2160 (株)ジーエヌアイグループ 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 | 585 | 597 | 578 | 593 | 4,308,000 | 1,976.67 |
| 2017-12-28 | 598 | 603 | 582 | 585 | 4,852,000 | 1,950 |
| 2017-12-27 | 573 | 597 | 571 | 591 | 5,756,000 | 1,970 |
| 2017-12-26 | 563 | 591 | 560 | 575 | 5,874,000 | 1,916.67 |
| 2017-12-25 | 553 | 569 | 539 | 563 | 4,260,000 | 1,876.67 |
| 2017-12-22 | 526 | 553 | 522 | 553 | 4,786,000 | 1,843.33 |
| 2017-12-21 | 542 | 546 | 526 | 532 | 3,243,000 | 1,773.33 |
| 2017-12-20 | 541 | 553 | 540 | 545 | 2,372,000 | 1,816.67 |
| 2017-12-19 | 559 | 566 | 537 | 543 | 4,360,000 | 1,810 |
| 2017-12-18 | 563 | 571 | 524 | 555 | 9,493,000 | 1,850 |
| 2017-12-15 | 571 | 581 | 566 | 568 | 2,933,000 | 1,893.33 |
| 2017-12-14 | 578 | 581 | 561 | 577 | 4,229,000 | 1,923.33 |
| 2017-12-13 | 571 | 578 | 568 | 578 | 2,488,000 | 1,926.67 |
| 2017-12-12 | 597 | 598 | 563 | 572 | 6,928,000 | 1,906.67 |
| 2017-12-11 | 595 | 605 | 593 | 598 | 3,228,000 | 1,993.33 |
| 2017-12-08 | 611 | 611 | 596 | 597 | 3,297,000 | 1,990 |
| 2017-12-07 | 594 | 608 | 582 | 606 | 5,238,000 | 2,020 |
| 2017-12-06 | 610 | 614 | 584 | 590 | 6,205,000 | 1,966.67 |
| 2017-12-05 | 595 | 614 | 581 | 613 | 5,702,000 | 2,043.33 |
| 2017-12-04 | 601 | 633 | 592 | 598 | 12,188,000 | 1,993.33 |
| 2017-12-01 | 588 | 612 | 573 | 591 | 9,882,000 | 1,970 |
| 2017-11-30 | 559 | 585 | 548 | 583 | 6,911,000 | 1,943.33 |
| 2017-11-29 | 545 | 560 | 541 | 560 | 4,176,000 | 1,866.67 |
| 2017-11-28 | 567 | 569 | 540 | 544 | 5,958,000 | 1,813.33 |
| 2017-11-27 | 575 | 589 | 563 | 565 | 6,456,000 | 1,883.33 |
| 2017-11-24 | 553 | 574 | 549 | 570 | 6,262,000 | 1,900 |
| 2017-11-22 | 551 | 556 | 537 | 552 | 4,638,000 | 1,840 |
| 2017-11-21 | 561 | 565 | 543 | 550 | 5,240,000 | 1,833.33 |
| 2017-11-20 | 542 | 569 | 540 | 560 | 8,071,000 | 1,866.67 |
| 2017-11-17 | 533 | 550 | 524 | 545 | 8,412,000 | 1,816.67 |
| 2017-11-16 | 506 | 531 | 506 | 523 | 6,078,000 | 1,743.33 |
| 2017-11-15 | 517 | 537 | 501 | 506 | 10,737,000 | 1,686.67 |
| 2017-11-13 | 506 | 536 | 486 | 515 | 12,997,000 | 1,716.67 |
| 2017-11-10 | 478 | 495 | 474 | 490 | 3,663,000 | 1,633.33 |
| 2017-11-09 | 492 | 503 | 475 | 484 | 4,645,000 | 1,613.33 |
| 2017-11-08 | 496 | 501 | 483 | 489 | 4,331,000 | 1,630 |
| 2017-11-07 | 485 | 510 | 477 | 504 | 5,736,000 | 1,680 |
| 2017-11-06 | 470 | 498 | 466 | 483 | 5,937,000 | 1,610 |
| 2017-11-02 | 507 | 509 | 464 | 471 | 8,605,000 | 1,570 |
| 2017-11-01 | 520 | 543 | 497 | 507 | 11,661,000 | 1,690 |
