3836 (株)アバントグループ 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 | 881 | 882 | 880 | 881 | 5,900 | 440.50 |
| 2017-12-28 | 882 | 884 | 880 | 882 | 5,500 | 441 |
| 2017-12-27 | 880 | 887 | 872 | 883 | 23,600 | 441.50 |
| 2017-12-26 | 894 | 897 | 887 | 895 | 24,700 | 447.50 |
| 2017-12-25 | 899 | 899 | 890 | 893 | 32,100 | 446.50 |
| 2017-12-22 | 883 | 895 | 882 | 895 | 14,300 | 447.50 |
| 2017-12-21 | 870 | 887 | 870 | 880 | 10,600 | 440 |
| 2017-12-20 | 878 | 878 | 868 | 870 | 10,900 | 435 |
| 2017-12-19 | 870 | 882 | 867 | 877 | 13,400 | 438.50 |
| 2017-12-18 | 887 | 888 | 871 | 872 | 24,300 | 436 |
| 2017-12-15 | 900 | 900 | 883 | 885 | 22,200 | 442.50 |
| 2017-12-14 | 862 | 907 | 862 | 895 | 29,600 | 447.50 |
| 2017-12-13 | 866 | 866 | 860 | 860 | 12,500 | 430 |
| 2017-12-12 | 862 | 867 | 862 | 862 | 10,800 | 431 |
| 2017-12-11 | 864 | 865 | 859 | 860 | 11,800 | 430 |
| 2017-12-08 | 868 | 869 | 859 | 863 | 12,500 | 431.50 |
| 2017-12-07 | 854 | 874 | 854 | 866 | 18,000 | 433 |
| 2017-12-06 | 864 | 872 | 851 | 858 | 21,600 | 429 |
| 2017-12-05 | 870 | 876 | 864 | 868 | 21,300 | 434 |
| 2017-12-04 | 883 | 893 | 877 | 877 | 14,800 | 438.50 |
| 2017-12-01 | 904 | 904 | 875 | 883 | 19,000 | 441.50 |
| 2017-11-30 | 909 | 909 | 886 | 892 | 18,000 | 446 |
| 2017-11-29 | 912 | 915 | 901 | 901 | 14,500 | 450.50 |
| 2017-11-28 | 917 | 922 | 911 | 912 | 8,500 | 456 |
| 2017-11-27 | 932 | 933 | 916 | 922 | 5,700 | 461 |
| 2017-11-24 | 944 | 944 | 929 | 933 | 16,100 | 466.50 |
| 2017-11-22 | 936 | 940 | 930 | 939 | 10,000 | 469.50 |
| 2017-11-21 | 930 | 937 | 926 | 930 | 6,200 | 465 |
| 2017-11-20 | 934 | 943 | 920 | 930 | 9,200 | 465 |
| 2017-11-17 | 900 | 935 | 895 | 933 | 26,000 | 466.50 |
| 2017-11-16 | 871 | 895 | 871 | 895 | 16,200 | 447.50 |
| 2017-11-15 | 931 | 931 | 873 | 883 | 66,600 | 441.50 |
| 2017-11-14 | 971 | 1,008 | 932 | 939 | 84,800 | 469.50 |
| 2017-11-13 | 965 | 982 | 950 | 981 | 41,300 | 490.50 |
| 2017-11-10 | 961 | 970 | 960 | 970 | 15,000 | 485 |
| 2017-11-09 | 969 | 971 | 950 | 970 | 33,600 | 485 |
| 2017-11-08 | 951 | 972 | 949 | 972 | 31,700 | 486 |
| 2017-11-07 | 959 | 965 | 937 | 946 | 43,800 | 473 |
| 2017-11-06 | 965 | 968 | 931 | 944 | 12,800 | 472 |
| 2017-11-02 | 979 | 980 | 959 | 961 | 19,100 | 480.50 |
| 2017-11-01 | 950 | 980 | 935 | 979 | 35,000 | 489.50 |
| 2017-10-31 | 942 | 950 | 934 | 948 | 10,700 | 474 |
| 2017-10-30 | 944 | 953 | 935 | 950 | 28,300 | 475 |
| 2017-10-27 | 944 | 954 | 915 | 929 | 17,900 | 464.50 |
