8938 グローム・ホールディングス(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 | 1,954 | 1,977 | 1,913 | 1,941 | 5,900 | 1,941 |
| 2017-12-28 | 1,963 | 1,991 | 1,940 | 1,954 | 67,300 | 1,954 |
| 2017-12-27 | 1,882 | 1,974 | 1,882 | 1,963 | 2,900 | 1,963 |
| 2017-12-26 | 1,970 | 1,970 | 1,882 | 1,882 | 6,700 | 1,882 |
| 2017-12-25 | 1,951 | 2,009 | 1,907 | 1,990 | 16,600 | 1,990 |
| 2017-12-22 | 1,986 | 1,986 | 1,970 | 1,974 | 5,400 | 1,974 |
| 2017-12-21 | 1,972 | 2,017 | 1,950 | 1,970 | 8,100 | 1,970 |
| 2017-12-20 | 2,000 | 2,014 | 1,981 | 1,990 | 7,000 | 1,990 |
| 2017-12-19 | 2,045 | 2,045 | 1,980 | 2,010 | 14,700 | 2,010 |
| 2017-12-18 | 2,126 | 2,144 | 2,068 | 2,106 | 44,300 | 2,106 |
| 2017-12-15 | 2,165 | 2,198 | 2,115 | 2,160 | 7,400 | 2,160 |
| 2017-12-14 | 2,171 | 2,230 | 2,150 | 2,165 | 16,700 | 2,165 |
| 2017-12-13 | 2,120 | 2,146 | 2,090 | 2,143 | 4,900 | 2,143 |
| 2017-12-12 | 2,096 | 2,147 | 2,075 | 2,119 | 3,900 | 2,119 |
| 2017-12-11 | 2,082 | 2,146 | 2,068 | 2,129 | 9,500 | 2,129 |
| 2017-12-08 | 2,141 | 2,173 | 2,082 | 2,083 | 28,400 | 2,083 |
| 2017-12-07 | 1,975 | 2,173 | 1,974 | 2,172 | 47,600 | 2,172 |
| 2017-12-06 | 1,915 | 1,934 | 1,869 | 1,932 | 22,000 | 1,932 |
| 2017-12-05 | 1,807 | 1,875 | 1,807 | 1,875 | 9,900 | 1,875 |
| 2017-12-04 | 1,798 | 1,888 | 1,798 | 1,806 | 12,000 | 1,806 |
| 2017-12-01 | 1,807 | 1,832 | 1,782 | 1,803 | 3,800 | 1,803 |
| 2017-11-30 | 1,772 | 1,809 | 1,772 | 1,803 | 2,900 | 1,803 |
| 2017-11-29 | 1,815 | 1,815 | 1,776 | 1,800 | 2,400 | 1,800 |
| 2017-11-28 | 1,790 | 1,824 | 1,790 | 1,814 | 12,300 | 1,814 |
| 2017-11-27 | 1,774 | 1,787 | 1,772 | 1,782 | 3,900 | 1,782 |
| 2017-11-24 | 1,700 | 1,779 | 1,700 | 1,764 | 9,100 | 1,764 |
| 2017-11-22 | 1,700 | 1,700 | 1,690 | 1,700 | 700 | 1,700 |
| 2017-11-21 | 1,683 | 1,701 | 1,683 | 1,696 | 500 | 1,696 |
| 2017-11-20 | 1,700 | 1,701 | 1,663 | 1,700 | 14,200 | 1,700 |
| 2017-11-17 | 1,742 | 1,751 | 1,710 | 1,720 | 3,800 | 1,720 |
| 2017-11-16 | 1,702 | 1,746 | 1,690 | 1,728 | 6,300 | 1,728 |
| 2017-11-15 | 1,752 | 1,774 | 1,650 | 1,718 | 15,600 | 1,718 |
| 2017-11-13 | 1,734 | 1,794 | 1,734 | 1,750 | 10,200 | 1,750 |
| 2017-11-10 | 1,690 | 1,739 | 1,690 | 1,734 | 5,700 | 1,734 |
| 2017-11-09 | 1,736 | 1,739 | 1,705 | 1,730 | 3,900 | 1,730 |
| 2017-11-08 | 1,673 | 1,737 | 1,670 | 1,737 | 9,300 | 1,737 |
| 2017-11-07 | 1,728 | 1,747 | 1,697 | 1,712 | 8,100 | 1,712 |
| 2017-11-06 | 1,820 | 1,820 | 1,728 | 1,768 | 34,500 | 1,768 |
