9744 (株)メイテックグループホールディングス 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 | 6,000 | 6,020 | 5,910 | 5,920 | 56,600 | 1,973.33 |
| 2017-12-28 | 6,000 | 6,020 | 5,940 | 5,950 | 59,800 | 1,983.33 |
| 2017-12-27 | 5,970 | 6,040 | 5,950 | 6,040 | 45,000 | 2,013.33 |
| 2017-12-26 | 5,970 | 5,990 | 5,930 | 5,970 | 55,700 | 1,990 |
| 2017-12-25 | 6,000 | 6,000 | 5,920 | 5,960 | 57,400 | 1,986.67 |
| 2017-12-22 | 5,930 | 5,960 | 5,900 | 5,950 | 77,600 | 1,983.33 |
| 2017-12-21 | 5,870 | 5,950 | 5,830 | 5,910 | 92,700 | 1,970 |
| 2017-12-20 | 5,930 | 5,940 | 5,830 | 5,870 | 81,300 | 1,956.67 |
| 2017-12-19 | 5,980 | 5,980 | 5,860 | 5,910 | 130,900 | 1,970 |
| 2017-12-18 | 6,000 | 6,120 | 5,970 | 6,000 | 236,800 | 2,000 |
| 2017-12-15 | 5,760 | 5,780 | 5,670 | 5,730 | 137,300 | 1,910 |
| 2017-12-14 | 5,810 | 5,850 | 5,740 | 5,790 | 99,000 | 1,930 |
| 2017-12-13 | 5,840 | 5,870 | 5,740 | 5,750 | 86,400 | 1,916.67 |
| 2017-12-12 | 5,800 | 5,860 | 5,790 | 5,820 | 79,000 | 1,940 |
| 2017-12-11 | 5,780 | 5,810 | 5,720 | 5,760 | 90,500 | 1,920 |
| 2017-12-08 | 5,700 | 5,810 | 5,700 | 5,770 | 198,800 | 1,923.33 |
| 2017-12-07 | 5,760 | 5,830 | 5,760 | 5,800 | 145,600 | 1,933.33 |
| 2017-12-06 | 5,810 | 5,840 | 5,740 | 5,740 | 79,200 | 1,913.33 |
| 2017-12-05 | 5,810 | 5,900 | 5,780 | 5,870 | 79,100 | 1,956.67 |
| 2017-12-04 | 5,920 | 5,990 | 5,860 | 5,860 | 70,900 | 1,953.33 |
| 2017-12-01 | 5,940 | 5,980 | 5,880 | 5,900 | 111,300 | 1,966.67 |
| 2017-11-30 | 5,960 | 5,970 | 5,860 | 5,900 | 146,900 | 1,966.67 |
| 2017-11-29 | 5,890 | 5,980 | 5,870 | 5,970 | 96,500 | 1,990 |
| 2017-11-28 | 5,840 | 5,980 | 5,800 | 5,940 | 157,000 | 1,980 |
| 2017-11-27 | 5,820 | 5,840 | 5,770 | 5,790 | 54,800 | 1,930 |
| 2017-11-24 | 5,750 | 5,850 | 5,740 | 5,820 | 65,700 | 1,940 |
| 2017-11-22 | 5,760 | 5,790 | 5,730 | 5,770 | 92,300 | 1,923.33 |
| 2017-11-21 | 5,810 | 5,820 | 5,720 | 5,740 | 96,800 | 1,913.33 |
| 2017-11-20 | 5,710 | 5,810 | 5,700 | 5,780 | 115,600 | 1,926.67 |
| 2017-11-17 | 5,720 | 5,780 | 5,680 | 5,720 | 171,900 | 1,906.67 |
| 2017-11-16 | 5,580 | 5,710 | 5,560 | 5,680 | 133,000 | 1,893.33 |
| 2017-11-15 | 5,700 | 5,760 | 5,590 | 5,600 | 148,500 | 1,866.67 |
| 2017-11-13 | 5,860 | 5,950 | 5,840 | 5,860 | 195,600 | 1,953.33 |
| 2017-11-10 | 5,800 | 5,890 | 5,800 | 5,850 | 236,700 | 1,950 |
| 2017-11-09 | 5,800 | 5,990 | 5,790 | 5,900 | 294,000 | 1,966.67 |
