6875 (株)メガチップス 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 | 3,410 | 3,425 | 3,360 | 3,380 | 144,500 | 3,380 |
| 2017-12-28 | 3,450 | 3,480 | 3,410 | 3,425 | 240,300 | 3,425 |
| 2017-12-27 | 3,380 | 3,450 | 3,350 | 3,450 | 229,800 | 3,450 |
| 2017-12-26 | 3,340 | 3,385 | 3,340 | 3,360 | 144,100 | 3,360 |
| 2017-12-25 | 3,370 | 3,380 | 3,335 | 3,340 | 155,600 | 3,340 |
| 2017-12-22 | 3,300 | 3,400 | 3,265 | 3,385 | 389,400 | 3,385 |
| 2017-12-21 | 3,275 | 3,295 | 3,250 | 3,290 | 134,500 | 3,290 |
| 2017-12-20 | 3,220 | 3,280 | 3,190 | 3,275 | 165,100 | 3,275 |
| 2017-12-19 | 3,300 | 3,300 | 3,190 | 3,200 | 284,300 | 3,200 |
| 2017-12-18 | 3,235 | 3,310 | 3,230 | 3,290 | 302,000 | 3,290 |
| 2017-12-15 | 3,170 | 3,240 | 3,170 | 3,220 | 269,100 | 3,220 |
| 2017-12-14 | 3,150 | 3,205 | 3,120 | 3,170 | 164,100 | 3,170 |
| 2017-12-13 | 3,185 | 3,225 | 3,150 | 3,170 | 259,800 | 3,170 |
| 2017-12-12 | 3,235 | 3,245 | 3,180 | 3,185 | 295,800 | 3,185 |
| 2017-12-11 | 3,250 | 3,255 | 3,180 | 3,240 | 289,000 | 3,240 |
| 2017-12-08 | 3,245 | 3,280 | 3,195 | 3,210 | 379,000 | 3,210 |
| 2017-12-07 | 3,215 | 3,265 | 3,190 | 3,245 | 270,800 | 3,245 |
| 2017-12-06 | 3,150 | 3,345 | 3,150 | 3,225 | 510,100 | 3,225 |
| 2017-12-05 | 3,235 | 3,235 | 3,135 | 3,150 | 455,500 | 3,150 |
| 2017-12-04 | 3,410 | 3,410 | 3,260 | 3,275 | 452,100 | 3,275 |
| 2017-12-01 | 3,460 | 3,470 | 3,360 | 3,380 | 298,300 | 3,380 |
| 2017-11-30 | 3,560 | 3,565 | 3,375 | 3,415 | 714,100 | 3,415 |
| 2017-11-29 | 3,700 | 3,730 | 3,570 | 3,575 | 357,900 | 3,575 |
| 2017-11-28 | 3,750 | 3,760 | 3,625 | 3,730 | 378,000 | 3,730 |
| 2017-11-27 | 3,760 | 3,825 | 3,700 | 3,775 | 632,800 | 3,775 |
| 2017-11-24 | 3,665 | 3,770 | 3,635 | 3,760 | 517,400 | 3,760 |
| 2017-11-22 | 3,610 | 3,665 | 3,585 | 3,665 | 355,800 | 3,665 |
| 2017-11-21 | 3,600 | 3,615 | 3,520 | 3,600 | 441,000 | 3,600 |
| 2017-11-20 | 3,485 | 3,580 | 3,455 | 3,580 | 482,500 | 3,580 |
| 2017-11-17 | 3,450 | 3,525 | 3,390 | 3,515 | 376,800 | 3,515 |
| 2017-11-16 | 3,355 | 3,465 | 3,330 | 3,450 | 267,400 | 3,450 |
| 2017-11-15 | 3,460 | 3,515 | 3,390 | 3,400 | 384,000 | 3,400 |
| 2017-11-13 | 3,400 | 3,430 | 3,360 | 3,415 | 282,400 | 3,415 |
| 2017-11-10 | 3,360 | 3,490 | 3,335 | 3,430 | 467,700 | 3,430 |
