7780 (株)メニコン 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 | 3,125 | 3,175 | 3,115 | 3,140 | 75,700 | 1,570 |
| 2017-12-28 | 3,220 | 3,230 | 3,105 | 3,110 | 142,100 | 1,555 |
| 2017-12-27 | 3,100 | 3,170 | 3,095 | 3,165 | 148,200 | 1,582.50 |
| 2017-12-26 | 6,130 | 6,160 | 6,060 | 6,080 | 41,200 | 1,520 |
| 2017-12-25 | 6,130 | 6,180 | 6,100 | 6,150 | 42,200 | 1,537.50 |
| 2017-12-22 | 6,140 | 6,190 | 6,140 | 6,140 | 46,600 | 1,535 |
| 2017-12-21 | 6,090 | 6,150 | 6,000 | 6,130 | 101,500 | 1,532.50 |
| 2017-12-20 | 6,250 | 6,310 | 6,130 | 6,170 | 59,000 | 1,542.50 |
| 2017-12-19 | 6,340 | 6,340 | 6,240 | 6,280 | 47,400 | 1,570 |
| 2017-12-18 | 6,430 | 6,450 | 6,320 | 6,360 | 56,100 | 1,590 |
| 2017-12-15 | 6,440 | 6,440 | 6,340 | 6,390 | 44,500 | 1,597.50 |
| 2017-12-14 | 6,450 | 6,450 | 6,320 | 6,400 | 44,000 | 1,600 |
| 2017-12-13 | 6,390 | 6,450 | 6,330 | 6,440 | 37,200 | 1,610 |
| 2017-12-12 | 6,310 | 6,350 | 6,300 | 6,310 | 22,200 | 1,577.50 |
| 2017-12-11 | 6,400 | 6,430 | 6,290 | 6,350 | 34,900 | 1,587.50 |
| 2017-12-08 | 6,280 | 6,430 | 6,280 | 6,400 | 47,900 | 1,600 |
| 2017-12-07 | 6,300 | 6,400 | 6,260 | 6,380 | 56,500 | 1,595 |
| 2017-12-06 | 6,200 | 6,310 | 6,170 | 6,290 | 55,000 | 1,572.50 |
| 2017-12-05 | 6,180 | 6,210 | 6,090 | 6,160 | 56,600 | 1,540 |
| 2017-12-04 | 6,100 | 6,420 | 6,100 | 6,210 | 163,500 | 1,552.50 |
| 2017-12-01 | 5,900 | 5,940 | 5,860 | 5,930 | 32,200 | 1,482.50 |
| 2017-11-30 | 5,830 | 5,880 | 5,620 | 5,850 | 90,800 | 1,462.50 |
| 2017-11-29 | 5,920 | 6,060 | 5,870 | 5,930 | 75,500 | 1,482.50 |
| 2017-11-28 | 5,710 | 5,930 | 5,610 | 5,910 | 73,700 | 1,477.50 |
| 2017-11-27 | 5,890 | 5,890 | 5,810 | 5,840 | 34,200 | 1,460 |
| 2017-11-24 | 5,800 | 5,940 | 5,800 | 5,910 | 30,900 | 1,477.50 |
| 2017-11-22 | 5,870 | 5,980 | 5,870 | 5,900 | 48,400 | 1,475 |
| 2017-11-21 | 5,880 | 6,000 | 5,840 | 5,910 | 45,000 | 1,477.50 |
| 2017-11-20 | 5,830 | 5,990 | 5,830 | 5,940 | 59,400 | 1,485 |
| 2017-11-17 | 5,920 | 5,970 | 5,810 | 5,870 | 80,400 | 1,467.50 |
| 2017-11-16 | 5,490 | 5,990 | 5,480 | 5,860 | 144,900 | 1,465 |
| 2017-11-15 | 5,700 | 5,820 | 5,450 | 5,590 | 205,100 | 1,397.50 |
| 2017-11-14 | 6,160 | 6,160 | 5,930 | 6,000 | 337,100 | 1,500 |
| 2017-11-13 | 5,130 | 5,180 | 5,100 | 5,160 | 15,700 | 1,290 |
