7220 武蔵精密工業(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 | 3,550 | 3,635 | 3,550 | 3,600 | 164,900 | 3,600 |
| 2017-12-28 | 3,540 | 3,570 | 3,520 | 3,540 | 106,800 | 3,540 |
| 2017-12-27 | 3,460 | 3,550 | 3,455 | 3,545 | 85,400 | 3,545 |
| 2017-12-26 | 3,465 | 3,480 | 3,435 | 3,450 | 75,800 | 3,450 |
| 2017-12-25 | 3,505 | 3,520 | 3,435 | 3,435 | 71,500 | 3,435 |
| 2017-12-22 | 3,495 | 3,550 | 3,495 | 3,510 | 125,300 | 3,510 |
| 2017-12-21 | 3,435 | 3,485 | 3,430 | 3,485 | 155,000 | 3,485 |
| 2017-12-20 | 3,450 | 3,495 | 3,435 | 3,480 | 139,800 | 3,480 |
| 2017-12-19 | 3,415 | 3,440 | 3,405 | 3,420 | 89,800 | 3,420 |
| 2017-12-18 | 3,435 | 3,435 | 3,410 | 3,415 | 65,700 | 3,415 |
| 2017-12-15 | 3,405 | 3,425 | 3,365 | 3,400 | 117,800 | 3,400 |
| 2017-12-14 | 3,370 | 3,430 | 3,360 | 3,410 | 93,100 | 3,410 |
| 2017-12-13 | 3,380 | 3,425 | 3,375 | 3,385 | 113,900 | 3,385 |
| 2017-12-12 | 3,395 | 3,405 | 3,365 | 3,370 | 107,900 | 3,370 |
| 2017-12-11 | 3,410 | 3,420 | 3,365 | 3,385 | 91,900 | 3,385 |
| 2017-12-08 | 3,380 | 3,400 | 3,365 | 3,400 | 81,600 | 3,400 |
| 2017-12-07 | 3,350 | 3,420 | 3,330 | 3,385 | 119,600 | 3,385 |
| 2017-12-06 | 3,365 | 3,390 | 3,295 | 3,330 | 145,900 | 3,330 |
| 2017-12-05 | 3,350 | 3,435 | 3,330 | 3,390 | 160,200 | 3,390 |
| 2017-12-04 | 3,450 | 3,470 | 3,335 | 3,350 | 130,100 | 3,350 |
| 2017-12-01 | 3,395 | 3,415 | 3,360 | 3,380 | 140,900 | 3,380 |
| 2017-11-30 | 3,335 | 3,390 | 3,310 | 3,375 | 171,100 | 3,375 |
| 2017-11-29 | 3,290 | 3,335 | 3,275 | 3,320 | 87,600 | 3,320 |
| 2017-11-28 | 3,255 | 3,305 | 3,245 | 3,250 | 84,000 | 3,250 |
| 2017-11-27 | 3,330 | 3,330 | 3,260 | 3,290 | 151,100 | 3,290 |
| 2017-11-24 | 3,300 | 3,325 | 3,285 | 3,310 | 51,400 | 3,310 |
| 2017-11-22 | 3,325 | 3,345 | 3,300 | 3,305 | 148,700 | 3,305 |
| 2017-11-21 | 3,310 | 3,330 | 3,260 | 3,315 | 73,600 | 3,315 |
| 2017-11-20 | 3,250 | 3,340 | 3,245 | 3,280 | 196,600 | 3,280 |
| 2017-11-17 | 3,285 | 3,285 | 3,220 | 3,250 | 157,900 | 3,250 |
| 2017-11-16 | 3,235 | 3,245 | 3,185 | 3,240 | 252,700 | 3,240 |
| 2017-11-15 | 3,355 | 3,380 | 3,235 | 3,275 | 404,200 | 3,275 |
| 2017-11-13 | 3,505 | 3,515 | 3,460 | 3,465 | 136,900 | 3,465 |
| 2017-11-10 | 3,510 | 3,550 | 3,475 | 3,500 | 104,500 | 3,500 |
| 2017-11-09 | 3,480 | 3,630 | 3,450 | 3,530 | 441,700 | 3,530 |
