9441 (株)ベルパーク 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 | 3,395 | 3,395 | 3,395 | 3,395 | 1,000 | 1,131.67 |
| 2017-12-28 | 3,415 | 3,450 | 3,395 | 3,395 | 1,900 | 1,131.67 |
| 2017-12-27 | 3,395 | 3,460 | 3,310 | 3,410 | 9,400 | 1,136.67 |
| 2017-12-26 | 3,385 | 3,470 | 3,380 | 3,460 | 13,300 | 1,153.33 |
| 2017-12-25 | 3,310 | 3,365 | 3,310 | 3,350 | 4,200 | 1,116.67 |
| 2017-12-22 | 3,280 | 3,340 | 3,280 | 3,315 | 1,100 | 1,105 |
| 2017-12-21 | 3,265 | 3,285 | 3,245 | 3,285 | 1,300 | 1,095 |
| 2017-12-20 | 3,280 | 3,280 | 3,245 | 3,265 | 900 | 1,088.33 |
| 2017-12-19 | 3,265 | 3,295 | 3,260 | 3,295 | 2,100 | 1,098.33 |
| 2017-12-18 | 3,235 | 3,260 | 3,235 | 3,260 | 800 | 1,086.67 |
| 2017-12-15 | 3,200 | 3,215 | 3,185 | 3,215 | 1,600 | 1,071.67 |
| 2017-12-14 | 3,205 | 3,205 | 3,185 | 3,200 | 1,700 | 1,066.67 |
| 2017-12-13 | 3,215 | 3,215 | 3,190 | 3,190 | 1,400 | 1,063.33 |
| 2017-12-12 | 3,230 | 3,230 | 3,185 | 3,185 | 1,400 | 1,061.67 |
| 2017-12-11 | 3,235 | 3,235 | 3,215 | 3,230 | 1,900 | 1,076.67 |
| 2017-12-08 | 3,245 | 3,245 | 3,190 | 3,215 | 2,600 | 1,071.67 |
| 2017-12-07 | 3,240 | 3,240 | 3,180 | 3,205 | 1,600 | 1,068.33 |
| 2017-12-06 | 3,195 | 3,200 | 3,195 | 3,200 | 1,300 | 1,066.67 |
| 2017-12-05 | 3,210 | 3,235 | 3,170 | 3,200 | 2,300 | 1,066.67 |
| 2017-12-04 | 3,300 | 3,300 | 3,215 | 3,215 | 2,600 | 1,071.67 |
| 2017-12-01 | 3,290 | 3,300 | 3,280 | 3,290 | 5,300 | 1,096.67 |
| 2017-11-30 | 3,275 | 3,280 | 3,150 | 3,280 | 2,800 | 1,093.33 |
| 2017-11-29 | 3,290 | 3,300 | 3,265 | 3,280 | 5,300 | 1,093.33 |
| 2017-11-28 | 3,260 | 3,275 | 3,260 | 3,265 | 6,300 | 1,088.33 |
| 2017-11-27 | 3,230 | 3,250 | 3,215 | 3,230 | 14,700 | 1,076.67 |
| 2017-11-24 | 3,100 | 3,245 | 3,100 | 3,200 | 103,700 | 1,066.67 |
| 2017-11-22 | 3,195 | 3,215 | 3,030 | 3,030 | 30,400 | 1,010 |
| 2017-11-21 | 3,210 | 3,225 | 3,185 | 3,225 | 4,100 | 1,075 |
| 2017-11-20 | 3,180 | 3,210 | 3,180 | 3,210 | 2,400 | 1,070 |
| 2017-11-17 | 3,210 | 3,210 | 3,195 | 3,195 | 400 | 1,065 |
| 2017-11-16 | 3,085 | 3,230 | 3,085 | 3,195 | 4,100 | 1,065 |
| 2017-11-15 | 3,175 | 3,235 | 2,998 | 3,055 | 16,000 | 1,018.33 |
| 2017-11-13 | 3,440 | 3,440 | 3,440 | 3,440 | 100 | 1,146.67 |
| 2017-11-10 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 1,150 |
| 2017-11-09 | 3,455 | 3,455 | 3,450 | 3,450 | 200 | 1,150 |
| 2017-11-06 | 3,480 | 3,480 | 3,415 | 3,415 | 400 | 1,138.33 |
| 2017-11-02 | 3,480 | 3,480 | 3,465 | 3,470 | 300 | 1,156.67 |
