7190 (株)マーキュリアインベストメント 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 | 1,433 | 1,445 | 1,420 | 1,442 | 208,900 | 1,442 |
| 2017-12-28 | 1,445 | 1,447 | 1,429 | 1,433 | 177,800 | 1,433 |
| 2017-12-27 | 1,449 | 1,452 | 1,413 | 1,447 | 247,300 | 1,447 |
| 2017-12-26 | 1,444 | 1,470 | 1,442 | 1,443 | 198,700 | 1,443 |
| 2017-12-25 | 1,449 | 1,454 | 1,438 | 1,446 | 177,700 | 1,446 |
| 2017-12-22 | 1,450 | 1,450 | 1,436 | 1,447 | 218,200 | 1,447 |
| 2017-12-21 | 1,439 | 1,450 | 1,435 | 1,446 | 185,100 | 1,446 |
| 2017-12-20 | 1,460 | 1,462 | 1,439 | 1,450 | 245,400 | 1,450 |
| 2017-12-19 | 1,449 | 1,467 | 1,435 | 1,467 | 388,300 | 1,467 |
| 2017-12-18 | 1,430 | 1,485 | 1,426 | 1,449 | 1,687,600 | 1,449 |
| 2017-12-15 | 1,591 | 1,602 | 1,523 | 1,530 | 285,000 | 1,530 |
| 2017-12-14 | 1,552 | 1,606 | 1,550 | 1,604 | 220,800 | 1,604 |
| 2017-12-13 | 1,543 | 1,571 | 1,529 | 1,552 | 171,700 | 1,552 |
| 2017-12-12 | 1,530 | 1,560 | 1,504 | 1,543 | 198,500 | 1,543 |
| 2017-12-11 | 1,464 | 1,525 | 1,464 | 1,515 | 226,200 | 1,515 |
| 2017-12-08 | 1,445 | 1,470 | 1,437 | 1,463 | 174,700 | 1,463 |
| 2017-12-07 | 1,430 | 1,443 | 1,426 | 1,435 | 203,100 | 1,435 |
| 2017-12-06 | 1,434 | 1,446 | 1,415 | 1,417 | 518,400 | 1,417 |
| 2017-12-05 | 1,436 | 1,489 | 1,424 | 1,450 | 640,800 | 1,450 |
| 2017-12-04 | 1,493 | 1,510 | 1,453 | 1,453 | 262,400 | 1,453 |
| 2017-12-01 | 1,567 | 1,570 | 1,510 | 1,527 | 196,300 | 1,527 |
| 2017-11-30 | 1,597 | 1,597 | 1,538 | 1,570 | 113,000 | 1,570 |
| 2017-11-29 | 1,567 | 1,607 | 1,543 | 1,580 | 155,300 | 1,580 |
| 2017-11-28 | 1,536 | 1,628 | 1,534 | 1,590 | 509,100 | 1,590 |
| 2017-11-27 | 1,570 | 1,580 | 1,524 | 1,535 | 70,900 | 1,535 |
| 2017-11-24 | 1,511 | 1,572 | 1,511 | 1,565 | 93,800 | 1,565 |
| 2017-11-22 | 1,465 | 1,498 | 1,465 | 1,492 | 36,900 | 1,492 |
| 2017-11-21 | 1,430 | 1,476 | 1,413 | 1,465 | 50,500 | 1,465 |
| 2017-11-20 | 1,440 | 1,443 | 1,414 | 1,416 | 56,300 | 1,416 |
| 2017-11-17 | 1,437 | 1,445 | 1,423 | 1,430 | 114,000 | 1,430 |
| 2017-11-16 | 1,419 | 1,446 | 1,415 | 1,435 | 50,600 | 1,435 |
| 2017-11-15 | 1,466 | 1,469 | 1,402 | 1,421 | 133,800 | 1,421 |
| 2017-11-13 | 1,578 | 1,641 | 1,520 | 1,560 | 273,700 | 1,560 |
| 2017-11-10 | 1,511 | 1,567 | 1,505 | 1,554 | 110,100 | 1,554 |
