3768 リスクモンスター(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 | 1,393 | 1,410 | 1,356 | 1,368 | 49,000 | 684 |
| 2017-12-28 | 1,400 | 1,405 | 1,373 | 1,385 | 26,700 | 692.50 |
| 2017-12-27 | 1,369 | 1,417 | 1,345 | 1,396 | 81,500 | 698 |
| 2017-12-26 | 1,280 | 1,382 | 1,271 | 1,380 | 113,800 | 690 |
| 2017-12-25 | 1,272 | 1,272 | 1,248 | 1,264 | 56,900 | 632 |
| 2017-12-22 | 1,210 | 1,266 | 1,204 | 1,228 | 66,200 | 614 |
| 2017-12-21 | 1,186 | 1,198 | 1,175 | 1,194 | 28,800 | 597 |
| 2017-12-20 | 1,203 | 1,208 | 1,181 | 1,184 | 33,400 | 592 |
| 2017-12-19 | 1,174 | 1,198 | 1,168 | 1,190 | 26,500 | 595 |
| 2017-12-18 | 1,164 | 1,178 | 1,156 | 1,177 | 24,400 | 588.50 |
| 2017-12-15 | 1,148 | 1,163 | 1,135 | 1,156 | 25,500 | 578 |
| 2017-12-14 | 1,119 | 1,142 | 1,119 | 1,141 | 24,300 | 570.50 |
| 2017-12-13 | 1,115 | 1,119 | 1,111 | 1,119 | 8,000 | 559.50 |
| 2017-12-12 | 1,105 | 1,116 | 1,105 | 1,115 | 9,700 | 557.50 |
| 2017-12-11 | 1,105 | 1,105 | 1,094 | 1,101 | 19,500 | 550.50 |
| 2017-12-08 | 1,135 | 1,145 | 1,086 | 1,102 | 87,700 | 551 |
| 2017-12-07 | 1,121 | 1,144 | 1,118 | 1,143 | 25,800 | 571.50 |
| 2017-12-06 | 1,149 | 1,154 | 1,122 | 1,126 | 26,600 | 563 |
| 2017-12-05 | 1,180 | 1,197 | 1,144 | 1,155 | 20,100 | 577.50 |
| 2017-12-04 | 1,179 | 1,188 | 1,179 | 1,184 | 3,900 | 592 |
| 2017-12-01 | 1,171 | 1,187 | 1,171 | 1,180 | 5,600 | 590 |
| 2017-11-30 | 1,188 | 1,188 | 1,158 | 1,183 | 11,200 | 591.50 |
| 2017-11-29 | 1,189 | 1,200 | 1,186 | 1,189 | 8,900 | 594.50 |
| 2017-11-28 | 1,210 | 1,210 | 1,181 | 1,189 | 14,100 | 594.50 |
| 2017-11-27 | 1,224 | 1,224 | 1,197 | 1,212 | 23,500 | 606 |
| 2017-11-24 | 1,219 | 1,219 | 1,200 | 1,211 | 13,400 | 605.50 |
| 2017-11-22 | 1,225 | 1,225 | 1,216 | 1,219 | 7,600 | 609.50 |
| 2017-11-21 | 1,230 | 1,237 | 1,213 | 1,225 | 9,300 | 612.50 |
| 2017-11-20 | 1,200 | 1,230 | 1,200 | 1,225 | 11,400 | 612.50 |
| 2017-11-17 | 1,195 | 1,207 | 1,178 | 1,195 | 13,000 | 597.50 |
| 2017-11-16 | 1,134 | 1,177 | 1,124 | 1,176 | 19,000 | 588 |
| 2017-11-15 | 1,170 | 1,180 | 1,120 | 1,140 | 23,700 | 570 |
| 2017-11-13 | 1,187 | 1,241 | 1,187 | 1,205 | 14,500 | 602.50 |
| 2017-11-10 | 1,152 | 1,181 | 1,151 | 1,181 | 14,600 | 590.50 |
| 2017-11-09 | 1,207 | 1,220 | 1,178 | 1,178 | 18,800 | 589 |
| 2017-11-08 | 1,254 | 1,254 | 1,203 | 1,209 | 23,000 | 604.50 |
| 2017-11-07 | 1,233 | 1,276 | 1,227 | 1,256 | 38,800 | 628 |
| 2017-11-06 | 1,256 | 1,258 | 1,226 | 1,233 | 28,900 | 616.50 |