| 2017-11-01 | 3,400 | 3,480 | 3,375 | 3,480 | 1,400 | 1,160 |
| 2017-10-31 | 3,375 | 3,400 | 3,375 | 3,400 | 600 | 1,133.33 |
| 2017-10-30 | 3,365 | 3,370 | 3,365 | 3,370 | 300 | 1,123.33 |
| 2017-10-27 | 3,365 | 3,365 | 3,365 | 3,365 | 200 | 1,121.67 |
| 2017-10-26 | 3,340 | 3,340 | 3,340 | 3,340 | 200 | 1,113.33 |
| 2017-10-25 | 3,340 | 3,340 | 3,340 | 3,340 | 500 | 1,113.33 |
| 2017-10-24 | 3,370 | 3,370 | 3,335 | 3,335 | 300 | 1,111.67 |
| 2017-10-23 | 3,360 | 3,360 | 3,360 | 3,360 | 200 | 1,120 |
| 2017-10-20 | 3,345 | 3,350 | 3,345 | 3,350 | 200 | 1,116.67 |
| 2017-10-19 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 1,100 |
| 2017-10-18 | 3,360 | 3,360 | 3,255 | 3,255 | 300 | 1,085 |
| 2017-10-17 | 3,365 | 3,365 | 3,290 | 3,290 | 500 | 1,096.67 |
| 2017-10-16 | 3,360 | 3,360 | 3,300 | 3,315 | 600 | 1,105 |
| 2017-10-13 | 3,365 | 3,365 | 3,305 | 3,365 | 400 | 1,121.67 |
| 2017-10-12 | 3,365 | 3,365 | 3,365 | 3,365 | 100 | 1,121.67 |
| 2017-10-11 | 3,350 | 3,350 | 3,295 | 3,295 | 500 | 1,098.33 |
| 2017-10-10 | 3,345 | 3,345 | 3,340 | 3,345 | 600 | 1,115 |
| 2017-10-06 | 3,285 | 3,340 | 3,285 | 3,340 | 900 | 1,113.33 |
| 2017-10-05 | 3,285 | 3,285 | 3,285 | 3,285 | 100 | 1,095 |
| 2017-10-04 | 3,295 | 3,295 | 3,235 | 3,235 | 200 | 1,078.33 |
| 2017-10-03 | 3,290 | 3,290 | 3,290 | 3,290 | 200 | 1,096.67 |
| 2017-10-02 | 3,255 | 3,265 | 3,195 | 3,195 | 600 | 1,065 |
| 2017-09-29 | 3,165 | 3,230 | 3,165 | 3,200 | 500 | 1,066.67 |
| 2017-09-27 | 3,215 | 3,240 | 3,195 | 3,200 | 1,000 | 1,066.67 |
| 2017-09-26 | 3,215 | 3,215 | 3,215 | 3,215 | 300 | 1,071.67 |
| 2017-09-25 | 3,220 | 3,250 | 3,215 | 3,215 | 1,300 | 1,071.67 |
| 2017-09-22 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 1,096.67 |
| 2017-09-21 | 3,290 | 3,290 | 3,290 | 3,290 | 200 | 1,096.67 |
| 2017-09-20 | 3,295 | 3,295 | 3,295 | 3,295 | 100 | 1,098.33 |
| 2017-09-15 | 3,295 | 3,295 | 3,290 | 3,295 | 300 | 1,098.33 |
| 2017-09-13 | 3,320 | 3,320 | 3,320 | 3,320 | 200 | 1,106.67 |
| 2017-09-12 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 1,100 |
| 2017-09-11 | 3,300 | 3,320 | 3,280 | 3,295 | 500 | 1,098.33 |
| 2017-09-08 | 3,320 | 3,320 | 3,320 | 3,320 | 500 | 1,106.67 |
| 2017-09-07 | 3,280 | 3,280 | 3,250 | 3,250 | 900 | 1,083.33 |
| 2017-09-06 | 3,300 | 3,300 | 3,230 | 3,280 | 400 | 1,093.33 |
| 2017-09-05 | 3,300 | 3,300 | 3,300 | 3,300 | 100 | 1,100 |
