6871 (株)日本マイクロニクス 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 | 1,169 | 1,186 | 1,158 | 1,164 | 206,000 | 1,164 |
| 2017-12-28 | 1,170 | 1,173 | 1,147 | 1,162 | 276,300 | 1,162 |
| 2017-12-27 | 1,116 | 1,171 | 1,115 | 1,167 | 433,100 | 1,167 |
| 2017-12-26 | 1,115 | 1,147 | 1,109 | 1,109 | 381,700 | 1,109 |
| 2017-12-25 | 1,120 | 1,125 | 1,110 | 1,122 | 200,100 | 1,122 |
| 2017-12-22 | 1,123 | 1,131 | 1,109 | 1,110 | 375,900 | 1,110 |
| 2017-12-21 | 1,141 | 1,157 | 1,126 | 1,134 | 469,400 | 1,134 |
| 2017-12-20 | 1,157 | 1,167 | 1,145 | 1,156 | 193,100 | 1,156 |
| 2017-12-19 | 1,173 | 1,182 | 1,156 | 1,159 | 249,600 | 1,159 |
| 2017-12-18 | 1,162 | 1,180 | 1,156 | 1,167 | 363,300 | 1,167 |
| 2017-12-15 | 1,147 | 1,160 | 1,137 | 1,143 | 247,400 | 1,143 |
| 2017-12-14 | 1,126 | 1,162 | 1,123 | 1,147 | 224,900 | 1,147 |
| 2017-12-13 | 1,145 | 1,163 | 1,120 | 1,137 | 283,100 | 1,137 |
| 2017-12-12 | 1,146 | 1,172 | 1,137 | 1,149 | 451,000 | 1,149 |
| 2017-12-11 | 1,118 | 1,153 | 1,105 | 1,144 | 431,000 | 1,144 |
| 2017-12-08 | 1,062 | 1,129 | 1,062 | 1,119 | 582,800 | 1,119 |
| 2017-12-07 | 1,056 | 1,084 | 1,056 | 1,077 | 292,900 | 1,077 |
| 2017-12-06 | 1,069 | 1,088 | 1,052 | 1,053 | 463,300 | 1,053 |
| 2017-12-05 | 1,071 | 1,079 | 1,062 | 1,073 | 380,200 | 1,073 |
| 2017-12-04 | 1,097 | 1,098 | 1,075 | 1,077 | 246,200 | 1,077 |
| 2017-12-01 | 1,088 | 1,109 | 1,069 | 1,103 | 417,800 | 1,103 |
| 2017-11-30 | 1,134 | 1,135 | 1,058 | 1,088 | 957,700 | 1,088 |
| 2017-11-29 | 1,113 | 1,149 | 1,109 | 1,146 | 716,100 | 1,146 |
| 2017-11-28 | 1,095 | 1,108 | 1,084 | 1,104 | 351,700 | 1,104 |
| 2017-11-27 | 1,121 | 1,127 | 1,085 | 1,091 | 621,200 | 1,091 |
| 2017-11-24 | 1,137 | 1,137 | 1,117 | 1,130 | 268,200 | 1,130 |
| 2017-11-22 | 1,132 | 1,143 | 1,126 | 1,137 | 364,300 | 1,137 |
| 2017-11-21 | 1,113 | 1,145 | 1,106 | 1,125 | 518,800 | 1,125 |
| 2017-11-20 | 1,150 | 1,151 | 1,103 | 1,109 | 840,400 | 1,109 |
| 2017-11-17 | 1,250 | 1,254 | 1,135 | 1,140 | 1,352,300 | 1,140 |
| 2017-11-16 | 1,239 | 1,269 | 1,216 | 1,254 | 821,700 | 1,254 |
| 2017-11-15 | 1,161 | 1,288 | 1,160 | 1,255 | 1,800,100 | 1,255 |
| 2017-11-13 | 1,180 | 1,205 | 1,166 | 1,201 | 306,600 | 1,201 |