| 2017-11-10 | 5,060 | 5,190 | 5,040 | 5,160 | 19,500 | 1,290 |
| 2017-11-09 | 5,150 | 5,230 | 5,090 | 5,160 | 21,200 | 1,290 |
| 2017-11-08 | 5,100 | 5,180 | 5,090 | 5,120 | 28,000 | 1,280 |
| 2017-11-07 | 5,100 | 5,150 | 5,090 | 5,140 | 33,100 | 1,285 |
| 2017-11-06 | 5,300 | 5,310 | 5,150 | 5,150 | 22,200 | 1,287.50 |
| 2017-11-02 | 5,140 | 5,300 | 5,050 | 5,280 | 35,300 | 1,320 |
| 2017-11-01 | 5,130 | 5,190 | 5,090 | 5,150 | 26,000 | 1,287.50 |
| 2017-10-31 | 5,170 | 5,180 | 5,080 | 5,120 | 20,200 | 1,280 |
| 2017-10-30 | 5,210 | 5,210 | 5,080 | 5,170 | 35,700 | 1,292.50 |
| 2017-10-27 | 5,190 | 5,220 | 5,140 | 5,200 | 41,300 | 1,300 |
| 2017-10-26 | 5,080 | 5,170 | 5,060 | 5,140 | 38,700 | 1,285 |
| 2017-10-25 | 5,050 | 5,110 | 5,010 | 5,050 | 44,000 | 1,262.50 |
| 2017-10-24 | 5,070 | 5,150 | 4,975 | 5,070 | 69,500 | 1,267.50 |
| 2017-10-23 | 5,050 | 5,190 | 5,040 | 5,170 | 56,900 | 1,292.50 |
| 2017-10-20 | 5,000 | 5,050 | 4,965 | 5,020 | 28,200 | 1,255 |
| 2017-10-19 | 4,935 | 5,050 | 4,920 | 5,010 | 61,200 | 1,252.50 |
| 2017-10-18 | 4,930 | 4,945 | 4,890 | 4,935 | 37,000 | 1,233.75 |
| 2017-10-17 | 4,920 | 4,955 | 4,890 | 4,950 | 48,900 | 1,237.50 |
| 2017-10-16 | 4,960 | 4,990 | 4,920 | 4,965 | 50,900 | 1,241.25 |
| 2017-10-13 | 4,810 | 4,965 | 4,805 | 4,930 | 76,600 | 1,232.50 |
| 2017-10-12 | 4,735 | 4,820 | 4,720 | 4,790 | 51,100 | 1,197.50 |
| 2017-10-11 | 4,565 | 4,675 | 4,560 | 4,675 | 61,700 | 1,168.75 |
| 2017-10-10 | 4,480 | 4,535 | 4,445 | 4,530 | 23,600 | 1,132.50 |
| 2017-10-06 | 4,500 | 4,505 | 4,410 | 4,425 | 22,500 | 1,106.25 |
| 2017-10-05 | 4,505 | 4,570 | 4,440 | 4,515 | 26,200 | 1,128.75 |
| 2017-10-04 | 4,535 | 4,545 | 4,475 | 4,530 | 18,200 | 1,132.50 |
| 2017-10-03 | 4,535 | 4,535 | 4,455 | 4,500 | 21,700 | 1,125 |
| 2017-10-02 | 4,500 | 4,530 | 4,460 | 4,510 | 49,400 | 1,127.50 |
| 2017-09-29 | 4,460 | 4,480 | 4,405 | 4,450 | 23,000 | 1,112.50 |
| 2017-09-28 | 4,350 | 4,485 | 4,340 | 4,485 | 35,000 | 1,121.25 |
| 2017-09-27 | 4,355 | 4,365 | 4,295 | 4,335 | 22,700 | 1,083.75 |
| 2017-09-26 | 4,265 | 4,360 | 4,255 | 4,355 | 35,300 | 1,088.75 |
| 2017-09-25 | 4,185 | 4,280 | 4,185 | 4,265 | 26,100 | 1,066.25 |
| 2017-09-22 | 4,200 | 4,220 | 4,185 | 4,205 | 19,800 | 1,051.25 |
| 2017-09-21 | 4,305 | 4,305 | 4,200 | 4,230 | 56,300 | 1,057.50 |