| 2017-09-04 | 3,265 | 3,265 | 3,265 | 3,265 | 100 | 1,088.33 |
| 2017-09-01 | 3,305 | 3,310 | 3,295 | 3,295 | 800 | 1,098.33 |
| 2017-08-31 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 1,103.33 |
| 2017-08-29 | 3,320 | 3,320 | 3,275 | 3,280 | 1,700 | 1,093.33 |
| 2017-08-28 | 3,290 | 3,315 | 3,275 | 3,275 | 1,700 | 1,091.67 |
| 2017-08-25 | 3,255 | 3,275 | 3,235 | 3,235 | 1,400 | 1,078.33 |
| 2017-08-24 | 3,195 | 3,205 | 3,190 | 3,205 | 1,700 | 1,068.33 |
| 2017-08-23 | 3,185 | 3,185 | 3,115 | 3,180 | 700 | 1,060 |
| 2017-08-22 | 3,160 | 3,160 | 3,160 | 3,160 | 400 | 1,053.33 |
| 2017-08-21 | 3,185 | 3,185 | 3,150 | 3,160 | 600 | 1,053.33 |
| 2017-08-18 | 3,145 | 3,145 | 3,110 | 3,125 | 400 | 1,041.67 |
| 2017-08-17 | 3,120 | 3,145 | 3,060 | 3,145 | 500 | 1,048.33 |
| 2017-08-16 | 3,115 | 3,120 | 3,110 | 3,120 | 400 | 1,040 |
| 2017-08-15 | 3,090 | 3,100 | 3,015 | 3,100 | 1,800 | 1,033.33 |
| 2017-08-14 | 3,060 | 3,060 | 3,060 | 3,060 | 300 | 1,020 |
| 2017-08-10 | 3,080 | 3,080 | 3,015 | 3,060 | 600 | 1,020 |
| 2017-08-09 | 3,045 | 3,050 | 3,035 | 3,050 | 700 | 1,016.67 |
| 2017-08-08 | 3,005 | 3,005 | 3,005 | 3,005 | 100 | 1,001.67 |
| 2017-08-07 | 2,995 | 3,005 | 2,995 | 3,005 | 800 | 1,001.67 |
| 2017-08-04 | 3,030 | 3,030 | 2,995 | 2,995 | 200 | 998.33 |
| 2017-08-03 | 3,025 | 3,025 | 3,025 | 3,025 | 100 | 1,008.33 |
| 2017-08-02 | 2,985 | 2,985 | 2,985 | 2,985 | 100 | 995 |
| 2017-08-01 | 3,000 | 3,000 | 2,973 | 2,973 | 200 | 991 |
| 2017-07-31 | 3,005 | 3,035 | 3,005 | 3,035 | 200 | 1,011.67 |
| 2017-07-27 | 3,000 | 3,035 | 3,000 | 3,035 | 300 | 1,011.67 |
| 2017-07-26 | 3,030 | 3,030 | 3,000 | 3,030 | 600 | 1,010 |
| 2017-07-25 | 3,005 | 3,005 | 3,005 | 3,005 | 300 | 1,001.67 |
| 2017-07-24 | 3,005 | 3,005 | 3,005 | 3,005 | 100 | 1,001.67 |
| 2017-07-21 | 3,005 | 3,005 | 3,005 | 3,005 | 100 | 1,001.67 |
| 2017-07-20 | 3,020 | 3,020 | 3,020 | 3,020 | 100 | 1,006.67 |
| 2017-07-19 | 3,020 | 3,020 | 3,010 | 3,010 | 400 | 1,003.33 |
| 2017-07-18 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 1,016.67 |
| 2017-07-14 | 3,030 | 3,050 | 3,030 | 3,050 | 600 | 1,016.67 |
| 2017-07-13 | 3,005 | 3,005 | 3,005 | 3,005 | 200 | 1,001.67 |
| 2017-07-12 | 2,977 | 2,977 | 2,977 | 2,977 | 100 | 992.33 |
| 2017-07-11 | 2,979 | 2,991 | 2,977 | 2,977 | 300 | 992.33 |
| 2017-07-10 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 1,000 |
| 2017-07-07 | 3,040 | 3,040 | 3,040 | 3,040 | 200 | 1,013.33 |
