | 1,182 | 1,190 | 1,174 | 1,180 | 152,600 | 590 |
| 2017-12-28 | 1,183 | 1,193 | 1,177 | 1,180 | 168,800 | 590 |
| 2017-12-27 | 1,175 | 1,196 | 1,172 | 1,186 | 282,200 | 593 |
| 2017-12-26 | 1,160 | 1,180 | 1,157 | 1,170 | 335,600 | 585 |
| 2017-12-25 | 1,156 | 1,162 | 1,136 | 1,162 | 247,800 | 581 |
| 2017-12-22 | 1,161 | 1,164 | 1,155 | 1,158 | 215,000 | 579 |
| 2017-12-21 | 1,165 | 1,165 | 1,153 | 1,161 | 200,100 | 580.50 |
| 2017-12-20 | 1,155 | 1,166 | 1,152 | 1,166 | 199,300 | 583 |
| 2017-12-19 | 1,162 | 1,171 | 1,140 | 1,143 | 215,900 | 571.50 |
| 2017-12-18 | 1,127 | 1,163 | 1,125 | 1,162 | 347,800 | 581 |
| 2017-12-15 | 1,121 | 1,129 | 1,118 | 1,120 | 231,200 | 560 |
| 2017-12-14 | 1,128 | 1,133 | 1,120 | 1,125 | 173,000 | 562.50 |
| 2017-12-13 | 1,127 | 1,127 | 1,108 | 1,120 | 232,200 | 560 |
| 2017-12-12 | 1,128 | 1,128 | 1,118 | 1,120 | 260,700 | 560 |
| 2017-12-11 | 1,127 | 1,129 | 1,116 | 1,123 | 228,300 | 561.50 |
| 2017-12-08 | 1,119 | 1,126 | 1,113 | 1,126 | 361,900 | 563 |
| 2017-12-07 | 1,123 | 1,137 | 1,114 | 1,126 | 239,200 | 563 |
| 2017-12-06 | 1,122 | 1,135 | 1,104 | 1,128 | 502,300 | 564 |
| 2017-12-05 | 1,128 | 1,128 | 1,094 | 1,126 | 473,000 | 563 |
| 2017-12-04 | 1,120 | 1,129 | 1,110 | 1,120 | 301,600 | 560 |
| 2017-12-01 | 1,125 | 1,147 | 1,105 | 1,113 | 428,300 | 556.50 |
| 2017-11-30 | 1,104 | 1,133 | 1,084 | 1,133 | 887,300 | 566.50 |
| 2017-11-29 | 1,081 | 1,089 | 1,072 | 1,089 | 315,400 | 544.50 |
| 2017-11-28 | 1,085 | 1,089 | 1,068 | 1,081 | 338,500 | 540.50 |
| 2017-11-27 | 1,080 | 1,095 | 1,065 | 1,074 | 255,700 | 537 |
| 2017-11-24 | 1,030 | 1,087 | 1,029 | 1,077 | 469,500 | 538.50 |
| 2017-11-22 | 1,021 | 1,045 | 1,018 | 1,040 | 253,800 | 520 |
| 2017-11-21 | 1,025 | 1,028 | 1,000 | 1,014 | 434,100 | 507 |
| 2017-11-20 | 1,036 | 1,040 | 1,017 | 1,028 | 274,300 | 514 |
| 2017-11-17 | 1,041 | 1,048 | 1,022 | 1,037 | 233,700 | 518.50 |
| 2017-11-16 | 1,015 | 1,039 | 983 | 1,035 | 661,200 | 517.50 |
| 2017-11-15 | 1,043 | 1,052 | 1,018 | 1,025 | 553,300 | 512.50 |
| 2017-11-13 | 1,065 | 1,065 | 1,040 | 1,047 | 379,300 | 523.50 |
| 2017-11-10 | 1,063 | 1,076 | 1,057 | 1,061 | 304,600 | 530.50 |
| 2017-11-09 | 1,142 | 1,142 | 1,067 | 1,078 | 709,300 | 539 |
| 2017-11-08 | 1,078 | 1,139 | 1,073 | 1,136 | 744,100 | 568 |