| 2017-11-08 | 5,570 | 5,740 | 5,490 | 5,700 | 383,300 | 1,900 |
| 2017-11-07 | 5,490 | 5,600 | 5,490 | 5,540 | 285,000 | 1,846.67 |
| 2017-11-06 | 5,370 | 5,400 | 5,330 | 5,390 | 136,200 | 1,796.67 |
| 2017-11-02 | 5,450 | 5,450 | 5,360 | 5,400 | 172,800 | 1,800 |
| 2017-11-01 | 5,400 | 5,420 | 5,300 | 5,390 | 328,300 | 1,796.67 |
| 2017-10-31 | 5,490 | 5,560 | 5,490 | 5,530 | 139,300 | 1,843.33 |
| 2017-10-30 | 5,510 | 5,510 | 5,460 | 5,470 | 276,500 | 1,823.33 |
| 2017-10-27 | 5,490 | 5,560 | 5,480 | 5,520 | 125,000 | 1,840 |
| 2017-10-26 | 5,500 | 5,580 | 5,480 | 5,480 | 120,100 | 1,826.67 |
| 2017-10-25 | 5,640 | 5,640 | 5,510 | 5,510 | 102,100 | 1,836.67 |
| 2017-10-24 | 5,550 | 5,630 | 5,530 | 5,600 | 144,200 | 1,866.67 |
| 2017-10-23 | 5,500 | 5,500 | 5,430 | 5,450 | 89,800 | 1,816.67 |
| 2017-10-20 | 5,380 | 5,460 | 5,370 | 5,440 | 66,700 | 1,813.33 |
| 2017-10-19 | 5,470 | 5,480 | 5,370 | 5,390 | 93,400 | 1,796.67 |
| 2017-10-18 | 5,490 | 5,520 | 5,410 | 5,460 | 92,200 | 1,820 |
| 2017-10-17 | 5,560 | 5,570 | 5,510 | 5,530 | 114,700 | 1,843.33 |
| 2017-10-16 | 5,510 | 5,600 | 5,510 | 5,540 | 125,000 | 1,846.67 |
| 2017-10-13 | 5,480 | 5,550 | 5,410 | 5,520 | 159,300 | 1,840 |
| 2017-10-12 | 5,530 | 5,540 | 5,450 | 5,490 | 93,600 | 1,830 |
| 2017-10-11 | 5,500 | 5,540 | 5,490 | 5,500 | 101,700 | 1,833.33 |
| 2017-10-10 | 5,470 | 5,510 | 5,440 | 5,470 | 114,500 | 1,823.33 |
| 2017-10-06 | 5,480 | 5,500 | 5,450 | 5,470 | 90,100 | 1,823.33 |
| 2017-10-05 | 5,500 | 5,550 | 5,490 | 5,510 | 70,800 | 1,836.67 |
| 2017-10-04 | 5,600 | 5,620 | 5,510 | 5,530 | 75,300 | 1,843.33 |
| 2017-10-03 | 5,610 | 5,640 | 5,560 | 5,590 | 122,100 | 1,863.33 |
| 2017-10-02 | 5,650 | 5,650 | 5,540 | 5,580 | 86,600 | 1,860 |
| 2017-09-29 | 5,570 | 5,650 | 5,550 | 5,640 | 166,100 | 1,880 |
| 2017-09-28 | 5,610 | 5,640 | 5,550 | 5,610 | 140,900 | 1,870 |
| 2017-09-27 | 5,600 | 5,620 | 5,490 | 5,570 | 193,000 | 1,856.67 |
| 2017-09-26 | 5,600 | 5,680 | 5,570 | 5,620 | 171,800 | 1,873.33 |
| 2017-09-25 | 5,550 | 5,610 | 5,520 | 5,600 | 153,800 | 1,866.67 |
| 2017-09-22 | 5,460 | 5,500 | 5,430 | 5,490 | 108,800 | 1,830 |
| 2017-09-21 | 5,500 | 5,500 | 5,460 | 5,500 | 144,200 | 1,833.33 |
| 2017-09-20 | 5,480 | 5,500 | 5,440 | 5,490 | 136,000 | 1,830 |
| 2017-09-19 | 5,400 | 5,480 | 5,380 | 5,480 | 216,500 | 1,826.67 |