| 2017-11-09 | 3,475 | 3,505 | 3,395 | 3,445 | 490,300 | 3,445 |
| 2017-11-08 | 3,540 | 3,570 | 3,470 | 3,490 | 285,800 | 3,490 |
| 2017-11-07 | 3,555 | 3,595 | 3,505 | 3,535 | 447,700 | 3,535 |
| 2017-11-06 | 3,620 | 3,645 | 3,520 | 3,550 | 430,400 | 3,550 |
| 2017-11-02 | 3,700 | 3,720 | 3,640 | 3,660 | 328,900 | 3,660 |
| 2017-11-01 | 3,745 | 3,745 | 3,625 | 3,710 | 523,500 | 3,710 |
| 2017-10-31 | 3,700 | 3,845 | 3,670 | 3,720 | 857,500 | 3,720 |
| 2017-10-30 | 3,860 | 3,890 | 3,590 | 3,630 | 1,288,600 | 3,630 |
| 2017-10-27 | 3,790 | 3,890 | 3,745 | 3,800 | 537,700 | 3,800 |
| 2017-10-26 | 3,760 | 3,800 | 3,640 | 3,790 | 486,500 | 3,790 |
| 2017-10-25 | 3,670 | 3,840 | 3,655 | 3,805 | 1,044,400 | 3,805 |
| 2017-10-24 | 3,635 | 3,635 | 3,545 | 3,635 | 273,400 | 3,635 |
| 2017-10-23 | 3,580 | 3,660 | 3,530 | 3,625 | 417,100 | 3,625 |
| 2017-10-20 | 3,600 | 3,605 | 3,495 | 3,540 | 482,300 | 3,540 |
| 2017-10-19 | 3,650 | 3,655 | 3,570 | 3,585 | 337,200 | 3,585 |
| 2017-10-18 | 3,705 | 3,725 | 3,580 | 3,595 | 561,500 | 3,595 |
| 2017-10-17 | 3,865 | 3,865 | 3,675 | 3,690 | 993,500 | 3,690 |
| 2017-10-16 | 3,895 | 3,960 | 3,780 | 3,895 | 533,100 | 3,895 |
| 2017-10-13 | 3,765 | 3,885 | 3,760 | 3,815 | 622,300 | 3,815 |
| 2017-10-12 | 3,745 | 3,845 | 3,720 | 3,750 | 423,200 | 3,750 |
| 2017-10-11 | 3,800 | 3,805 | 3,685 | 3,725 | 373,800 | 3,725 |
| 2017-10-10 | 3,765 | 3,830 | 3,730 | 3,800 | 385,200 | 3,800 |
| 2017-10-06 | 3,695 | 3,810 | 3,680 | 3,765 | 406,500 | 3,765 |
| 2017-10-05 | 3,735 | 3,765 | 3,640 | 3,650 | 247,700 | 3,650 |
| 2017-10-04 | 3,780 | 3,845 | 3,745 | 3,760 | 409,800 | 3,760 |
| 2017-10-03 | 3,760 | 3,770 | 3,700 | 3,745 | 289,000 | 3,745 |
| 2017-10-02 | 3,690 | 3,780 | 3,680 | 3,720 | 369,200 | 3,720 |
| 2017-09-29 | 3,705 | 3,720 | 3,640 | 3,690 | 274,400 | 3,690 |
| 2017-09-28 | 3,605 | 3,685 | 3,555 | 3,665 | 518,500 | 3,665 |
| 2017-09-27 | 3,535 | 3,570 | 3,480 | 3,535 | 352,500 | 3,535 |
| 2017-09-26 | 3,670 | 3,730 | 3,510 | 3,515 | 569,500 | 3,515 |
| 2017-09-25 | 3,570 | 3,650 | 3,465 | 3,640 | 496,000 | 3,640 |
| 2017-09-22 | 3,710 | 3,725 | 3,520 | 3,570 | 679,900 | 3,570 |
| 2017-09-21 | 3,840 | 3,985 | 3,630 | 3,710 | 1,138,600 | 3,710 |
| 2017-09-20 | 3,790 | 3,920 | 3,725 | 3,810 | 662,800 | 3,810 |
| 2017-09-19 | 3,780 | 3,820 | 3,625 | 3,765 | 750,800 | 3,765 |