| 2017-11-07 | 1,080 | 1,080 | 1,058 | 1,078 | 560,600 | 539 |
| 2017-11-06 | 1,131 | 1,134 | 1,023 | 1,074 | 1,455,600 | 537 |
| 2017-11-02 | 1,216 | 1,242 | 1,094 | 1,133 | 1,498,700 | 566.50 |
| 2017-11-01 | 1,200 | 1,204 | 1,186 | 1,204 | 172,000 | 602 |
| 2017-10-31 | 1,185 | 1,203 | 1,183 | 1,193 | 190,900 | 596.50 |
| 2017-10-30 | 1,190 | 1,195 | 1,179 | 1,182 | 272,100 | 591 |
| 2017-10-27 | 1,172 | 1,192 | 1,165 | 1,183 | 241,500 | 591.50 |
| 2017-10-26 | 1,191 | 1,193 | 1,172 | 1,172 | 155,100 | 586 |
| 2017-10-25 | 1,166 | 1,195 | 1,166 | 1,183 | 312,900 | 591.50 |
| 2017-10-24 | 1,135 | 1,165 | 1,123 | 1,163 | 222,900 | 581.50 |
| 2017-10-23 | 1,128 | 1,136 | 1,119 | 1,133 | 172,900 | 566.50 |
| 2017-10-20 | 1,138 | 1,141 | 1,122 | 1,123 | 247,000 | 561.50 |
| 2017-10-19 | 1,143 | 1,151 | 1,137 | 1,146 | 221,200 | 573 |
| 2017-10-18 | 1,150 | 1,153 | 1,143 | 1,150 | 142,700 | 575 |
| 2017-10-17 | 1,136 | 1,154 | 1,132 | 1,150 | 282,900 | 575 |
| 2017-10-16 | 1,160 | 1,163 | 1,143 | 1,148 | 309,300 | 574 |
| 2017-10-13 | 1,159 | 1,163 | 1,152 | 1,162 | 223,200 | 581 |
| 2017-10-12 | 1,155 | 1,168 | 1,153 | 1,160 | 309,500 | 580 |
| 2017-10-11 | 1,168 | 1,168 | 1,151 | 1,151 | 411,700 | 575.50 |
| 2017-10-10 | 1,190 | 1,190 | 1,152 | 1,170 | 434,600 | 585 |
| 2017-10-06 | 1,199 | 1,206 | 1,196 | 1,201 | 133,000 | 600.50 |
| 2017-10-05 | 1,200 | 1,205 | 1,199 | 1,201 | 107,800 | 600.50 |
| 2017-10-04 | 1,207 | 1,210 | 1,197 | 1,199 | 281,400 | 599.50 |
| 2017-10-03 | 1,228 | 1,229 | 1,215 | 1,217 | 155,000 | 608.50 |
| 2017-10-02 | 1,226 | 1,236 | 1,221 | 1,226 | 153,500 | 613 |
| 2017-09-29 | 1,216 | 1,219 | 1,208 | 1,218 | 95,200 | 609 |
| 2017-09-28 | 1,224 | 1,226 | 1,210 | 1,216 | 145,800 | 608 |
| 2017-09-27 | 1,213 | 1,218 | 1,205 | 1,210 | 91,200 | 605 |
| 2017-09-26 | 1,212 | 1,213 | 1,201 | 1,210 | 158,000 | 605 |
| 2017-09-25 | 1,216 | 1,222 | 1,209 | 1,211 | 117,200 | 605.50 |
| 2017-09-22 | 1,239 | 1,239 | 1,197 | 1,205 | 364,900 | 602.50 |
| 2017-09-21 | 1,230 | 1,248 | 1,221 | 1,230 | 292,200 | 615 |
| 2017-09-20 | 1,256 | 1,260 | 1,223 | 1,226 | 240,900 | 613 |
| 2017-09-19 | 1,246 | 1,265 | 1,236 | 1,258 | 200,400 | 629 |
| 2017-09-15 | 1,222 | 1,247 | 1,221 | 1,244 | 161,400 | 622 |