| 2017-11-02 | 1,864 | 1,868 | 1,800 | 1,839 | 7,200 | 1,839 |
| 2017-11-01 | 1,891 | 1,910 | 1,815 | 1,864 | 17,400 | 1,864 |
| 2017-10-31 | 1,775 | 1,925 | 1,765 | 1,851 | 24,600 | 1,851 |
| 2017-10-30 | 1,820 | 1,820 | 1,730 | 1,750 | 9,300 | 1,750 |
| 2017-10-27 | 1,775 | 1,820 | 1,760 | 1,820 | 8,000 | 1,820 |
| 2017-10-26 | 1,712 | 1,790 | 1,712 | 1,755 | 6,000 | 1,755 |
| 2017-10-25 | 1,774 | 1,774 | 1,712 | 1,712 | 5,700 | 1,712 |
| 2017-10-24 | 1,808 | 1,808 | 1,667 | 1,775 | 13,400 | 1,775 |
| 2017-10-23 | 1,670 | 1,830 | 1,670 | 1,780 | 16,900 | 1,780 |
| 2017-10-20 | 1,580 | 1,649 | 1,580 | 1,647 | 7,700 | 1,647 |
| 2017-10-19 | 1,557 | 1,580 | 1,537 | 1,580 | 5,300 | 1,580 |
| 2017-10-18 | 1,480 | 1,667 | 1,469 | 1,577 | 20,900 | 1,577 |
| 2017-10-17 | 1,475 | 1,505 | 1,425 | 1,492 | 14,300 | 1,492 |
| 2017-10-16 | 1,485 | 1,485 | 1,436 | 1,475 | 3,000 | 1,475 |
| 2017-10-13 | 1,486 | 1,491 | 1,479 | 1,490 | 2,100 | 1,490 |
| 2017-10-12 | 1,495 | 1,495 | 1,456 | 1,493 | 3,300 | 1,493 |
| 2017-10-11 | 1,490 | 1,506 | 1,490 | 1,500 | 4,800 | 1,500 |
| 2017-10-10 | 1,484 | 1,485 | 1,478 | 1,485 | 3,000 | 1,485 |
| 2017-10-06 | 1,449 | 1,479 | 1,434 | 1,457 | 3,300 | 1,457 |
| 2017-10-05 | 1,479 | 1,480 | 1,422 | 1,457 | 7,300 | 1,457 |
| 2017-10-04 | 1,492 | 1,492 | 1,462 | 1,466 | 2,800 | 1,466 |
| 2017-10-03 | 1,496 | 1,496 | 1,473 | 1,476 | 13,500 | 1,476 |
| 2017-10-02 | 1,495 | 1,495 | 1,460 | 1,495 | 3,600 | 1,495 |
| 2017-09-29 | 1,450 | 1,514 | 1,433 | 1,495 | 18,700 | 1,495 |
| 2017-09-28 | 1,375 | 1,500 | 1,357 | 1,420 | 23,200 | 1,420 |
| 2017-09-27 | 1,350 | 1,364 | 1,335 | 1,357 | 1,900 | 1,357 |
| 2017-09-26 | 1,347 | 1,347 | 1,327 | 1,339 | 4,600 | 1,339 |
| 2017-09-25 | 1,349 | 1,349 | 1,329 | 1,347 | 3,100 | 1,347 |
| 2017-09-22 | 1,365 | 1,365 | 1,350 | 1,350 | 1,600 | 1,350 |
| 2017-09-21 | 1,350 | 1,350 | 1,318 | 1,349 | 5,600 | 1,349 |
| 2017-09-20 | 1,369 | 1,369 | 1,351 | 1,365 | 2,200 | 1,365 |
| 2017-09-19 | 1,376 | 1,376 | 1,350 | 1,350 | 3,700 | 1,350 |
| 2017-09-15 | 1,386 | 1,386 | 1,346 | 1,377 | 4,100 | 1,377 |
| 2017-09-14 | 1,309 | 1,396 | 1,309 | 1,356 | 8,500 | 1,356 |
| 2017-09-13 | 1,299 | 1,303 | 1,293 | 1,300 | 1,700 | 1,300 |
| 2017-09-12 | 1,295 | 1,299 | 1,288 | 1,299 | 2,700 | 1,299 |
| 2017-09-11 | 1,276 | 1,310 | 1,276 | 1,294 | 1,400 | 1,294 |
| 2017-09-08 | 1,285 | 1,291 | 1,273 | 1,273 | 2,500 | 1,273 |
| 2017-09-07 | 1,286 | 1,286 | 1,286 | 1,286 | 400 | 1,286 |