| 2017-11-10 | 1,163 | 1,220 | 1,145 | 1,206 | 502,200 | 1,206 |
| 2017-11-09 | 1,190 | 1,254 | 1,170 | 1,193 | 986,600 | 1,193 |
| 2017-11-08 | 1,176 | 1,183 | 1,163 | 1,173 | 247,600 | 1,173 |
| 2017-11-07 | 1,131 | 1,179 | 1,127 | 1,178 | 578,600 | 1,178 |
| 2017-11-06 | 1,073 | 1,143 | 1,073 | 1,139 | 604,300 | 1,139 |
| 2017-11-02 | 1,138 | 1,140 | 1,065 | 1,067 | 611,800 | 1,067 |
| 2017-11-01 | 1,136 | 1,153 | 1,132 | 1,140 | 458,900 | 1,140 |
| 2017-10-31 | 1,118 | 1,127 | 1,111 | 1,122 | 183,900 | 1,122 |
| 2017-10-30 | 1,105 | 1,127 | 1,103 | 1,118 | 394,600 | 1,118 |
| 2017-10-27 | 1,085 | 1,104 | 1,085 | 1,098 | 291,200 | 1,098 |
| 2017-10-26 | 1,070 | 1,086 | 1,070 | 1,082 | 124,900 | 1,082 |
| 2017-10-25 | 1,093 | 1,100 | 1,079 | 1,081 | 229,800 | 1,081 |
| 2017-10-24 | 1,080 | 1,089 | 1,067 | 1,088 | 146,900 | 1,088 |
| 2017-10-23 | 1,080 | 1,092 | 1,067 | 1,080 | 276,400 | 1,080 |
| 2017-10-20 | 1,056 | 1,064 | 1,053 | 1,063 | 164,000 | 1,063 |
| 2017-10-19 | 1,068 | 1,081 | 1,061 | 1,065 | 289,100 | 1,065 |
| 2017-10-18 | 1,075 | 1,079 | 1,054 | 1,062 | 169,400 | 1,062 |
| 2017-10-17 | 1,084 | 1,089 | 1,062 | 1,071 | 185,400 | 1,071 |
| 2017-10-16 | 1,081 | 1,090 | 1,074 | 1,081 | 242,400 | 1,081 |
| 2017-10-13 | 1,105 | 1,105 | 1,082 | 1,089 | 183,000 | 1,089 |
| 2017-10-12 | 1,115 | 1,117 | 1,100 | 1,107 | 234,800 | 1,107 |
| 2017-10-11 | 1,102 | 1,119 | 1,096 | 1,099 | 393,600 | 1,099 |
| 2017-10-10 | 1,071 | 1,104 | 1,071 | 1,090 | 299,700 | 1,090 |
| 2017-10-06 | 1,080 | 1,084 | 1,065 | 1,070 | 153,200 | 1,070 |
| 2017-10-05 | 1,073 | 1,095 | 1,063 | 1,063 | 183,500 | 1,063 |
| 2017-10-04 | 1,080 | 1,082 | 1,067 | 1,072 | 163,400 | 1,072 |
| 2017-10-03 | 1,086 | 1,095 | 1,071 | 1,072 | 259,500 | 1,072 |
| 2017-10-02 | 1,040 | 1,080 | 1,040 | 1,079 | 436,600 | 1,079 |
| 2017-09-29 | 1,026 | 1,038 | 1,023 | 1,037 | 162,900 | 1,037 |
| 2017-09-28 | 1,025 | 1,049 | 1,021 | 1,035 | 336,000 | 1,035 |
| 2017-09-27 | 1,004 | 1,021 | 996 | 1,008 | 326,400 | 1,008 |
| 2017-09-26 | 1,033 | 1,036 | 1,006 | 1,009 | 352,100 | 1,009 |
| 2017-09-25 | 1,046 | 1,067 | 1,027 | 1,048 | 354,400 | 1,048 |
| 2017-09-22 | 1,025 | 1,038 | 1,015 | 1,034 | 264,400 | 1,034 |