| 2017-09-15 | 3,705 | 3,755 | 3,640 | 3,745 | 333,400 | 3,745 |
| 2017-09-14 | 3,810 | 3,880 | 3,690 | 3,700 | 420,400 | 3,700 |
| 2017-09-13 | 3,755 | 3,865 | 3,735 | 3,835 | 357,700 | 3,835 |
| 2017-09-12 | 3,800 | 3,840 | 3,635 | 3,745 | 438,400 | 3,745 |
| 2017-09-11 | 3,625 | 3,755 | 3,615 | 3,755 | 211,800 | 3,755 |
| 2017-09-08 | 3,595 | 3,660 | 3,570 | 3,590 | 150,700 | 3,590 |
| 2017-09-07 | 3,650 | 3,680 | 3,580 | 3,595 | 219,900 | 3,595 |
| 2017-09-06 | 3,550 | 3,685 | 3,530 | 3,660 | 273,400 | 3,660 |
| 2017-09-05 | 3,785 | 3,835 | 3,605 | 3,620 | 349,100 | 3,620 |
| 2017-09-04 | 3,750 | 3,790 | 3,680 | 3,780 | 227,500 | 3,780 |
| 2017-09-01 | 3,680 | 3,835 | 3,650 | 3,780 | 538,000 | 3,780 |
| 2017-08-31 | 3,725 | 3,765 | 3,630 | 3,640 | 288,500 | 3,640 |
| 2017-08-30 | 3,650 | 3,710 | 3,625 | 3,700 | 299,500 | 3,700 |
| 2017-08-29 | 3,560 | 3,645 | 3,555 | 3,640 | 273,900 | 3,640 |
| 2017-08-28 | 3,705 | 3,775 | 3,530 | 3,550 | 519,300 | 3,550 |
| 2017-08-25 | 3,630 | 3,705 | 3,590 | 3,695 | 441,600 | 3,695 |
| 2017-08-24 | 3,510 | 3,580 | 3,495 | 3,565 | 179,300 | 3,565 |
| 2017-08-23 | 3,540 | 3,540 | 3,435 | 3,495 | 231,100 | 3,495 |
| 2017-08-22 | 3,410 | 3,495 | 3,395 | 3,415 | 502,400 | 3,415 |
| 2017-08-21 | 3,645 | 3,645 | 3,470 | 3,480 | 314,000 | 3,480 |
| 2017-08-18 | 3,590 | 3,655 | 3,570 | 3,635 | 315,000 | 3,635 |
| 2017-08-17 | 3,540 | 3,635 | 3,525 | 3,635 | 311,000 | 3,635 |
| 2017-08-16 | 3,565 | 3,600 | 3,485 | 3,500 | 455,100 | 3,500 |
| 2017-08-15 | 3,540 | 3,615 | 3,485 | 3,540 | 414,800 | 3,540 |
| 2017-08-14 | 3,405 | 3,530 | 3,405 | 3,435 | 360,400 | 3,435 |
| 2017-08-10 | 3,535 | 3,645 | 3,460 | 3,470 | 485,100 | 3,470 |
| 2017-08-09 | 3,555 | 3,620 | 3,505 | 3,540 | 602,100 | 3,540 |
| 2017-08-08 | 3,400 | 3,535 | 3,400 | 3,525 | 598,700 | 3,525 |
| 2017-08-07 | 3,340 | 3,385 | 3,240 | 3,370 | 607,300 | 3,370 |
| 2017-08-04 | 3,130 | 3,365 | 3,110 | 3,320 | 1,006,500 | 3,320 |
| 2017-08-03 | 2,800 | 3,165 | 2,800 | 3,165 | 1,244,100 | 3,165 |
| 2017-08-02 | 2,880 | 3,010 | 2,880 | 3,005 | 427,000 | 3,005 |
| 2017-08-01 | 2,930 | 2,938 | 2,837 | 2,861 | 404,200 | 2,861 |
| 2017-07-31 | 3,000 | 3,045 | 2,941 | 2,948 | 332,400 | 2,948 |
| 2017-07-28 | 3,070 | 3,115 | 3,020 | 3,040 | 508,100 | 3,040 |