| 2017-11-08 | 3,380 | 3,445 | 3,375 | 3,445 | 351,600 | 3,445 |
| 2017-11-07 | 3,355 | 3,450 | 3,215 | 3,450 | 1,350,600 | 3,450 |
| 2017-11-06 | 3,745 | 3,845 | 3,700 | 3,810 | 380,800 | 3,810 |
| 2017-11-02 | 3,670 | 3,705 | 3,630 | 3,700 | 165,600 | 3,700 |
| 2017-11-01 | 3,615 | 3,655 | 3,595 | 3,655 | 132,000 | 3,655 |
| 2017-10-31 | 3,580 | 3,620 | 3,545 | 3,595 | 210,800 | 3,595 |
| 2017-10-30 | 3,575 | 3,685 | 3,555 | 3,620 | 263,200 | 3,620 |
| 2017-10-27 | 3,505 | 3,560 | 3,490 | 3,550 | 138,300 | 3,550 |
| 2017-10-26 | 3,495 | 3,530 | 3,490 | 3,505 | 104,700 | 3,505 |
| 2017-10-25 | 3,535 | 3,550 | 3,485 | 3,505 | 167,300 | 3,505 |
| 2017-10-24 | 3,550 | 3,580 | 3,500 | 3,570 | 99,000 | 3,570 |
| 2017-10-23 | 3,520 | 3,545 | 3,500 | 3,540 | 78,700 | 3,540 |
| 2017-10-20 | 3,475 | 3,490 | 3,445 | 3,475 | 75,500 | 3,475 |
| 2017-10-19 | 3,500 | 3,515 | 3,465 | 3,475 | 98,400 | 3,475 |
| 2017-10-18 | 3,500 | 3,535 | 3,480 | 3,510 | 98,000 | 3,510 |
| 2017-10-17 | 3,510 | 3,520 | 3,450 | 3,495 | 102,600 | 3,495 |
| 2017-10-16 | 3,575 | 3,595 | 3,495 | 3,495 | 155,400 | 3,495 |
| 2017-10-13 | 3,580 | 3,595 | 3,545 | 3,575 | 97,300 | 3,575 |
| 2017-10-12 | 3,605 | 3,625 | 3,585 | 3,590 | 54,900 | 3,590 |
| 2017-10-11 | 3,660 | 3,685 | 3,565 | 3,570 | 158,800 | 3,570 |
| 2017-10-10 | 3,675 | 3,675 | 3,650 | 3,670 | 60,200 | 3,670 |
| 2017-10-06 | 3,620 | 3,665 | 3,600 | 3,645 | 111,300 | 3,645 |
| 2017-10-05 | 3,585 | 3,645 | 3,545 | 3,620 | 221,400 | 3,620 |
| 2017-10-04 | 3,560 | 3,570 | 3,525 | 3,530 | 48,000 | 3,530 |
| 2017-10-03 | 3,550 | 3,555 | 3,510 | 3,550 | 60,300 | 3,550 |
| 2017-10-02 | 3,500 | 3,570 | 3,480 | 3,540 | 131,500 | 3,540 |
| 2017-09-29 | 3,505 | 3,525 | 3,490 | 3,510 | 105,100 | 3,510 |
| 2017-09-28 | 3,460 | 3,530 | 3,445 | 3,520 | 113,300 | 3,520 |
| 2017-09-27 | 3,445 | 3,470 | 3,420 | 3,455 | 69,800 | 3,455 |
| 2017-09-26 | 3,425 | 3,450 | 3,410 | 3,430 | 70,900 | 3,430 |
| 2017-09-25 | 3,420 | 3,460 | 3,380 | 3,425 | 103,600 | 3,425 |
| 2017-09-22 | 3,380 | 3,420 | 3,365 | 3,395 | 124,700 | 3,395 |
| 2017-09-21 | 3,400 | 3,445 | 3,360 | 3,375 | 158,900 | 3,375 |
| 2017-09-20 | 3,385 | 3,400 | 3,355 | 3,400 | 73,700 | 3,400 |
| 2017-09-19 | 3,305 | 3,385 | 3,300 | 3,385 | 198,600 | 3,385 |