| 2017-11-02 | 1,288 | 1,289 | 1,253 | 1,253 | 27,000 | 626.50 |
| 2017-11-01 | 1,270 | 1,308 | 1,240 | 1,298 | 41,500 | 649 |
| 2017-10-31 | 1,236 | 1,272 | 1,220 | 1,243 | 24,000 | 621.50 |
| 2017-10-30 | 1,206 | 1,240 | 1,188 | 1,240 | 39,400 | 620 |
| 2017-10-27 | 1,127 | 1,200 | 1,127 | 1,194 | 34,500 | 597 |
| 2017-10-26 | 1,117 | 1,134 | 1,117 | 1,127 | 7,000 | 563.50 |
| 2017-10-25 | 1,139 | 1,140 | 1,115 | 1,123 | 11,900 | 561.50 |
| 2017-10-24 | 1,118 | 1,130 | 1,118 | 1,130 | 6,400 | 565 |
| 2017-10-23 | 1,127 | 1,129 | 1,120 | 1,122 | 17,300 | 561 |
| 2017-10-20 | 1,101 | 1,101 | 1,086 | 1,099 | 8,100 | 549.50 |
| 2017-10-19 | 1,089 | 1,109 | 1,087 | 1,103 | 8,300 | 551.50 |
| 2017-10-18 | 1,105 | 1,106 | 1,089 | 1,092 | 11,700 | 546 |
| 2017-10-17 | 1,117 | 1,118 | 1,080 | 1,103 | 30,500 | 551.50 |
| 2017-10-16 | 1,121 | 1,133 | 1,106 | 1,114 | 10,900 | 557 |
| 2017-10-13 | 1,141 | 1,149 | 1,101 | 1,105 | 31,800 | 552.50 |
| 2017-10-12 | 1,085 | 1,140 | 1,085 | 1,136 | 56,500 | 568 |
| 2017-10-11 | 1,089 | 1,094 | 1,084 | 1,084 | 8,100 | 542 |
| 2017-10-10 | 1,069 | 1,096 | 1,069 | 1,085 | 14,400 | 542.50 |
| 2017-10-06 | 1,057 | 1,075 | 1,057 | 1,069 | 7,700 | 534.50 |
| 2017-10-05 | 1,060 | 1,071 | 1,053 | 1,056 | 11,000 | 528 |
| 2017-10-04 | 1,086 | 1,086 | 1,067 | 1,076 | 8,500 | 538 |
| 2017-10-03 | 1,064 | 1,090 | 1,063 | 1,087 | 13,900 | 543.50 |
| 2017-10-02 | 1,064 | 1,076 | 1,061 | 1,063 | 8,000 | 531.50 |
| 2017-09-29 | 1,056 | 1,060 | 1,050 | 1,050 | 8,700 | 525 |
| 2017-09-28 | 1,060 | 1,071 | 1,051 | 1,061 | 11,300 | 530.50 |
| 2017-09-27 | 1,049 | 1,060 | 1,049 | 1,059 | 7,300 | 529.50 |
| 2017-09-26 | 1,067 | 1,073 | 1,050 | 1,056 | 12,800 | 528 |
| 2017-09-25 | 1,053 | 1,088 | 1,053 | 1,078 | 13,200 | 539 |
| 2017-09-22 | 1,070 | 1,070 | 1,048 | 1,055 | 46,600 | 527.50 |
| 2017-09-21 | 1,061 | 1,065 | 1,053 | 1,053 | 9,400 | 526.50 |
| 2017-09-20 | 1,070 | 1,072 | 1,052 | 1,057 | 10,300 | 528.50 |
| 2017-09-19 | 1,079 | 1,081 | 1,061 | 1,071 | 11,100 | 535.50 |
| 2017-09-15 | 1,057 | 1,079 | 1,056 | 1,073 | 12,200 | 536.50 |
| 2017-09-14 | 1,059 | 1,072 | 1,050 | 1,057 | 19,800 | 528.50 |
| 2017-09-13 | 1,041 | 1,050 | 1,032 | 1,046 | 7,500 | 523 |
| 2017-09-12 | 1,045 | 1,045 | 1,034 | 1,041 | 8,000 | 520.50 |
| 2017-09-11 | 1,029 | 1,043 | 1,020 | 1,031 | 11,700 | 515.50 |
| 2017-09-08 | 1,044 | 1,044 | 1,004 | 1,013 | 13,500 | 506.50 |