| 2017-09-14 | 1,237 | 1,246 | 1,221 | 1,222 | 196,400 | 611 |
| 2017-09-13 | 1,245 | 1,247 | 1,236 | 1,237 | 155,300 | 618.50 |
| 2017-09-12 | 1,250 | 1,255 | 1,234 | 1,236 | 194,900 | 618 |
| 2017-09-11 | 1,203 | 1,232 | 1,202 | 1,219 | 155,800 | 609.50 |
| 2017-09-08 | 1,217 | 1,224 | 1,191 | 1,192 | 215,900 | 596 |
| 2017-09-07 | 1,233 | 1,239 | 1,214 | 1,221 | 146,200 | 610.50 |
| 2017-09-06 | 1,217 | 1,221 | 1,192 | 1,214 | 345,200 | 607 |
| 2017-09-05 | 1,287 | 1,291 | 1,235 | 1,237 | 244,500 | 618.50 |
| 2017-09-04 | 1,300 | 1,301 | 1,272 | 1,289 | 161,200 | 644.50 |
| 2017-09-01 | 1,280 | 1,315 | 1,280 | 1,310 | 278,700 | 655 |
| 2017-08-31 | 1,286 | 1,291 | 1,276 | 1,285 | 147,100 | 642.50 |
| 2017-08-30 | 1,285 | 1,295 | 1,273 | 1,292 | 111,100 | 646 |
| 2017-08-29 | 1,260 | 1,292 | 1,260 | 1,289 | 89,700 | 644.50 |
| 2017-08-28 | 1,277 | 1,278 | 1,263 | 1,270 | 107,900 | 635 |
| 2017-08-25 | 1,287 | 1,287 | 1,273 | 1,277 | 42,000 | 638.50 |
| 2017-08-24 | 1,295 | 1,295 | 1,277 | 1,278 | 107,100 | 639 |
| 2017-08-23 | 1,300 | 1,307 | 1,294 | 1,296 | 157,300 | 648 |
| 2017-08-22 | 1,284 | 1,301 | 1,276 | 1,297 | 169,000 | 648.50 |
| 2017-08-21 | 1,276 | 1,293 | 1,274 | 1,288 | 152,900 | 644 |
| 2017-08-18 | 1,280 | 1,285 | 1,267 | 1,272 | 147,300 | 636 |
| 2017-08-17 | 1,299 | 1,299 | 1,286 | 1,289 | 125,600 | 644.50 |
| 2017-08-16 | 1,298 | 1,304 | 1,292 | 1,299 | 224,500 | 649.50 |
| 2017-08-15 | 1,292 | 1,305 | 1,283 | 1,295 | 147,800 | 647.50 |
| 2017-08-14 | 1,280 | 1,294 | 1,266 | 1,292 | 247,600 | 646 |
| 2017-08-10 | 1,295 | 1,315 | 1,292 | 1,292 | 276,700 | 646 |
| 2017-08-09 | 1,313 | 1,324 | 1,296 | 1,316 | 376,200 | 658 |
| 2017-08-08 | 1,309 | 1,323 | 1,303 | 1,313 | 367,600 | 656.50 |
| 2017-08-07 | 1,315 | 1,323 | 1,303 | 1,309 | 230,900 | 654.50 |
| 2017-08-04 | 1,300 | 1,327 | 1,280 | 1,321 | 887,300 | 660.50 |
| 2017-08-03 | 1,300 | 1,313 | 1,283 | 1,308 | 273,900 | 654 |
| 2017-08-02 | 1,295 | 1,310 | 1,292 | 1,306 | 282,500 | 653 |
| 2017-08-01 | 1,302 | 1,308 | 1,275 | 1,280 | 293,300 | 640 |
| 2017-07-31 | 1,300 | 1,316 | 1,291 | 1,304 | 307,700 | 652 |
| 2017-07-28 | 1,305 | 1,316 | 1,290 | 1,301 | 304,900 | 650.50 |
| 2017-07-27 | 1,299 | 1,313 | 1,292 | 1,305 | 359,600 | 652.50 |
| 2017-07-26 | 1,283 | 1,297 | 1,271 | 1,297 | 239,200 | 648.50 |