| 2017-09-15 | 3,215 | 3,240 | 3,195 | 3,240 | 89,400 | 3,240 |
| 2017-09-14 | 3,250 | 3,250 | 3,195 | 3,205 | 118,700 | 3,205 |
| 2017-09-13 | 3,270 | 3,285 | 3,215 | 3,255 | 113,300 | 3,255 |
| 2017-09-12 | 3,305 | 3,325 | 3,255 | 3,270 | 64,700 | 3,270 |
| 2017-09-11 | 3,275 | 3,345 | 3,275 | 3,290 | 97,800 | 3,290 |
| 2017-09-08 | 3,190 | 3,220 | 3,170 | 3,205 | 135,300 | 3,205 |
| 2017-09-07 | 3,250 | 3,260 | 3,195 | 3,215 | 81,900 | 3,215 |
| 2017-09-06 | 3,185 | 3,245 | 3,150 | 3,235 | 110,300 | 3,235 |
| 2017-09-05 | 3,275 | 3,295 | 3,205 | 3,225 | 81,900 | 3,225 |
| 2017-09-04 | 3,280 | 3,325 | 3,255 | 3,275 | 130,600 | 3,275 |
| 2017-09-01 | 3,225 | 3,290 | 3,185 | 3,280 | 173,700 | 3,280 |
| 2017-08-31 | 3,215 | 3,230 | 3,190 | 3,190 | 89,800 | 3,190 |
| 2017-08-30 | 3,195 | 3,210 | 3,160 | 3,200 | 110,700 | 3,200 |
| 2017-08-29 | 3,170 | 3,185 | 3,150 | 3,165 | 47,900 | 3,165 |
| 2017-08-28 | 3,230 | 3,230 | 3,160 | 3,180 | 99,100 | 3,180 |
| 2017-08-25 | 3,170 | 3,210 | 3,170 | 3,185 | 105,100 | 3,185 |
| 2017-08-24 | 3,200 | 3,235 | 3,185 | 3,195 | 109,100 | 3,195 |
| 2017-08-23 | 3,260 | 3,275 | 3,160 | 3,215 | 315,800 | 3,215 |
| 2017-08-22 | 3,225 | 3,245 | 3,155 | 3,225 | 166,000 | 3,225 |
| 2017-08-21 | 3,305 | 3,305 | 3,235 | 3,250 | 120,200 | 3,250 |
| 2017-08-18 | 3,260 | 3,350 | 3,260 | 3,280 | 260,500 | 3,280 |
| 2017-08-17 | 3,425 | 3,445 | 3,395 | 3,395 | 123,300 | 3,395 |
| 2017-08-16 | 3,385 | 3,460 | 3,380 | 3,450 | 148,900 | 3,450 |
| 2017-08-15 | 3,300 | 3,390 | 3,295 | 3,355 | 131,600 | 3,355 |
| 2017-08-14 | 3,270 | 3,300 | 3,240 | 3,260 | 209,600 | 3,260 |
| 2017-08-10 | 3,305 | 3,375 | 3,295 | 3,355 | 82,400 | 3,355 |
| 2017-08-09 | 3,375 | 3,375 | 3,290 | 3,310 | 89,900 | 3,310 |
| 2017-08-08 | 3,465 | 3,475 | 3,375 | 3,385 | 93,400 | 3,385 |
| 2017-08-07 | 3,440 | 3,545 | 3,435 | 3,470 | 192,900 | 3,470 |
| 2017-08-04 | 3,340 | 3,470 | 3,300 | 3,430 | 498,700 | 3,430 |
| 2017-08-03 | 3,190 | 3,290 | 3,180 | 3,220 | 289,100 | 3,220 |
| 2017-08-02 | 3,120 | 3,180 | 3,100 | 3,170 | 131,500 | 3,170 |
| 2017-08-01 | 3,075 | 3,115 | 3,065 | 3,110 | 92,400 | 3,110 |
| 2017-07-31 | 3,090 | 3,110 | 3,075 | 3,075 | 43,300 | 3,075 |
| 2017-07-28 | 3,155 | 3,155 | 3,090 | 3,105 | 83,500 | 3,105 |