| 2017-10-31 | 480 | 530 | 476 | 527 | 10,217,000 | 1,756.67 |
| 2017-10-30 | 491 | 505 | 476 | 485 | 7,605,000 | 1,616.67 |
| 2017-10-27 | 463 | 505 | 463 | 487 | 11,642,000 | 1,623.33 |
| 2017-10-26 | 441 | 482 | 439 | 465 | 8,937,000 | 1,550 |
| 2017-10-25 | 436 | 448 | 434 | 440 | 3,233,000 | 1,466.67 |
| 2017-10-24 | 455 | 458 | 427 | 435 | 5,542,000 | 1,450 |
| 2017-10-23 | 468 | 468 | 446 | 458 | 4,958,000 | 1,526.67 |
| 2017-10-20 | 432 | 465 | 429 | 453 | 7,099,000 | 1,510 |
| 2017-10-19 | 422 | 437 | 418 | 431 | 4,580,000 | 1,436.67 |
| 2017-10-18 | 445 | 452 | 412 | 415 | 7,746,000 | 1,383.33 |
| 2017-10-17 | 417 | 476 | 415 | 453 | 11,147,000 | 1,510 |
| 2017-10-16 | 413 | 424 | 410 | 416 | 2,577,000 | 1,386.67 |
| 2017-10-13 | 414 | 416 | 407 | 413 | 2,559,000 | 1,376.67 |
| 2017-10-12 | 412 | 427 | 410 | 414 | 4,535,000 | 1,380 |
| 2017-10-11 | 410 | 417 | 405 | 407 | 3,770,000 | 1,356.67 |
| 2017-10-10 | 420 | 432 | 407 | 412 | 6,916,000 | 1,373.33 |
| 2017-10-06 | 442 | 445 | 414 | 418 | 6,297,000 | 1,393.33 |
| 2017-10-05 | 444 | 468 | 429 | 441 | 8,083,000 | 1,470 |
| 2017-10-04 | 474 | 487 | 442 | 446 | 8,746,000 | 1,486.67 |
| 2017-10-03 | 518 | 521 | 467 | 471 | 15,763,000 | 1,570 |
| 2017-10-02 | 450 | 545 | 450 | 523 | 31,103,000 | 1,743.33 |
| 2017-09-29 | 411 | 478 | 408 | 465 | 19,374,000 | 1,550 |
| 2017-09-28 | 418 | 420 | 403 | 405 | 3,178,000 | 1,350 |
| 2017-09-27 | 400 | 419 | 400 | 418 | 2,358,000 | 1,393.33 |
| 2017-09-26 | 403 | 408 | 398 | 403 | 2,043,000 | 1,343.33 |
| 2017-09-25 | 405 | 411 | 403 | 406 | 1,625,000 | 1,353.33 |
| 2017-09-22 | 419 | 419 | 402 | 405 | 3,725,000 | 1,350 |
| 2017-09-21 | 409 | 428 | 403 | 419 | 4,432,000 | 1,396.67 |
| 2017-09-20 | 420 | 422 | 405 | 408 | 2,943,000 | 1,360 |
| 2017-09-19 | 411 | 425 | 404 | 420 | 3,361,000 | 1,400 |
| 2017-09-15 | 388 | 408 | 386 | 403 | 4,078,000 | 1,343.33 |
| 2017-09-14 | 412 | 417 | 386 | 390 | 5,644,000 | 1,300 |
| 2017-09-13 | 432 | 440 | 416 | 418 | 3,815,000 | 1,393.33 |
| 2017-09-12 | 410 | 433 | 409 | 428 | 5,230,000 | 1,426.67 |
| 2017-09-11 | 395 | 435 | 392 | 407 | 8,728,000 | 1,356.67 |
| 2017-09-08 | 379 | 401 | 371 | 394 | 7,195,000 | 1,313.33 |
| 2017-09-07 | 400 | 405 | 366 | 367 | 8,289,000 | 1,223.33 |
| 2017-09-06 | 373 | 412 | 368 | 399 | 8,274,000 | 1,330 |
| 2017-09-05 | 413 | 423 | 383 | 386 | 8,806,000 | 1,286.67 |
| 2017-09-04 | 428 | 434 | 411 | 416 | 5,655,000 | 1,386.67 |
| 2017-09-01 | 487 | 488 | 413 | 440 | 12,861,000 | 1,466.67 |