| 2017-07-27 | 2,930 | 3,120 | 2,930 | 3,105 | 724,800 | 3,105 |
| 2017-07-26 | 2,945 | 2,970 | 2,911 | 2,935 | 379,100 | 2,935 |
| 2017-07-25 | 2,948 | 2,976 | 2,917 | 2,936 | 484,800 | 2,936 |
| 2017-07-24 | 2,920 | 2,936 | 2,880 | 2,931 | 269,000 | 2,931 |
| 2017-07-21 | 2,896 | 2,942 | 2,882 | 2,938 | 314,300 | 2,938 |
| 2017-07-20 | 2,840 | 2,935 | 2,840 | 2,923 | 750,100 | 2,923 |
| 2017-07-19 | 2,760 | 2,825 | 2,760 | 2,823 | 350,700 | 2,823 |
| 2017-07-18 | 2,720 | 2,752 | 2,665 | 2,752 | 359,700 | 2,752 |
| 2017-07-14 | 2,700 | 2,737 | 2,674 | 2,728 | 406,500 | 2,728 |
| 2017-07-13 | 2,779 | 2,779 | 2,697 | 2,697 | 332,100 | 2,697 |
| 2017-07-12 | 2,776 | 2,798 | 2,743 | 2,773 | 310,000 | 2,773 |
| 2017-07-11 | 2,839 | 2,851 | 2,756 | 2,780 | 449,900 | 2,780 |
| 2017-07-10 | 2,820 | 2,866 | 2,763 | 2,845 | 385,500 | 2,845 |
| 2017-07-07 | 2,736 | 2,817 | 2,701 | 2,781 | 367,900 | 2,781 |
| 2017-07-06 | 2,713 | 2,777 | 2,675 | 2,773 | 469,200 | 2,773 |
| 2017-07-05 | 2,602 | 2,713 | 2,554 | 2,713 | 539,600 | 2,713 |
| 2017-07-04 | 2,740 | 2,745 | 2,573 | 2,615 | 462,700 | 2,615 |
| 2017-07-03 | 2,757 | 2,767 | 2,705 | 2,715 | 247,400 | 2,715 |
| 2017-06-30 | 2,792 | 2,796 | 2,684 | 2,774 | 642,500 | 2,774 |
| 2017-06-29 | 2,863 | 2,937 | 2,822 | 2,842 | 353,600 | 2,842 |
| 2017-06-28 | 2,947 | 2,993 | 2,825 | 2,837 | 433,400 | 2,837 |
| 2017-06-27 | 2,898 | 2,986 | 2,885 | 2,986 | 581,400 | 2,986 |
| 2017-06-26 | 2,915 | 2,915 | 2,837 | 2,869 | 306,900 | 2,869 |
| 2017-06-23 | 2,882 | 2,906 | 2,842 | 2,866 | 573,800 | 2,866 |
| 2017-06-22 | 2,810 | 2,879 | 2,805 | 2,828 | 680,000 | 2,828 |
| 2017-06-21 | 2,759 | 2,825 | 2,757 | 2,800 | 1,055,100 | 2,800 |
| 2017-06-20 | 2,605 | 2,766 | 2,582 | 2,745 | 1,048,100 | 2,745 |
| 2017-06-19 | 2,517 | 2,586 | 2,500 | 2,555 | 274,500 | 2,555 |
| 2017-06-16 | 2,486 | 2,570 | 2,486 | 2,536 | 393,300 | 2,536 |
| 2017-06-15 | 2,539 | 2,551 | 2,460 | 2,510 | 389,300 | 2,510 |
| 2017-06-14 | 2,598 | 2,710 | 2,551 | 2,551 | 505,500 | 2,551 |
| 2017-06-13 | 2,501 | 2,572 | 2,478 | 2,566 | 374,900 | 2,566 |
| 2017-06-12 | 2,540 | 2,548 | 2,487 | 2,520 | 378,200 | 2,520 |
| 2017-06-09 | 2,574 | 2,622 | 2,545 | 2,587 | 350,900 | 2,587 |
| 2017-06-08 | 2,596 | 2,660 | 2,594 | 2,599 | 366,700 | 2,599 |