| 2017-07-27 | 3,170 | 3,185 | 3,140 | 3,175 | 107,300 | 3,175 |
| 2017-07-26 | 3,150 | 3,195 | 3,145 | 3,170 | 100,800 | 3,170 |
| 2017-07-25 | 3,125 | 3,145 | 3,110 | 3,115 | 31,500 | 3,115 |
| 2017-07-24 | 3,100 | 3,150 | 3,075 | 3,140 | 89,100 | 3,140 |
| 2017-07-21 | 3,130 | 3,150 | 3,120 | 3,130 | 88,500 | 3,130 |
| 2017-07-20 | 3,175 | 3,195 | 3,135 | 3,145 | 87,000 | 3,145 |
| 2017-07-19 | 3,210 | 3,210 | 3,175 | 3,185 | 58,500 | 3,185 |
| 2017-07-18 | 3,215 | 3,225 | 3,180 | 3,210 | 39,100 | 3,210 |
| 2017-07-14 | 3,205 | 3,245 | 3,200 | 3,235 | 87,200 | 3,235 |
| 2017-07-13 | 3,205 | 3,225 | 3,185 | 3,205 | 85,900 | 3,205 |
| 2017-07-12 | 3,210 | 3,210 | 3,160 | 3,175 | 129,000 | 3,175 |
| 2017-07-11 | 3,190 | 3,235 | 3,185 | 3,235 | 102,300 | 3,235 |
| 2017-07-10 | 3,260 | 3,290 | 3,175 | 3,190 | 174,400 | 3,190 |
| 2017-07-07 | 3,225 | 3,285 | 3,195 | 3,270 | 105,700 | 3,270 |
| 2017-07-06 | 3,275 | 3,310 | 3,240 | 3,285 | 115,400 | 3,285 |
| 2017-07-05 | 3,250 | 3,295 | 3,245 | 3,290 | 100,000 | 3,290 |
| 2017-07-04 | 3,300 | 3,300 | 3,245 | 3,250 | 131,900 | 3,250 |
| 2017-07-03 | 3,250 | 3,275 | 3,220 | 3,260 | 74,200 | 3,260 |
| 2017-06-30 | 3,195 | 3,255 | 3,195 | 3,250 | 126,200 | 3,250 |
| 2017-06-29 | 3,185 | 3,275 | 3,180 | 3,255 | 139,400 | 3,255 |
| 2017-06-28 | 3,170 | 3,205 | 3,135 | 3,155 | 110,800 | 3,155 |
| 2017-06-27 | 3,190 | 3,205 | 3,130 | 3,190 | 155,200 | 3,190 |
| 2017-06-26 | 3,215 | 3,305 | 3,180 | 3,190 | 256,200 | 3,190 |
| 2017-06-23 | 3,055 | 3,075 | 3,040 | 3,075 | 46,100 | 3,075 |
| 2017-06-22 | 3,065 | 3,105 | 3,055 | 3,075 | 76,400 | 3,075 |
| 2017-06-21 | 3,095 | 3,095 | 3,040 | 3,060 | 198,400 | 3,060 |
| 2017-06-20 | 3,120 | 3,145 | 3,110 | 3,120 | 59,000 | 3,120 |
| 2017-06-19 | 3,085 | 3,130 | 3,065 | 3,105 | 65,400 | 3,105 |
| 2017-06-16 | 3,120 | 3,155 | 3,085 | 3,085 | 158,500 | 3,085 |
| 2017-06-15 | 3,095 | 3,115 | 3,075 | 3,080 | 108,200 | 3,080 |
| 2017-06-14 | 3,210 | 3,210 | 3,130 | 3,135 | 107,900 | 3,135 |
| 2017-06-13 | 3,165 | 3,195 | 3,145 | 3,185 | 102,200 | 3,185 |
| 2017-06-12 | 3,200 | 3,235 | 3,160 | 3,185 | 265,300 | 3,185 |
| 2017-06-09 | 3,150 | 3,175 | 3,115 | 3,140 | 197,800 | 3,140 |
| 2017-06-08 | 3,100 | 3,145 | 3,090 | 3,100 | 200,800 | 3,100 |
| 2017-06-07 | 2,955 | 3,095 | 2,949 | 3,080 | 263,100 | 3,080 |