| 2017-09-06 | 1,295 | 1,298 | 1,281 | 1,298 | 1,600 | 1,298 |
| 2017-09-05 | 1,301 | 1,301 | 1,277 | 1,299 | 4,500 | 1,299 |
| 2017-09-04 | 1,316 | 1,318 | 1,300 | 1,307 | 3,800 | 1,307 |
| 2017-09-01 | 1,310 | 1,318 | 1,310 | 1,311 | 4,100 | 1,311 |
| 2017-08-31 | 1,302 | 1,309 | 1,302 | 1,309 | 400 | 1,309 |
| 2017-08-30 | 1,308 | 1,314 | 1,302 | 1,304 | 3,900 | 1,304 |
| 2017-08-29 | 1,304 | 1,304 | 1,288 | 1,304 | 1,000 | 1,304 |
| 2017-08-28 | 1,311 | 1,312 | 1,295 | 1,296 | 5,600 | 1,296 |
| 2017-08-25 | 1,293 | 1,304 | 1,290 | 1,292 | 900 | 1,292 |
| 2017-08-24 | 1,288 | 1,289 | 1,288 | 1,289 | 400 | 1,289 |
| 2017-08-23 | 1,283 | 1,304 | 1,280 | 1,287 | 2,700 | 1,287 |
| 2017-08-22 | 1,296 | 1,313 | 1,275 | 1,309 | 5,900 | 1,309 |
| 2017-08-21 | 1,313 | 1,313 | 1,273 | 1,298 | 15,500 | 1,298 |
| 2017-08-18 | 1,294 | 1,320 | 1,294 | 1,313 | 5,700 | 1,313 |
| 2017-08-17 | 1,305 | 1,305 | 1,265 | 1,302 | 11,500 | 1,302 |
| 2017-08-16 | 1,296 | 1,309 | 1,271 | 1,301 | 3,700 | 1,301 |
| 2017-08-15 | 1,272 | 1,299 | 1,270 | 1,296 | 900 | 1,296 |
| 2017-08-14 | 1,310 | 1,310 | 1,250 | 1,272 | 6,100 | 1,272 |
| 2017-08-10 | 1,311 | 1,320 | 1,310 | 1,319 | 33,200 | 1,319 |
| 2017-08-09 | 1,319 | 1,319 | 1,306 | 1,309 | 3,900 | 1,309 |
| 2017-08-08 | 1,314 | 1,314 | 1,292 | 1,305 | 68,000 | 1,305 |
| 2017-08-07 | 1,317 | 1,317 | 1,292 | 1,309 | 2,500 | 1,309 |
| 2017-08-04 | 1,320 | 1,320 | 1,302 | 1,302 | 800 | 1,302 |
| 2017-08-03 | 1,318 | 1,318 | 1,291 | 1,316 | 17,300 | 1,316 |
| 2017-08-02 | 1,301 | 1,322 | 1,281 | 1,308 | 8,300 | 1,308 |
| 2017-08-01 | 1,301 | 1,312 | 1,281 | 1,310 | 8,500 | 1,310 |
| 2017-07-31 | 1,279 | 1,309 | 1,262 | 1,271 | 6,500 | 1,271 |
| 2017-07-28 | 1,306 | 1,315 | 1,280 | 1,306 | 5,200 | 1,306 |
| 2017-07-27 | 1,308 | 1,308 | 1,294 | 1,306 | 3,200 | 1,306 |
| 2017-07-26 | 1,309 | 1,309 | 1,292 | 1,304 | 2,400 | 1,304 |
| 2017-07-25 | 1,308 | 1,308 | 1,294 | 1,294 | 1,200 | 1,294 |
| 2017-07-24 | 1,300 | 1,314 | 1,300 | 1,308 | 1,600 | 1,308 |
| 2017-07-21 | 1,280 | 1,305 | 1,264 | 1,305 | 4,400 | 1,305 |
| 2017-07-20 | 1,321 | 1,321 | 1,285 | 1,285 | 1,800 | 1,285 |
| 2017-07-19 | 1,325 | 1,325 | 1,308 | 1,322 | 4,500 | 1,322 |
| 2017-07-18 | 1,312 | 1,327 | 1,312 | 1,320 | 2,600 | 1,320 |
| 2017-07-14 | 1,325 | 1,327 | 1,311 | 1,320 | 2,200 | 1,320 |
| 2017-07-13 | 1,320 | 1,320 | 1,302 | 1,316 | 4,100 | 1,316 |
| 2017-07-12 | 1,288 | 1,321 | 1,288 | 1,320 | 5,000 | 1,320 |