| 2017-07-25 | 1,290 | 1,297 | 1,273 | 1,283 | 257,500 | 641.50 |
| 2017-07-24 | 1,295 | 1,301 | 1,282 | 1,300 | 318,500 | 650 |
| 2017-07-21 | 1,288 | 1,307 | 1,282 | 1,287 | 287,900 | 643.50 |
| 2017-07-20 | 1,230 | 1,302 | 1,230 | 1,280 | 679,100 | 640 |
| 2017-07-19 | 1,201 | 1,265 | 1,201 | 1,244 | 778,000 | 622 |
| 2017-07-18 | 1,174 | 1,194 | 1,173 | 1,193 | 323,500 | 596.50 |
| 2017-07-14 | 1,176 | 1,186 | 1,170 | 1,172 | 156,600 | 586 |
| 2017-07-13 | 1,184 | 1,184 | 1,164 | 1,170 | 165,900 | 585 |
| 2017-07-12 | 1,188 | 1,196 | 1,166 | 1,175 | 219,900 | 587.50 |
| 2017-07-11 | 1,151 | 1,185 | 1,151 | 1,182 | 193,600 | 591 |
| 2017-07-10 | 1,171 | 1,172 | 1,159 | 1,161 | 114,200 | 580.50 |
| 2017-07-07 | 1,157 | 1,172 | 1,157 | 1,164 | 94,400 | 582 |
| 2017-07-06 | 1,172 | 1,176 | 1,159 | 1,162 | 193,200 | 581 |
| 2017-07-05 | 1,155 | 1,173 | 1,152 | 1,168 | 144,000 | 584 |
| 2017-07-04 | 1,196 | 1,198 | 1,156 | 1,156 | 324,200 | 578 |
| 2017-07-03 | 1,180 | 1,199 | 1,180 | 1,183 | 253,400 | 591.50 |
| 2017-06-30 | 1,172 | 1,187 | 1,165 | 1,186 | 203,400 | 593 |
| 2017-06-29 | 1,156 | 1,194 | 1,156 | 1,191 | 285,200 | 595.50 |
| 2017-06-28 | 1,183 | 1,185 | 1,150 | 1,153 | 384,300 | 576.50 |
| 2017-06-27 | 1,210 | 1,210 | 1,183 | 1,186 | 295,100 | 593 |
| 2017-06-26 | 1,200 | 1,217 | 1,197 | 1,203 | 217,200 | 601.50 |
| 2017-06-23 | 1,220 | 1,224 | 1,196 | 1,196 | 329,100 | 598 |
| 2017-06-22 | 1,226 | 1,231 | 1,219 | 1,221 | 245,000 | 610.50 |
| 2017-06-21 | 1,234 | 1,257 | 1,231 | 1,231 | 362,300 | 615.50 |
| 2017-06-20 | 1,242 | 1,247 | 1,233 | 1,234 | 351,900 | 617 |
| 2017-06-19 | 1,246 | 1,257 | 1,232 | 1,246 | 193,700 | 623 |
| 2017-06-16 | 1,267 | 1,277 | 1,232 | 1,243 | 512,500 | 621.50 |
| 2017-06-15 | 1,251 | 1,287 | 1,251 | 1,274 | 359,100 | 637 |
| 2017-06-14 | 1,254 | 1,268 | 1,243 | 1,249 | 411,500 | 624.50 |
| 2017-06-13 | 1,216 | 1,258 | 1,207 | 1,228 | 389,800 | 614 |
| 2017-06-12 | 1,241 | 1,243 | 1,172 | 1,212 | 422,600 | 606 |
| 2017-06-09 | 1,256 | 1,266 | 1,242 | 1,245 | 295,000 | 622.50 |
| 2017-06-08 | 1,273 | 1,287 | 1,261 | 1,267 | 187,700 | 633.50 |
| 2017-06-07 | 1,280 | 1,283 | 1,259 | 1,270 | 191,300 | 635 |
| 2017-06-06 | 1,292 | 1,301 | 1,279 | 1,281 | 186,200 | 640.50 |