| 2017-11-09 | 1,599 | 1,599 | 1,501 | 1,519 | 145,500 | 1,519 |
| 2017-11-08 | 1,541 | 1,614 | 1,534 | 1,600 | 118,900 | 1,600 |
| 2017-11-07 | 1,531 | 1,550 | 1,515 | 1,549 | 46,100 | 1,549 |
| 2017-11-06 | 1,555 | 1,570 | 1,537 | 1,548 | 38,000 | 1,548 |
| 2017-11-02 | 1,540 | 1,550 | 1,517 | 1,549 | 54,700 | 1,549 |
| 2017-11-01 | 1,565 | 1,573 | 1,525 | 1,532 | 91,200 | 1,532 |
| 2017-10-31 | 1,510 | 1,545 | 1,500 | 1,542 | 71,100 | 1,542 |
| 2017-10-30 | 1,502 | 1,510 | 1,484 | 1,510 | 77,200 | 1,510 |
| 2017-10-27 | 1,466 | 1,511 | 1,466 | 1,511 | 83,600 | 1,511 |
| 2017-10-26 | 1,465 | 1,471 | 1,445 | 1,466 | 24,700 | 1,466 |
| 2017-10-25 | 1,466 | 1,497 | 1,459 | 1,465 | 59,000 | 1,465 |
| 2017-10-24 | 1,464 | 1,470 | 1,440 | 1,452 | 24,600 | 1,452 |
| 2017-10-23 | 1,445 | 1,468 | 1,440 | 1,460 | 34,900 | 1,460 |
| 2017-10-20 | 1,445 | 1,448 | 1,438 | 1,446 | 36,600 | 1,446 |
| 2017-10-19 | 1,441 | 1,450 | 1,437 | 1,445 | 18,200 | 1,445 |
| 2017-10-18 | 1,444 | 1,454 | 1,439 | 1,442 | 41,500 | 1,442 |
| 2017-10-17 | 1,447 | 1,456 | 1,430 | 1,442 | 31,200 | 1,442 |
| 2017-10-16 | 1,474 | 1,474 | 1,422 | 1,434 | 77,200 | 1,434 |
| 2017-10-13 | 1,482 | 1,485 | 1,459 | 1,467 | 42,200 | 1,467 |
| 2017-10-12 | 1,478 | 1,507 | 1,477 | 1,486 | 43,100 | 1,486 |
| 2017-10-11 | 1,487 | 1,492 | 1,466 | 1,484 | 61,100 | 1,484 |
| 2017-10-10 | 1,484 | 1,511 | 1,483 | 1,500 | 45,500 | 1,500 |
| 2017-10-06 | 1,500 | 1,510 | 1,472 | 1,474 | 77,900 | 1,474 |
| 2017-10-05 | 1,515 | 1,518 | 1,499 | 1,510 | 55,500 | 1,510 |
| 2017-10-04 | 1,519 | 1,521 | 1,497 | 1,520 | 73,200 | 1,520 |
| 2017-10-03 | 1,546 | 1,550 | 1,491 | 1,495 | 112,800 | 1,495 |
| 2017-10-02 | 1,504 | 1,537 | 1,498 | 1,537 | 82,200 | 1,537 |
| 2017-09-29 | 1,459 | 1,496 | 1,459 | 1,480 | 67,100 | 1,480 |
| 2017-09-28 | 1,440 | 1,474 | 1,440 | 1,461 | 49,700 | 1,461 |
| 2017-09-27 | 1,421 | 1,455 | 1,421 | 1,441 | 35,500 | 1,441 |
| 2017-09-26 | 1,442 | 1,442 | 1,417 | 1,431 | 39,000 | 1,431 |
| 2017-09-25 | 1,446 | 1,469 | 1,438 | 1,450 | 63,400 | 1,450 |
| 2017-09-22 | 1,450 | 1,460 | 1,433 | 1,455 | 55,100 | 1,455 |
| 2017-09-21 | 1,457 | 1,477 | 1,448 | 1,457 | 46,000 | 1,457 |
| 2017-09-20 | 1,467 | 1,467 | 1,441 | 1,451 | 51,500 | 1,451 |
| 2017-09-19 | 1,462 | 1,479 | 1,454 | 1,469 | 83,600 | 1,469 |