| 2017-10-26 | 1,909 | 1,915 | 1,890 | 1,902 | 17,300 | 475.50 |
| 2017-10-25 | 2,024 | 2,024 | 1,901 | 1,908 | 25,200 | 477 |
| 2017-10-24 | 1,883 | 1,937 | 1,883 | 1,929 | 17,500 | 482.25 |
| 2017-10-23 | 1,870 | 1,916 | 1,855 | 1,865 | 20,200 | 466.25 |
| 2017-10-20 | 1,932 | 1,939 | 1,820 | 1,870 | 15,800 | 467.50 |
| 2017-10-19 | 1,946 | 1,955 | 1,935 | 1,935 | 8,000 | 483.75 |
| 2017-10-18 | 1,950 | 1,960 | 1,945 | 1,948 | 8,200 | 487 |
| 2017-10-17 | 2,005 | 2,005 | 1,945 | 1,960 | 8,500 | 490 |
| 2017-10-16 | 1,960 | 2,048 | 1,958 | 1,965 | 20,200 | 491.25 |
| 2017-10-13 | 1,942 | 1,957 | 1,935 | 1,945 | 9,500 | 486.25 |
| 2017-10-12 | 1,920 | 1,949 | 1,920 | 1,943 | 11,800 | 485.75 |
| 2017-10-11 | 1,939 | 1,965 | 1,911 | 1,911 | 10,300 | 477.75 |
| 2017-10-10 | 1,936 | 1,949 | 1,916 | 1,916 | 7,300 | 479 |
| 2017-10-06 | 1,944 | 1,950 | 1,926 | 1,926 | 4,000 | 481.50 |
| 2017-10-05 | 1,927 | 1,965 | 1,922 | 1,954 | 11,200 | 488.50 |
| 2017-10-04 | 1,940 | 1,945 | 1,917 | 1,922 | 10,800 | 480.50 |
| 2017-10-03 | 1,931 | 1,945 | 1,915 | 1,940 | 16,100 | 485 |
| 2017-10-02 | 1,920 | 1,941 | 1,920 | 1,927 | 9,100 | 481.75 |
| 2017-09-29 | 1,948 | 1,959 | 1,897 | 1,916 | 7,100 | 479 |
| 2017-09-28 | 1,921 | 1,949 | 1,903 | 1,948 | 7,300 | 487 |
| 2017-09-27 | 1,890 | 1,970 | 1,890 | 1,920 | 6,900 | 480 |
| 2017-09-26 | 1,960 | 1,994 | 1,844 | 1,850 | 19,200 | 462.50 |
| 2017-09-25 | 2,015 | 2,043 | 1,968 | 1,970 | 21,300 | 492.50 |
| 2017-09-22 | 2,100 | 2,100 | 1,930 | 2,065 | 41,500 | 516.25 |
| 2017-09-21 | 1,968 | 2,195 | 1,950 | 2,108 | 141,600 | 527 |
| 2017-09-20 | 1,849 | 1,900 | 1,797 | 1,850 | 16,500 | 462.50 |
| 2017-09-19 | 1,867 | 1,888 | 1,810 | 1,848 | 23,300 | 462 |
| 2017-09-15 | 1,626 | 1,999 | 1,625 | 1,729 | 23,700 | 432.25 |
| 2017-09-14 | 1,622 | 1,625 | 1,601 | 1,621 | 3,200 | 405.25 |
| 2017-09-13 | 1,618 | 1,624 | 1,608 | 1,619 | 6,200 | 404.75 |
| 2017-09-12 | 1,604 | 1,620 | 1,574 | 1,619 | 6,700 | 404.75 |
| 2017-09-11 | 1,569 | 1,614 | 1,560 | 1,612 | 2,500 | 403 |
| 2017-09-08 | 1,599 | 1,603 | 1,527 | 1,569 | 5,700 | 392.25 |
| 2017-09-07 | 1,580 | 1,593 | 1,580 | 1,593 | 900 | 398.25 |
| 2017-09-06 | 1,581 | 1,594 | 1,538 | 1,593 | 3,700 | 398.25 |
| 2017-09-05 | 1,561 | 1,619 | 1,516 | 1,594 | 13,400 | 398.50 |
| 2017-09-04 | 1,580 | 1,597 | 1,513 | 1,561 | 8,100 | 390.25 |
| 2017-09-01 | 1,498 | 1,550 | 1,488 | 1,549 | 7,600 | 387.25 |
| 2017-08-31 | 1,500 | 1,521 | 1,475 | 1,483 | 1,800 | 370.75 |