| 2017-09-07 | 1,029 | 1,070 | 1,029 | 1,044 | 19,700 | 522 |
| 2017-09-06 | 994 | 1,020 | 994 | 1,016 | 13,300 | 508 |
| 2017-09-05 | 1,029 | 1,035 | 999 | 1,024 | 30,800 | 512 |
| 2017-09-04 | 1,065 | 1,065 | 1,021 | 1,035 | 15,500 | 517.50 |
| 2017-09-01 | 1,069 | 1,072 | 1,058 | 1,071 | 14,800 | 535.50 |
| 2017-08-31 | 1,060 | 1,073 | 1,057 | 1,069 | 8,000 | 534.50 |
| 2017-08-30 | 1,074 | 1,077 | 1,045 | 1,062 | 11,400 | 531 |
| 2017-08-29 | 1,087 | 1,088 | 1,061 | 1,072 | 11,100 | 536 |
| 2017-08-28 | 1,090 | 1,090 | 1,068 | 1,088 | 16,500 | 544 |
| 2017-08-25 | 1,077 | 1,097 | 1,046 | 1,085 | 41,500 | 542.50 |
| 2017-08-24 | 1,008 | 1,060 | 1,004 | 1,056 | 29,100 | 528 |
| 2017-08-23 | 1,002 | 1,005 | 999 | 1,004 | 26,800 | 502 |
| 2017-08-22 | 999 | 1,008 | 995 | 995 | 7,800 | 497.50 |
| 2017-08-21 | 1,009 | 1,013 | 990 | 999 | 14,700 | 499.50 |
| 2017-08-18 | 986 | 1,025 | 986 | 1,007 | 31,900 | 503.50 |
| 2017-08-17 | 990 | 1,002 | 986 | 996 | 18,000 | 498 |
| 2017-08-16 | 982 | 990 | 982 | 990 | 6,500 | 495 |
| 2017-08-15 | 987 | 990 | 979 | 982 | 5,000 | 491 |
| 2017-08-14 | 980 | 990 | 976 | 976 | 22,200 | 488 |
| 2017-08-10 | 997 | 1,000 | 980 | 988 | 16,900 | 494 |
| 2017-08-09 | 1,000 | 1,005 | 988 | 1,004 | 15,600 | 502 |
| 2017-08-08 | 1,003 | 1,003 | 991 | 1,000 | 9,100 | 500 |
| 2017-08-07 | 992 | 1,000 | 992 | 997 | 6,100 | 498.50 |
| 2017-08-04 | 982 | 987 | 979 | 987 | 7,800 | 493.50 |
| 2017-08-03 | 990 | 990 | 985 | 987 | 1,500 | 493.50 |
| 2017-08-02 | 989 | 993 | 985 | 990 | 4,900 | 495 |
| 2017-08-01 | 998 | 998 | 983 | 989 | 11,000 | 494.50 |
| 2017-07-31 | 1,009 | 1,010 | 996 | 999 | 10,300 | 499.50 |
| 2017-07-28 | 1,008 | 1,009 | 996 | 1,000 | 11,000 | 500 |
| 2017-07-27 | 995 | 1,004 | 995 | 1,004 | 10,500 | 502 |
| 2017-07-26 | 994 | 994 | 988 | 994 | 9,500 | 497 |
| 2017-07-25 | 999 | 1,000 | 988 | 994 | 15,600 | 497 |
| 2017-07-24 | 990 | 994 | 982 | 994 | 12,800 | 497 |
| 2017-07-21 | 981 | 984 | 977 | 980 | 22,500 | 490 |
| 2017-07-20 | 978 | 988 | 978 | 985 | 9,800 | 492.50 |
| 2017-07-19 | 970 | 979 | 970 | 976 | 4,800 | 488 |
| 2017-07-18 | 981 | 982 | 970 | 973 | 8,500 | 486.50 |
| 2017-07-14 | 985 | 987 | 980 | 984 | 2,800 | 492 |
| 2017-07-13 | 988 | 990 | 985 | 988 | 5,000 | 494 |
| 2017-07-12 | 997 | 997 | 983 | 988 | 11,000 | 494 |
| 2017-07-11 | 972 | 991 | 972 | 988 | 13,800 | 494 |
| 2017-07-10 | 955 | 970 | 955 | 970 | 6,800 | 485 |
| 2017-07-07 | 954 | 958 | 950 | 951 | 5,300 | 475.50 |
