3317 (株)フライングガーデン 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 | 3,910 | 4,000 | 3,900 | 4,000 | 5,300 | 4,000 |
| 2017-12-28 | 3,870 | 3,995 | 3,870 | 3,905 | 7,400 | 3,905 |
| 2017-12-27 | 3,745 | 3,900 | 3,725 | 3,900 | 12,200 | 3,900 |
| 2017-12-26 | 3,700 | 3,755 | 3,685 | 3,735 | 6,300 | 3,735 |
| 2017-12-25 | 3,880 | 3,880 | 3,705 | 3,715 | 14,600 | 3,715 |
| 2017-12-22 | 3,875 | 3,970 | 3,810 | 3,885 | 5,900 | 3,885 |
| 2017-12-21 | 4,020 | 4,020 | 3,760 | 3,890 | 23,200 | 3,890 |
| 2017-12-20 | 4,110 | 4,110 | 3,980 | 3,990 | 7,900 | 3,990 |
| 2017-12-19 | 4,105 | 4,185 | 4,095 | 4,095 | 3,200 | 4,095 |
| 2017-12-18 | 4,200 | 4,200 | 4,085 | 4,100 | 3,100 | 4,100 |
| 2017-12-15 | 4,120 | 4,240 | 4,085 | 4,150 | 9,600 | 4,150 |
| 2017-12-14 | 4,135 | 4,260 | 4,050 | 4,260 | 7,300 | 4,260 |
| 2017-12-13 | 4,210 | 4,240 | 4,100 | 4,125 | 11,200 | 4,125 |
| 2017-12-12 | 4,335 | 4,345 | 4,205 | 4,255 | 6,100 | 4,255 |
| 2017-12-11 | 4,420 | 4,420 | 4,205 | 4,275 | 6,500 | 4,275 |
| 2017-12-08 | 4,440 | 4,495 | 4,335 | 4,380 | 9,400 | 4,380 |
| 2017-12-07 | 4,395 | 4,465 | 4,285 | 4,395 | 18,100 | 4,395 |
| 2017-12-06 | 4,590 | 4,590 | 4,300 | 4,450 | 18,500 | 4,450 |
| 2017-12-05 | 4,550 | 4,745 | 4,280 | 4,545 | 41,800 | 4,545 |
| 2017-12-04 | 4,180 | 4,875 | 4,180 | 4,760 | 74,700 | 4,760 |
| 2017-12-01 | 4,280 | 4,280 | 4,105 | 4,175 | 6,000 | 4,175 |
| 2017-11-30 | 4,350 | 4,370 | 4,150 | 4,180 | 9,500 | 4,180 |
| 2017-11-29 | 4,515 | 4,540 | 4,140 | 4,300 | 17,800 | 4,300 |
| 2017-11-28 | 4,500 | 4,590 | 4,345 | 4,495 | 33,300 | 4,495 |
| 2017-11-27 | 3,870 | 4,365 | 3,845 | 4,365 | 28,500 | 4,365 |
| 2017-11-24 | 3,790 | 3,870 | 3,760 | 3,835 | 6,300 | 3,835 |
| 2017-11-22 | 3,785 | 3,885 | 3,750 | 3,820 | 8,300 | 3,820 |
| 2017-11-21 | 3,820 | 3,850 | 3,670 | 3,845 | 13,900 | 3,845 |
| 2017-11-20 | 3,700 | 3,950 | 3,610 | 3,850 | 17,000 | 3,850 |
| 2017-11-17 | 3,780 | 3,805 | 3,605 | 3,700 | 13,500 | 3,700 |
| 2017-11-16 | 3,565 | 3,770 | 3,565 | 3,710 | 16,300 | 3,710 |
| 2017-11-15 | 3,780 | 3,780 | 3,405 | 3,565 | 19,600 | 3,565 |
| 2017-11-13 | 3,700 | 3,925 | 3,700 | 3,900 | 10,100 | 3,900 |
| 2017-11-10 | 3,780 | 3,780 | 3,630 | 3,740 | 28,600 | 3,740 |
| 2017-11-09 | 3,940 | 4,050 | 3,835 | 3,850 | 17,300 | 3,850 |
| 2017-11-08 | 3,800 | 4,095 | 3,720 | 4,005 | 35,600 | 4,005 |
| 2017-11-07 | 3,925 | 4,140 | 3,910 | 3,910 | 71,500 | 3,910 |
| 2017-11-06 | 4,655 | 4,655 | 4,300 | 4,485 | 25,000 | 4,485 |