| 2017-09-21 | 1,035 | 1,041 | 1,020 | 1,030 | 255,600 | 1,030 |
| 2017-09-20 | 1,040 | 1,047 | 1,024 | 1,033 | 391,200 | 1,033 |
| 2017-09-19 | 1,011 | 1,037 | 1,011 | 1,035 | 314,100 | 1,035 |
| 2017-09-15 | 985 | 1,003 | 975 | 1,003 | 263,400 | 1,003 |
| 2017-09-14 | 978 | 1,001 | 970 | 989 | 369,300 | 989 |
| 2017-09-13 | 985 | 988 | 967 | 967 | 199,100 | 967 |
| 2017-09-12 | 965 | 978 | 956 | 976 | 430,300 | 976 |
| 2017-09-11 | 945 | 969 | 940 | 963 | 406,500 | 963 |
| 2017-09-08 | 940 | 954 | 929 | 935 | 298,700 | 935 |
| 2017-09-07 | 941 | 955 | 930 | 940 | 351,500 | 940 |
| 2017-09-06 | 914 | 938 | 903 | 935 | 381,800 | 935 |
| 2017-09-05 | 992 | 1,005 | 918 | 921 | 1,088,300 | 921 |
| 2017-09-04 | 1,043 | 1,043 | 1,016 | 1,023 | 220,000 | 1,023 |
| 2017-09-01 | 1,035 | 1,049 | 1,026 | 1,043 | 373,400 | 1,043 |
| 2017-08-31 | 1,038 | 1,041 | 1,018 | 1,032 | 418,800 | 1,032 |
| 2017-08-30 | 1,017 | 1,029 | 1,006 | 1,025 | 372,000 | 1,025 |
| 2017-08-29 | 1,008 | 1,008 | 995 | 1,006 | 443,800 | 1,006 |
| 2017-08-28 | 1,038 | 1,044 | 1,018 | 1,021 | 177,300 | 1,021 |
| 2017-08-25 | 1,048 | 1,048 | 1,019 | 1,034 | 291,700 | 1,034 |
| 2017-08-24 | 1,046 | 1,050 | 1,037 | 1,039 | 222,900 | 1,039 |
| 2017-08-23 | 1,061 | 1,110 | 1,037 | 1,050 | 1,220,100 | 1,050 |
| 2017-08-22 | 1,045 | 1,062 | 1,036 | 1,055 | 225,700 | 1,055 |
| 2017-08-21 | 1,062 | 1,062 | 1,046 | 1,049 | 163,600 | 1,049 |
| 2017-08-18 | 1,076 | 1,081 | 1,053 | 1,058 | 271,400 | 1,058 |
| 2017-08-17 | 1,074 | 1,097 | 1,065 | 1,096 | 239,400 | 1,096 |
| 2017-08-16 | 1,069 | 1,087 | 1,062 | 1,067 | 296,200 | 1,067 |
| 2017-08-15 | 1,068 | 1,077 | 1,045 | 1,061 | 570,100 | 1,061 |
| 2017-08-14 | 1,084 | 1,105 | 1,066 | 1,066 | 562,300 | 1,066 |
| 2017-08-10 | 1,139 | 1,163 | 1,098 | 1,114 | 484,900 | 1,114 |
| 2017-08-09 | 1,081 | 1,147 | 1,081 | 1,143 | 621,800 | 1,143 |
| 2017-08-08 | 1,108 | 1,136 | 1,102 | 1,134 | 312,000 | 1,134 |
| 2017-08-07 | 1,092 | 1,107 | 1,089 | 1,097 | 254,300 | 1,097 |
| 2017-08-04 | 1,085 | 1,100 | 1,078 | 1,080 | 334,400 | 1,080 |
| 2017-08-03 | 1,123 | 1,126 | 1,092 | 1,092 | 411,600 | 1,092 |
| 2017-08-02 | 1,129 | 1,152 | 1,129 | 1,134 | 350,100 | 1,134 |