| 2017-07-06 | 953 | 960 | 953 | 955 | 3,600 | 477.50 |
| 2017-07-05 | 950 | 956 | 945 | 951 | 9,600 | 475.50 |
| 2017-07-04 | 967 | 967 | 951 | 951 | 7,500 | 475.50 |
| 2017-07-03 | 955 | 965 | 955 | 955 | 7,000 | 477.50 |
| 2017-06-30 | 951 | 952 | 949 | 950 | 8,500 | 475 |
| 2017-06-29 | 961 | 972 | 959 | 959 | 9,900 | 479.50 |
| 2017-06-28 | 980 | 980 | 954 | 956 | 14,100 | 478 |
| 2017-06-27 | 986 | 987 | 980 | 983 | 13,700 | 491.50 |
| 2017-06-26 | 986 | 997 | 980 | 985 | 8,500 | 492.50 |
| 2017-06-23 | 1,000 | 1,005 | 980 | 983 | 12,200 | 491.50 |
| 2017-06-22 | 999 | 1,004 | 995 | 1,002 | 5,700 | 501 |
| 2017-06-21 | 1,001 | 1,004 | 994 | 994 | 5,700 | 497 |
| 2017-06-20 | 1,000 | 1,001 | 995 | 1,001 | 6,600 | 500.50 |
| 2017-06-19 | 1,015 | 1,015 | 999 | 1,003 | 7,600 | 501.50 |
| 2017-06-16 | 995 | 1,004 | 972 | 1,004 | 12,700 | 502 |
| 2017-06-15 | 996 | 999 | 995 | 997 | 3,900 | 498.50 |
| 2017-06-14 | 1,005 | 1,005 | 1,000 | 1,000 | 3,400 | 500 |
| 2017-06-13 | 1,005 | 1,005 | 1,000 | 1,004 | 5,100 | 502 |
| 2017-06-12 | 1,012 | 1,012 | 1,002 | 1,005 | 7,900 | 502.50 |
| 2017-06-09 | 1,001 | 1,006 | 1,000 | 1,005 | 4,400 | 502.50 |
| 2017-06-08 | 1,007 | 1,008 | 997 | 1,001 | 11,200 | 500.50 |
| 2017-06-07 | 1,003 | 1,011 | 987 | 999 | 10,900 | 499.50 |
| 2017-06-06 | 1,029 | 1,029 | 990 | 1,002 | 29,000 | 501 |
| 2017-06-05 | 1,010 | 1,030 | 1,010 | 1,029 | 15,400 | 514.50 |
| 2017-06-02 | 1,020 | 1,026 | 1,006 | 1,010 | 19,300 | 505 |
| 2017-06-01 | 1,003 | 1,035 | 1,003 | 1,029 | 17,300 | 514.50 |
| 2017-05-31 | 1,025 | 1,030 | 1,011 | 1,012 | 17,700 | 506 |
| 2017-05-30 | 999 | 1,025 | 998 | 1,016 | 24,800 | 508 |
| 2017-05-29 | 991 | 1,013 | 990 | 996 | 20,600 | 498 |
| 2017-05-26 | 981 | 985 | 971 | 985 | 13,100 | 492.50 |
| 2017-05-25 | 977 | 977 | 967 | 975 | 11,400 | 487.50 |
| 2017-05-24 | 947 | 965 | 943 | 965 | 16,100 | 482.50 |
| 2017-05-23 | 947 | 954 | 931 | 932 | 13,100 | 466 |
| 2017-05-22 | 962 | 964 | 938 | 947 | 13,000 | 473.50 |
| 2017-05-19 | 938 | 961 | 932 | 958 | 19,700 | 479 |
| 2017-05-18 | 926 | 939 | 924 | 931 | 10,700 | 465.50 |
| 2017-05-17 | 926 | 958 | 926 | 947 | 21,900 | 473.50 |
| 2017-05-16 | 924 | 932 | 913 | 921 | 14,300 | 460.50 |
| 2017-05-15 | 934 | 935 | 912 | 918 | 22,800 | 459 |
| 2017-05-12 | 945 | 949 | 933 | 933 | 15,500 | 466.50 |
| 2017-05-11 | 1,000 | 1,000 | 945 | 952 | 52,500 | 476 |
| 2017-05-10 | 995 | 1,006 | 995 | 1,000 | 25,400 | 500 |