| 2017-06-06 | 3,005 | 3,015 | 2,946 | 2,952 | 121,000 | 2,952 |
| 2017-06-05 | 3,025 | 3,025 | 2,962 | 3,005 | 173,300 | 3,005 |
| 2017-06-02 | 2,942 | 3,025 | 2,940 | 3,015 | 127,800 | 3,015 |
| 2017-06-01 | 2,863 | 2,932 | 2,853 | 2,916 | 152,400 | 2,916 |
| 2017-05-31 | 2,828 | 2,890 | 2,828 | 2,848 | 148,300 | 2,848 |
| 2017-05-30 | 2,819 | 2,825 | 2,792 | 2,823 | 79,100 | 2,823 |
| 2017-05-29 | 2,840 | 2,856 | 2,806 | 2,812 | 84,300 | 2,812 |
| 2017-05-26 | 2,865 | 2,915 | 2,833 | 2,834 | 91,000 | 2,834 |
| 2017-05-25 | 2,891 | 2,919 | 2,871 | 2,884 | 90,000 | 2,884 |
| 2017-05-24 | 2,922 | 2,934 | 2,889 | 2,902 | 78,600 | 2,902 |
| 2017-05-23 | 2,905 | 2,914 | 2,868 | 2,891 | 147,700 | 2,891 |
| 2017-05-22 | 2,950 | 2,954 | 2,875 | 2,902 | 265,300 | 2,902 |
| 2017-05-19 | 2,889 | 2,947 | 2,874 | 2,932 | 360,100 | 2,932 |
| 2017-05-18 | 2,871 | 2,890 | 2,838 | 2,873 | 203,400 | 2,873 |
| 2017-05-17 | 2,874 | 2,951 | 2,854 | 2,930 | 225,600 | 2,930 |
| 2017-05-16 | 2,930 | 2,942 | 2,881 | 2,921 | 198,300 | 2,921 |
| 2017-05-15 | 2,953 | 2,958 | 2,898 | 2,900 | 122,700 | 2,900 |
| 2017-05-12 | 3,000 | 3,035 | 2,973 | 2,983 | 227,200 | 2,983 |
| 2017-05-11 | 3,020 | 3,130 | 3,005 | 3,015 | 353,000 | 3,015 |
| 2017-05-10 | 2,745 | 3,030 | 2,745 | 3,020 | 571,900 | 3,020 |
| 2017-05-09 | 2,805 | 2,859 | 2,732 | 2,774 | 265,700 | 2,774 |
| 2017-05-08 | 2,840 | 2,865 | 2,819 | 2,833 | 218,300 | 2,833 |
| 2017-05-02 | 2,748 | 2,811 | 2,748 | 2,794 | 137,900 | 2,794 |
| 2017-05-01 | 2,731 | 2,764 | 2,727 | 2,748 | 67,400 | 2,748 |
| 2017-04-28 | 2,784 | 2,786 | 2,723 | 2,736 | 85,200 | 2,736 |
| 2017-04-27 | 2,758 | 2,801 | 2,757 | 2,766 | 134,900 | 2,766 |
| 2017-04-26 | 2,753 | 2,797 | 2,729 | 2,784 | 143,000 | 2,784 |
| 2017-04-25 | 2,669 | 2,730 | 2,669 | 2,712 | 91,100 | 2,712 |
| 2017-04-24 | 2,706 | 2,710 | 2,656 | 2,666 | 85,800 | 2,666 |
| 2017-04-21 | 2,623 | 2,664 | 2,622 | 2,657 | 103,500 | 2,657 |
| 2017-04-20 | 2,601 | 2,624 | 2,594 | 2,599 | 81,200 | 2,599 |
| 2017-04-19 | 2,545 | 2,582 | 2,536 | 2,570 | 91,000 | 2,570 |
| 2017-04-18 | 2,574 | 2,599 | 2,545 | 2,566 | 84,500 | 2,566 |
| 2017-04-17 | 2,512 | 2,576 | 2,492 | 2,565 | 153,600 | 2,565 |
| 2017-04-14 | 2,528 | 2,568 | 2,515 | 2,540 | 63,100 | 2,540 |