| 2017-09-15 | 5,250 | 5,340 | 5,250 | 5,340 | 138,100 | 1,780 |
| 2017-09-14 | 5,160 | 5,250 | 5,160 | 5,210 | 103,400 | 1,736.67 |
| 2017-09-13 | 5,110 | 5,190 | 5,100 | 5,190 | 96,000 | 1,730 |
| 2017-09-12 | 5,090 | 5,110 | 5,050 | 5,080 | 91,900 | 1,693.33 |
| 2017-09-11 | 5,040 | 5,080 | 5,020 | 5,040 | 49,000 | 1,680 |
| 2017-09-08 | 4,955 | 5,040 | 4,955 | 5,000 | 103,800 | 1,666.67 |
| 2017-09-07 | 5,000 | 5,010 | 4,950 | 4,970 | 99,100 | 1,656.67 |
| 2017-09-06 | 4,885 | 4,975 | 4,850 | 4,965 | 101,500 | 1,655 |
| 2017-09-05 | 5,070 | 5,070 | 4,900 | 4,915 | 104,300 | 1,638.33 |
| 2017-09-04 | 5,110 | 5,130 | 5,030 | 5,050 | 99,100 | 1,683.33 |
| 2017-09-01 | 5,090 | 5,160 | 5,040 | 5,150 | 140,800 | 1,716.67 |
| 2017-08-31 | 5,100 | 5,150 | 5,040 | 5,080 | 238,200 | 1,693.33 |
| 2017-08-30 | 5,110 | 5,150 | 5,090 | 5,140 | 299,700 | 1,713.33 |
| 2017-08-29 | 5,060 | 5,130 | 5,020 | 5,110 | 76,100 | 1,703.33 |
| 2017-08-28 | 5,140 | 5,160 | 5,050 | 5,080 | 112,700 | 1,693.33 |
| 2017-08-25 | 5,120 | 5,170 | 5,090 | 5,120 | 109,700 | 1,706.67 |
| 2017-08-24 | 5,100 | 5,140 | 5,100 | 5,120 | 91,900 | 1,706.67 |
| 2017-08-23 | 5,150 | 5,170 | 5,090 | 5,140 | 70,300 | 1,713.33 |
| 2017-08-22 | 5,040 | 5,120 | 5,030 | 5,110 | 83,200 | 1,703.33 |
| 2017-08-21 | 5,060 | 5,090 | 5,040 | 5,060 | 54,000 | 1,686.67 |
| 2017-08-18 | 4,995 | 5,040 | 4,985 | 5,020 | 56,600 | 1,673.33 |
| 2017-08-17 | 5,050 | 5,090 | 5,040 | 5,050 | 46,100 | 1,683.33 |
| 2017-08-16 | 5,080 | 5,140 | 5,030 | 5,080 | 83,900 | 1,693.33 |
| 2017-08-15 | 5,000 | 5,080 | 4,995 | 5,040 | 113,100 | 1,680 |
| 2017-08-14 | 5,070 | 5,080 | 4,955 | 4,955 | 162,700 | 1,651.67 |
| 2017-08-10 | 5,070 | 5,130 | 5,060 | 5,110 | 168,100 | 1,703.33 |
| 2017-08-09 | 5,200 | 5,200 | 5,100 | 5,100 | 124,700 | 1,700 |
| 2017-08-08 | 5,210 | 5,240 | 5,160 | 5,210 | 82,900 | 1,736.67 |
| 2017-08-07 | 5,150 | 5,210 | 5,150 | 5,180 | 74,700 | 1,726.67 |
| 2017-08-04 | 5,070 | 5,160 | 5,040 | 5,140 | 139,300 | 1,713.33 |
| 2017-08-03 | 5,020 | 5,030 | 4,990 | 5,020 | 122,800 | 1,673.33 |
| 2017-08-02 | 5,020 | 5,060 | 5,000 | 5,030 | 225,700 | 1,676.67 |
| 2017-08-01 | 5,150 | 5,200 | 5,100 | 5,100 | 153,400 | 1,700 |
| 2017-07-31 | 5,100 | 5,220 | 5,100 | 5,170 | 170,100 | 1,723.33 |
| 2017-07-28 | 5,030 | 5,140 | 5,030 | 5,080 | 194,400 | 1,693.33 |
| 2017-07-27 | 4,970 | 5,240 | 4,920 | 5,090 | 511,300 | 1,696.67 |