| 2017-08-31 | 491 | 492 | 478 | 481 | 2,457,000 | 1,603.33 |
| 2017-08-30 | 498 | 503 | 488 | 491 | 2,040,000 | 1,636.67 |
| 2017-08-29 | 485 | 499 | 478 | 497 | 3,138,000 | 1,656.67 |
| 2017-08-28 | 500 | 503 | 490 | 492 | 2,636,000 | 1,640 |
| 2017-08-25 | 507 | 509 | 496 | 497 | 1,972,000 | 1,656.67 |
| 2017-08-24 | 492 | 516 | 486 | 507 | 3,672,000 | 1,690 |
| 2017-08-23 | 518 | 521 | 495 | 498 | 4,174,000 | 1,660 |
| 2017-08-22 | 499 | 520 | 494 | 514 | 3,507,000 | 1,713.33 |
| 2017-08-21 | 501 | 505 | 490 | 497 | 2,785,000 | 1,656.67 |
| 2017-08-18 | 503 | 517 | 498 | 502 | 3,906,000 | 1,673.33 |
| 2017-08-17 | 532 | 537 | 513 | 518 | 4,882,000 | 1,726.67 |
| 2017-08-16 | 505 | 544 | 499 | 539 | 5,136,000 | 1,796.67 |
| 2017-08-15 | 515 | 520 | 499 | 499 | 2,797,000 | 1,663.33 |
| 2017-08-14 | 469 | 533 | 468 | 505 | 7,908,000 | 1,683.33 |
| 2017-08-10 | 499 | 522 | 487 | 493 | 5,632,000 | 1,643.33 |
| 2017-08-09 | 529 | 536 | 492 | 499 | 6,652,000 | 1,663.33 |
| 2017-08-08 | 521 | 554 | 477 | 532 | 19,840,000 | 1,773.33 |
| 2017-08-07 | 605 | 606 | 502 | 502 | 11,075,000 | 1,673.33 |
| 2017-08-04 | 606 | 615 | 602 | 602 | 1,948,000 | 2,006.67 |
| 2017-08-03 | 610 | 614 | 598 | 611 | 2,911,000 | 2,036.67 |
| 2017-08-02 | 603 | 622 | 598 | 608 | 3,405,000 | 2,026.67 |
| 2017-08-01 | 623 | 642 | 595 | 601 | 8,178,000 | 2,003.33 |
| 2017-07-31 | 599 | 644 | 595 | 635 | 5,504,000 | 2,116.67 |
| 2017-07-28 | 646 | 649 | 617 | 617 | 4,532,000 | 2,056.67 |
| 2017-07-27 | 645 | 651 | 637 | 646 | 2,912,000 | 2,153.33 |
| 2017-07-26 | 650 | 667 | 637 | 654 | 4,768,000 | 2,180 |
| 2017-07-25 | 691 | 691 | 653 | 654 | 5,322,000 | 2,180 |
| 2017-07-24 | 702 | 715 | 681 | 682 | 8,485,000 | 2,273.33 |
| 2017-07-21 | 677 | 708 | 668 | 708 | 9,516,000 | 2,360 |
| 2017-07-20 | 669 | 687 | 650 | 676 | 6,640,000 | 2,253.33 |
| 2017-07-19 | 693 | 712 | 647 | 672 | 13,408,000 | 2,240 |
| 2017-07-18 | 632 | 673 | 621 | 673 | 11,254,000 | 2,243.33 |
| 2017-07-14 | 633 | 641 | 621 | 623 | 2,870,000 | 2,076.67 |
| 2017-07-13 | 636 | 639 | 624 | 637 | 3,039,000 | 2,123.33 |
| 2017-07-12 | 642 | 648 | 620 | 634 | 3,557,000 | 2,113.33 |
| 2017-07-11 | 641 | 652 | 631 | 642 | 2,688,000 | 2,140 |
| 2017-07-10 | 660 | 660 | 634 | 641 | 2,538,000 | 2,136.67 |
| 2017-07-07 | 621 | 660 | 617 | 655 | 4,916,000 | 2,183.33 |
| 2017-07-06 | 623 | 636 | 605 | 631 | 3,036,000 | 2,103.33 |
| 2017-07-05 | 619 | 636 | 610 | 623 | 4,185,000 | 2,076.67 |
| 2017-07-04 | 666 | 666 | 604 | 616 | 6,588,000 | 2,053.33 |