| 2017-09-20 | 4,370 | 4,440 | 4,335 | 4,350 | 53,800 | 1,087.50 |
| 2017-09-19 | 4,410 | 4,420 | 4,370 | 4,400 | 43,800 | 1,100 |
| 2017-09-15 | 4,300 | 4,415 | 4,295 | 4,415 | 73,600 | 1,103.75 |
| 2017-09-14 | 4,385 | 4,415 | 4,330 | 4,340 | 30,400 | 1,085 |
| 2017-09-13 | 4,315 | 4,395 | 4,315 | 4,390 | 47,800 | 1,097.50 |
| 2017-09-12 | 4,355 | 4,370 | 4,260 | 4,320 | 26,800 | 1,080 |
| 2017-09-11 | 4,350 | 4,410 | 4,320 | 4,340 | 31,800 | 1,085 |
| 2017-09-08 | 4,250 | 4,320 | 4,210 | 4,275 | 54,600 | 1,068.75 |
| 2017-09-07 | 4,205 | 4,310 | 4,205 | 4,260 | 84,700 | 1,065 |
| 2017-09-06 | 4,125 | 4,240 | 4,090 | 4,215 | 74,100 | 1,053.75 |
| 2017-09-05 | 4,110 | 4,135 | 4,080 | 4,090 | 20,200 | 1,022.50 |
| 2017-09-04 | 4,105 | 4,170 | 4,070 | 4,145 | 42,100 | 1,036.25 |
| 2017-09-01 | 4,180 | 4,180 | 4,045 | 4,150 | 40,300 | 1,037.50 |
| 2017-08-31 | 4,000 | 4,175 | 3,935 | 4,170 | 76,100 | 1,042.50 |
| 2017-08-30 | 4,000 | 4,035 | 3,960 | 3,965 | 76,500 | 991.25 |
| 2017-08-29 | 3,990 | 4,050 | 3,960 | 3,990 | 69,900 | 997.50 |
| 2017-08-28 | 3,945 | 4,000 | 3,920 | 3,985 | 73,200 | 996.25 |
| 2017-08-25 | 3,950 | 3,960 | 3,915 | 3,945 | 29,900 | 986.25 |
| 2017-08-24 | 3,880 | 3,970 | 3,850 | 3,940 | 52,400 | 985 |
| 2017-08-23 | 3,820 | 3,890 | 3,815 | 3,870 | 39,600 | 967.50 |
| 2017-08-22 | 3,780 | 3,835 | 3,765 | 3,820 | 33,700 | 955 |
| 2017-08-21 | 3,695 | 3,785 | 3,690 | 3,770 | 16,200 | 942.50 |
| 2017-08-18 | 3,725 | 3,755 | 3,695 | 3,695 | 25,200 | 923.75 |
| 2017-08-17 | 3,750 | 3,815 | 3,720 | 3,770 | 71,000 | 942.50 |
| 2017-08-16 | 3,670 | 3,770 | 3,650 | 3,750 | 31,900 | 937.50 |
| 2017-08-15 | 3,650 | 3,735 | 3,645 | 3,700 | 29,400 | 925 |
| 2017-08-14 | 3,715 | 3,715 | 3,615 | 3,620 | 29,100 | 905 |
| 2017-08-10 | 3,645 | 3,765 | 3,640 | 3,715 | 81,200 | 928.75 |
| 2017-08-09 | 3,600 | 3,665 | 3,550 | 3,645 | 49,900 | 911.25 |
| 2017-08-08 | 3,625 | 3,630 | 3,605 | 3,630 | 13,900 | 907.50 |
| 2017-08-07 | 3,585 | 3,635 | 3,575 | 3,625 | 13,300 | 906.25 |
| 2017-08-04 | 3,550 | 3,575 | 3,540 | 3,540 | 18,500 | 885 |
| 2017-08-03 | 3,550 | 3,555 | 3,520 | 3,550 | 23,500 | 887.50 |
| 2017-08-02 | 3,600 | 3,600 | 3,540 | 3,550 | 9,300 | 887.50 |
| 2017-08-01 | 3,585 | 3,610 | 3,560 | 3,600 | 16,300 | 900 |
| 2017-07-31 | 3,670 | 3,680 | 3,600 | 3,610 | 14,300 | 902.50 |