| 2017-07-26 | 4,900 | 4,925 | 4,850 | 4,880 | 176,400 | 1,626.67 |
| 2017-07-25 | 4,860 | 4,870 | 4,835 | 4,850 | 98,700 | 1,616.67 |
| 2017-07-24 | 4,860 | 4,880 | 4,835 | 4,870 | 76,900 | 1,623.33 |
| 2017-07-21 | 4,895 | 4,900 | 4,865 | 4,880 | 49,800 | 1,626.67 |
| 2017-07-20 | 4,895 | 4,990 | 4,895 | 4,910 | 182,600 | 1,636.67 |
| 2017-07-19 | 4,745 | 4,840 | 4,745 | 4,800 | 117,500 | 1,600 |
| 2017-07-18 | 4,685 | 4,745 | 4,645 | 4,730 | 110,800 | 1,576.67 |
| 2017-07-14 | 4,725 | 4,755 | 4,700 | 4,725 | 64,800 | 1,575 |
| 2017-07-13 | 4,735 | 4,740 | 4,690 | 4,705 | 72,400 | 1,568.33 |
| 2017-07-12 | 4,710 | 4,720 | 4,670 | 4,690 | 58,000 | 1,563.33 |
| 2017-07-11 | 4,685 | 4,740 | 4,650 | 4,735 | 63,200 | 1,578.33 |
| 2017-07-10 | 4,700 | 4,720 | 4,670 | 4,680 | 73,300 | 1,560 |
| 2017-07-07 | 4,630 | 4,685 | 4,630 | 4,655 | 107,000 | 1,551.67 |
| 2017-07-06 | 4,710 | 4,710 | 4,640 | 4,685 | 125,600 | 1,561.67 |
| 2017-07-05 | 4,705 | 4,725 | 4,655 | 4,710 | 78,800 | 1,570 |
| 2017-07-04 | 4,825 | 4,825 | 4,680 | 4,705 | 86,000 | 1,568.33 |
| 2017-07-03 | 4,815 | 4,820 | 4,750 | 4,770 | 99,800 | 1,590 |
| 2017-06-30 | 4,825 | 4,835 | 4,760 | 4,785 | 99,900 | 1,595 |
| 2017-06-29 | 4,835 | 4,875 | 4,810 | 4,855 | 74,000 | 1,618.33 |
| 2017-06-28 | 4,830 | 4,890 | 4,820 | 4,840 | 87,000 | 1,613.33 |
| 2017-06-27 | 4,900 | 4,910 | 4,860 | 4,885 | 85,800 | 1,628.33 |
| 2017-06-26 | 4,885 | 4,915 | 4,885 | 4,890 | 50,500 | 1,630 |
| 2017-06-23 | 4,865 | 4,910 | 4,865 | 4,885 | 122,500 | 1,628.33 |
| 2017-06-22 | 4,885 | 4,905 | 4,855 | 4,865 | 66,400 | 1,621.67 |
| 2017-06-21 | 4,905 | 4,935 | 4,870 | 4,885 | 84,700 | 1,628.33 |
| 2017-06-20 | 4,850 | 4,920 | 4,840 | 4,900 | 105,600 | 1,633.33 |
| 2017-06-19 | 4,780 | 4,825 | 4,740 | 4,805 | 128,200 | 1,601.67 |
| 2017-06-16 | 4,730 | 4,770 | 4,720 | 4,750 | 99,300 | 1,583.33 |
| 2017-06-15 | 4,670 | 4,730 | 4,665 | 4,690 | 110,200 | 1,563.33 |
| 2017-06-14 | 4,690 | 4,715 | 4,670 | 4,670 | 53,200 | 1,556.67 |
| 2017-06-13 | 4,645 | 4,705 | 4,645 | 4,660 | 43,100 | 1,553.33 |
| 2017-06-12 | 4,650 | 4,675 | 4,620 | 4,650 | 74,300 | 1,550 |
| 2017-06-09 | 4,725 | 4,730 | 4,675 | 4,680 | 83,000 | 1,560 |
| 2017-06-08 | 4,780 | 4,780 | 4,725 | 4,740 | 84,000 | 1,580 |
| 2017-06-07 | 4,800 | 4,805 | 4,760 | 4,760 | 103,000 | 1,586.67 |
| 2017-06-06 | 4,820 | 4,825 | 4,745 | 4,750 | 84,700 | 1,583.33 |