| 2017-07-11 | 1,284 | 1,308 | 1,284 | 1,290 | 2,300 | 1,290 |
| 2017-07-10 | 1,300 | 1,350 | 1,289 | 1,289 | 16,800 | 1,289 |
| 2017-07-07 | 1,281 | 1,288 | 1,261 | 1,278 | 2,600 | 1,278 |
| 2017-07-06 | 1,290 | 1,309 | 1,276 | 1,289 | 5,700 | 1,289 |
| 2017-07-05 | 1,264 | 1,330 | 1,255 | 1,299 | 9,800 | 1,299 |
| 2017-07-04 | 1,260 | 1,260 | 1,241 | 1,259 | 5,700 | 1,259 |
| 2017-07-03 | 1,262 | 1,262 | 1,214 | 1,247 | 2,900 | 1,247 |
| 2017-06-30 | 1,216 | 1,246 | 1,200 | 1,232 | 2,900 | 1,232 |
| 2017-06-29 | 1,210 | 1,241 | 1,210 | 1,240 | 4,900 | 1,240 |
| 2017-06-28 | 1,164 | 1,255 | 1,164 | 1,215 | 7,100 | 1,215 |
| 2017-06-27 | 1,162 | 1,164 | 1,153 | 1,164 | 2,100 | 1,164 |
| 2017-06-26 | 1,162 | 1,162 | 1,160 | 1,160 | 2,800 | 1,160 |
| 2017-06-23 | 1,173 | 1,173 | 1,152 | 1,162 | 2,300 | 1,162 |
| 2017-06-22 | 1,163 | 1,176 | 1,160 | 1,174 | 3,100 | 1,174 |
| 2017-06-21 | 1,186 | 1,207 | 1,150 | 1,156 | 15,400 | 1,156 |
| 2017-06-20 | 1,186 | 1,214 | 1,180 | 1,201 | 11,800 | 1,201 |
| 2017-06-19 | 1,223 | 1,239 | 1,189 | 1,189 | 9,300 | 1,189 |
| 2017-06-16 | 1,250 | 1,270 | 1,231 | 1,242 | 5,500 | 1,242 |
| 2017-06-15 | 1,250 | 1,269 | 1,250 | 1,265 | 1,200 | 1,265 |
| 2017-06-14 | 1,249 | 1,279 | 1,249 | 1,265 | 2,500 | 1,265 |
| 2017-06-13 | 1,226 | 1,273 | 1,226 | 1,248 | 3,900 | 1,248 |
| 2017-06-12 | 1,245 | 1,245 | 1,211 | 1,226 | 1,600 | 1,226 |
| 2017-06-09 | 1,228 | 1,243 | 1,204 | 1,228 | 11,500 | 1,228 |
| 2017-06-08 | 1,271 | 1,271 | 1,225 | 1,240 | 9,900 | 1,240 |
| 2017-06-07 | 1,266 | 1,274 | 1,249 | 1,271 | 4,800 | 1,271 |
| 2017-06-06 | 1,296 | 1,300 | 1,275 | 1,275 | 5,900 | 1,275 |
| 2017-06-05 | 1,294 | 1,305 | 1,275 | 1,295 | 4,800 | 1,295 |
| 2017-06-02 | 1,287 | 1,300 | 1,281 | 1,300 | 10,600 | 1,300 |
| 2017-06-01 | 1,254 | 1,299 | 1,251 | 1,291 | 17,800 | 1,291 |
| 2017-05-31 | 1,275 | 1,315 | 1,268 | 1,314 | 18,200 | 1,314 |
| 2017-05-30 | 1,265 | 1,279 | 1,237 | 1,273 | 7,700 | 1,273 |
| 2017-05-29 | 1,266 | 1,290 | 1,256 | 1,260 | 7,600 | 1,260 |
| 2017-05-26 | 1,310 | 1,310 | 1,229 | 1,256 | 11,100 | 1,256 |
| 2017-05-25 | 1,295 | 1,320 | 1,231 | 1,301 | 13,300 | 1,301 |
| 2017-05-24 | 1,279 | 1,306 | 1,238 | 1,272 | 21,300 | 1,272 |
| 2017-05-23 | 1,280 | 1,339 | 1,260 | 1,309 | 40,600 | 1,309 |
| 2017-05-22 | 1,208 | 1,400 | 1,149 | 1,370 | 55,000 | 1,370 |
| 2017-05-19 | 1,212 | 1,263 | 1,194 | 1,238 | 29,900 | 1,238 |
| 2017-05-18 | 1,219 | 1,290 | 1,186 | 1,216 | 89,500 | 1,216 |