| 2017-08-01 | 1,170 | 1,171 | 1,127 | 1,129 | 324,200 | 1,129 |
| 2017-07-31 | 1,175 | 1,189 | 1,157 | 1,171 | 335,200 | 1,171 |
| 2017-07-28 | 1,225 | 1,231 | 1,175 | 1,182 | 411,000 | 1,182 |
| 2017-07-27 | 1,191 | 1,231 | 1,184 | 1,226 | 303,800 | 1,226 |
| 2017-07-26 | 1,225 | 1,225 | 1,197 | 1,210 | 249,500 | 1,210 |
| 2017-07-25 | 1,229 | 1,240 | 1,214 | 1,226 | 296,200 | 1,226 |
| 2017-07-24 | 1,218 | 1,231 | 1,209 | 1,222 | 383,000 | 1,222 |
| 2017-07-21 | 1,210 | 1,230 | 1,210 | 1,228 | 345,500 | 1,228 |
| 2017-07-20 | 1,210 | 1,229 | 1,202 | 1,214 | 424,300 | 1,214 |
| 2017-07-19 | 1,175 | 1,210 | 1,173 | 1,208 | 507,500 | 1,208 |
| 2017-07-18 | 1,138 | 1,179 | 1,138 | 1,174 | 535,200 | 1,174 |
| 2017-07-14 | 1,163 | 1,163 | 1,133 | 1,144 | 323,700 | 1,144 |
| 2017-07-13 | 1,163 | 1,184 | 1,141 | 1,164 | 727,900 | 1,164 |
| 2017-07-12 | 1,150 | 1,162 | 1,140 | 1,159 | 274,900 | 1,159 |
| 2017-07-11 | 1,153 | 1,168 | 1,140 | 1,147 | 494,800 | 1,147 |
| 2017-07-10 | 1,120 | 1,166 | 1,114 | 1,152 | 651,400 | 1,152 |
| 2017-07-07 | 1,089 | 1,127 | 1,086 | 1,110 | 486,100 | 1,110 |
| 2017-07-06 | 1,114 | 1,139 | 1,090 | 1,100 | 547,900 | 1,100 |
| 2017-07-05 | 1,072 | 1,116 | 1,070 | 1,114 | 566,300 | 1,114 |
| 2017-07-04 | 1,110 | 1,114 | 1,070 | 1,077 | 609,000 | 1,077 |
| 2017-07-03 | 1,139 | 1,141 | 1,103 | 1,107 | 664,800 | 1,107 |
| 2017-06-30 | 1,119 | 1,120 | 1,093 | 1,109 | 935,200 | 1,109 |
| 2017-06-29 | 1,175 | 1,186 | 1,129 | 1,139 | 958,300 | 1,139 |
| 2017-06-28 | 1,223 | 1,223 | 1,176 | 1,180 | 685,900 | 1,180 |
| 2017-06-27 | 1,260 | 1,267 | 1,218 | 1,235 | 659,800 | 1,235 |
| 2017-06-26 | 1,200 | 1,260 | 1,199 | 1,258 | 781,400 | 1,258 |
| 2017-06-23 | 1,220 | 1,222 | 1,184 | 1,204 | 440,400 | 1,204 |
| 2017-06-22 | 1,206 | 1,229 | 1,180 | 1,194 | 530,700 | 1,194 |
| 2017-06-21 | 1,167 | 1,225 | 1,164 | 1,198 | 856,300 | 1,198 |
| 2017-06-20 | 1,184 | 1,208 | 1,164 | 1,173 | 712,700 | 1,173 |
| 2017-06-19 | 1,168 | 1,196 | 1,159 | 1,161 | 576,000 | 1,161 |
| 2017-06-16 | 1,245 | 1,245 | 1,161 | 1,175 | 1,182,700 | 1,175 |
| 2017-06-15 | 1,230 | 1,258 | 1,201 | 1,208 | 726,100 | 1,208 |