| 2017-08-30 | 1,499 | 1,526 | 1,486 | 1,486 | 2,200 | 371.50 |
| 2017-08-29 | 1,457 | 1,499 | 1,457 | 1,499 | 4,200 | 374.75 |
| 2017-08-28 | 1,481 | 1,498 | 1,450 | 1,497 | 3,100 | 374.25 |
| 2017-08-25 | 1,536 | 1,540 | 1,460 | 1,489 | 9,300 | 372.25 |
| 2017-08-24 | 1,500 | 1,523 | 1,487 | 1,487 | 6,200 | 371.75 |
| 2017-08-23 | 1,497 | 1,500 | 1,490 | 1,499 | 1,800 | 374.75 |
| 2017-08-22 | 1,479 | 1,479 | 1,476 | 1,479 | 1,400 | 369.75 |
| 2017-08-21 | 1,480 | 1,480 | 1,464 | 1,479 | 900 | 369.75 |
| 2017-08-18 | 1,469 | 1,497 | 1,465 | 1,497 | 1,400 | 374.25 |
| 2017-08-17 | 1,461 | 1,491 | 1,461 | 1,491 | 4,500 | 372.75 |
| 2017-08-16 | 1,463 | 1,463 | 1,432 | 1,454 | 2,200 | 363.50 |
| 2017-08-15 | 1,425 | 1,448 | 1,413 | 1,448 | 3,700 | 362 |
| 2017-08-14 | 1,404 | 1,440 | 1,385 | 1,395 | 13,500 | 348.75 |
| 2017-08-10 | 1,441 | 1,468 | 1,410 | 1,465 | 20,200 | 366.25 |
| 2017-08-09 | 1,470 | 1,490 | 1,432 | 1,455 | 15,000 | 363.75 |
| 2017-08-08 | 1,483 | 1,550 | 1,479 | 1,550 | 13,900 | 387.50 |
| 2017-08-07 | 1,540 | 1,605 | 1,384 | 1,513 | 45,900 | 378.25 |
| 2017-08-04 | 1,609 | 1,623 | 1,594 | 1,620 | 11,000 | 405 |
| 2017-08-03 | 1,619 | 1,619 | 1,606 | 1,607 | 600 | 401.75 |
| 2017-08-02 | 1,614 | 1,620 | 1,601 | 1,620 | 7,800 | 405 |
| 2017-08-01 | 1,617 | 1,620 | 1,600 | 1,620 | 9,500 | 405 |
| 2017-07-31 | 1,629 | 1,629 | 1,580 | 1,591 | 5,800 | 397.75 |
| 2017-07-28 | 1,617 | 1,620 | 1,573 | 1,620 | 4,300 | 405 |
| 2017-07-27 | 1,569 | 1,619 | 1,559 | 1,619 | 2,800 | 404.75 |
| 2017-07-26 | 1,630 | 1,630 | 1,577 | 1,580 | 9,300 | 395 |
| 2017-07-25 | 1,619 | 1,638 | 1,601 | 1,629 | 19,000 | 407.25 |
| 2017-07-24 | 1,608 | 1,619 | 1,596 | 1,616 | 8,400 | 404 |
| 2017-07-21 | 1,599 | 1,620 | 1,592 | 1,592 | 10,300 | 398 |
| 2017-07-20 | 1,597 | 1,630 | 1,576 | 1,619 | 20,300 | 404.75 |
| 2017-07-19 | 1,570 | 1,594 | 1,542 | 1,593 | 5,100 | 398.25 |
| 2017-07-18 | 1,570 | 1,593 | 1,562 | 1,572 | 4,000 | 393 |
| 2017-07-14 | 1,569 | 1,598 | 1,551 | 1,578 | 6,900 | 394.50 |
| 2017-07-13 | 1,570 | 1,580 | 1,567 | 1,580 | 6,900 | 395 |
| 2017-07-12 | 1,566 | 1,566 | 1,550 | 1,565 | 1,500 | 391.25 |
| 2017-07-11 | 1,571 | 1,590 | 1,460 | 1,571 | 19,500 | 392.75 |
| 2017-07-10 | 1,588 | 1,588 | 1,580 | 1,588 | 5,900 | 397 |
| 2017-07-07 | 1,550 | 1,593 | 1,516 | 1,590 | 27,900 | 397.50 |
| 2017-07-06 | 1,500 | 1,540 | 1,476 | 1,524 | 17,900 | 381 |
| 2017-07-05 | 1,496 | 1,496 | 1,440 | 1,460 | 4,600 | 365 |