| 2017-06-05 | 1,279 | 1,301 | 1,274 | 1,290 | 206,600 | 645 |
| 2017-06-02 | 1,274 | 1,307 | 1,271 | 1,279 | 399,100 | 639.50 |
| 2017-06-01 | 1,265 | 1,280 | 1,256 | 1,268 | 253,200 | 634 |
| 2017-05-31 | 1,274 | 1,284 | 1,259 | 1,259 | 205,200 | 629.50 |
| 2017-05-30 | 1,231 | 1,272 | 1,231 | 1,267 | 189,500 | 633.50 |
| 2017-05-29 | 1,260 | 1,261 | 1,229 | 1,233 | 293,500 | 616.50 |
| 2017-05-26 | 1,274 | 1,284 | 1,257 | 1,261 | 314,900 | 630.50 |
| 2017-05-25 | 1,269 | 1,274 | 1,257 | 1,274 | 270,400 | 637 |
| 2017-05-24 | 1,255 | 1,264 | 1,234 | 1,262 | 278,900 | 631 |
| 2017-05-23 | 1,267 | 1,269 | 1,223 | 1,236 | 719,200 | 618 |
| 2017-05-22 | 1,290 | 1,296 | 1,267 | 1,274 | 435,600 | 637 |
| 2017-05-19 | 1,293 | 1,325 | 1,292 | 1,298 | 434,900 | 649 |
| 2017-05-18 | 1,280 | 1,312 | 1,260 | 1,297 | 401,100 | 648.50 |
| 2017-05-17 | 1,255 | 1,327 | 1,255 | 1,304 | 622,600 | 652 |
| 2017-05-16 | 1,290 | 1,295 | 1,243 | 1,265 | 800,600 | 632.50 |
| 2017-05-15 | 1,332 | 1,337 | 1,273 | 1,309 | 697,800 | 654.50 |
| 2017-05-12 | 1,330 | 1,355 | 1,277 | 1,333 | 1,141,400 | 666.50 |
| 2017-05-11 | 1,300 | 1,330 | 1,300 | 1,330 | 422,600 | 665 |
| 2017-05-10 | 1,286 | 1,304 | 1,277 | 1,299 | 278,600 | 649.50 |
| 2017-05-09 | 1,310 | 1,310 | 1,285 | 1,291 | 297,100 | 645.50 |
| 2017-05-08 | 1,300 | 1,304 | 1,291 | 1,304 | 252,300 | 652 |
| 2017-05-02 | 1,292 | 1,294 | 1,287 | 1,290 | 181,300 | 645 |
| 2017-05-01 | 1,286 | 1,298 | 1,278 | 1,282 | 195,900 | 641 |
| 2017-04-28 | 1,281 | 1,298 | 1,267 | 1,286 | 245,500 | 643 |
| 2017-04-27 | 1,280 | 1,289 | 1,271 | 1,273 | 210,400 | 636.50 |
| 2017-04-26 | 1,252 | 1,283 | 1,249 | 1,279 | 428,200 | 639.50 |
| 2017-04-25 | 1,234 | 1,247 | 1,211 | 1,240 | 283,400 | 620 |
| 2017-04-24 | 1,256 | 1,262 | 1,239 | 1,247 | 184,500 | 623.50 |
| 2017-04-21 | 1,252 | 1,259 | 1,231 | 1,252 | 150,500 | 626 |
| 2017-04-20 | 1,259 | 1,259 | 1,239 | 1,249 | 155,800 | 624.50 |
| 2017-04-19 | 1,242 | 1,273 | 1,235 | 1,250 | 283,400 | 625 |
| 2017-04-18 | 1,245 | 1,251 | 1,231 | 1,251 | 431,000 | 625.50 |
| 2017-04-17 | 1,177 | 1,223 | 1,174 | 1,217 | 315,100 | 608.50 |
| 2017-04-14 | 1,184 | 1,209 | 1,177 | 1,190 | 349,900 | 595 |
| 2017-04-13 | 1,155 | 1,208 | 1,146 | 1,189 | 382,600 | 594.50 |