| 2017-11-02 | 4,890 | 4,900 | 4,505 | 4,530 | 33,300 | 4,530 |
| 2017-11-01 | 4,530 | 4,890 | 4,525 | 4,820 | 27,600 | 4,820 |
| 2017-10-31 | 4,860 | 5,290 | 4,560 | 4,600 | 92,800 | 4,600 |
| 2017-10-30 | 4,965 | 4,965 | 4,660 | 4,810 | 52,300 | 4,810 |
| 2017-10-27 | 4,400 | 4,980 | 4,395 | 4,965 | 68,200 | 4,965 |
| 2017-10-26 | 4,150 | 4,375 | 4,145 | 4,325 | 13,800 | 4,325 |
| 2017-10-25 | 4,380 | 4,425 | 4,100 | 4,145 | 26,900 | 4,145 |
| 2017-10-24 | 4,390 | 4,490 | 4,250 | 4,380 | 21,200 | 4,380 |
| 2017-10-23 | 4,220 | 4,500 | 4,120 | 4,400 | 25,700 | 4,400 |
| 2017-10-20 | 4,055 | 4,310 | 3,900 | 4,170 | 39,100 | 4,170 |
| 2017-10-19 | 4,180 | 4,360 | 4,000 | 4,115 | 45,400 | 4,115 |
| 2017-10-18 | 4,655 | 4,655 | 4,125 | 4,225 | 61,000 | 4,225 |
| 2017-10-17 | 4,860 | 4,920 | 4,490 | 4,620 | 40,100 | 4,620 |
| 2017-10-16 | 5,200 | 5,340 | 4,860 | 4,930 | 44,000 | 4,930 |
| 2017-10-13 | 5,500 | 5,640 | 5,210 | 5,400 | 27,300 | 5,400 |
| 2017-10-12 | 5,300 | 5,850 | 5,160 | 5,500 | 66,600 | 5,500 |
| 2017-10-11 | 4,680 | 5,350 | 4,665 | 5,350 | 49,000 | 5,350 |
| 2017-10-10 | 4,940 | 4,970 | 4,605 | 4,800 | 52,000 | 4,800 |
| 2017-10-06 | 4,060 | 4,830 | 4,060 | 4,800 | 78,800 | 4,800 |
| 2017-10-05 | 3,940 | 4,270 | 3,920 | 4,130 | 24,200 | 4,130 |
| 2017-10-04 | 3,950 | 4,545 | 3,905 | 4,080 | 41,900 | 4,080 |
| 2017-10-03 | 4,105 | 4,175 | 3,825 | 4,050 | 35,300 | 4,050 |
| 2017-10-02 | 3,950 | 4,250 | 3,760 | 4,085 | 45,800 | 4,085 |
| 2017-09-29 | 3,190 | 3,755 | 3,190 | 3,750 | 20,500 | 3,750 |
| 2017-09-28 | 3,205 | 3,205 | 3,150 | 3,185 | 3,800 | 3,185 |
| 2017-09-27 | 3,170 | 3,225 | 3,160 | 3,205 | 2,400 | 3,205 |
| 2017-09-26 | 3,265 | 3,265 | 3,165 | 3,210 | 3,300 | 3,210 |
| 2017-09-25 | 3,195 | 3,290 | 3,140 | 3,250 | 6,100 | 3,250 |
| 2017-09-22 | 3,190 | 3,190 | 3,025 | 3,145 | 4,900 | 3,145 |
| 2017-09-21 | 3,145 | 3,230 | 3,090 | 3,160 | 3,900 | 3,160 |
| 2017-09-20 | 3,275 | 3,285 | 3,155 | 3,155 | 9,200 | 3,155 |
| 2017-09-19 | 3,200 | 3,445 | 3,155 | 3,300 | 28,600 | 3,300 |
| 2017-09-15 | 2,950 | 3,060 | 2,880 | 3,020 | 8,800 | 3,020 |
| 2017-09-14 | 2,950 | 2,977 | 2,920 | 2,973 | 5,700 | 2,973 |
| 2017-09-13 | 3,125 | 3,125 | 2,971 | 2,980 | 10,600 | 2,980 |
| 2017-09-12 | 3,245 | 3,355 | 3,080 | 3,080 | 13,400 | 3,080 |
| 2017-09-11 | 3,270 | 3,710 | 3,210 | 3,210 | 29,400 | 3,210 |
| 2017-09-08 | 3,325 | 3,395 | 3,060 | 3,200 | 31,900 | 3,200 |
| 2017-09-07 | 3,120 | 3,500 | 3,120 | 3,395 | 94,500 | 3,395 |