| 2017-07-06 | 2,979 | 3,010 | 2,979 | 3,010 | 400 | 1,003.33 |
| 2017-07-05 | 3,010 | 3,020 | 2,995 | 3,020 | 300 | 1,006.67 |
| 2017-07-04 | 3,025 | 3,025 | 3,015 | 3,020 | 300 | 1,006.67 |
| 2017-07-03 | 3,040 | 3,100 | 2,974 | 3,005 | 1,100 | 1,001.67 |
| 2017-06-30 | 3,070 | 3,070 | 3,040 | 3,040 | 400 | 1,013.33 |
| 2017-06-29 | 3,040 | 3,100 | 3,040 | 3,075 | 1,500 | 1,025 |
| 2017-06-28 | 2,980 | 3,110 | 2,960 | 3,040 | 5,600 | 1,013.33 |
| 2017-06-27 | 3,185 | 3,185 | 3,135 | 3,140 | 13,200 | 1,046.67 |
| 2017-06-26 | 3,110 | 3,135 | 3,100 | 3,135 | 2,300 | 1,045 |
| 2017-06-23 | 3,095 | 3,095 | 3,090 | 3,090 | 1,900 | 1,030 |
| 2017-06-22 | 3,070 | 3,075 | 3,065 | 3,065 | 600 | 1,021.67 |
| 2017-06-21 | 3,070 | 3,070 | 3,045 | 3,065 | 800 | 1,021.67 |
| 2017-06-20 | 3,070 | 3,070 | 3,070 | 3,070 | 400 | 1,023.33 |
| 2017-06-19 | 3,070 | 3,070 | 3,065 | 3,070 | 700 | 1,023.33 |
| 2017-06-16 | 3,050 | 3,075 | 3,050 | 3,070 | 1,500 | 1,023.33 |
| 2017-06-15 | 3,045 | 3,050 | 3,045 | 3,050 | 400 | 1,016.67 |
| 2017-06-14 | 3,020 | 3,050 | 2,968 | 3,045 | 2,500 | 1,015 |
| 2017-06-13 | 3,005 | 3,040 | 3,005 | 3,020 | 800 | 1,006.67 |
| 2017-06-12 | 2,998 | 3,005 | 2,998 | 3,005 | 1,100 | 1,001.67 |
| 2017-06-09 | 2,997 | 2,998 | 2,996 | 2,998 | 600 | 999.33 |
| 2017-06-08 | 2,997 | 2,997 | 2,997 | 2,997 | 100 | 999 |
| 2017-06-07 | 2,990 | 2,990 | 2,990 | 2,990 | 200 | 996.67 |
| 2017-06-06 | 2,970 | 2,980 | 2,970 | 2,980 | 200 | 993.33 |
| 2017-06-05 | 2,997 | 2,997 | 2,963 | 2,980 | 500 | 993.33 |
| 2017-06-02 | 2,975 | 2,980 | 2,975 | 2,980 | 200 | 993.33 |
| 2017-06-01 | 2,989 | 2,989 | 2,966 | 2,975 | 400 | 991.67 |
| 2017-05-31 | 2,989 | 2,989 | 2,989 | 2,989 | 300 | 996.33 |
| 2017-05-30 | 2,959 | 2,999 | 2,959 | 2,959 | 1,500 | 986.33 |
| 2017-05-29 | 2,959 | 2,959 | 2,959 | 2,959 | 200 | 986.33 |
| 2017-05-26 | 2,959 | 2,959 | 2,959 | 2,959 | 200 | 986.33 |
| 2017-05-25 | 2,959 | 2,959 | 2,930 | 2,959 | 2,000 | 986.33 |
| 2017-05-24 | 2,905 | 2,934 | 2,905 | 2,930 | 1,500 | 976.67 |
| 2017-05-23 | 2,903 | 2,928 | 2,903 | 2,905 | 300 | 968.33 |
| 2017-05-18 | 2,949 | 2,949 | 2,901 | 2,901 | 400 | 967 |
| 2017-05-17 | 2,966 | 2,967 | 2,948 | 2,949 | 1,700 | 983 |
| 2017-05-16 | 2,918 | 2,950 | 2,918 | 2,950 | 400 | 983.33 |
| 2017-05-15 | 2,918 | 2,918 | 2,918 | 2,918 | 500 | 972.67 |
| 2017-05-12 | 2,889 | 2,889 | 2,888 | 2,889 | 1,300 | 963 |
| 2017-05-11 | 2,934 | 2,934 | 2,855 | 2,889 | 1,500 | 963 |