| 2017-04-12 | 1,188 | 1,205 | 1,157 | 1,176 | 550,500 | 588 |
| 2017-04-11 | 1,249 | 1,249 | 1,192 | 1,193 | 449,800 | 596.50 |
| 2017-04-10 | 1,229 | 1,260 | 1,229 | 1,247 | 311,400 | 623.50 |
| 2017-04-07 | 1,219 | 1,240 | 1,182 | 1,209 | 395,400 | 604.50 |
| 2017-04-06 | 1,266 | 1,270 | 1,205 | 1,219 | 503,500 | 609.50 |
| 2017-04-05 | 1,276 | 1,288 | 1,237 | 1,281 | 397,900 | 640.50 |
| 2017-04-04 | 1,310 | 1,317 | 1,256 | 1,270 | 563,100 | 635 |
| 2017-04-03 | 1,295 | 1,317 | 1,287 | 1,308 | 450,000 | 654 |
| 2017-03-31 | 1,319 | 1,340 | 1,305 | 1,306 | 478,300 | 653 |
| 2017-03-30 | 1,292 | 1,330 | 1,290 | 1,315 | 472,300 | 657.50 |
| 2017-03-29 | 1,258 | 1,302 | 1,240 | 1,292 | 562,000 | 646 |
| 2017-03-28 | 1,283 | 1,290 | 1,264 | 1,271 | 336,700 | 635.50 |
| 2017-03-27 | 1,294 | 1,302 | 1,273 | 1,280 | 418,200 | 640 |
| 2017-03-24 | 1,305 | 1,313 | 1,283 | 1,292 | 341,100 | 646 |
| 2017-03-23 | 1,309 | 1,317 | 1,278 | 1,296 | 559,500 | 648 |
| 2017-03-22 | 1,270 | 1,302 | 1,270 | 1,287 | 589,400 | 643.50 |
| 2017-03-21 | 1,249 | 1,296 | 1,249 | 1,296 | 788,300 | 648 |
| 2017-03-17 | 1,232 | 1,266 | 1,229 | 1,247 | 1,131,300 | 623.50 |
| 2017-03-16 | 1,198 | 1,239 | 1,198 | 1,233 | 385,900 | 616.50 |
| 2017-03-15 | 1,219 | 1,224 | 1,190 | 1,198 | 409,600 | 599 |
| 2017-03-14 | 1,212 | 1,234 | 1,204 | 1,227 | 339,300 | 613.50 |
| 2017-03-13 | 1,221 | 1,237 | 1,210 | 1,214 | 295,000 | 607 |
| 2017-03-10 | 1,245 | 1,257 | 1,230 | 1,235 | 191,700 | 617.50 |
| 2017-03-09 | 1,242 | 1,250 | 1,218 | 1,248 | 330,500 | 624 |
| 2017-03-08 | 1,255 | 1,255 | 1,238 | 1,242 | 179,700 | 621 |
| 2017-03-07 | 1,261 | 1,263 | 1,239 | 1,254 | 340,500 | 627 |
| 2017-03-06 | 1,249 | 1,268 | 1,248 | 1,263 | 282,200 | 631.50 |
| 2017-03-03 | 1,254 | 1,262 | 1,243 | 1,258 | 319,800 | 629 |
| 2017-03-02 | 1,250 | 1,273 | 1,243 | 1,254 | 667,000 | 627 |
| 2017-03-01 | 1,233 | 1,241 | 1,218 | 1,240 | 378,200 | 620 |
| 2017-02-28 | 1,244 | 1,244 | 1,223 | 1,238 | 413,200 | 619 |
| 2017-02-27 | 1,250 | 1,250 | 1,221 | 1,239 | 550,700 | 619.50 |
| 2017-02-24 | 1,186 | 1,235 | 1,183 | 1,234 | 946,800 | 617 |
| 2017-02-23 | 1,192 | 1,192 | 1,178 | 1,186 | 258,800 | 593 |
| 2017-02-22 | 1,187 | 1,197 | 1,177 | 1,197 | 502,000 | 598.50 |
| 2017-02-21 | 1,192 | 1,197 | 1,181 | 1,187 | 605,600 | 593.50 |