| 2017-05-17 | 1,374 | 1,374 | 1,309 | 1,339 | 264,900 | 1,339 |
| 2017-05-16 | 1,074 | 1,074 | 1,074 | 1,074 | 5,700 | 1,074 |
| 2017-05-15 | 905 | 925 | 888 | 924 | 6,900 | 924 |
| 2017-05-12 | 899 | 913 | 899 | 909 | 3,500 | 909 |
| 2017-05-11 | 911 | 914 | 900 | 914 | 2,900 | 914 |
| 2017-05-10 | 913 | 913 | 901 | 911 | 2,800 | 911 |
| 2017-05-09 | 906 | 914 | 904 | 913 | 3,400 | 913 |
| 2017-05-08 | 915 | 915 | 905 | 907 | 2,000 | 907 |
| 2017-05-02 | 902 | 910 | 902 | 905 | 2,000 | 905 |
| 2017-05-01 | 905 | 905 | 905 | 905 | 500 | 905 |
| 2017-04-28 | 893 | 906 | 893 | 906 | 1,500 | 906 |
| 2017-04-27 | 900 | 900 | 898 | 898 | 600 | 898 |
| 2017-04-26 | 898 | 908 | 897 | 897 | 1,100 | 897 |
| 2017-04-25 | 890 | 904 | 889 | 900 | 1,300 | 900 |
| 2017-04-24 | 907 | 907 | 899 | 899 | 1,600 | 899 |
| 2017-04-21 | 899 | 908 | 899 | 907 | 2,800 | 907 |
| 2017-04-20 | 897 | 905 | 895 | 900 | 4,100 | 900 |
| 2017-04-19 | 881 | 896 | 881 | 893 | 1,100 | 893 |
| 2017-04-18 | 897 | 899 | 887 | 887 | 1,800 | 887 |
| 2017-04-17 | 902 | 902 | 898 | 898 | 500 | 898 |
| 2017-04-14 | 903 | 903 | 890 | 903 | 1,100 | 903 |
| 2017-04-13 | 899 | 905 | 886 | 903 | 1,900 | 903 |
| 2017-04-12 | 901 | 901 | 882 | 885 | 900 | 885 |
| 2017-04-11 | 914 | 916 | 903 | 912 | 3,700 | 912 |
| 2017-04-10 | 913 | 913 | 865 | 911 | 3,000 | 911 |
| 2017-04-07 | 915 | 915 | 901 | 904 | 600 | 904 |
| 2017-04-06 | 913 | 915 | 893 | 901 | 4,900 | 901 |
| 2017-04-05 | 913 | 914 | 899 | 913 | 3,600 | 913 |
| 2017-04-04 | 930 | 930 | 904 | 904 | 9,700 | 904 |
| 2017-04-03 | 895 | 901 | 895 | 901 | 2,300 | 901 |
| 2017-03-31 | 894 | 894 | 892 | 894 | 500 | 894 |
| 2017-03-30 | 899 | 899 | 888 | 899 | 700 | 899 |
| 2017-03-29 | 882 | 893 | 882 | 890 | 900 | 890 |
| 2017-03-28 | 860 | 900 | 855 | 887 | 10,700 | 887 |
| 2017-03-27 | 885 | 900 | 876 | 890 | 1,400 | 890 |
| 2017-03-24 | 890 | 900 | 890 | 900 | 1,400 | 900 |
| 2017-03-23 | 889 | 897 | 872 | 881 | 5,500 | 881 |
| 2017-03-22 | 894 | 899 | 890 | 891 | 3,500 | 891 |
| 2017-03-21 | 895 | 901 | 895 | 900 | 1,800 | 900 |
| 2017-03-17 | 898 | 899 | 896 | 898 | 1,100 | 898 |
| 2017-03-16 | 901 | 901 | 892 | 899 | 1,300 | 899 |
| 2017-03-15 | 892 | 900 | 891 | 897 | 2,400 | 897 |
| 2017-03-14 | 895 | 902 | 893 | 901 | 2,500 | 901 |
| 2017-03-13 | 897 | 908 | 894 | 895 | 1,800 | 895 |
| 2017-03-10 | 902 | 907 | 898 | 900 | 4,800 | 900 |
| 2017-03-09 | 899 | 909 | 891 | 905 | 3,900 | 905 |