| 2017-09-15 | 1,390 | 1,452 | 1,390 | 1,452 | 137,300 | 1,452 |
| 2017-09-14 | 1,416 | 1,428 | 1,402 | 1,410 | 69,500 | 1,410 |
| 2017-09-13 | 1,434 | 1,434 | 1,404 | 1,418 | 49,100 | 1,418 |
| 2017-09-12 | 1,429 | 1,459 | 1,406 | 1,418 | 102,600 | 1,418 |
| 2017-09-11 | 1,408 | 1,420 | 1,389 | 1,420 | 102,100 | 1,420 |
| 2017-09-08 | 1,332 | 1,381 | 1,332 | 1,372 | 76,100 | 1,372 |
| 2017-09-07 | 1,376 | 1,421 | 1,330 | 1,336 | 89,400 | 1,336 |
| 2017-09-06 | 1,270 | 1,375 | 1,270 | 1,366 | 140,700 | 1,366 |
| 2017-09-05 | 1,423 | 1,443 | 1,323 | 1,333 | 301,600 | 1,333 |
| 2017-09-04 | 1,488 | 1,488 | 1,425 | 1,431 | 171,100 | 1,431 |
| 2017-09-01 | 1,505 | 1,509 | 1,478 | 1,492 | 74,000 | 1,492 |
| 2017-08-31 | 1,524 | 1,556 | 1,486 | 1,500 | 135,200 | 1,500 |
| 2017-08-30 | 1,514 | 1,526 | 1,502 | 1,510 | 41,900 | 1,510 |
| 2017-08-29 | 1,490 | 1,510 | 1,482 | 1,510 | 45,100 | 1,510 |
| 2017-08-28 | 1,519 | 1,526 | 1,502 | 1,514 | 43,700 | 1,514 |
| 2017-08-25 | 1,521 | 1,531 | 1,490 | 1,507 | 115,800 | 1,507 |
| 2017-08-24 | 1,519 | 1,568 | 1,508 | 1,528 | 172,100 | 1,528 |
| 2017-08-23 | 1,485 | 1,510 | 1,468 | 1,493 | 90,800 | 1,493 |
| 2017-08-22 | 1,461 | 1,480 | 1,459 | 1,463 | 70,300 | 1,463 |
| 2017-08-21 | 1,506 | 1,508 | 1,460 | 1,466 | 73,400 | 1,466 |
| 2017-08-18 | 1,500 | 1,530 | 1,490 | 1,501 | 100,800 | 1,501 |
| 2017-08-17 | 1,493 | 1,562 | 1,455 | 1,537 | 246,100 | 1,537 |
| 2017-08-16 | 1,500 | 1,510 | 1,463 | 1,487 | 171,600 | 1,487 |
| 2017-08-15 | 1,494 | 1,515 | 1,464 | 1,480 | 154,200 | 1,480 |
| 2017-08-14 | 1,470 | 1,516 | 1,434 | 1,494 | 293,500 | 1,494 |
| 2017-08-10 | 1,599 | 1,675 | 1,500 | 1,588 | 291,000 | 1,588 |
| 2017-08-09 | 1,590 | 1,596 | 1,540 | 1,572 | 161,200 | 1,572 |
| 2017-08-08 | 1,556 | 1,615 | 1,556 | 1,596 | 116,600 | 1,596 |
| 2017-08-07 | 1,576 | 1,578 | 1,547 | 1,551 | 96,900 | 1,551 |
| 2017-08-04 | 1,550 | 1,584 | 1,533 | 1,550 | 94,800 | 1,550 |
| 2017-08-03 | 1,582 | 1,582 | 1,517 | 1,550 | 91,800 | 1,550 |
| 2017-08-02 | 1,529 | 1,584 | 1,520 | 1,565 | 58,400 | 1,565 |
| 2017-08-01 | 1,601 | 1,613 | 1,511 | 1,533 | 138,900 | 1,533 |
| 2017-07-31 | 1,603 | 1,628 | 1,581 | 1,607 | 107,000 | 1,607 |
| 2017-07-28 | 1,662 | 1,676 | 1,600 | 1,603 | 157,000 | 1,603 |