| 2017-07-28 | 3,690 | 3,695 | 3,650 | 3,670 | 37,100 | 917.50 |
| 2017-07-27 | 3,595 | 3,650 | 3,555 | 3,615 | 35,700 | 903.75 |
| 2017-07-26 | 3,605 | 3,610 | 3,550 | 3,580 | 19,300 | 895 |
| 2017-07-25 | 3,560 | 3,590 | 3,560 | 3,585 | 12,400 | 896.25 |
| 2017-07-24 | 3,575 | 3,595 | 3,515 | 3,570 | 19,100 | 892.50 |
| 2017-07-21 | 3,495 | 3,585 | 3,495 | 3,580 | 20,700 | 895 |
| 2017-07-20 | 3,525 | 3,540 | 3,495 | 3,510 | 14,100 | 877.50 |
| 2017-07-19 | 3,455 | 3,550 | 3,455 | 3,525 | 29,700 | 881.25 |
| 2017-07-18 | 3,470 | 3,495 | 3,455 | 3,490 | 10,300 | 872.50 |
| 2017-07-14 | 3,500 | 3,505 | 3,470 | 3,480 | 13,300 | 870 |
| 2017-07-13 | 3,505 | 3,510 | 3,455 | 3,470 | 16,200 | 867.50 |
| 2017-07-12 | 3,535 | 3,535 | 3,505 | 3,505 | 7,300 | 876.25 |
| 2017-07-11 | 3,525 | 3,560 | 3,525 | 3,530 | 16,800 | 882.50 |
| 2017-07-10 | 3,555 | 3,580 | 3,540 | 3,540 | 14,800 | 885 |
| 2017-07-07 | 3,560 | 3,600 | 3,530 | 3,560 | 25,900 | 890 |
| 2017-07-06 | 3,560 | 3,610 | 3,555 | 3,585 | 16,200 | 896.25 |
| 2017-07-05 | 3,530 | 3,600 | 3,530 | 3,580 | 16,000 | 895 |
| 2017-07-04 | 3,660 | 3,665 | 3,545 | 3,560 | 16,900 | 890 |
| 2017-07-03 | 3,685 | 3,690 | 3,660 | 3,660 | 12,900 | 915 |
| 2017-06-30 | 3,655 | 3,690 | 3,600 | 3,685 | 28,800 | 921.25 |
| 2017-06-29 | 3,675 | 3,680 | 3,645 | 3,655 | 17,000 | 913.75 |
| 2017-06-28 | 3,670 | 3,700 | 3,635 | 3,645 | 44,700 | 911.25 |
| 2017-06-27 | 3,670 | 3,670 | 3,630 | 3,660 | 26,400 | 915 |
| 2017-06-26 | 3,630 | 3,665 | 3,630 | 3,655 | 20,900 | 913.75 |
| 2017-06-23 | 3,590 | 3,640 | 3,570 | 3,630 | 26,100 | 907.50 |
| 2017-06-22 | 3,570 | 3,625 | 3,470 | 3,600 | 62,500 | 900 |
| 2017-06-21 | 3,560 | 3,605 | 3,560 | 3,570 | 23,100 | 892.50 |
| 2017-06-20 | 3,510 | 3,580 | 3,510 | 3,565 | 59,300 | 891.25 |
| 2017-06-19 | 3,510 | 3,555 | 3,495 | 3,520 | 42,500 | 880 |
| 2017-06-16 | 3,510 | 3,535 | 3,445 | 3,510 | 49,200 | 877.50 |
| 2017-06-15 | 3,455 | 3,555 | 3,450 | 3,510 | 86,500 | 877.50 |
| 2017-06-14 | 3,440 | 3,485 | 3,420 | 3,440 | 47,600 | 860 |
| 2017-06-13 | 3,395 | 3,405 | 3,370 | 3,400 | 21,100 | 850 |
| 2017-06-12 | 3,340 | 3,395 | 3,325 | 3,375 | 27,800 | 843.75 |
| 2017-06-09 | 3,390 | 3,400 | 3,340 | 3,355 | 34,300 | 838.75 |
| 2017-06-08 | 3,425 | 3,445 | 3,400 | 3,400 | 22,900 | 850 |