| 2017-06-05 | 4,810 | 4,845 | 4,785 | 4,820 | 129,600 | 1,606.67 |
| 2017-06-02 | 4,750 | 4,845 | 4,750 | 4,800 | 202,600 | 1,600 |
| 2017-06-01 | 4,680 | 4,715 | 4,670 | 4,710 | 124,600 | 1,570 |
| 2017-05-31 | 4,700 | 4,730 | 4,680 | 4,705 | 146,000 | 1,568.33 |
| 2017-05-30 | 4,700 | 4,710 | 4,645 | 4,695 | 67,500 | 1,565 |
| 2017-05-29 | 4,710 | 4,755 | 4,665 | 4,690 | 118,800 | 1,563.33 |
| 2017-05-26 | 4,705 | 4,710 | 4,655 | 4,690 | 136,300 | 1,563.33 |
| 2017-05-25 | 4,680 | 4,690 | 4,630 | 4,680 | 75,500 | 1,560 |
| 2017-05-24 | 4,735 | 4,755 | 4,665 | 4,675 | 140,400 | 1,558.33 |
| 2017-05-23 | 4,680 | 4,720 | 4,650 | 4,675 | 100,400 | 1,558.33 |
| 2017-05-22 | 4,700 | 4,705 | 4,645 | 4,665 | 98,800 | 1,555 |
| 2017-05-19 | 4,785 | 4,785 | 4,680 | 4,690 | 116,400 | 1,563.33 |
| 2017-05-18 | 4,775 | 4,795 | 4,755 | 4,785 | 160,300 | 1,595 |
| 2017-05-17 | 4,700 | 4,780 | 4,695 | 4,770 | 191,500 | 1,590 |
| 2017-05-16 | 4,620 | 4,730 | 4,620 | 4,715 | 183,700 | 1,571.67 |
| 2017-05-15 | 4,575 | 4,630 | 4,550 | 4,620 | 246,800 | 1,540 |
| 2017-05-12 | 4,520 | 4,595 | 4,340 | 4,580 | 770,300 | 1,526.67 |
| 2017-05-11 | 5,110 | 5,110 | 4,665 | 4,755 | 445,100 | 1,585 |
| 2017-05-10 | 5,070 | 5,120 | 5,060 | 5,110 | 89,600 | 1,703.33 |
| 2017-05-09 | 5,020 | 5,050 | 4,995 | 5,040 | 136,200 | 1,680 |
| 2017-05-08 | 4,955 | 5,020 | 4,930 | 5,000 | 238,200 | 1,666.67 |
| 2017-05-02 | 4,870 | 4,965 | 4,870 | 4,935 | 175,400 | 1,645 |
| 2017-05-01 | 4,815 | 4,855 | 4,800 | 4,820 | 88,000 | 1,606.67 |
| 2017-04-28 | 4,730 | 4,825 | 4,730 | 4,815 | 140,700 | 1,605 |
| 2017-04-27 | 4,685 | 4,760 | 4,665 | 4,755 | 192,400 | 1,585 |
| 2017-04-26 | 4,680 | 4,765 | 4,660 | 4,735 | 137,400 | 1,578.33 |
| 2017-04-25 | 4,605 | 4,680 | 4,600 | 4,675 | 135,200 | 1,558.33 |
| 2017-04-24 | 4,550 | 4,605 | 4,530 | 4,600 | 106,800 | 1,533.33 |
| 2017-04-21 | 4,505 | 4,520 | 4,485 | 4,520 | 105,700 | 1,506.67 |
| 2017-04-20 | 4,505 | 4,525 | 4,465 | 4,480 | 78,100 | 1,493.33 |
| 2017-04-19 | 4,465 | 4,550 | 4,465 | 4,525 | 121,000 | 1,508.33 |
| 2017-04-18 | 4,490 | 4,515 | 4,465 | 4,495 | 74,400 | 1,498.33 |
| 2017-04-17 | 4,395 | 4,485 | 4,395 | 4,475 | 75,200 | 1,491.67 |
| 2017-04-14 | 4,495 | 4,495 | 4,410 | 4,415 | 83,300 | 1,471.67 |
| 2017-04-13 | 4,465 | 4,500 | 4,430 | 4,480 | 103,600 | 1,493.33 |