| 2017-07-27 | 1,647 | 1,686 | 1,644 | 1,660 | 104,100 | 1,660 |
| 2017-07-26 | 1,700 | 1,710 | 1,661 | 1,663 | 101,500 | 1,663 |
| 2017-07-25 | 1,710 | 1,714 | 1,671 | 1,706 | 113,400 | 1,706 |
| 2017-07-24 | 1,730 | 1,749 | 1,636 | 1,703 | 289,800 | 1,703 |
| 2017-07-21 | 1,780 | 1,870 | 1,748 | 1,770 | 406,000 | 1,770 |
| 2017-07-20 | 1,780 | 1,850 | 1,770 | 1,790 | 322,100 | 1,790 |
| 2017-07-19 | 1,729 | 1,767 | 1,716 | 1,763 | 117,800 | 1,763 |
| 2017-07-18 | 1,710 | 1,733 | 1,683 | 1,715 | 82,100 | 1,715 |
| 2017-07-14 | 1,743 | 1,773 | 1,693 | 1,699 | 116,600 | 1,699 |
| 2017-07-13 | 1,783 | 1,783 | 1,683 | 1,746 | 206,200 | 1,746 |
| 2017-07-12 | 1,779 | 1,788 | 1,745 | 1,772 | 134,100 | 1,772 |
| 2017-07-11 | 1,740 | 1,785 | 1,725 | 1,780 | 297,900 | 1,780 |
| 2017-07-10 | 1,672 | 1,749 | 1,655 | 1,720 | 282,300 | 1,720 |
| 2017-07-07 | 1,613 | 1,630 | 1,592 | 1,608 | 80,300 | 1,608 |
| 2017-07-06 | 1,582 | 1,612 | 1,574 | 1,598 | 49,800 | 1,598 |
| 2017-07-05 | 1,532 | 1,596 | 1,522 | 1,582 | 81,000 | 1,582 |
| 2017-07-04 | 1,546 | 1,581 | 1,529 | 1,530 | 52,400 | 1,530 |
| 2017-07-03 | 1,536 | 1,555 | 1,528 | 1,545 | 31,100 | 1,545 |
| 2017-06-30 | 1,507 | 1,536 | 1,501 | 1,528 | 52,300 | 1,528 |
| 2017-06-29 | 1,592 | 1,592 | 1,531 | 1,531 | 64,200 | 1,531 |
| 2017-06-28 | 1,572 | 1,597 | 1,532 | 1,540 | 53,800 | 1,540 |
| 2017-06-27 | 1,527 | 1,581 | 1,527 | 1,580 | 66,800 | 1,580 |
| 2017-06-26 | 1,540 | 1,571 | 1,521 | 1,527 | 50,800 | 1,527 |
| 2017-06-23 | 1,562 | 1,570 | 1,517 | 1,526 | 87,700 | 1,526 |
| 2017-06-22 | 1,595 | 1,595 | 1,564 | 1,564 | 47,200 | 1,564 |
| 2017-06-21 | 1,583 | 1,608 | 1,555 | 1,574 | 61,200 | 1,574 |
| 2017-06-20 | 1,585 | 1,614 | 1,574 | 1,584 | 55,500 | 1,584 |
| 2017-06-19 | 1,588 | 1,590 | 1,493 | 1,583 | 201,500 | 1,583 |
| 2017-06-16 | 1,591 | 1,619 | 1,591 | 1,593 | 46,600 | 1,593 |
| 2017-06-15 | 1,602 | 1,610 | 1,571 | 1,586 | 121,900 | 1,586 |
| 2017-06-14 | 1,642 | 1,685 | 1,602 | 1,610 | 140,600 | 1,610 |
| 2017-06-13 | 1,665 | 1,666 | 1,630 | 1,641 | 129,600 | 1,641 |
| 2017-06-12 | 1,750 | 1,750 | 1,670 | 1,670 | 220,400 | 1,670 |
| 2017-06-09 | 1,682 | 1,770 | 1,662 | 1,736 | 274,000 | 1,736 |
| 2017-06-08 | 1,678 | 1,706 | 1,660 | 1,690 | 207,400 | 1,690 |
| 2017-06-07 | 1,647 | 1,660 | 1,621 | 1,640 | 133,000 | 1,640 |