| 2017-03-08 | 907 | 907 | 896 | 903 | 4,100 | 903 |
| 2017-03-07 | 900 | 906 | 900 | 905 | 3,000 | 905 |
| 2017-03-06 | 900 | 908 | 888 | 895 | 13,100 | 895 |
| 2017-03-03 | 902 | 905 | 895 | 900 | 12,100 | 900 |
| 2017-03-02 | 906 | 911 | 900 | 902 | 14,000 | 902 |
| 2017-03-01 | 907 | 909 | 901 | 903 | 9,500 | 903 |
| 2017-02-28 | 920 | 933 | 920 | 924 | 1,800 | 924 |
| 2017-02-27 | 932 | 932 | 915 | 920 | 2,600 | 920 |
| 2017-02-24 | 930 | 940 | 923 | 935 | 3,300 | 935 |
| 2017-02-23 | 915 | 938 | 915 | 938 | 3,300 | 938 |
| 2017-02-22 | 921 | 921 | 915 | 918 | 1,300 | 918 |
| 2017-02-21 | 930 | 930 | 912 | 921 | 1,600 | 921 |
| 2017-02-20 | 916 | 929 | 908 | 908 | 1,900 | 908 |
| 2017-02-17 | 925 | 925 | 904 | 916 | 4,100 | 916 |
| 2017-02-16 | 904 | 917 | 900 | 914 | 2,500 | 914 |
| 2017-02-15 | 909 | 918 | 887 | 895 | 10,100 | 895 |
| 2017-02-14 | 910 | 920 | 890 | 894 | 5,800 | 894 |
| 2017-02-13 | 910 | 916 | 901 | 907 | 3,300 | 907 |
| 2017-02-10 | 910 | 921 | 901 | 910 | 14,800 | 910 |
| 2017-02-09 | 930 | 943 | 930 | 940 | 6,100 | 940 |
| 2017-02-08 | 932 | 950 | 910 | 930 | 27,100 | 930 |
| 2017-02-07 | 1,040 | 1,080 | 1,001 | 1,067 | 21,000 | 1,067 |
| 2017-02-06 | 984 | 984 | 941 | 980 | 11,700 | 980 |
| 2017-02-03 | 893 | 996 | 893 | 969 | 18,500 | 969 |
| 2017-02-02 | 886 | 895 | 877 | 878 | 7,400 | 878 |
| 2017-02-01 | 910 | 910 | 885 | 887 | 7,800 | 887 |
| 2017-01-31 | 900 | 910 | 900 | 910 | 2,200 | 910 |
| 2017-01-30 | 905 | 905 | 900 | 900 | 1,900 | 900 |
| 2017-01-27 | 895 | 906 | 895 | 906 | 3,000 | 906 |
| 2017-01-26 | 911 | 911 | 904 | 907 | 700 | 907 |
| 2017-01-25 | 902 | 915 | 898 | 912 | 4,800 | 912 |
| 2017-01-24 | 909 | 917 | 908 | 917 | 400 | 917 |
| 2017-01-23 | 929 | 929 | 908 | 919 | 2,900 | 919 |
| 2017-01-20 | 905 | 920 | 905 | 914 | 1,200 | 914 |
| 2017-01-19 | 925 | 925 | 902 | 904 | 1,100 | 904 |
| 2017-01-18 | 904 | 904 | 895 | 903 | 1,000 | 903 |
| 2017-01-17 | 920 | 935 | 902 | 904 | 1,500 | 904 |
| 2017-01-16 | 900 | 931 | 900 | 920 | 2,400 | 920 |
| 2017-01-13 | 898 | 904 | 891 | 900 | 7,000 | 900 |
| 2017-01-12 | 929 | 929 | 900 | 915 | 1,400 | 915 |
| 2017-01-11 | 915 | 930 | 912 | 914 | 2,500 | 914 |
| 2017-01-10 | 920 | 931 | 912 | 928 | 1,900 | 928 |
| 2017-01-06 | 925 | 940 | 915 | 920 | 8,800 | 920 |
| 2017-01-05 | 941 | 950 | 928 | 940 | 3,500 | 940 |
| 2017-01-04 | 940 | 959 | 940 | 940 | 2,500 | 940 |
分割・併合履歴 ： [2016-12-13]1株→2株 [2012-09-26]1株→100株