| 2017-06-14 | 1,220 | 1,290 | 1,219 | 1,243 | 1,857,700 | 1,243 |
| 2017-06-13 | 1,210 | 1,225 | 1,190 | 1,204 | 650,300 | 1,204 |
| 2017-06-12 | 1,203 | 1,226 | 1,185 | 1,210 | 733,100 | 1,210 |
| 2017-06-09 | 1,252 | 1,255 | 1,211 | 1,215 | 657,200 | 1,215 |
| 2017-06-08 | 1,259 | 1,285 | 1,239 | 1,241 | 1,088,900 | 1,241 |
| 2017-06-07 | 1,170 | 1,265 | 1,163 | 1,259 | 1,872,300 | 1,259 |
| 2017-06-06 | 1,182 | 1,193 | 1,141 | 1,170 | 845,400 | 1,170 |
| 2017-06-05 | 1,178 | 1,195 | 1,162 | 1,182 | 828,100 | 1,182 |
| 2017-06-02 | 1,168 | 1,227 | 1,168 | 1,186 | 1,942,200 | 1,186 |
| 2017-06-01 | 1,086 | 1,210 | 1,085 | 1,155 | 2,973,000 | 1,155 |
| 2017-05-31 | 1,052 | 1,085 | 1,035 | 1,060 | 719,500 | 1,060 |
| 2017-05-30 | 1,107 | 1,109 | 1,059 | 1,061 | 509,400 | 1,061 |
| 2017-05-29 | 1,065 | 1,121 | 1,058 | 1,097 | 959,300 | 1,097 |
| 2017-05-26 | 1,075 | 1,081 | 1,042 | 1,052 | 612,000 | 1,052 |
| 2017-05-25 | 1,040 | 1,095 | 1,040 | 1,091 | 1,627,300 | 1,091 |
| 2017-05-24 | 972 | 1,040 | 972 | 1,037 | 1,014,900 | 1,037 |
| 2017-05-23 | 973 | 987 | 961 | 963 | 541,500 | 963 |
| 2017-05-22 | 947 | 979 | 945 | 973 | 425,800 | 973 |
| 2017-05-19 | 936 | 949 | 932 | 947 | 290,500 | 947 |
| 2017-05-18 | 931 | 944 | 915 | 934 | 401,700 | 934 |
| 2017-05-17 | 951 | 961 | 946 | 951 | 317,700 | 951 |
| 2017-05-16 | 935 | 963 | 932 | 960 | 314,200 | 960 |
| 2017-05-15 | 935 | 948 | 927 | 932 | 305,700 | 932 |
| 2017-05-12 | 957 | 978 | 943 | 944 | 479,000 | 944 |
| 2017-05-11 | 949 | 973 | 949 | 956 | 357,000 | 956 |
| 2017-05-10 | 967 | 970 | 946 | 947 | 392,400 | 947 |
| 2017-05-09 | 970 | 981 | 961 | 966 | 325,500 | 966 |
| 2017-05-08 | 965 | 991 | 965 | 983 | 432,500 | 983 |
| 2017-05-02 | 951 | 964 | 947 | 955 | 230,700 | 955 |
| 2017-05-01 | 962 | 965 | 944 | 947 | 342,300 | 947 |
| 2017-04-28 | 938 | 974 | 926 | 968 | 754,400 | 968 |
| 2017-04-27 | 919 | 936 | 909 | 936 | 481,400 | 936 |
| 2017-04-26 | 925 | 931 | 911 | 923 | 299,200 | 923 |
| 2017-04-25 | 890 | 919 | 886 | 915 | 369,400 | 915 |
| 2017-04-24 | 906 | 909 | 882 | 886 | 245,000 | 886 |
| 2017-04-21 | 885 | 901 | 876 | 898 | 266,200 | 898 |
| 2017-04-20 | 872 | 891 | 872 | 877 | 249,100 | 877 |