| 2017-06-06 | 1,690 | 1,694 | 1,641 | 1,662 | 335,500 | 1,662 |
| 2017-06-05 | 1,580 | 1,643 | 1,557 | 1,613 | 166,400 | 1,613 |
| 2017-06-02 | 1,644 | 1,646 | 1,606 | 1,611 | 118,200 | 1,611 |
| 2017-06-01 | 1,643 | 1,660 | 1,620 | 1,626 | 111,800 | 1,626 |
| 2017-05-31 | 1,669 | 1,728 | 1,649 | 1,649 | 287,200 | 1,649 |
| 2017-05-30 | 1,659 | 1,667 | 1,615 | 1,635 | 139,600 | 1,635 |
| 2017-05-29 | 1,741 | 1,741 | 1,672 | 1,673 | 139,800 | 1,673 |
| 2017-05-26 | 1,677 | 1,789 | 1,656 | 1,710 | 320,900 | 1,710 |
| 2017-05-25 | 1,681 | 1,689 | 1,655 | 1,655 | 97,800 | 1,655 |
| 2017-05-24 | 1,690 | 1,700 | 1,650 | 1,681 | 123,300 | 1,681 |
| 2017-05-23 | 1,721 | 1,743 | 1,675 | 1,684 | 188,000 | 1,684 |
| 2017-05-22 | 1,767 | 1,792 | 1,724 | 1,740 | 186,500 | 1,740 |
| 2017-05-19 | 1,715 | 1,759 | 1,694 | 1,727 | 273,200 | 1,727 |
| 2017-05-18 | 1,665 | 1,715 | 1,635 | 1,656 | 330,700 | 1,656 |
| 2017-05-17 | 1,720 | 1,795 | 1,711 | 1,745 | 480,600 | 1,745 |
| 2017-05-16 | 1,696 | 1,716 | 1,650 | 1,695 | 307,000 | 1,695 |
| 2017-05-15 | 1,550 | 1,680 | 1,502 | 1,680 | 876,300 | 1,680 |
| 2017-05-12 | 1,310 | 1,624 | 1,279 | 1,589 | 2,068,600 | 1,589 |
| 2017-05-11 | 1,325 | 1,349 | 1,321 | 1,324 | 54,600 | 1,324 |
| 2017-05-10 | 1,323 | 1,374 | 1,323 | 1,339 | 51,500 | 1,339 |
| 2017-05-09 | 1,375 | 1,376 | 1,308 | 1,334 | 140,000 | 1,334 |
| 2017-05-08 | 1,400 | 1,413 | 1,372 | 1,380 | 99,600 | 1,380 |
| 2017-05-02 | 1,422 | 1,446 | 1,383 | 1,389 | 122,700 | 1,389 |
| 2017-05-01 | 1,480 | 1,480 | 1,404 | 1,417 | 115,500 | 1,417 |
| 2017-04-28 | 1,522 | 1,534 | 1,470 | 1,480 | 87,800 | 1,480 |
| 2017-04-27 | 1,474 | 1,510 | 1,465 | 1,496 | 98,300 | 1,496 |
| 2017-04-26 | 1,402 | 1,533 | 1,402 | 1,502 | 275,400 | 1,502 |
| 2017-04-25 | 1,320 | 1,389 | 1,298 | 1,388 | 111,300 | 1,388 |
| 2017-04-24 | 1,353 | 1,385 | 1,290 | 1,315 | 136,100 | 1,315 |
| 2017-04-21 | 1,290 | 1,369 | 1,280 | 1,351 | 176,100 | 1,351 |
| 2017-04-20 | 1,250 | 1,274 | 1,238 | 1,260 | 38,900 | 1,260 |
| 2017-04-19 | 1,260 | 1,299 | 1,250 | 1,253 | 92,000 | 1,253 |
| 2017-04-18 | 1,219 | 1,315 | 1,211 | 1,280 | 149,000 | 1,280 |
| 2017-04-17 | 1,171 | 1,229 | 1,160 | 1,196 | 60,900 | 1,196 |
| 2017-04-14 | 1,181 | 1,235 | 1,181 | 1,195 | 110,100 | 1,195 |