| 2017-02-20 | 1,132 | 1,173 | 1,131 | 1,170 | 704,900 | 585 |
| 2017-02-17 | 1,085 | 1,117 | 1,081 | 1,110 | 338,900 | 555 |
| 2017-02-16 | 1,100 | 1,101 | 1,087 | 1,090 | 238,300 | 545 |
| 2017-02-15 | 1,083 | 1,104 | 1,083 | 1,102 | 380,600 | 551 |
| 2017-02-14 | 1,091 | 1,092 | 1,075 | 1,076 | 316,900 | 538 |
| 2017-02-13 | 1,058 | 1,089 | 1,056 | 1,087 | 329,000 | 543.50 |
| 2017-02-10 | 1,057 | 1,069 | 1,046 | 1,051 | 248,900 | 525.50 |
| 2017-02-09 | 1,046 | 1,054 | 1,025 | 1,049 | 401,100 | 524.50 |
| 2017-02-08 | 1,029 | 1,054 | 1,019 | 1,043 | 452,400 | 521.50 |
| 2017-02-07 | 1,054 | 1,055 | 1,024 | 1,037 | 778,900 | 518.50 |
| 2017-02-06 | 1,138 | 1,142 | 1,069 | 1,072 | 1,084,100 | 536 |
| 2017-02-03 | 1,163 | 1,173 | 1,085 | 1,150 | 1,156,800 | 575 |
| 2017-02-02 | 1,177 | 1,188 | 1,156 | 1,157 | 393,500 | 578.50 |
| 2017-02-01 | 1,160 | 1,175 | 1,159 | 1,175 | 313,600 | 587.50 |
| 2017-01-31 | 1,183 | 1,190 | 1,157 | 1,157 | 622,700 | 578.50 |
| 2017-01-30 | 1,145 | 1,212 | 1,143 | 1,203 | 926,800 | 601.50 |
| 2017-01-27 | 1,128 | 1,148 | 1,121 | 1,140 | 364,000 | 570 |
| 2017-01-26 | 1,148 | 1,149 | 1,120 | 1,128 | 396,900 | 564 |
| 2017-01-25 | 1,110 | 1,143 | 1,106 | 1,143 | 353,800 | 571.50 |
| 2017-01-24 | 1,115 | 1,116 | 1,093 | 1,103 | 365,200 | 551.50 |
| 2017-01-23 | 1,120 | 1,122 | 1,104 | 1,117 | 195,500 | 558.50 |
| 2017-01-20 | 1,110 | 1,122 | 1,103 | 1,121 | 332,900 | 560.50 |
| 2017-01-19 | 1,133 | 1,141 | 1,103 | 1,110 | 395,000 | 555 |
| 2017-01-18 | 1,118 | 1,126 | 1,080 | 1,125 | 571,600 | 562.50 |
| 2017-01-17 | 1,151 | 1,156 | 1,123 | 1,135 | 333,300 | 567.50 |
| 2017-01-16 | 1,178 | 1,178 | 1,150 | 1,153 | 345,300 | 576.50 |
| 2017-01-13 | 1,175 | 1,186 | 1,151 | 1,185 | 398,600 | 592.50 |
| 2017-01-12 | 1,189 | 1,191 | 1,171 | 1,178 | 284,200 | 589 |
| 2017-01-11 | 1,200 | 1,202 | 1,167 | 1,179 | 572,800 | 589.50 |
| 2017-01-10 | 1,200 | 1,216 | 1,189 | 1,197 | 673,200 | 598.50 |
| 2017-01-06 | 1,170 | 1,198 | 1,167 | 1,189 | 559,200 | 594.50 |
| 2017-01-05 | 1,150 | 1,171 | 1,142 | 1,170 | 279,800 | 585 |
| 2017-01-04 | 1,160 | 1,167 | 1,144 | 1,151 | 382,200 | 575.50 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2011-09-28]1株→100株 [2005-12-27]1株→3株 [2004-07-27]1株→10株