| 2017-07-04 | 1,424 | 1,429 | 1,412 | 1,426 | 3,400 | 356.50 |
| 2017-07-03 | 1,421 | 1,423 | 1,405 | 1,423 | 4,100 | 355.75 |
| 2017-06-30 | 1,404 | 1,449 | 1,404 | 1,430 | 10,500 | 357.50 |
| 2017-06-29 | 1,427 | 1,435 | 1,395 | 1,434 | 6,600 | 358.50 |
| 2017-06-28 | 1,399 | 1,466 | 1,385 | 1,427 | 10,300 | 356.75 |
| 2017-06-27 | 1,382 | 1,550 | 1,382 | 1,469 | 26,600 | 367.25 |
| 2017-06-26 | 1,379 | 1,415 | 1,379 | 1,401 | 10,200 | 350.25 |
| 2017-06-23 | 1,373 | 1,380 | 1,370 | 1,375 | 8,300 | 343.75 |
| 2017-06-22 | 1,359 | 1,364 | 1,358 | 1,360 | 2,100 | 340 |
| 2017-06-21 | 1,352 | 1,352 | 1,346 | 1,350 | 3,200 | 337.50 |
| 2017-06-20 | 1,339 | 1,339 | 1,330 | 1,338 | 2,400 | 334.50 |
| 2017-06-19 | 1,328 | 1,329 | 1,308 | 1,319 | 3,500 | 329.75 |
| 2017-06-16 | 1,339 | 1,339 | 1,311 | 1,328 | 4,100 | 332 |
| 2017-06-15 | 1,328 | 1,335 | 1,328 | 1,331 | 700 | 332.75 |
| 2017-06-14 | 1,328 | 1,362 | 1,300 | 1,338 | 6,800 | 334.50 |
| 2017-06-13 | 1,360 | 1,360 | 1,300 | 1,325 | 6,800 | 331.25 |
| 2017-06-12 | 1,377 | 1,377 | 1,361 | 1,361 | 2,300 | 340.25 |
| 2017-06-09 | 1,381 | 1,395 | 1,351 | 1,380 | 4,500 | 345 |
| 2017-06-08 | 1,400 | 1,405 | 1,380 | 1,381 | 10,900 | 345.25 |
| 2017-06-07 | 1,329 | 1,370 | 1,316 | 1,370 | 11,400 | 342.50 |
| 2017-06-06 | 1,278 | 1,345 | 1,261 | 1,345 | 11,300 | 336.25 |
| 2017-06-05 | 1,288 | 1,288 | 1,262 | 1,280 | 4,500 | 320 |
| 2017-06-02 | 1,294 | 1,294 | 1,270 | 1,289 | 5,400 | 322.25 |
| 2017-06-01 | 1,297 | 1,297 | 1,260 | 1,284 | 6,100 | 321 |
| 2017-05-31 | 1,311 | 1,329 | 1,302 | 1,302 | 4,500 | 325.50 |
| 2017-05-30 | 1,328 | 1,335 | 1,303 | 1,322 | 5,300 | 330.50 |
| 2017-05-29 | 1,350 | 1,350 | 1,330 | 1,330 | 7,000 | 332.50 |
| 2017-05-26 | 1,316 | 1,328 | 1,300 | 1,328 | 8,900 | 332 |
| 2017-05-25 | 1,340 | 1,345 | 1,279 | 1,316 | 10,000 | 329 |
| 2017-05-24 | 1,300 | 1,310 | 1,296 | 1,310 | 7,200 | 327.50 |
| 2017-05-23 | 1,274 | 1,289 | 1,272 | 1,289 | 5,300 | 322.25 |
| 2017-05-22 | 1,275 | 1,297 | 1,265 | 1,277 | 16,700 | 319.25 |
| 2017-05-19 | 1,200 | 1,239 | 1,200 | 1,228 | 12,200 | 307 |
| 2017-05-18 | 1,197 | 1,198 | 1,161 | 1,194 | 25,500 | 298.50 |
| 2017-05-17 | 1,171 | 1,180 | 1,160 | 1,178 | 8,800 | 294.50 |
| 2017-05-16 | 1,168 | 1,190 | 1,166 | 1,180 | 4,100 | 295 |
| 2017-05-15 | 1,111 | 1,165 | 1,110 | 1,160 | 8,200 | 290 |
| 2017-05-12 | 1,132 | 1,141 | 1,055 | 1,141 | 6,800 | 285.25 |
| 2017-05-11 | 1,140 | 1,148 | 1,125 | 1,143 | 1,500 | 285.75 |