| 2017-05-09 | 978 | 992 | 976 | 987 | 14,800 | 493.50 |
| 2017-05-08 | 977 | 993 | 972 | 976 | 14,500 | 488 |
| 2017-05-02 | 969 | 970 | 956 | 967 | 8,800 | 483.50 |
| 2017-05-01 | 954 | 963 | 952 | 963 | 6,700 | 481.50 |
| 2017-04-28 | 986 | 986 | 956 | 964 | 21,000 | 482 |
| 2017-04-27 | 973 | 979 | 965 | 979 | 10,800 | 489.50 |
| 2017-04-26 | 970 | 982 | 965 | 973 | 12,600 | 486.50 |
| 2017-04-25 | 960 | 960 | 944 | 960 | 13,500 | 480 |
| 2017-04-24 | 983 | 983 | 946 | 949 | 17,100 | 474.50 |
| 2017-04-21 | 969 | 975 | 953 | 968 | 21,400 | 484 |
| 2017-04-20 | 940 | 958 | 937 | 944 | 16,600 | 472 |
| 2017-04-19 | 925 | 931 | 920 | 926 | 10,100 | 463 |
| 2017-04-18 | 929 | 949 | 926 | 926 | 12,700 | 463 |
| 2017-04-17 | 881 | 913 | 881 | 913 | 9,900 | 456.50 |
| 2017-04-14 | 903 | 918 | 892 | 892 | 10,400 | 446 |
| 2017-04-13 | 870 | 918 | 870 | 915 | 26,600 | 457.50 |
| 2017-04-12 | 914 | 919 | 879 | 890 | 53,700 | 445 |
| 2017-04-11 | 944 | 957 | 928 | 929 | 25,600 | 464.50 |
| 2017-04-10 | 952 | 970 | 952 | 958 | 12,200 | 479 |
| 2017-04-07 | 956 | 991 | 920 | 943 | 62,200 | 471.50 |
| 2017-04-06 | 1,003 | 1,006 | 942 | 953 | 74,500 | 476.50 |
| 2017-04-05 | 1,018 | 1,029 | 991 | 999 | 44,100 | 499.50 |
| 2017-04-04 | 1,100 | 1,119 | 1,000 | 1,017 | 81,600 | 508.50 |
| 2017-04-03 | 1,030 | 1,098 | 1,030 | 1,085 | 66,700 | 542.50 |
| 2017-03-31 | 1,014 | 1,040 | 1,014 | 1,029 | 17,400 | 514.50 |
| 2017-03-30 | 1,032 | 1,043 | 1,002 | 1,006 | 19,500 | 503 |
| 2017-03-29 | 986 | 1,065 | 984 | 1,039 | 62,800 | 519.50 |
| 2017-03-28 | 987 | 1,002 | 981 | 985 | 26,900 | 492.50 |
| 2017-03-27 | 1,050 | 1,058 | 981 | 989 | 62,700 | 494.50 |
| 2017-03-24 | 1,068 | 1,068 | 1,039 | 1,050 | 64,500 | 525 |
| 2017-03-23 | 1,017 | 1,084 | 1,017 | 1,084 | 89,300 | 542 |
| 2017-03-22 | 1,000 | 1,048 | 996 | 1,017 | 54,300 | 508.50 |
| 2017-03-21 | 1,029 | 1,061 | 991 | 1,030 | 148,300 | 515 |
| 2017-03-17 | 942 | 996 | 941 | 996 | 139,600 | 498 |
| 2017-03-16 | 945 | 955 | 928 | 938 | 151,900 | 469 |
| 2017-03-15 | 910 | 915 | 894 | 900 | 22,600 | 450 |
| 2017-03-14 | 890 | 913 | 890 | 911 | 31,100 | 455.50 |
| 2017-03-13 | 893 | 900 | 886 | 891 | 20,200 | 445.50 |
| 2017-03-10 | 895 | 915 | 881 | 886 | 18,000 | 443 |
| 2017-03-09 | 904 | 908 | 894 | 896 | 7,300 | 448 |
| 2017-03-08 | 911 | 916 | 900 | 901 | 30,300 | 450.50 |
| 2017-03-07 | 899 | 910 | 895 | 908 | 29,200 | 454 |