| 2017-04-19 | 842 | 877 | 841 | 872 | 349,400 | 872 |
| 2017-04-18 | 867 | 874 | 844 | 852 | 268,400 | 852 |
| 2017-04-17 | 831 | 855 | 827 | 850 | 375,400 | 850 |
| 2017-04-14 | 853 | 859 | 833 | 840 | 406,000 | 840 |
| 2017-04-13 | 840 | 863 | 831 | 863 | 560,200 | 863 |
| 2017-04-12 | 903 | 907 | 854 | 858 | 1,007,600 | 858 |
| 2017-04-11 | 978 | 980 | 914 | 923 | 681,600 | 923 |
| 2017-04-10 | 990 | 1,002 | 972 | 993 | 329,200 | 993 |
| 2017-04-07 | 990 | 1,010 | 962 | 984 | 469,400 | 984 |
| 2017-04-06 | 996 | 996 | 968 | 980 | 351,000 | 980 |
| 2017-04-05 | 1,009 | 1,020 | 983 | 1,001 | 352,400 | 1,001 |
| 2017-04-04 | 998 | 1,035 | 982 | 1,001 | 725,700 | 1,001 |
| 2017-04-03 | 990 | 1,009 | 984 | 997 | 400,500 | 997 |
| 2017-03-31 | 1,001 | 1,013 | 987 | 989 | 487,100 | 989 |
| 2017-03-30 | 999 | 1,029 | 986 | 993 | 569,300 | 993 |
| 2017-03-29 | 971 | 996 | 967 | 996 | 635,900 | 996 |
| 2017-03-28 | 924 | 962 | 917 | 962 | 587,200 | 962 |
| 2017-03-27 | 914 | 928 | 906 | 909 | 272,800 | 909 |
| 2017-03-24 | 903 | 935 | 898 | 929 | 298,700 | 929 |
| 2017-03-23 | 913 | 915 | 896 | 901 | 249,500 | 901 |
| 2017-03-22 | 906 | 913 | 899 | 904 | 405,800 | 904 |
| 2017-03-21 | 921 | 926 | 916 | 921 | 175,000 | 921 |
| 2017-03-17 | 943 | 953 | 928 | 931 | 336,600 | 931 |
| 2017-03-16 | 927 | 948 | 918 | 948 | 284,500 | 948 |
| 2017-03-15 | 941 | 943 | 924 | 929 | 278,700 | 929 |
| 2017-03-14 | 947 | 954 | 935 | 947 | 241,100 | 947 |
| 2017-03-13 | 956 | 964 | 946 | 947 | 280,300 | 947 |
| 2017-03-10 | 971 | 973 | 955 | 963 | 277,800 | 963 |
| 2017-03-09 | 950 | 965 | 947 | 962 | 243,100 | 962 |
| 2017-03-08 | 971 | 981 | 949 | 950 | 407,400 | 950 |
| 2017-03-07 | 940 | 981 | 934 | 974 | 996,700 | 974 |
| 2017-03-06 | 929 | 936 | 921 | 930 | 278,500 | 930 |
| 2017-03-03 | 936 | 939 | 922 | 928 | 296,100 | 928 |
| 2017-03-02 | 945 | 947 | 934 | 941 | 372,200 | 941 |
| 2017-03-01 | 931 | 938 | 918 | 936 | 503,100 | 936 |
| 2017-02-28 | 920 | 933 | 914 | 929 | 556,100 | 929 |
| 2017-02-27 | 916 | 918 | 903 | 917 | 385,900 | 917 |
| 2017-02-24 | 920 | 929 | 909 | 919 | 385,900 | 919 |
| 2017-02-23 | 923 | 927 | 913 | 922 | 242,000 | 922 |
| 2017-02-22 | 924 | 934 | 914 | 920 | 467,300 | 920 |