| 2017-09-06 | 2,801 | 3,200 | 2,783 | 2,998 | 21,300 | 2,998 |
| 2017-09-05 | 2,650 | 3,010 | 2,650 | 3,010 | 60,200 | 3,010 |
| 2017-09-04 | 2,447 | 2,549 | 2,429 | 2,508 | 7,000 | 2,508 |
| 2017-09-01 | 2,445 | 2,500 | 2,444 | 2,497 | 1,700 | 2,497 |
| 2017-08-31 | 2,448 | 2,450 | 2,420 | 2,450 | 700 | 2,450 |
| 2017-08-30 | 2,415 | 2,450 | 2,380 | 2,448 | 2,800 | 2,448 |
| 2017-08-29 | 2,413 | 2,424 | 2,350 | 2,382 | 7,300 | 2,382 |
| 2017-08-28 | 2,520 | 2,520 | 2,419 | 2,430 | 5,100 | 2,430 |
| 2017-08-25 | 2,479 | 2,522 | 2,479 | 2,522 | 1,200 | 2,522 |
| 2017-08-24 | 2,499 | 2,499 | 2,401 | 2,479 | 5,500 | 2,479 |
| 2017-08-23 | 2,560 | 2,563 | 2,480 | 2,480 | 5,300 | 2,480 |
| 2017-08-22 | 2,668 | 2,668 | 2,425 | 2,530 | 6,900 | 2,530 |
| 2017-08-21 | 2,697 | 2,697 | 2,570 | 2,695 | 2,100 | 2,695 |
| 2017-08-18 | 2,683 | 2,715 | 2,601 | 2,692 | 7,700 | 2,692 |
| 2017-08-17 | 2,600 | 2,685 | 2,600 | 2,685 | 11,100 | 2,685 |
| 2017-08-16 | 2,546 | 2,610 | 2,500 | 2,610 | 16,500 | 2,610 |
| 2017-08-15 | 2,547 | 2,550 | 2,421 | 2,539 | 8,100 | 2,539 |
| 2017-08-14 | 2,396 | 2,550 | 2,396 | 2,499 | 4,900 | 2,499 |
| 2017-08-10 | 2,640 | 2,640 | 2,403 | 2,496 | 18,500 | 2,496 |
| 2017-08-09 | 2,512 | 2,715 | 2,379 | 2,600 | 79,900 | 2,600 |
| 2017-08-08 | 2,337 | 2,337 | 2,337 | 2,337 | 14,600 | 2,337 |
| 2017-08-07 | 1,873 | 1,940 | 1,850 | 1,937 | 11,300 | 1,937 |
| 2017-08-04 | 1,850 | 1,883 | 1,761 | 1,873 | 7,000 | 1,873 |
| 2017-08-03 | 1,820 | 1,858 | 1,810 | 1,858 | 2,900 | 1,858 |
| 2017-08-02 | 1,787 | 1,796 | 1,787 | 1,796 | 700 | 1,796 |
| 2017-08-01 | 1,770 | 1,820 | 1,756 | 1,778 | 4,800 | 1,778 |
| 2017-07-31 | 1,768 | 1,768 | 1,739 | 1,767 | 2,500 | 1,767 |
| 2017-07-28 | 1,757 | 1,801 | 1,732 | 1,733 | 2,400 | 1,733 |
| 2017-07-27 | 1,760 | 1,818 | 1,672 | 1,717 | 5,200 | 1,717 |
| 2017-07-26 | 1,801 | 1,827 | 1,800 | 1,800 | 6,000 | 1,800 |
| 2017-07-25 | 1,763 | 1,828 | 1,730 | 1,805 | 7,900 | 1,805 |
| 2017-07-24 | 1,625 | 1,812 | 1,624 | 1,760 | 11,700 | 1,760 |
| 2017-07-21 | 1,569 | 1,610 | 1,569 | 1,610 | 4,200 | 1,610 |
| 2017-07-20 | 1,540 | 1,597 | 1,540 | 1,569 | 6,000 | 1,569 |
| 2017-07-19 | 1,520 | 1,539 | 1,514 | 1,535 | 1,900 | 1,535 |
| 2017-07-18 | 1,508 | 1,539 | 1,490 | 1,539 | 2,700 | 1,539 |
| 2017-07-14 | 1,532 | 1,532 | 1,509 | 1,509 | 1,600 | 1,509 |
| 2017-07-13 | 1,543 | 1,543 | 1,513 | 1,532 | 1,100 | 1,532 |
| 2017-07-12 | 1,523 | 1,523 | 1,522 | 1,523 | 1,500 | 1,523 |