| 2017-05-10 | 1,150 | 1,163 | 1,100 | 1,150 | 15,000 | 287.50 |
| 2017-05-09 | 1,090 | 1,150 | 1,082 | 1,144 | 31,500 | 286 |
| 2017-05-08 | 1,075 | 1,089 | 1,055 | 1,083 | 14,200 | 270.75 |
| 2017-05-02 | 1,053 | 1,074 | 1,050 | 1,065 | 2,200 | 266.25 |
| 2017-05-01 | 1,063 | 1,077 | 1,034 | 1,042 | 5,000 | 260.50 |
| 2017-04-28 | 1,086 | 1,109 | 1,024 | 1,080 | 13,300 | 270 |
| 2017-04-27 | 1,060 | 1,083 | 1,059 | 1,079 | 7,700 | 269.75 |
| 2017-04-26 | 1,071 | 1,071 | 1,030 | 1,044 | 7,200 | 261 |
| 2017-04-25 | 1,028 | 1,048 | 1,015 | 1,048 | 13,100 | 262 |
| 2017-04-24 | 1,097 | 1,109 | 1,004 | 1,007 | 26,400 | 251.75 |
| 2017-04-21 | 936 | 992 | 936 | 992 | 13,700 | 248 |
| 2017-04-20 | 930 | 935 | 928 | 928 | 5,700 | 232 |
| 2017-04-19 | 920 | 925 | 918 | 925 | 2,300 | 231.25 |
| 2017-04-18 | 913 | 920 | 902 | 920 | 1,300 | 230 |
| 2017-04-17 | 916 | 916 | 904 | 913 | 4,600 | 228.25 |
| 2017-04-14 | 919 | 919 | 904 | 917 | 1,100 | 229.25 |
| 2017-04-13 | 928 | 929 | 911 | 911 | 700 | 227.75 |
| 2017-04-12 | 918 | 930 | 902 | 930 | 9,400 | 232.50 |
| 2017-04-11 | 896 | 920 | 891 | 919 | 10,600 | 229.75 |
| 2017-04-10 | 915 | 919 | 910 | 919 | 7,300 | 229.75 |
| 2017-04-07 | 901 | 919 | 901 | 919 | 3,800 | 229.75 |
| 2017-04-06 | 915 | 915 | 897 | 915 | 8,000 | 228.75 |
| 2017-04-05 | 913 | 915 | 906 | 915 | 3,700 | 228.75 |
| 2017-04-04 | 905 | 907 | 897 | 905 | 5,800 | 226.25 |
| 2017-04-03 | 904 | 911 | 903 | 905 | 3,600 | 226.25 |
| 2017-03-31 | 916 | 916 | 900 | 904 | 1,200 | 226 |
| 2017-03-30 | 916 | 917 | 904 | 914 | 6,300 | 228.50 |
| 2017-03-29 | 918 | 918 | 910 | 916 | 6,300 | 229 |
| 2017-03-28 | 907 | 914 | 907 | 914 | 900 | 228.50 |
| 2017-03-27 | 918 | 918 | 906 | 916 | 3,900 | 229 |
| 2017-03-24 | 914 | 916 | 906 | 909 | 11,600 | 227.25 |
| 2017-03-23 | 890 | 905 | 890 | 899 | 1,500 | 224.75 |
| 2017-03-22 | 905 | 911 | 890 | 890 | 5,500 | 222.50 |
| 2017-03-21 | 873 | 907 | 873 | 905 | 8,500 | 226.25 |
| 2017-03-17 | 875 | 890 | 873 | 880 | 2,900 | 220 |
| 2017-03-16 | 879 | 880 | 872 | 872 | 3,600 | 218 |
| 2017-03-15 | 888 | 889 | 878 | 878 | 4,300 | 219.50 |
| 2017-03-14 | 889 | 889 | 880 | 885 | 7,400 | 221.25 |
| 2017-03-13 | 890 | 896 | 884 | 893 | 11,000 | 223.25 |
| 2017-03-10 | 890 | 891 | 880 | 885 | 9,800 | 221.25 |
| 2017-03-09 | 885 | 916 | 880 | 890 | 9,400 | 222.50 |
| 2017-03-08 | 890 | 891 | 877 | 885 | 15,000 | 221.25 |
| 2017-03-07 | 874 | 895 | 866 | 890 | 15,700 | 222.50 |