| 2017-02-21 | 901 | 922 | 894 | 921 | 652,000 | 921 |
| 2017-02-20 | 912 | 914 | 897 | 901 | 525,300 | 901 |
| 2017-02-17 | 902 | 924 | 897 | 917 | 434,600 | 917 |
| 2017-02-16 | 904 | 906 | 892 | 905 | 539,200 | 905 |
| 2017-02-15 | 930 | 931 | 902 | 905 | 565,800 | 905 |
| 2017-02-14 | 938 | 938 | 920 | 921 | 464,300 | 921 |
| 2017-02-13 | 907 | 928 | 905 | 926 | 608,400 | 926 |
| 2017-02-10 | 924 | 927 | 900 | 903 | 972,100 | 903 |
| 2017-02-09 | 914 | 935 | 907 | 909 | 749,800 | 909 |
| 2017-02-08 | 930 | 939 | 908 | 913 | 1,263,100 | 913 |
| 2017-02-07 | 1,015 | 1,018 | 926 | 936 | 2,913,700 | 936 |
| 2017-02-06 | 1,082 | 1,120 | 1,075 | 1,116 | 521,400 | 1,116 |
| 2017-02-03 | 1,090 | 1,100 | 1,058 | 1,071 | 211,800 | 1,071 |
| 2017-02-02 | 1,115 | 1,119 | 1,081 | 1,085 | 159,700 | 1,085 |
| 2017-02-01 | 1,103 | 1,109 | 1,089 | 1,106 | 203,300 | 1,106 |
| 2017-01-31 | 1,130 | 1,137 | 1,111 | 1,114 | 247,300 | 1,114 |
| 2017-01-30 | 1,134 | 1,147 | 1,122 | 1,139 | 204,000 | 1,139 |
| 2017-01-27 | 1,118 | 1,132 | 1,118 | 1,124 | 283,800 | 1,124 |
| 2017-01-26 | 1,075 | 1,126 | 1,074 | 1,115 | 385,800 | 1,115 |
| 2017-01-25 | 1,081 | 1,086 | 1,056 | 1,061 | 165,500 | 1,061 |
| 2017-01-24 | 1,058 | 1,067 | 1,036 | 1,063 | 216,300 | 1,063 |
| 2017-01-23 | 1,064 | 1,071 | 1,047 | 1,058 | 205,500 | 1,058 |
| 2017-01-20 | 1,091 | 1,095 | 1,075 | 1,085 | 152,400 | 1,085 |
| 2017-01-19 | 1,092 | 1,105 | 1,068 | 1,088 | 267,700 | 1,088 |
| 2017-01-18 | 1,087 | 1,094 | 1,060 | 1,086 | 206,600 | 1,086 |
| 2017-01-17 | 1,100 | 1,116 | 1,092 | 1,100 | 203,800 | 1,100 |
| 2017-01-16 | 1,126 | 1,136 | 1,101 | 1,111 | 242,200 | 1,111 |
| 2017-01-13 | 1,127 | 1,151 | 1,118 | 1,132 | 190,300 | 1,132 |
| 2017-01-12 | 1,155 | 1,159 | 1,125 | 1,126 | 225,500 | 1,126 |
| 2017-01-11 | 1,172 | 1,175 | 1,144 | 1,148 | 282,200 | 1,148 |
| 2017-01-10 | 1,124 | 1,175 | 1,123 | 1,158 | 471,400 | 1,158 |
| 2017-01-06 | 1,146 | 1,146 | 1,119 | 1,124 | 294,200 | 1,124 |
| 2017-01-05 | 1,150 | 1,160 | 1,135 | 1,155 | 359,300 | 1,155 |
| 2017-01-04 | 1,167 | 1,171 | 1,146 | 1,152 | 408,900 | 1,152 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→1.2株 [1997-09-25]1株→1.1株