| 2017-07-03 | 663 | 689 | 653 | 658 | 7,768,000 | 2,193.33 |
| 2017-06-30 | 643 | 663 | 638 | 663 | 4,246,000 | 2,210 |
| 2017-06-29 | 651 | 672 | 635 | 664 | 6,218,000 | 2,213.33 |
| 2017-06-28 | 645 | 665 | 627 | 641 | 4,942,000 | 2,136.67 |
| 2017-06-27 | 618 | 660 | 606 | 658 | 8,685,000 | 2,193.33 |
| 2017-06-26 | 633 | 644 | 605 | 621 | 6,036,000 | 2,070 |
| 2017-06-23 | 656 | 670 | 574 | 616 | 17,384,000 | 2,053.33 |
| 2017-06-22 | 667 | 698 | 646 | 654 | 18,451,000 | 2,180 |
| 2017-06-21 | 610 | 688 | 610 | 687 | 42,365,000 | 2,290 |
| 2017-06-20 | 710 | 724 | 609 | 618 | 65,128,000 | 2,060 |
| 2017-06-19 | 601 | 671 | 587 | 671 | 33,124,000 | 2,236.67 |
| 2017-06-16 | 527 | 571 | 508 | 571 | 31,389,000 | 1,903.33 |
| 2017-06-15 | 455 | 494 | 442 | 491 | 21,068,000 | 1,636.67 |
| 2017-06-14 | 412 | 485 | 411 | 439 | 41,644,000 | 1,463.33 |
| 2017-06-13 | 404 | 409 | 400 | 405 | 5,713,000 | 1,350 |
| 2017-06-12 | 403 | 410 | 399 | 401 | 4,614,000 | 1,336.67 |
| 2017-06-09 | 405 | 410 | 397 | 403 | 4,071,000 | 1,343.33 |
| 2017-06-08 | 409 | 420 | 399 | 401 | 4,500,000 | 1,336.67 |
| 2017-06-07 | 394 | 419 | 389 | 416 | 4,007,000 | 1,386.67 |
| 2017-06-06 | 405 | 405 | 398 | 398 | 2,438,000 | 1,326.67 |
| 2017-06-05 | 412 | 415 | 406 | 407 | 2,032,000 | 1,356.67 |
| 2017-06-02 | 414 | 414 | 406 | 409 | 2,158,000 | 1,363.33 |
| 2017-06-01 | 411 | 435 | 407 | 412 | 9,207,000 | 1,373.33 |
| 2017-05-31 | 410 | 414 | 400 | 411 | 3,106,000 | 1,370 |
| 2017-05-30 | 404 | 414 | 397 | 412 | 4,271,000 | 1,373.33 |
| 2017-05-29 | 418 | 422 | 405 | 406 | 3,506,000 | 1,353.33 |
| 2017-05-26 | 422 | 430 | 414 | 418 | 3,583,000 | 1,393.33 |
| 2017-05-25 | 430 | 435 | 419 | 423 | 3,821,000 | 1,410 |
| 2017-05-24 | 438 | 446 | 426 | 427 | 4,106,000 | 1,423.33 |
| 2017-05-23 | 430 | 455 | 415 | 443 | 6,951,000 | 1,476.67 |
| 2017-05-22 | 439 | 441 | 427 | 430 | 3,553,000 | 1,433.33 |
| 2017-05-19 | 462 | 465 | 437 | 439 | 4,293,000 | 1,463.33 |
| 2017-05-18 | 455 | 467 | 455 | 457 | 2,539,000 | 1,523.33 |
| 2017-05-17 | 472 | 477 | 462 | 469 | 3,060,000 | 1,563.33 |
| 2017-05-16 | 497 | 508 | 472 | 480 | 6,049,000 | 1,600 |
| 2017-05-15 | 495 | 523 | 483 | 517 | 4,700,000 | 1,723.33 |
| 2017-05-12 | 480 | 493 | 476 | 491 | 3,205,000 | 1,636.67 |
| 2017-05-11 | 500 | 501 | 477 | 484 | 4,091,000 | 1,613.33 |
| 2017-05-10 | 489 | 509 | 469 | 495 | 7,487,000 | 1,650 |
| 2017-05-09 | 510 | 534 | 483 | 489 | 12,328,000 | 1,630 |
| 2017-05-08 | 465 | 526 | 458 | 514 | 18,479,000 | 1,713.33 |