| 2017-05-09 | 2,941 | 2,941 | 2,939 | 2,939 | 500 | 979.67 |
| 2017-05-08 | 2,938 | 2,968 | 2,938 | 2,941 | 700 | 980.33 |
| 2017-05-02 | 2,939 | 2,939 | 2,938 | 2,938 | 200 | 979.33 |
| 2017-05-01 | 2,929 | 2,929 | 2,929 | 2,929 | 100 | 976.33 |
| 2017-04-28 | 2,925 | 2,928 | 2,925 | 2,928 | 200 | 976 |
| 2017-04-27 | 2,921 | 2,971 | 2,921 | 2,921 | 1,800 | 973.67 |
| 2017-04-26 | 2,912 | 2,912 | 2,912 | 2,912 | 100 | 970.67 |
| 2017-04-25 | 2,899 | 2,900 | 2,899 | 2,899 | 900 | 966.33 |
| 2017-04-24 | 2,900 | 2,900 | 2,898 | 2,899 | 300 | 966.33 |
| 2017-04-21 | 2,891 | 2,891 | 2,891 | 2,891 | 200 | 963.67 |
| 2017-04-20 | 2,920 | 2,920 | 2,920 | 2,920 | 100 | 973.33 |
| 2017-04-18 | 2,920 | 2,920 | 2,920 | 2,920 | 200 | 973.33 |
| 2017-04-14 | 2,916 | 2,916 | 2,916 | 2,916 | 200 | 972 |
| 2017-04-13 | 2,945 | 2,950 | 2,916 | 2,916 | 400 | 972 |
| 2017-04-12 | 2,939 | 2,945 | 2,911 | 2,945 | 1,300 | 981.67 |
| 2017-04-11 | 2,910 | 2,910 | 2,891 | 2,910 | 700 | 970 |
| 2017-04-10 | 2,896 | 2,896 | 2,881 | 2,881 | 400 | 960.33 |
| 2017-04-07 | 2,903 | 2,903 | 2,903 | 2,903 | 200 | 967.67 |
| 2017-04-06 | 2,910 | 2,910 | 2,896 | 2,903 | 800 | 967.67 |
| 2017-04-05 | 2,918 | 2,918 | 2,898 | 2,910 | 600 | 970 |
| 2017-04-04 | 2,896 | 2,918 | 2,896 | 2,918 | 600 | 972.67 |
| 2017-04-03 | 2,899 | 2,911 | 2,896 | 2,896 | 1,300 | 965.33 |
| 2017-03-31 | 2,910 | 2,939 | 2,895 | 2,897 | 1,400 | 965.67 |
| 2017-03-30 | 2,875 | 2,919 | 2,875 | 2,881 | 1,400 | 960.33 |
| 2017-03-29 | 2,881 | 2,881 | 2,850 | 2,850 | 600 | 950 |
| 2017-03-28 | 2,850 | 2,850 | 2,838 | 2,838 | 800 | 946 |
| 2017-03-27 | 2,831 | 2,833 | 2,831 | 2,833 | 400 | 944.33 |
| 2017-03-24 | 2,849 | 2,853 | 2,831 | 2,831 | 1,100 | 943.67 |
| 2017-03-23 | 2,908 | 2,908 | 2,896 | 2,896 | 400 | 965.33 |
| 2017-03-22 | 2,907 | 2,908 | 2,896 | 2,908 | 500 | 969.33 |
| 2017-03-21 | 2,924 | 2,924 | 2,908 | 2,908 | 200 | 969.33 |
| 2017-03-17 | 2,923 | 2,924 | 2,922 | 2,924 | 400 | 974.67 |
| 2017-03-16 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 966.67 |
| 2017-03-15 | 2,923 | 2,923 | 2,900 | 2,900 | 1,000 | 966.67 |
| 2017-03-14 | 2,924 | 2,924 | 2,924 | 2,924 | 100 | 974.67 |
| 2017-03-13 | 2,911 | 2,924 | 2,911 | 2,924 | 1,000 | 974.67 |
| 2017-03-10 | 2,910 | 2,910 | 2,910 | 2,910 | 100 | 970 |
| 2017-03-09 | 2,938 | 2,938 | 2,910 | 2,910 | 200 | 970 |
| 2017-03-08 | 2,950 | 2,950 | 2,938 | 2,938 | 200 | 979.33 |