| 2017-04-13 | 1,175 | 1,258 | 1,160 | 1,236 | 166,900 | 1,236 |
| 2017-04-12 | 1,229 | 1,232 | 1,135 | 1,160 | 189,600 | 1,160 |
| 2017-04-11 | 1,258 | 1,270 | 1,225 | 1,233 | 116,100 | 1,233 |
| 2017-04-10 | 1,325 | 1,345 | 1,289 | 1,294 | 120,200 | 1,294 |
| 2017-04-07 | 1,347 | 1,420 | 1,289 | 1,355 | 157,700 | 1,355 |
| 2017-04-06 | 1,402 | 1,427 | 1,321 | 1,342 | 190,100 | 1,342 |
| 2017-04-05 | 1,491 | 1,507 | 1,385 | 1,432 | 194,500 | 1,432 |
| 2017-04-04 | 1,543 | 1,566 | 1,489 | 1,500 | 84,000 | 1,500 |
| 2017-04-03 | 1,615 | 1,671 | 1,560 | 1,560 | 112,100 | 1,560 |
| 2017-03-31 | 1,587 | 1,654 | 1,575 | 1,614 | 177,500 | 1,614 |
| 2017-03-30 | 1,496 | 1,565 | 1,496 | 1,551 | 96,000 | 1,551 |
| 2017-03-29 | 1,506 | 1,523 | 1,487 | 1,493 | 86,700 | 1,493 |
| 2017-03-28 | 1,480 | 1,540 | 1,480 | 1,500 | 69,200 | 1,500 |
| 2017-03-27 | 1,512 | 1,521 | 1,492 | 1,495 | 70,900 | 1,495 |
| 2017-03-24 | 1,497 | 1,569 | 1,491 | 1,538 | 73,700 | 1,538 |
| 2017-03-23 | 1,580 | 1,600 | 1,512 | 1,513 | 176,500 | 1,513 |
| 2017-03-22 | 1,550 | 1,636 | 1,522 | 1,600 | 95,000 | 1,600 |
| 2017-03-21 | 1,696 | 1,700 | 1,600 | 1,622 | 184,200 | 1,622 |
| 2017-03-17 | 1,545 | 1,708 | 1,470 | 1,699 | 526,600 | 1,699 |
| 2017-03-16 | 1,571 | 1,599 | 1,570 | 1,580 | 51,900 | 1,580 |
| 2017-03-15 | 1,630 | 1,650 | 1,576 | 1,585 | 139,700 | 1,585 |
| 2017-03-14 | 1,670 | 1,760 | 1,649 | 1,655 | 191,500 | 1,655 |
| 2017-03-13 | 1,600 | 1,676 | 1,581 | 1,653 | 118,600 | 1,653 |
| 2017-03-10 | 1,666 | 1,666 | 1,628 | 1,630 | 50,700 | 1,630 |
| 2017-03-09 | 1,650 | 1,688 | 1,637 | 1,637 | 82,800 | 1,637 |
| 2017-03-08 | 1,592 | 1,652 | 1,578 | 1,631 | 101,100 | 1,631 |
| 2017-03-07 | 1,660 | 1,670 | 1,550 | 1,609 | 202,800 | 1,609 |
| 2017-03-06 | 1,671 | 1,692 | 1,670 | 1,672 | 67,200 | 1,672 |
| 2017-03-03 | 1,725 | 1,744 | 1,689 | 1,689 | 97,400 | 1,689 |
| 2017-03-02 | 1,706 | 1,723 | 1,660 | 1,714 | 151,300 | 1,714 |
| 2017-03-01 | 1,666 | 1,690 | 1,642 | 1,671 | 138,300 | 1,671 |
| 2017-02-28 | 1,662 | 1,710 | 1,657 | 1,682 | 219,800 | 1,682 |
| 2017-02-27 | 1,746 | 1,766 | 1,680 | 1,702 | 309,700 | 1,702 |
| 2017-02-24 | 1,900 | 1,901 | 1,803 | 1,826 | 171,400 | 1,826 |
| 2017-02-23 | 1,861 | 1,910 | 1,810 | 1,882 | 275,000 | 1,882 |