| 2017-06-07 | 2,615 | 2,628 | 2,539 | 2,616 | 435,600 | 2,616 |
| 2017-06-06 | 2,715 | 2,723 | 2,630 | 2,631 | 427,800 | 2,631 |
| 2017-06-05 | 2,637 | 2,695 | 2,627 | 2,691 | 361,100 | 2,691 |
| 2017-06-02 | 2,682 | 2,693 | 2,628 | 2,648 | 565,900 | 2,648 |
| 2017-06-01 | 2,700 | 2,749 | 2,653 | 2,686 | 672,200 | 2,686 |
| 2017-05-31 | 2,700 | 2,737 | 2,609 | 2,668 | 904,500 | 2,668 |
| 2017-05-30 | 2,566 | 2,722 | 2,564 | 2,709 | 1,045,800 | 2,709 |
| 2017-05-29 | 2,555 | 2,593 | 2,522 | 2,544 | 864,400 | 2,544 |
| 2017-05-26 | 2,426 | 2,556 | 2,370 | 2,540 | 861,100 | 2,540 |
| 2017-05-25 | 2,469 | 2,570 | 2,434 | 2,448 | 896,300 | 2,448 |
| 2017-05-24 | 2,341 | 2,469 | 2,326 | 2,469 | 858,000 | 2,469 |
| 2017-05-23 | 2,274 | 2,325 | 2,250 | 2,273 | 438,700 | 2,273 |
| 2017-05-22 | 2,310 | 2,314 | 2,245 | 2,263 | 337,200 | 2,263 |
| 2017-05-19 | 2,336 | 2,384 | 2,284 | 2,288 | 586,300 | 2,288 |
| 2017-05-18 | 2,360 | 2,379 | 2,258 | 2,297 | 717,300 | 2,297 |
| 2017-05-17 | 2,472 | 2,484 | 2,387 | 2,399 | 696,300 | 2,399 |
| 2017-05-16 | 2,608 | 2,618 | 2,472 | 2,473 | 724,400 | 2,473 |
| 2017-05-15 | 2,637 | 2,643 | 2,547 | 2,592 | 566,300 | 2,592 |
| 2017-05-12 | 2,831 | 2,832 | 2,670 | 2,687 | 630,800 | 2,687 |
| 2017-05-11 | 2,801 | 2,871 | 2,656 | 2,856 | 1,704,900 | 2,856 |
| 2017-05-10 | 3,070 | 3,190 | 3,050 | 3,185 | 404,600 | 3,185 |
| 2017-05-09 | 3,035 | 3,065 | 3,000 | 3,040 | 146,700 | 3,040 |
| 2017-05-08 | 3,035 | 3,055 | 2,988 | 3,040 | 235,800 | 3,040 |
| 2017-05-02 | 3,100 | 3,100 | 3,015 | 3,025 | 214,300 | 3,025 |
| 2017-05-01 | 2,950 | 3,120 | 2,948 | 3,055 | 457,300 | 3,055 |
| 2017-04-28 | 2,986 | 2,986 | 2,907 | 2,937 | 245,400 | 2,937 |
| 2017-04-27 | 2,945 | 2,969 | 2,907 | 2,960 | 216,200 | 2,960 |
| 2017-04-26 | 2,925 | 2,990 | 2,920 | 2,944 | 292,800 | 2,944 |
| 2017-04-25 | 2,860 | 2,904 | 2,824 | 2,872 | 424,000 | 2,872 |
| 2017-04-24 | 2,787 | 2,883 | 2,768 | 2,855 | 714,200 | 2,855 |
| 2017-04-21 | 2,650 | 2,746 | 2,622 | 2,708 | 348,200 | 2,708 |
| 2017-04-20 | 2,598 | 2,680 | 2,583 | 2,619 | 272,500 | 2,619 |
| 2017-04-19 | 2,563 | 2,615 | 2,557 | 2,584 | 154,300 | 2,584 |
| 2017-04-18 | 2,599 | 2,639 | 2,560 | 2,577 | 205,500 | 2,577 |
| 2017-04-17 | 2,516 | 2,569 | 2,506 | 2,549 | 120,100 | 2,549 |
| 2017-04-14 | 2,520 | 2,588 | 2,479 | 2,542 | 206,500 | 2,542 |