| 2017-04-13 | 2,550 | 2,550 | 2,507 | 2,539 | 194,600 | 2,539 |
| 2017-04-12 | 2,597 | 2,597 | 2,552 | 2,571 | 151,400 | 2,571 |
| 2017-04-11 | 2,625 | 2,629 | 2,571 | 2,614 | 432,300 | 2,614 |
| 2017-04-10 | 2,683 | 2,710 | 2,653 | 2,673 | 90,000 | 2,673 |
| 2017-04-07 | 2,655 | 2,679 | 2,613 | 2,670 | 199,900 | 2,670 |
| 2017-04-06 | 2,641 | 2,667 | 2,609 | 2,623 | 205,800 | 2,623 |
| 2017-04-05 | 2,728 | 2,744 | 2,690 | 2,713 | 95,700 | 2,713 |
| 2017-04-04 | 2,744 | 2,780 | 2,705 | 2,733 | 134,100 | 2,733 |
| 2017-04-03 | 2,865 | 2,870 | 2,765 | 2,770 | 343,500 | 2,770 |
| 2017-03-31 | 2,926 | 2,936 | 2,846 | 2,846 | 91,000 | 2,846 |
| 2017-03-30 | 2,928 | 2,951 | 2,912 | 2,912 | 111,900 | 2,912 |
| 2017-03-29 | 2,933 | 2,967 | 2,925 | 2,933 | 99,000 | 2,933 |
| 2017-03-28 | 2,898 | 2,948 | 2,890 | 2,944 | 86,600 | 2,944 |
| 2017-03-27 | 2,872 | 2,877 | 2,838 | 2,863 | 99,200 | 2,863 |
| 2017-03-24 | 2,851 | 2,908 | 2,826 | 2,880 | 103,900 | 2,880 |
| 2017-03-23 | 2,870 | 2,876 | 2,837 | 2,852 | 91,300 | 2,852 |
| 2017-03-22 | 2,900 | 2,912 | 2,855 | 2,862 | 97,900 | 2,862 |
| 2017-03-21 | 2,990 | 3,005 | 2,972 | 2,987 | 114,500 | 2,987 |
| 2017-03-17 | 3,000 | 3,060 | 3,000 | 3,030 | 123,800 | 3,030 |
| 2017-03-16 | 2,982 | 3,015 | 2,972 | 3,010 | 124,900 | 3,010 |
| 2017-03-15 | 3,000 | 3,045 | 2,995 | 3,015 | 85,600 | 3,015 |
| 2017-03-14 | 3,015 | 3,040 | 2,991 | 3,030 | 48,600 | 3,030 |
| 2017-03-13 | 3,025 | 3,045 | 3,005 | 3,020 | 78,600 | 3,020 |
| 2017-03-10 | 3,060 | 3,090 | 3,035 | 3,040 | 168,600 | 3,040 |
| 2017-03-09 | 2,999 | 3,030 | 2,977 | 3,025 | 132,400 | 3,025 |
| 2017-03-08 | 2,969 | 2,983 | 2,956 | 2,967 | 86,500 | 2,967 |
| 2017-03-07 | 3,000 | 3,030 | 2,979 | 2,988 | 99,200 | 2,988 |
| 2017-03-06 | 2,957 | 3,035 | 2,950 | 3,020 | 168,000 | 3,020 |
| 2017-03-03 | 2,982 | 2,984 | 2,954 | 2,962 | 94,300 | 2,962 |
| 2017-03-02 | 2,996 | 3,010 | 2,965 | 2,967 | 163,000 | 2,967 |
| 2017-03-01 | 3,020 | 3,020 | 2,955 | 3,000 | 144,700 | 3,000 |
| 2017-02-28 | 2,990 | 3,045 | 2,981 | 2,985 | 182,300 | 2,985 |
| 2017-02-27 | 2,973 | 2,980 | 2,929 | 2,945 | 109,100 | 2,945 |
| 2017-02-24 | 2,946 | 3,015 | 2,923 | 2,994 | 215,200 | 2,994 |
| 2017-02-23 | 2,951 | 2,995 | 2,951 | 2,974 | 295,000 | 2,974 |
| 2017-02-22 | 2,935 | 2,966 | 2,918 | 2,946 | 179,800 | 2,946 |