| 2017-06-07 | 3,460 | 3,465 | 3,410 | 3,440 | 60,300 | 860 |
| 2017-06-06 | 3,610 | 3,610 | 3,460 | 3,460 | 24,000 | 865 |
| 2017-06-05 | 3,590 | 3,625 | 3,585 | 3,590 | 41,900 | 897.50 |
| 2017-06-02 | 3,600 | 3,605 | 3,570 | 3,590 | 38,400 | 897.50 |
| 2017-06-01 | 3,495 | 3,575 | 3,490 | 3,570 | 36,700 | 892.50 |
| 2017-05-31 | 3,480 | 3,510 | 3,460 | 3,485 | 32,500 | 871.25 |
| 2017-05-30 | 3,415 | 3,480 | 3,415 | 3,470 | 34,100 | 867.50 |
| 2017-05-29 | 3,435 | 3,445 | 3,410 | 3,415 | 9,200 | 853.75 |
| 2017-05-26 | 3,515 | 3,515 | 3,430 | 3,435 | 15,200 | 858.75 |
| 2017-05-25 | 3,540 | 3,540 | 3,495 | 3,515 | 9,100 | 878.75 |
| 2017-05-24 | 3,590 | 3,590 | 3,520 | 3,520 | 13,700 | 880 |
| 2017-05-23 | 3,580 | 3,580 | 3,545 | 3,555 | 22,000 | 888.75 |
| 2017-05-22 | 3,520 | 3,605 | 3,520 | 3,580 | 36,900 | 895 |
| 2017-05-19 | 3,540 | 3,550 | 3,510 | 3,545 | 18,400 | 886.25 |
| 2017-05-18 | 3,470 | 3,535 | 3,470 | 3,530 | 22,700 | 882.50 |
| 2017-05-17 | 3,560 | 3,560 | 3,525 | 3,540 | 22,400 | 885 |
| 2017-05-16 | 3,575 | 3,615 | 3,550 | 3,565 | 33,500 | 891.25 |
| 2017-05-15 | 3,560 | 3,695 | 3,560 | 3,645 | 68,100 | 911.25 |
| 2017-05-12 | 3,535 | 3,635 | 3,515 | 3,630 | 45,500 | 907.50 |
| 2017-05-11 | 3,645 | 3,645 | 3,560 | 3,635 | 46,400 | 908.75 |
| 2017-05-10 | 3,560 | 3,610 | 3,560 | 3,570 | 31,500 | 892.50 |
| 2017-05-09 | 3,545 | 3,585 | 3,545 | 3,555 | 24,200 | 888.75 |
| 2017-05-08 | 3,510 | 3,600 | 3,495 | 3,585 | 30,200 | 896.25 |
| 2017-05-02 | 3,500 | 3,555 | 3,465 | 3,475 | 28,700 | 868.75 |
| 2017-05-01 | 3,470 | 3,520 | 3,455 | 3,490 | 21,000 | 872.50 |
| 2017-04-28 | 3,520 | 3,520 | 3,465 | 3,475 | 16,200 | 868.75 |
| 2017-04-27 | 3,430 | 3,535 | 3,430 | 3,515 | 35,000 | 878.75 |
| 2017-04-26 | 3,410 | 3,425 | 3,380 | 3,425 | 18,200 | 856.25 |
| 2017-04-25 | 3,345 | 3,385 | 3,320 | 3,380 | 23,200 | 845 |
| 2017-04-24 | 3,330 | 3,330 | 3,265 | 3,310 | 14,000 | 827.50 |
| 2017-04-21 | 3,315 | 3,315 | 3,245 | 3,290 | 21,400 | 822.50 |
| 2017-04-20 | 3,245 | 3,280 | 3,240 | 3,275 | 20,600 | 818.75 |
| 2017-04-19 | 3,215 | 3,270 | 3,205 | 3,240 | 22,400 | 810 |
| 2017-04-18 | 3,220 | 3,250 | 3,185 | 3,195 | 19,800 | 798.75 |
| 2017-04-17 | 3,125 | 3,195 | 3,125 | 3,185 | 14,500 | 796.25 |