| 2017-03-07 | 2,867 | 2,938 | 2,867 | 2,938 | 300 | 979.33 |
| 2017-03-06 | 2,939 | 2,940 | 2,939 | 2,939 | 700 | 979.67 |
| 2017-03-03 | 2,946 | 2,946 | 2,939 | 2,939 | 400 | 979.67 |
| 2017-03-02 | 2,918 | 2,968 | 2,918 | 2,947 | 1,200 | 982.33 |
| 2017-03-01 | 2,879 | 2,919 | 2,879 | 2,918 | 1,000 | 972.67 |
| 2017-02-28 | 2,826 | 2,879 | 2,826 | 2,879 | 700 | 959.67 |
| 2017-02-27 | 2,810 | 2,826 | 2,810 | 2,826 | 600 | 942 |
| 2017-02-23 | 2,811 | 2,811 | 2,790 | 2,810 | 300 | 936.67 |
| 2017-02-22 | 2,784 | 2,822 | 2,784 | 2,811 | 1,400 | 937 |
| 2017-02-21 | 2,784 | 2,784 | 2,784 | 2,784 | 200 | 928 |
| 2017-02-20 | 2,787 | 2,787 | 2,784 | 2,784 | 400 | 928 |
| 2017-02-17 | 2,820 | 2,820 | 2,782 | 2,784 | 900 | 928 |
| 2017-02-16 | 2,820 | 2,820 | 2,820 | 2,820 | 100 | 940 |
| 2017-02-15 | 2,820 | 2,820 | 2,820 | 2,820 | 100 | 940 |
| 2017-02-14 | 2,820 | 2,820 | 2,820 | 2,820 | 200 | 940 |
| 2017-02-13 | 2,802 | 2,802 | 2,790 | 2,790 | 600 | 930 |
| 2017-02-10 | 2,820 | 2,820 | 2,801 | 2,801 | 500 | 933.67 |
| 2017-02-09 | 2,751 | 2,801 | 2,751 | 2,801 | 200 | 933.67 |
| 2017-02-08 | 2,797 | 2,797 | 2,747 | 2,747 | 200 | 915.67 |
| 2017-02-02 | 2,753 | 2,797 | 2,747 | 2,797 | 600 | 932.33 |
| 2017-02-01 | 2,787 | 2,787 | 2,787 | 2,787 | 100 | 929 |
| 2017-01-30 | 2,747 | 2,797 | 2,747 | 2,797 | 200 | 932.33 |
| 2017-01-27 | 2,746 | 2,748 | 2,746 | 2,747 | 500 | 915.67 |
| 2017-01-26 | 2,767 | 2,795 | 2,767 | 2,795 | 400 | 931.67 |
| 2017-01-25 | 2,787 | 2,787 | 2,787 | 2,787 | 300 | 929 |
| 2017-01-24 | 2,787 | 2,787 | 2,787 | 2,787 | 100 | 929 |
| 2017-01-23 | 2,779 | 2,800 | 2,779 | 2,787 | 600 | 929 |
| 2017-01-20 | 2,743 | 2,743 | 2,742 | 2,742 | 600 | 914 |
| 2017-01-19 | 2,741 | 2,791 | 2,741 | 2,791 | 200 | 930.33 |
| 2017-01-18 | 2,744 | 2,744 | 2,741 | 2,741 | 400 | 913.67 |
| 2017-01-17 | 2,750 | 2,761 | 2,740 | 2,761 | 1,400 | 920.33 |
| 2017-01-16 | 2,810 | 2,810 | 2,741 | 2,750 | 1,300 | 916.67 |
| 2017-01-13 | 2,830 | 2,830 | 2,828 | 2,828 | 300 | 942.67 |
| 2017-01-12 | 2,878 | 2,878 | 2,820 | 2,849 | 1,300 | 949.67 |
| 2017-01-11 | 2,940 | 2,940 | 2,890 | 2,890 | 1,400 | 963.33 |
| 2017-01-10 | 2,935 | 2,946 | 2,935 | 2,946 | 400 | 982 |
| 2017-01-06 | 2,919 | 2,929 | 2,830 | 2,925 | 1,600 | 975 |
| 2017-01-05 | 2,834 | 2,834 | 2,771 | 2,821 | 400 | 940.33 |
| 2017-01-04 | 2,831 | 2,832 | 2,831 | 2,832 | 400 | 944 |
分割・併合履歴 ： [2021-12-29]1株→3株 [2012-12-26]1株→100株 [2003-12-25]1株→3株 [2001-12-25]1株→3株