| 2017-07-11 | 1,495 | 1,501 | 1,493 | 1,493 | 2,600 | 1,493 |
| 2017-07-10 | 1,487 | 1,525 | 1,487 | 1,496 | 4,100 | 1,496 |
| 2017-07-07 | 1,575 | 1,576 | 1,484 | 1,487 | 8,400 | 1,487 |
| 2017-07-06 | 1,511 | 1,542 | 1,493 | 1,535 | 6,600 | 1,535 |
| 2017-07-05 | 1,453 | 1,497 | 1,445 | 1,484 | 7,700 | 1,484 |
| 2017-07-04 | 1,403 | 1,433 | 1,400 | 1,410 | 6,900 | 1,410 |
| 2017-07-03 | 1,364 | 1,399 | 1,364 | 1,399 | 1,800 | 1,399 |
| 2017-06-30 | 1,360 | 1,364 | 1,360 | 1,364 | 1,100 | 1,364 |
| 2017-06-29 | 1,380 | 1,388 | 1,370 | 1,371 | 2,300 | 1,371 |
| 2017-06-28 | 1,390 | 1,391 | 1,385 | 1,388 | 3,400 | 1,388 |
| 2017-06-27 | 1,400 | 1,409 | 1,400 | 1,400 | 1,200 | 1,400 |
| 2017-06-26 | 1,425 | 1,425 | 1,400 | 1,402 | 7,100 | 1,402 |
| 2017-06-23 | 1,435 | 1,435 | 1,410 | 1,425 | 3,700 | 1,425 |
| 2017-06-22 | 1,441 | 1,441 | 1,420 | 1,435 | 5,000 | 1,435 |
| 2017-06-21 | 1,453 | 1,470 | 1,445 | 1,445 | 3,100 | 1,445 |
| 2017-06-20 | 1,458 | 1,494 | 1,440 | 1,470 | 6,600 | 1,470 |
| 2017-06-19 | 1,381 | 1,431 | 1,381 | 1,429 | 3,100 | 1,429 |
| 2017-06-16 | 1,399 | 1,400 | 1,358 | 1,360 | 900 | 1,360 |
| 2017-06-15 | 1,335 | 1,357 | 1,332 | 1,357 | 1,000 | 1,357 |
| 2017-06-14 | 1,357 | 1,357 | 1,325 | 1,335 | 2,400 | 1,335 |
| 2017-06-13 | 1,303 | 1,424 | 1,303 | 1,358 | 9,300 | 1,358 |
| 2017-06-12 | 1,340 | 1,345 | 1,285 | 1,306 | 3,700 | 1,306 |
| 2017-06-09 | 1,330 | 1,339 | 1,321 | 1,338 | 1,500 | 1,338 |
| 2017-06-08 | 1,312 | 1,344 | 1,312 | 1,332 | 2,200 | 1,332 |
| 2017-06-07 | 1,337 | 1,337 | 1,307 | 1,310 | 3,200 | 1,310 |
| 2017-06-06 | 1,330 | 1,331 | 1,315 | 1,331 | 7,100 | 1,331 |
| 2017-06-05 | 1,275 | 1,325 | 1,275 | 1,325 | 6,200 | 1,325 |
| 2017-06-02 | 1,331 | 1,331 | 1,284 | 1,298 | 8,000 | 1,298 |
| 2017-06-01 | 1,282 | 1,337 | 1,282 | 1,301 | 10,900 | 1,301 |
| 2017-05-31 | 1,270 | 1,284 | 1,251 | 1,275 | 9,500 | 1,275 |
| 2017-05-30 | 1,350 | 1,350 | 1,300 | 1,308 | 9,300 | 1,308 |
| 2017-05-29 | 1,363 | 1,372 | 1,283 | 1,330 | 32,600 | 1,330 |
| 2017-05-26 | 1,529 | 1,769 | 1,426 | 1,442 | 157,500 | 1,442 |
| 2017-05-25 | 1,197 | 1,469 | 1,195 | 1,469 | 51,500 | 1,469 |
| 2017-05-24 | 1,149 | 1,169 | 1,136 | 1,169 | 4,800 | 1,169 |
| 2017-05-23 | 1,120 | 1,140 | 1,120 | 1,136 | 1,200 | 1,136 |
| 2017-05-22 | 1,150 | 1,150 | 1,120 | 1,120 | 5,300 | 1,120 |
| 2017-05-19 | 1,122 | 1,150 | 1,122 | 1,128 | 2,200 | 1,128 |
| 2017-05-18 | 1,120 | 1,150 | 1,120 | 1,127 | 4,600 | 1,127 |