| 2017-02-22 | 1,807 | 1,889 | 1,800 | 1,880 | 270,200 | 1,880 |
| 2017-02-21 | 1,765 | 1,810 | 1,739 | 1,801 | 234,300 | 1,801 |
| 2017-02-20 | 1,715 | 1,813 | 1,713 | 1,731 | 233,900 | 1,731 |
| 2017-02-17 | 1,652 | 1,780 | 1,604 | 1,740 | 586,600 | 1,740 |
| 2017-02-16 | 1,890 | 1,905 | 1,700 | 1,732 | 655,300 | 1,732 |
| 2017-02-15 | 1,805 | 2,000 | 1,770 | 1,900 | 428,700 | 1,900 |
| 2017-02-14 | 2,100 | 2,210 | 1,770 | 1,869 | 848,800 | 1,869 |
| 2017-02-13 | 2,114 | 2,141 | 2,058 | 2,109 | 141,500 | 2,109 |
| 2017-02-10 | 2,067 | 2,149 | 2,050 | 2,112 | 141,400 | 2,112 |
| 2017-02-09 | 2,200 | 2,215 | 2,056 | 2,088 | 229,600 | 2,088 |
| 2017-02-08 | 2,080 | 2,169 | 2,071 | 2,165 | 211,500 | 2,165 |
| 2017-02-07 | 1,996 | 2,072 | 1,994 | 2,065 | 143,300 | 2,065 |
| 2017-02-06 | 2,070 | 2,075 | 1,986 | 2,007 | 132,900 | 2,007 |
| 2017-02-03 | 1,984 | 2,064 | 1,984 | 2,030 | 218,000 | 2,030 |
| 2017-02-02 | 2,122 | 2,140 | 1,953 | 1,982 | 447,900 | 1,982 |
| 2017-02-01 | 2,210 | 2,259 | 2,085 | 2,110 | 382,900 | 2,110 |
| 2017-01-31 | 2,150 | 2,196 | 2,051 | 2,187 | 404,800 | 2,187 |
| 2017-01-30 | 2,016 | 2,235 | 2,009 | 2,199 | 640,800 | 2,199 |
| 2017-01-27 | 1,967 | 2,060 | 1,930 | 2,009 | 608,700 | 2,009 |
| 2017-01-26 | 1,900 | 1,930 | 1,820 | 1,925 | 340,600 | 1,925 |
| 2017-01-25 | 1,900 | 1,968 | 1,870 | 1,875 | 420,000 | 1,875 |
| 2017-01-24 | 1,734 | 1,845 | 1,728 | 1,833 | 317,200 | 1,833 |
| 2017-01-23 | 1,700 | 1,789 | 1,682 | 1,730 | 178,800 | 1,730 |
| 2017-01-20 | 1,629 | 1,798 | 1,580 | 1,761 | 259,200 | 1,761 |
| 2017-01-19 | 1,705 | 1,717 | 1,629 | 1,629 | 163,700 | 1,629 |
| 2017-01-18 | 1,720 | 1,727 | 1,671 | 1,695 | 151,500 | 1,695 |
| 2017-01-17 | 1,764 | 1,775 | 1,694 | 1,741 | 157,300 | 1,741 |
| 2017-01-16 | 1,762 | 1,809 | 1,670 | 1,728 | 417,200 | 1,728 |
| 2017-01-13 | 1,600 | 1,785 | 1,600 | 1,722 | 586,000 | 1,722 |
| 2017-01-12 | 1,555 | 1,600 | 1,541 | 1,585 | 124,500 | 1,585 |
| 2017-01-11 | 1,562 | 1,620 | 1,535 | 1,580 | 207,500 | 1,580 |
| 2017-01-10 | 1,532 | 1,640 | 1,510 | 1,600 | 362,700 | 1,600 |
| 2017-01-06 | 1,639 | 1,641 | 1,505 | 1,572 | 584,900 | 1,572 |
| 2017-01-05 | 1,780 | 1,785 | 1,639 | 1,656 | 629,500 | 1,656 |
| 2017-01-04 | 1,869 | 1,981 | 1,744 | 1,806 | 790,400 | 1,806 |
分割・併合履歴 ： [2016-12-28]1株→3株