| 2017-05-02 | 457 | 460 | 443 | 447 | 4,673,000 | 1,490 |
| 2017-05-01 | 435 | 464 | 427 | 458 | 8,264,000 | 1,526.67 |
| 2017-04-28 | 485 | 496 | 445 | 447 | 9,035,000 | 1,490 |
| 2017-04-27 | 479 | 498 | 472 | 479 | 8,288,000 | 1,596.67 |
| 2017-04-26 | 521 | 528 | 467 | 480 | 15,610,000 | 1,600 |
| 2017-04-25 | 481 | 532 | 467 | 505 | 33,332,000 | 1,683.33 |
| 2017-04-24 | 507 | 507 | 507 | 507 | 317,000 | 1,690 |
| 2017-04-21 | 660 | 673 | 596 | 607 | 14,060,000 | 2,023.33 |
| 2017-04-20 | 640 | 703 | 604 | 679 | 20,343,000 | 2,263.33 |
| 2017-04-19 | 788 | 793 | 622 | 626 | 27,155,000 | 2,086.67 |
| 2017-04-18 | 747 | 761 | 697 | 700 | 9,244,000 | 2,333.33 |
| 2017-04-17 | 763 | 791 | 733 | 752 | 6,237,000 | 2,506.67 |
| 2017-04-14 | 816 | 848 | 771 | 778 | 7,243,000 | 2,593.33 |
| 2017-04-13 | 821 | 859 | 807 | 828 | 6,347,000 | 2,760 |
| 2017-04-12 | 800 | 850 | 795 | 830 | 5,326,000 | 2,766.67 |
| 2017-04-11 | 788 | 842 | 771 | 835 | 5,075,000 | 2,783.33 |
| 2017-04-10 | 848 | 852 | 808 | 815 | 3,529,000 | 2,716.67 |
| 2017-04-07 | 815 | 844 | 754 | 829 | 6,323,000 | 2,763.33 |
| 2017-04-06 | 828 | 833 | 765 | 796 | 5,979,000 | 2,653.33 |
| 2017-04-05 | 876 | 889 | 814 | 853 | 4,162,000 | 2,843.33 |
| 2017-04-04 | 880 | 914 | 818 | 846 | 8,137,000 | 2,820 |
| 2017-04-03 | 883 | 938 | 880 | 920 | 8,016,000 | 3,066.67 |
| 2017-03-31 | 795 | 864 | 780 | 857 | 8,163,000 | 2,856.67 |
| 2017-03-30 | 788 | 817 | 750 | 774 | 4,843,000 | 2,580 |
| 2017-03-29 | 750 | 802 | 748 | 775 | 4,214,000 | 2,583.33 |
| 2017-03-28 | 719 | 761 | 707 | 739 | 4,586,000 | 2,463.33 |
| 2017-03-27 | 725 | 726 | 696 | 699 | 2,172,000 | 2,330 |
| 2017-03-24 | 720 | 743 | 700 | 724 | 3,799,000 | 2,413.33 |
| 2017-03-23 | 705 | 744 | 692 | 727 | 5,367,000 | 2,423.33 |
| 2017-03-22 | 760 | 773 | 694 | 695 | 5,733,000 | 2,316.67 |
| 2017-03-21 | 735 | 790 | 728 | 788 | 4,904,000 | 2,626.67 |
| 2017-03-17 | 847 | 858 | 710 | 757 | 13,802,000 | 2,523.33 |
| 2017-03-16 | 800 | 832 | 786 | 832 | 5,726,000 | 2,773.33 |
| 2017-03-15 | 790 | 845 | 771 | 779 | 9,488,000 | 2,596.67 |
| 2017-03-14 | 796 | 812 | 756 | 799 | 9,475,000 | 2,663.33 |
| 2017-03-13 | 736 | 838 | 735 | 811 | 18,400,000 | 2,703.33 |
| 2017-03-10 | 627 | 729 | 620 | 715 | 21,344,000 | 2,383.33 |
| 2017-03-09 | 626 | 653 | 612 | 629 | 14,453,000 | 2,096.67 |
| 2017-03-08 | 555 | 651 | 549 | 640 | 14,217,000 | 2,133.33 |
| 2017-03-07 | 564 | 593 | 537 | 565 | 11,137,000 | 1,883.33 |
| 2017-03-06 | 530 | 561 | 504 | 555 | 10,726,000 | 1,850 |