| 2017-02-21 | 2,870 | 2,928 | 2,839 | 2,925 | 228,600 | 2,925 |
| 2017-02-20 | 2,871 | 2,875 | 2,789 | 2,816 | 201,000 | 2,816 |
| 2017-02-17 | 2,870 | 2,892 | 2,866 | 2,880 | 99,300 | 2,880 |
| 2017-02-16 | 2,890 | 2,914 | 2,863 | 2,911 | 338,900 | 2,911 |
| 2017-02-15 | 2,885 | 2,954 | 2,845 | 2,900 | 644,700 | 2,900 |
| 2017-02-14 | 3,150 | 3,190 | 3,135 | 3,145 | 92,600 | 3,145 |
| 2017-02-13 | 3,155 | 3,155 | 3,115 | 3,140 | 67,200 | 3,140 |
| 2017-02-10 | 3,040 | 3,115 | 3,035 | 3,115 | 96,400 | 3,115 |
| 2017-02-09 | 3,040 | 3,040 | 2,988 | 3,000 | 116,100 | 3,000 |
| 2017-02-08 | 3,000 | 3,060 | 2,987 | 3,045 | 90,500 | 3,045 |
| 2017-02-07 | 3,040 | 3,055 | 3,005 | 3,015 | 88,700 | 3,015 |
| 2017-02-06 | 3,095 | 3,100 | 3,045 | 3,075 | 79,800 | 3,075 |
| 2017-02-03 | 3,045 | 3,095 | 3,025 | 3,055 | 194,100 | 3,055 |
| 2017-02-02 | 3,125 | 3,125 | 3,020 | 3,035 | 163,100 | 3,035 |
| 2017-02-01 | 3,080 | 3,145 | 3,025 | 3,140 | 129,100 | 3,140 |
| 2017-01-31 | 3,105 | 3,130 | 3,075 | 3,110 | 67,000 | 3,110 |
| 2017-01-30 | 3,110 | 3,145 | 3,070 | 3,135 | 78,000 | 3,135 |
| 2017-01-27 | 3,165 | 3,185 | 3,135 | 3,140 | 103,100 | 3,140 |
| 2017-01-26 | 3,170 | 3,175 | 3,115 | 3,130 | 118,600 | 3,130 |
| 2017-01-25 | 3,120 | 3,155 | 3,100 | 3,150 | 111,600 | 3,150 |
| 2017-01-24 | 3,105 | 3,135 | 3,060 | 3,080 | 102,900 | 3,080 |
| 2017-01-23 | 3,115 | 3,140 | 3,080 | 3,110 | 93,700 | 3,110 |
| 2017-01-20 | 3,155 | 3,175 | 3,130 | 3,160 | 72,300 | 3,160 |
| 2017-01-19 | 3,145 | 3,240 | 3,145 | 3,200 | 123,500 | 3,200 |
| 2017-01-18 | 3,080 | 3,130 | 3,040 | 3,115 | 95,300 | 3,115 |
| 2017-01-17 | 3,140 | 3,155 | 3,105 | 3,115 | 79,700 | 3,115 |
| 2017-01-16 | 3,275 | 3,275 | 3,135 | 3,140 | 217,900 | 3,140 |
| 2017-01-13 | 3,225 | 3,295 | 3,220 | 3,290 | 78,500 | 3,290 |
| 2017-01-12 | 3,305 | 3,310 | 3,240 | 3,270 | 98,500 | 3,270 |
| 2017-01-11 | 3,385 | 3,385 | 3,305 | 3,310 | 99,600 | 3,310 |
| 2017-01-10 | 3,465 | 3,530 | 3,345 | 3,405 | 515,000 | 3,405 |
| 2017-01-06 | 3,285 | 3,415 | 3,225 | 3,335 | 307,800 | 3,335 |
| 2017-01-05 | 3,255 | 3,275 | 3,200 | 3,230 | 97,700 | 3,230 |
| 2017-01-04 | 3,075 | 3,260 | 3,075 | 3,250 | 155,700 | 3,250 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2004-09-27]1株→2株