| 2017-04-14 | 3,200 | 3,210 | 3,145 | 3,155 | 23,000 | 788.75 |
| 2017-04-13 | 3,185 | 3,245 | 3,115 | 3,225 | 46,200 | 806.25 |
| 2017-04-12 | 3,295 | 3,295 | 3,210 | 3,255 | 23,100 | 813.75 |
| 2017-04-11 | 3,320 | 3,320 | 3,290 | 3,305 | 21,000 | 826.25 |
| 2017-04-10 | 3,365 | 3,365 | 3,305 | 3,320 | 14,300 | 830 |
| 2017-04-07 | 3,350 | 3,385 | 3,310 | 3,345 | 27,800 | 836.25 |
| 2017-04-06 | 3,380 | 3,415 | 3,340 | 3,350 | 25,900 | 837.50 |
| 2017-04-05 | 3,370 | 3,380 | 3,350 | 3,380 | 23,100 | 845 |
| 2017-04-04 | 3,435 | 3,435 | 3,320 | 3,340 | 35,100 | 835 |
| 2017-04-03 | 3,425 | 3,465 | 3,400 | 3,435 | 34,500 | 858.75 |
| 2017-03-31 | 3,445 | 3,455 | 3,410 | 3,410 | 34,500 | 852.50 |
| 2017-03-30 | 3,495 | 3,495 | 3,410 | 3,430 | 20,000 | 857.50 |
| 2017-03-29 | 3,580 | 3,625 | 3,480 | 3,500 | 40,600 | 875 |
| 2017-03-28 | 3,645 | 3,675 | 3,585 | 3,635 | 46,000 | 908.75 |
| 2017-03-27 | 3,515 | 3,585 | 3,510 | 3,510 | 20,400 | 877.50 |
| 2017-03-24 | 3,510 | 3,550 | 3,495 | 3,545 | 16,500 | 886.25 |
| 2017-03-23 | 3,460 | 3,495 | 3,370 | 3,485 | 26,000 | 871.25 |
| 2017-03-22 | 3,490 | 3,515 | 3,455 | 3,460 | 19,700 | 865 |
| 2017-03-21 | 3,520 | 3,540 | 3,485 | 3,525 | 11,700 | 881.25 |
| 2017-03-17 | 3,460 | 3,530 | 3,435 | 3,525 | 29,400 | 881.25 |
| 2017-03-16 | 3,425 | 3,480 | 3,425 | 3,455 | 24,900 | 863.75 |
| 2017-03-15 | 3,530 | 3,535 | 3,435 | 3,435 | 18,100 | 858.75 |
| 2017-03-14 | 3,515 | 3,535 | 3,310 | 3,530 | 25,100 | 882.50 |
| 2017-03-13 | 3,575 | 3,575 | 3,520 | 3,540 | 13,700 | 885 |
| 2017-03-10 | 3,600 | 3,605 | 3,550 | 3,565 | 39,800 | 891.25 |
| 2017-03-09 | 3,535 | 3,575 | 3,515 | 3,530 | 16,100 | 882.50 |
| 2017-03-08 | 3,585 | 3,590 | 3,530 | 3,540 | 12,700 | 885 |
| 2017-03-07 | 3,545 | 3,585 | 3,530 | 3,570 | 22,000 | 892.50 |
| 2017-03-06 | 3,610 | 3,610 | 3,545 | 3,545 | 20,300 | 886.25 |
| 2017-03-03 | 3,560 | 3,675 | 3,560 | 3,625 | 29,200 | 906.25 |
| 2017-03-02 | 3,700 | 3,720 | 3,550 | 3,560 | 37,500 | 890 |
| 2017-03-01 | 3,550 | 3,700 | 3,545 | 3,695 | 47,400 | 923.75 |
| 2017-02-28 | 3,550 | 3,605 | 3,535 | 3,590 | 44,300 | 897.50 |
| 2017-02-27 | 3,505 | 3,530 | 3,480 | 3,520 | 16,000 | 880 |
| 2017-02-24 | 3,520 | 3,550 | 3,520 | 3,535 | 9,100 | 883.75 |
| 2017-02-23 | 3,540 | 3,555 | 3,515 | 3,530 | 16,300 | 882.50 |