| 2017-04-12 | 4,510 | 4,510 | 4,470 | 4,495 | 89,700 | 1,498.33 |
| 2017-04-11 | 4,570 | 4,570 | 4,515 | 4,525 | 72,500 | 1,508.33 |
| 2017-04-10 | 4,575 | 4,585 | 4,540 | 4,575 | 101,500 | 1,525 |
| 2017-04-07 | 4,545 | 4,560 | 4,490 | 4,530 | 117,100 | 1,510 |
| 2017-04-06 | 4,565 | 4,590 | 4,490 | 4,515 | 127,800 | 1,505 |
| 2017-04-05 | 4,500 | 4,570 | 4,480 | 4,560 | 211,900 | 1,520 |
| 2017-04-04 | 4,495 | 4,545 | 4,475 | 4,505 | 188,000 | 1,501.67 |
| 2017-04-03 | 4,470 | 4,515 | 4,440 | 4,505 | 207,900 | 1,501.67 |
| 2017-03-31 | 4,615 | 4,625 | 4,520 | 4,520 | 113,300 | 1,506.67 |
| 2017-03-30 | 4,610 | 4,620 | 4,560 | 4,570 | 129,500 | 1,523.33 |
| 2017-03-29 | 4,645 | 4,685 | 4,630 | 4,650 | 117,300 | 1,550 |
| 2017-03-28 | 4,665 | 4,725 | 4,650 | 4,720 | 152,500 | 1,573.33 |
| 2017-03-27 | 4,660 | 4,665 | 4,605 | 4,635 | 115,600 | 1,545 |
| 2017-03-24 | 4,630 | 4,690 | 4,615 | 4,665 | 126,200 | 1,555 |
| 2017-03-23 | 4,615 | 4,630 | 4,585 | 4,615 | 90,000 | 1,538.33 |
| 2017-03-22 | 4,605 | 4,650 | 4,590 | 4,615 | 120,300 | 1,538.33 |
| 2017-03-21 | 4,605 | 4,680 | 4,605 | 4,650 | 152,100 | 1,550 |
| 2017-03-17 | 4,590 | 4,630 | 4,575 | 4,585 | 119,900 | 1,528.33 |
| 2017-03-16 | 4,565 | 4,605 | 4,540 | 4,590 | 84,300 | 1,530 |
| 2017-03-15 | 4,625 | 4,635 | 4,580 | 4,615 | 90,300 | 1,538.33 |
| 2017-03-14 | 4,600 | 4,650 | 4,595 | 4,635 | 95,200 | 1,545 |
| 2017-03-13 | 4,560 | 4,595 | 4,520 | 4,580 | 92,100 | 1,526.67 |
| 2017-03-10 | 4,580 | 4,610 | 4,560 | 4,575 | 139,400 | 1,525 |
| 2017-03-09 | 4,525 | 4,580 | 4,490 | 4,550 | 125,600 | 1,516.67 |
| 2017-03-08 | 4,495 | 4,505 | 4,465 | 4,490 | 140,300 | 1,496.67 |
| 2017-03-07 | 4,485 | 4,530 | 4,480 | 4,505 | 94,200 | 1,501.67 |
| 2017-03-06 | 4,510 | 4,515 | 4,475 | 4,485 | 87,100 | 1,495 |
| 2017-03-03 | 4,480 | 4,515 | 4,480 | 4,495 | 98,900 | 1,498.33 |
| 2017-03-02 | 4,500 | 4,540 | 4,465 | 4,485 | 143,900 | 1,495 |
| 2017-03-01 | 4,395 | 4,460 | 4,380 | 4,460 | 120,500 | 1,486.67 |
| 2017-02-28 | 4,390 | 4,445 | 4,380 | 4,390 | 91,200 | 1,463.33 |
| 2017-02-27 | 4,360 | 4,420 | 4,360 | 4,395 | 118,400 | 1,465 |
| 2017-02-24 | 4,385 | 4,445 | 4,350 | 4,420 | 148,600 | 1,473.33 |
| 2017-02-23 | 4,395 | 4,425 | 4,370 | 4,390 | 144,100 | 1,463.33 |
| 2017-02-22 | 4,355 | 4,395 | 4,330 | 4,395 | 132,500 | 1,465 |
| 2017-02-21 | 4,355 | 4,370 | 4,335 | 4,355 | 103,000 | 1,451.67 |