| 2017-04-13 | 2,562 | 2,585 | 2,476 | 2,557 | 381,300 | 2,557 |
| 2017-04-12 | 2,731 | 2,732 | 2,589 | 2,606 | 432,000 | 2,606 |
| 2017-04-11 | 2,790 | 2,799 | 2,706 | 2,733 | 223,600 | 2,733 |
| 2017-04-10 | 2,765 | 2,870 | 2,747 | 2,809 | 405,000 | 2,809 |
| 2017-04-07 | 2,788 | 2,789 | 2,657 | 2,763 | 425,700 | 2,763 |
| 2017-04-06 | 2,807 | 2,815 | 2,721 | 2,776 | 359,900 | 2,776 |
| 2017-04-05 | 2,919 | 2,919 | 2,794 | 2,835 | 306,800 | 2,835 |
| 2017-04-04 | 3,005 | 3,010 | 2,830 | 2,889 | 544,800 | 2,889 |
| 2017-04-03 | 3,065 | 3,075 | 2,994 | 3,060 | 217,600 | 3,060 |
| 2017-03-31 | 3,175 | 3,175 | 3,030 | 3,050 | 227,000 | 3,050 |
| 2017-03-30 | 3,115 | 3,200 | 3,080 | 3,150 | 284,700 | 3,150 |
| 2017-03-29 | 3,230 | 3,325 | 3,075 | 3,140 | 416,300 | 3,140 |
| 2017-03-28 | 3,125 | 3,250 | 3,070 | 3,205 | 414,000 | 3,205 |
| 2017-03-27 | 3,040 | 3,140 | 3,030 | 3,100 | 298,700 | 3,100 |
| 2017-03-24 | 3,055 | 3,075 | 2,960 | 3,035 | 427,600 | 3,035 |
| 2017-03-23 | 3,155 | 3,205 | 3,040 | 3,110 | 223,000 | 3,110 |
| 2017-03-22 | 3,130 | 3,185 | 3,100 | 3,140 | 282,100 | 3,140 |
| 2017-03-21 | 3,245 | 3,270 | 3,150 | 3,210 | 314,300 | 3,210 |
| 2017-03-17 | 3,100 | 3,295 | 3,010 | 3,210 | 598,200 | 3,210 |
| 2017-03-16 | 2,992 | 3,125 | 2,981 | 3,100 | 354,000 | 3,100 |
| 2017-03-15 | 2,907 | 3,045 | 2,880 | 3,025 | 472,300 | 3,025 |
| 2017-03-14 | 2,890 | 2,890 | 2,812 | 2,878 | 157,600 | 2,878 |
| 2017-03-13 | 2,943 | 2,961 | 2,830 | 2,840 | 261,000 | 2,840 |
| 2017-03-10 | 2,975 | 2,985 | 2,892 | 2,923 | 307,700 | 2,923 |
| 2017-03-09 | 2,805 | 2,972 | 2,805 | 2,946 | 658,300 | 2,946 |
| 2017-03-08 | 2,680 | 2,800 | 2,666 | 2,800 | 345,900 | 2,800 |
| 2017-03-07 | 2,660 | 2,675 | 2,634 | 2,672 | 126,900 | 2,672 |
| 2017-03-06 | 2,694 | 2,755 | 2,649 | 2,659 | 226,100 | 2,659 |
| 2017-03-03 | 2,660 | 2,687 | 2,641 | 2,665 | 162,300 | 2,665 |
| 2017-03-02 | 2,630 | 2,660 | 2,588 | 2,655 | 158,800 | 2,655 |
| 2017-03-01 | 2,610 | 2,619 | 2,546 | 2,584 | 218,900 | 2,584 |
| 2017-02-28 | 2,571 | 2,645 | 2,571 | 2,621 | 232,400 | 2,621 |
| 2017-02-27 | 2,593 | 2,593 | 2,534 | 2,571 | 191,400 | 2,571 |
| 2017-02-24 | 2,648 | 2,654 | 2,571 | 2,592 | 160,000 | 2,592 |
| 2017-02-23 | 2,685 | 2,685 | 2,612 | 2,633 | 147,900 | 2,633 |