| 2017-02-22 | 3,520 | 3,570 | 3,520 | 3,540 | 11,100 | 885 |
| 2017-02-21 | 3,520 | 3,570 | 3,520 | 3,550 | 27,900 | 887.50 |
| 2017-02-20 | 3,480 | 3,525 | 3,455 | 3,520 | 13,400 | 880 |
| 2017-02-17 | 3,450 | 3,510 | 3,450 | 3,495 | 29,800 | 873.75 |
| 2017-02-16 | 3,455 | 3,525 | 3,455 | 3,505 | 25,600 | 876.25 |
| 2017-02-15 | 3,480 | 3,525 | 3,460 | 3,465 | 17,500 | 866.25 |
| 2017-02-14 | 3,500 | 3,555 | 3,470 | 3,475 | 31,400 | 868.75 |
| 2017-02-13 | 3,470 | 3,510 | 3,455 | 3,470 | 21,700 | 867.50 |
| 2017-02-10 | 3,375 | 3,510 | 3,375 | 3,485 | 60,100 | 871.25 |
| 2017-02-09 | 3,260 | 3,350 | 3,220 | 3,305 | 22,000 | 826.25 |
| 2017-02-08 | 3,220 | 3,325 | 3,175 | 3,315 | 19,500 | 828.75 |
| 2017-02-07 | 3,470 | 3,470 | 3,280 | 3,280 | 28,900 | 820 |
| 2017-02-06 | 3,515 | 3,515 | 3,475 | 3,485 | 15,200 | 871.25 |
| 2017-02-03 | 3,370 | 3,500 | 3,370 | 3,465 | 33,900 | 866.25 |
| 2017-02-02 | 3,385 | 3,385 | 3,360 | 3,370 | 15,200 | 842.50 |
| 2017-02-01 | 3,330 | 3,385 | 3,315 | 3,380 | 14,200 | 845 |
| 2017-01-31 | 3,360 | 3,385 | 3,345 | 3,360 | 17,100 | 840 |
| 2017-01-30 | 3,300 | 3,420 | 3,300 | 3,405 | 30,100 | 851.25 |
| 2017-01-27 | 3,400 | 3,400 | 3,230 | 3,335 | 38,300 | 833.75 |
| 2017-01-26 | 3,390 | 3,400 | 3,350 | 3,375 | 28,600 | 843.75 |
| 2017-01-25 | 3,305 | 3,335 | 3,295 | 3,330 | 22,100 | 832.50 |
| 2017-01-24 | 3,260 | 3,260 | 3,220 | 3,240 | 24,500 | 810 |
| 2017-01-23 | 3,325 | 3,325 | 3,270 | 3,270 | 20,500 | 817.50 |
| 2017-01-20 | 3,345 | 3,420 | 3,345 | 3,365 | 32,800 | 841.25 |
| 2017-01-19 | 3,345 | 3,370 | 3,335 | 3,345 | 19,400 | 836.25 |
| 2017-01-18 | 3,380 | 3,380 | 3,330 | 3,355 | 33,000 | 838.75 |
| 2017-01-17 | 3,510 | 3,510 | 3,385 | 3,410 | 19,800 | 852.50 |
| 2017-01-16 | 3,500 | 3,550 | 3,455 | 3,460 | 24,500 | 865 |
| 2017-01-13 | 3,450 | 3,545 | 3,450 | 3,520 | 41,000 | 880 |
| 2017-01-12 | 3,445 | 3,500 | 3,430 | 3,470 | 68,700 | 867.50 |
| 2017-01-11 | 3,530 | 3,580 | 3,465 | 3,485 | 88,800 | 871.25 |
| 2017-01-10 | 3,465 | 3,550 | 3,465 | 3,540 | 86,200 | 885 |
| 2017-01-06 | 3,295 | 3,495 | 3,280 | 3,395 | 80,400 | 848.75 |
| 2017-01-05 | 3,330 | 3,405 | 3,330 | 3,335 | 57,100 | 833.75 |
| 2017-01-04 | 3,300 | 3,365 | 3,300 | 3,355 | 73,500 | 838.75 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2017-12-27]1株→2株