| 2017-03-06 | 879 | 896 | 878 | 894 | 9,700 | 447 |
| 2017-03-03 | 872 | 879 | 872 | 879 | 2,700 | 439.50 |
| 2017-03-02 | 880 | 885 | 871 | 874 | 10,200 | 437 |
| 2017-03-01 | 878 | 880 | 865 | 873 | 10,400 | 436.50 |
| 2017-02-28 | 883 | 884 | 878 | 878 | 5,100 | 439 |
| 2017-02-27 | 900 | 904 | 879 | 882 | 27,400 | 441 |
| 2017-02-24 | 877 | 887 | 877 | 886 | 14,700 | 443 |
| 2017-02-23 | 879 | 889 | 875 | 886 | 16,000 | 443 |
| 2017-02-22 | 865 | 877 | 865 | 874 | 14,500 | 437 |
| 2017-02-21 | 858 | 868 | 858 | 865 | 24,100 | 432.50 |
| 2017-02-20 | 867 | 870 | 855 | 863 | 32,300 | 431.50 |
| 2017-02-17 | 873 | 874 | 843 | 869 | 46,500 | 434.50 |
| 2017-02-16 | 895 | 899 | 872 | 872 | 48,500 | 436 |
| 2017-02-15 | 898 | 898 | 873 | 873 | 15,500 | 436.50 |
| 2017-02-14 | 896 | 896 | 889 | 891 | 20,900 | 445.50 |
| 2017-02-13 | 909 | 909 | 888 | 890 | 17,600 | 445 |
| 2017-02-10 | 900 | 909 | 892 | 909 | 20,100 | 454.50 |
| 2017-02-09 | 890 | 906 | 887 | 898 | 18,300 | 449 |
| 2017-02-08 | 876 | 895 | 876 | 890 | 20,700 | 445 |
| 2017-02-07 | 893 | 894 | 866 | 867 | 49,900 | 433.50 |
| 2017-02-06 | 910 | 936 | 886 | 892 | 126,500 | 446 |
| 2017-02-03 | 929 | 935 | 880 | 892 | 66,300 | 446 |
| 2017-02-02 | 920 | 931 | 918 | 921 | 24,900 | 460.50 |
| 2017-02-01 | 919 | 921 | 895 | 916 | 17,100 | 458 |
| 2017-01-31 | 920 | 920 | 902 | 919 | 28,500 | 459.50 |
| 2017-01-30 | 939 | 940 | 917 | 926 | 24,700 | 463 |
| 2017-01-27 | 882 | 942 | 882 | 924 | 61,900 | 462 |
| 2017-01-26 | 898 | 902 | 874 | 877 | 31,300 | 438.50 |
| 2017-01-25 | 894 | 895 | 885 | 892 | 13,100 | 446 |
| 2017-01-24 | 879 | 887 | 872 | 879 | 16,500 | 439.50 |
| 2017-01-23 | 843 | 879 | 843 | 879 | 17,700 | 439.50 |
| 2017-01-20 | 837 | 847 | 831 | 834 | 29,700 | 417 |
| 2017-01-19 | 850 | 860 | 835 | 835 | 22,200 | 417.50 |
| 2017-01-18 | 817 | 844 | 817 | 835 | 27,900 | 417.50 |
| 2017-01-17 | 870 | 871 | 822 | 823 | 76,000 | 411.50 |
| 2017-01-16 | 899 | 900 | 868 | 874 | 22,600 | 437 |
| 2017-01-13 | 882 | 895 | 881 | 893 | 12,900 | 446.50 |
| 2017-01-12 | 908 | 908 | 880 | 881 | 20,000 | 440.50 |
| 2017-01-11 | 933 | 933 | 894 | 901 | 24,300 | 450.50 |
| 2017-01-10 | 893 | 925 | 893 | 918 | 32,500 | 459 |
| 2017-01-06 | 933 | 944 | 879 | 892 | 74,700 | 446 |
| 2017-01-05 | 980 | 983 | 945 | 945 | 49,400 | 472.50 |
| 2017-01-04 | 955 | 989 | 915 | 950 | 130,600 | 475 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2012-09-26]1株→100株 [2005-09-27]1株→3株