| 2017-03-03 | 562 | 607 | 509 | 536 | 23,176,000 | 1,786.67 |
| 2017-03-02 | 646 | 665 | 527 | 553 | 35,885,000 | 1,843.33 |
| 2017-03-01 | 488 | 616 | 482 | 616 | 48,854,000 | 2,053.33 |
| 2017-02-28 | 572 | 572 | 507 | 516 | 28,441,000 | 1,720 |
| 2017-02-27 | 492 | 492 | 492 | 492 | 811,000 | 1,640 |
| 2017-02-24 | 412 | 412 | 412 | 412 | 997,000 | 1,373.33 |
| 2017-02-23 | 285 | 360 | 276 | 332 | 5,835,000 | 1,106.67 |
| 2017-02-22 | 301 | 301 | 275 | 288 | 4,493,000 | 960 |
| 2017-02-21 | 300 | 308 | 294 | 301 | 3,958,000 | 1,003.33 |
| 2017-02-20 | 266 | 304 | 266 | 296 | 7,197,000 | 986.67 |
| 2017-02-17 | 257 | 267 | 245 | 260 | 2,318,000 | 866.67 |
| 2017-02-16 | 275 | 285 | 252 | 255 | 3,996,000 | 850 |
| 2017-02-15 | 268 | 283 | 265 | 282 | 2,649,000 | 940 |
| 2017-02-14 | 237 | 294 | 235 | 270 | 10,713,000 | 900 |
| 2017-02-13 | 235 | 239 | 235 | 238 | 565,000 | 793.33 |
| 2017-02-10 | 240 | 240 | 234 | 235 | 801,000 | 783.33 |
| 2017-02-09 | 239 | 241 | 236 | 237 | 490,000 | 790 |
| 2017-02-08 | 235 | 241 | 235 | 239 | 838,000 | 796.67 |
| 2017-02-07 | 236 | 242 | 232 | 235 | 982,000 | 783.33 |
| 2017-02-06 | 234 | 240 | 233 | 239 | 1,160,000 | 796.67 |
| 2017-02-03 | 219 | 234 | 219 | 230 | 1,354,000 | 766.67 |
| 2017-02-02 | 220 | 223 | 218 | 220 | 623,000 | 733.33 |
| 2017-02-01 | 218 | 222 | 217 | 219 | 875,000 | 730 |
| 2017-01-31 | 224 | 226 | 218 | 219 | 847,000 | 730 |
| 2017-01-30 | 225 | 229 | 223 | 226 | 449,000 | 753.33 |
| 2017-01-27 | 224 | 227 | 221 | 225 | 633,000 | 750 |
| 2017-01-26 | 229 | 235 | 225 | 225 | 792,000 | 750 |
| 2017-01-25 | 224 | 231 | 222 | 225 | 597,000 | 750 |
| 2017-01-24 | 218 | 225 | 217 | 220 | 748,000 | 733.33 |
| 2017-01-23 | 225 | 228 | 216 | 219 | 1,644,000 | 730 |
| 2017-01-20 | 234 | 235 | 224 | 229 | 960,000 | 763.33 |
| 2017-01-19 | 236 | 245 | 233 | 233 | 839,000 | 776.67 |
| 2017-01-18 | 223 | 242 | 220 | 237 | 1,769,000 | 790 |
| 2017-01-17 | 233 | 233 | 223 | 224 | 1,164,000 | 746.67 |
| 2017-01-16 | 241 | 245 | 233 | 235 | 1,196,000 | 783.33 |
| 2017-01-13 | 236 | 245 | 226 | 243 | 2,620,000 | 810 |
| 2017-01-12 | 271 | 271 | 218 | 229 | 4,076,000 | 763.33 |
| 2017-01-11 | 271 | 276 | 257 | 269 | 2,114,000 | 896.67 |
| 2017-01-10 | 248 | 283 | 247 | 271 | 4,173,000 | 903.33 |
| 2017-01-06 | 245 | 251 | 240 | 246 | 1,506,000 | 820 |
| 2017-01-05 | 248 | 248 | 235 | 247 | 1,840,000 | 823.33 |
| 2017-01-04 | 224 | 258 | 224 | 243 | 3,787,000 | 810 |
分割・併合履歴 ： [2019-09-02]1株→3株 [2018-06-27]1株→0.1株