| 2017-05-17 | 1,153 | 1,155 | 1,140 | 1,150 | 1,200 | 1,150 |
| 2017-05-16 | 1,130 | 1,140 | 1,126 | 1,129 | 3,300 | 1,129 |
| 2017-05-15 | 1,133 | 1,133 | 1,116 | 1,120 | 1,400 | 1,120 |
| 2017-05-12 | 1,108 | 1,127 | 1,107 | 1,127 | 1,000 | 1,127 |
| 2017-05-11 | 1,076 | 1,119 | 1,076 | 1,119 | 3,400 | 1,119 |
| 2017-05-10 | 1,044 | 1,133 | 1,044 | 1,106 | 6,200 | 1,106 |
| 2017-05-09 | 1,039 | 1,070 | 1,039 | 1,069 | 10,900 | 1,069 |
| 2017-05-08 | 1,019 | 1,030 | 1,011 | 1,030 | 1,700 | 1,030 |
| 2017-05-01 | 1,014 | 1,014 | 999 | 1,000 | 900 | 1,000 |
| 2017-04-28 | 998 | 998 | 991 | 991 | 200 | 991 |
| 2017-04-27 | 993 | 993 | 989 | 989 | 500 | 989 |
| 2017-04-26 | 1,000 | 1,000 | 986 | 997 | 3,200 | 997 |
| 2017-04-25 | 991 | 991 | 990 | 990 | 200 | 990 |
| 2017-04-24 | 1,013 | 1,013 | 1,008 | 1,008 | 300 | 1,008 |
| 2017-04-21 | 983 | 983 | 983 | 983 | 400 | 983 |
| 2017-04-20 | 998 | 998 | 970 | 983 | 2,300 | 983 |
| 2017-04-19 | 981 | 990 | 981 | 990 | 300 | 990 |
| 2017-04-18 | 968 | 972 | 968 | 972 | 600 | 972 |
| 2017-04-17 | 968 | 969 | 968 | 968 | 300 | 968 |
| 2017-04-14 | 991 | 997 | 966 | 969 | 1,600 | 969 |
| 2017-04-13 | 955 | 961 | 952 | 961 | 500 | 961 |
| 2017-04-12 | 982 | 982 | 967 | 979 | 1,100 | 979 |
| 2017-04-11 | 991 | 992 | 991 | 992 | 700 | 992 |
| 2017-04-10 | 999 | 999 | 963 | 990 | 3,200 | 990 |
| 2017-04-07 | 1,023 | 1,023 | 991 | 992 | 1,200 | 992 |
| 2017-04-06 | 1,002 | 1,024 | 990 | 990 | 2,900 | 990 |
| 2017-04-05 | 1,019 | 1,026 | 1,019 | 1,026 | 800 | 1,026 |
| 2017-04-04 | 1,018 | 1,019 | 1,018 | 1,018 | 500 | 1,018 |
| 2017-04-03 | 1,042 | 1,047 | 1,012 | 1,046 | 2,300 | 1,046 |
| 2017-03-31 | 1,011 | 1,042 | 1,005 | 1,042 | 4,200 | 1,042 |
| 2017-03-30 | 1,049 | 1,054 | 1,003 | 1,010 | 1,600 | 1,010 |
| 2017-03-29 | 981 | 1,044 | 980 | 1,003 | 9,000 | 1,003 |
| 2017-03-28 | 1,066 | 1,067 | 1,040 | 1,052 | 4,300 | 1,052 |
| 2017-03-27 | 1,064 | 1,064 | 1,063 | 1,063 | 2,100 | 1,063 |
| 2017-03-24 | 1,062 | 1,063 | 1,062 | 1,063 | 400 | 1,063 |
| 2017-03-23 | 1,046 | 1,062 | 1,046 | 1,062 | 3,800 | 1,062 |
| 2017-03-22 | 1,069 | 1,069 | 1,045 | 1,046 | 2,200 | 1,046 |
| 2017-03-21 | 1,072 | 1,075 | 1,072 | 1,075 | 2,500 | 1,075 |
| 2017-03-17 | 1,072 | 1,072 | 1,061 | 1,072 | 3,600 | 1,072 |
| 2017-03-16 | 1,069 | 1,075 | 1,059 | 1,070 | 5,700 | 1,070 |
| 2017-03-15 | 1,049 | 1,059 | 1,048 | 1,059 | 4,400 | 1,059 |
| 2017-03-14 | 1,026 | 1,041 | 1,020 | 1,041 | 5,600 | 1,041 |