| 2017-02-22 | 2,710 | 2,710 | 2,651 | 2,691 | 122,400 | 2,691 |
| 2017-02-21 | 2,711 | 2,741 | 2,662 | 2,703 | 143,600 | 2,703 |
| 2017-02-20 | 2,741 | 2,764 | 2,704 | 2,744 | 89,800 | 2,744 |
| 2017-02-17 | 2,750 | 2,775 | 2,721 | 2,758 | 81,300 | 2,758 |
| 2017-02-16 | 2,785 | 2,799 | 2,718 | 2,751 | 148,200 | 2,751 |
| 2017-02-15 | 2,872 | 2,874 | 2,772 | 2,785 | 140,700 | 2,785 |
| 2017-02-14 | 2,870 | 2,911 | 2,811 | 2,843 | 227,500 | 2,843 |
| 2017-02-13 | 2,846 | 2,930 | 2,825 | 2,872 | 251,900 | 2,872 |
| 2017-02-10 | 2,836 | 2,839 | 2,776 | 2,838 | 196,700 | 2,838 |
| 2017-02-09 | 2,864 | 2,864 | 2,794 | 2,814 | 194,200 | 2,814 |
| 2017-02-08 | 2,888 | 2,915 | 2,780 | 2,859 | 430,100 | 2,859 |
| 2017-02-07 | 2,750 | 2,944 | 2,732 | 2,883 | 743,600 | 2,883 |
| 2017-02-06 | 2,665 | 2,734 | 2,600 | 2,732 | 317,500 | 2,732 |
| 2017-02-03 | 2,656 | 2,687 | 2,505 | 2,678 | 816,500 | 2,678 |
| 2017-02-02 | 2,733 | 2,761 | 2,700 | 2,732 | 174,400 | 2,732 |
| 2017-02-01 | 2,741 | 2,800 | 2,655 | 2,769 | 321,500 | 2,769 |
| 2017-01-31 | 2,770 | 2,818 | 2,731 | 2,750 | 222,100 | 2,750 |
| 2017-01-30 | 2,694 | 2,775 | 2,685 | 2,768 | 268,100 | 2,768 |
| 2017-01-27 | 2,659 | 2,686 | 2,625 | 2,680 | 146,400 | 2,680 |
| 2017-01-26 | 2,682 | 2,719 | 2,642 | 2,654 | 202,200 | 2,654 |
| 2017-01-25 | 2,600 | 2,660 | 2,587 | 2,655 | 274,000 | 2,655 |
| 2017-01-24 | 2,510 | 2,567 | 2,497 | 2,563 | 120,500 | 2,563 |
| 2017-01-23 | 2,500 | 2,540 | 2,462 | 2,512 | 79,800 | 2,512 |
| 2017-01-20 | 2,510 | 2,530 | 2,480 | 2,512 | 73,900 | 2,512 |
| 2017-01-19 | 2,522 | 2,539 | 2,493 | 2,500 | 112,300 | 2,500 |
| 2017-01-18 | 2,528 | 2,554 | 2,493 | 2,524 | 126,600 | 2,524 |
| 2017-01-17 | 2,581 | 2,581 | 2,526 | 2,544 | 114,100 | 2,544 |
| 2017-01-16 | 2,601 | 2,641 | 2,575 | 2,585 | 135,100 | 2,585 |
| 2017-01-13 | 2,561 | 2,679 | 2,561 | 2,601 | 385,700 | 2,601 |
| 2017-01-12 | 2,580 | 2,627 | 2,549 | 2,552 | 211,500 | 2,552 |
| 2017-01-11 | 2,446 | 2,610 | 2,445 | 2,588 | 398,300 | 2,588 |
| 2017-01-10 | 2,394 | 2,455 | 2,376 | 2,432 | 215,900 | 2,432 |
| 2017-01-06 | 2,550 | 2,551 | 2,375 | 2,416 | 580,200 | 2,416 |
| 2017-01-05 | 2,600 | 2,600 | 2,553 | 2,576 | 160,500 | 2,576 |
| 2017-01-04 | 2,587 | 2,611 | 2,562 | 2,591 | 192,200 | 2,591 |
分割・併合履歴 ： [1999-09-27]1株→2株