| 2017-02-20 | 4,380 | 4,390 | 4,320 | 4,350 | 131,800 | 1,450 |
| 2017-02-17 | 4,415 | 4,435 | 4,375 | 4,390 | 142,300 | 1,463.33 |
| 2017-02-16 | 4,390 | 4,440 | 4,370 | 4,415 | 183,900 | 1,471.67 |
| 2017-02-15 | 4,370 | 4,405 | 4,350 | 4,395 | 175,900 | 1,465 |
| 2017-02-14 | 4,345 | 4,395 | 4,325 | 4,350 | 168,500 | 1,450 |
| 2017-02-13 | 4,320 | 4,340 | 4,280 | 4,330 | 96,600 | 1,443.33 |
| 2017-02-10 | 4,280 | 4,295 | 4,255 | 4,285 | 103,300 | 1,428.33 |
| 2017-02-09 | 4,235 | 4,260 | 4,210 | 4,220 | 99,000 | 1,406.67 |
| 2017-02-08 | 4,200 | 4,250 | 4,170 | 4,235 | 138,800 | 1,411.67 |
| 2017-02-07 | 4,250 | 4,255 | 4,195 | 4,195 | 86,700 | 1,398.33 |
| 2017-02-06 | 4,275 | 4,300 | 4,230 | 4,270 | 122,800 | 1,423.33 |
| 2017-02-03 | 4,265 | 4,305 | 4,255 | 4,295 | 103,100 | 1,431.67 |
| 2017-02-02 | 4,275 | 4,320 | 4,255 | 4,265 | 115,900 | 1,421.67 |
| 2017-02-01 | 4,250 | 4,285 | 4,215 | 4,275 | 148,400 | 1,425 |
| 2017-01-31 | 4,380 | 4,380 | 4,200 | 4,245 | 255,900 | 1,415 |
| 2017-01-30 | 4,310 | 4,340 | 4,290 | 4,330 | 114,800 | 1,443.33 |
| 2017-01-27 | 4,365 | 4,390 | 4,320 | 4,330 | 87,400 | 1,443.33 |
| 2017-01-26 | 4,350 | 4,390 | 4,310 | 4,330 | 116,500 | 1,443.33 |
| 2017-01-25 | 4,345 | 4,350 | 4,295 | 4,330 | 135,700 | 1,443.33 |
| 2017-01-24 | 4,310 | 4,355 | 4,290 | 4,305 | 74,400 | 1,435 |
| 2017-01-23 | 4,380 | 4,390 | 4,335 | 4,340 | 89,800 | 1,446.67 |
| 2017-01-20 | 4,405 | 4,450 | 4,380 | 4,405 | 105,700 | 1,468.33 |
| 2017-01-19 | 4,400 | 4,415 | 4,370 | 4,390 | 70,700 | 1,463.33 |
| 2017-01-18 | 4,340 | 4,380 | 4,320 | 4,365 | 114,200 | 1,455 |
| 2017-01-17 | 4,450 | 4,455 | 4,375 | 4,385 | 82,600 | 1,461.67 |
| 2017-01-16 | 4,420 | 4,455 | 4,405 | 4,440 | 84,600 | 1,480 |
| 2017-01-13 | 4,390 | 4,475 | 4,390 | 4,455 | 112,800 | 1,485 |
| 2017-01-12 | 4,445 | 4,445 | 4,355 | 4,400 | 109,100 | 1,466.67 |
| 2017-01-11 | 4,450 | 4,475 | 4,395 | 4,435 | 137,800 | 1,478.33 |
| 2017-01-10 | 4,510 | 4,555 | 4,475 | 4,500 | 143,700 | 1,500 |
| 2017-01-06 | 4,475 | 4,560 | 4,465 | 4,545 | 111,900 | 1,515 |
| 2017-01-05 | 4,490 | 4,545 | 4,415 | 4,520 | 150,400 | 1,506.67 |
| 2017-01-04 | 4,445 | 4,520 | 4,445 | 4,500 | 180,200 | 1,500 |
分割・併合履歴 ： [2022-06-29]1株→3株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.3株 [1989-09-26]1株→1.15株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.2株 [1987-07-28]1株→1.2株