| 2017-03-13 | 1,030 | 1,030 | 1,030 | 1,030 | 700 | 1,030 |
| 2017-03-10 | 1,035 | 1,035 | 1,030 | 1,030 | 500 | 1,030 |
| 2017-03-09 | 1,020 | 1,036 | 1,020 | 1,035 | 3,900 | 1,035 |
| 2017-03-08 | 1,027 | 1,027 | 1,021 | 1,021 | 400 | 1,021 |
| 2017-03-07 | 1,027 | 1,028 | 1,021 | 1,022 | 900 | 1,022 |
| 2017-03-06 | 1,020 | 1,026 | 1,018 | 1,026 | 1,400 | 1,026 |
| 2017-03-02 | 1,024 | 1,027 | 1,023 | 1,027 | 1,200 | 1,027 |
| 2017-02-28 | 1,015 | 1,025 | 1,015 | 1,025 | 1,100 | 1,025 |
| 2017-02-27 | 1,015 | 1,015 | 1,015 | 1,015 | 800 | 1,015 |
| 2017-02-24 | 1,015 | 1,015 | 1,015 | 1,015 | 100 | 1,015 |
| 2017-02-21 | 1,019 | 1,020 | 1,019 | 1,020 | 500 | 1,020 |
| 2017-02-20 | 1,025 | 1,025 | 1,014 | 1,014 | 800 | 1,014 |
| 2017-02-17 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2017-02-16 | 1,012 | 1,020 | 1,008 | 1,020 | 4,800 | 1,020 |
| 2017-02-15 | 1,024 | 1,024 | 1,019 | 1,019 | 700 | 1,019 |
| 2017-02-14 | 1,014 | 1,015 | 1,013 | 1,015 | 800 | 1,015 |
| 2017-02-13 | 1,000 | 1,001 | 998 | 1,001 | 1,200 | 1,001 |
| 2017-02-10 | 986 | 998 | 986 | 991 | 800 | 991 |
| 2017-02-09 | 986 | 986 | 986 | 986 | 100 | 986 |
| 2017-02-08 | 1,002 | 1,002 | 985 | 986 | 1,600 | 986 |
| 2017-02-07 | 987 | 1,010 | 987 | 1,010 | 3,900 | 1,010 |
| 2017-02-06 | 993 | 993 | 973 | 973 | 500 | 973 |
| 2017-02-03 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2017-02-01 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2017-01-31 | 975 | 975 | 973 | 973 | 300 | 973 |
| 2017-01-30 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2017-01-27 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2017-01-26 | 980 | 980 | 980 | 980 | 400 | 980 |
| 2017-01-25 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2017-01-24 | 972 | 980 | 972 | 980 | 800 | 980 |
| 2017-01-23 | 986 | 987 | 986 | 987 | 400 | 987 |
| 2017-01-20 | 990 | 990 | 972 | 980 | 2,600 | 980 |
| 2017-01-19 | 989 | 989 | 974 | 975 | 700 | 975 |
| 2017-01-18 | 983 | 983 | 983 | 983 | 200 | 983 |
| 2017-01-17 | 979 | 980 | 979 | 980 | 200 | 980 |
| 2017-01-16 | 973 | 973 | 971 | 971 | 200 | 971 |
| 2017-01-13 | 989 | 990 | 988 | 988 | 500 | 988 |
| 2017-01-12 | 966 | 966 | 966 | 966 | 400 | 966 |
| 2017-01-10 | 979 | 979 | 949 | 978 | 2,800 | 978 |
| 2017-01-06 | 997 | 997 | 994 | 994 | 900 | 994 |
| 2017-01-05 | 970 | 998 | 956 | 998 | 1,600 | 998 |
| 2017-01-04 | 974 | 974 | 973 | 973 | 200 | 973 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2004-09-27]1株→1.2株