| 2017-03-06 | 891 | 891 | 875 | 877 | 10,900 | 219.25 |
| 2017-03-03 | 881 | 895 | 874 | 889 | 8,900 | 222.25 |
| 2017-03-02 | 895 | 896 | 870 | 896 | 14,500 | 224 |
| 2017-03-01 | 876 | 890 | 873 | 888 | 11,700 | 222 |
| 2017-02-28 | 878 | 881 | 865 | 874 | 3,800 | 218.50 |
| 2017-02-27 | 861 | 883 | 861 | 883 | 38,800 | 220.75 |
| 2017-02-24 | 874 | 878 | 866 | 866 | 13,500 | 216.50 |
| 2017-02-23 | 880 | 883 | 870 | 880 | 10,100 | 220 |
| 2017-02-22 | 882 | 882 | 875 | 878 | 8,700 | 219.50 |
| 2017-02-21 | 892 | 892 | 875 | 882 | 45,200 | 220.50 |
| 2017-02-20 | 887 | 887 | 871 | 874 | 12,400 | 218.50 |
| 2017-02-17 | 895 | 895 | 866 | 880 | 51,200 | 220 |
| 2017-02-16 | 919 | 919 | 855 | 881 | 43,200 | 220.25 |
| 2017-02-15 | 887 | 929 | 886 | 910 | 164,800 | 227.50 |
| 2017-02-14 | 932 | 934 | 907 | 909 | 26,500 | 227.25 |
| 2017-02-13 | 959 | 968 | 913 | 937 | 28,200 | 234.25 |
| 2017-02-10 | 965 | 968 | 950 | 959 | 5,900 | 239.75 |
| 2017-02-09 | 960 | 985 | 950 | 960 | 47,200 | 240 |
| 2017-02-08 | 948 | 948 | 935 | 945 | 1,200 | 236.25 |
| 2017-02-07 | 953 | 953 | 921 | 938 | 7,900 | 234.50 |
| 2017-02-06 | 951 | 952 | 940 | 952 | 12,200 | 238 |
| 2017-02-03 | 920 | 950 | 920 | 950 | 6,100 | 237.50 |
| 2017-02-02 | 950 | 960 | 943 | 943 | 3,500 | 235.75 |
| 2017-02-01 | 945 | 960 | 937 | 960 | 5,700 | 240 |
| 2017-01-31 | 944 | 951 | 902 | 951 | 15,100 | 237.75 |
| 2017-01-30 | 950 | 960 | 934 | 948 | 11,200 | 237 |
| 2017-01-27 | 948 | 952 | 948 | 952 | 3,200 | 238 |
| 2017-01-26 | 955 | 957 | 941 | 955 | 5,900 | 238.75 |
| 2017-01-25 | 965 | 965 | 935 | 953 | 7,700 | 238.25 |
| 2017-01-24 | 955 | 959 | 950 | 959 | 4,300 | 239.75 |
| 2017-01-23 | 956 | 956 | 941 | 951 | 1,200 | 237.75 |
| 2017-01-20 | 950 | 951 | 950 | 951 | 900 | 237.75 |
| 2017-01-19 | 946 | 950 | 944 | 950 | 5,600 | 237.50 |
| 2017-01-18 | 935 | 935 | 917 | 932 | 2,200 | 233 |
| 2017-01-17 | 938 | 952 | 917 | 923 | 4,300 | 230.75 |
| 2017-01-16 | 949 | 950 | 938 | 938 | 3,800 | 234.50 |
| 2017-01-13 | 948 | 950 | 930 | 936 | 6,800 | 234 |
| 2017-01-12 | 920 | 938 | 912 | 933 | 8,500 | 233.25 |
| 2017-01-11 | 924 | 935 | 915 | 920 | 3,900 | 230 |
| 2017-01-10 | 960 | 960 | 915 | 920 | 7,000 | 230 |
| 2017-01-06 | 950 | 950 | 923 | 938 | 5,800 | 234.50 |
| 2017-01-05 | 960 | 960 | 925 | 947 | 10,700 | 236.75 |
| 2017-01-04 | 908 | 940 | 895 | 897 | 5,600 | 224.25 |
分割・併合履歴 ： [2019-11-28]1株→2株 [2017-10-27]1株→2株 [2016-11-28]1株→2株 [2013-10-29]1株→2株 [2010-06-28]1株→200株
