2150 (株)ケアネット 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 | 1,156 | 1,178 | 1,131 | 1,150 | 115,300 | 287.50 |
| 2017-12-28 | 1,193 | 1,236 | 1,124 | 1,139 | 355,700 | 284.75 |
| 2017-12-27 | 1,155 | 1,228 | 1,151 | 1,188 | 466,900 | 297 |
| 2017-12-26 | 1,295 | 1,449 | 1,040 | 1,149 | 991,200 | 287.25 |
| 2017-12-25 | 1,323 | 1,330 | 1,265 | 1,300 | 151,200 | 325 |
| 2017-12-22 | 1,264 | 1,320 | 1,216 | 1,310 | 274,000 | 327.50 |
| 2017-12-21 | 1,150 | 1,289 | 1,150 | 1,289 | 330,600 | 322.25 |
| 2017-12-20 | 1,180 | 1,184 | 1,144 | 1,144 | 69,300 | 286 |
| 2017-12-19 | 1,133 | 1,170 | 1,102 | 1,163 | 102,800 | 290.75 |
| 2017-12-18 | 1,172 | 1,180 | 1,092 | 1,130 | 122,200 | 282.50 |
| 2017-12-15 | 1,193 | 1,194 | 1,121 | 1,168 | 140,100 | 292 |
| 2017-12-14 | 1,161 | 1,181 | 1,121 | 1,180 | 125,800 | 295 |
| 2017-12-13 | 1,118 | 1,180 | 1,101 | 1,145 | 181,700 | 286.25 |
| 2017-12-12 | 1,188 | 1,246 | 1,060 | 1,120 | 493,900 | 280 |
| 2017-12-11 | 1,082 | 1,186 | 1,080 | 1,163 | 377,700 | 290.75 |
| 2017-12-08 | 1,015 | 1,080 | 1,014 | 1,079 | 390,900 | 269.75 |
| 2017-12-07 | 1,034 | 1,038 | 998 | 1,006 | 155,800 | 251.50 |
| 2017-12-06 | 960 | 1,029 | 957 | 1,015 | 396,700 | 253.75 |
| 2017-12-05 | 970 | 988 | 935 | 945 | 187,400 | 236.25 |
| 2017-12-04 | 915 | 971 | 910 | 963 | 185,100 | 240.75 |
| 2017-12-01 | 903 | 915 | 894 | 914 | 39,200 | 228.50 |
| 2017-11-30 | 908 | 916 | 894 | 905 | 62,200 | 226.25 |
| 2017-11-29 | 924 | 928 | 905 | 916 | 74,700 | 229 |
| 2017-11-28 | 928 | 931 | 874 | 909 | 154,200 | 227.25 |
| 2017-11-27 | 941 | 954 | 921 | 936 | 218,500 | 234 |
| 2017-11-24 | 881 | 923 | 881 | 919 | 177,700 | 229.75 |
| 2017-11-22 | 888 | 898 | 867 | 877 | 102,500 | 219.25 |
| 2017-11-21 | 866 | 896 | 857 | 891 | 104,200 | 222.75 |
| 2017-11-20 | 864 | 872 | 848 | 862 | 116,100 | 215.50 |
| 2017-11-17 | 894 | 897 | 850 | 876 | 135,400 | 219 |
| 2017-11-16 | 860 | 900 | 859 | 881 | 106,800 | 220.25 |
| 2017-11-15 | 956 | 975 | 860 | 863 | 288,100 | 215.75 |
| 2017-11-13 | 920 | 945 | 892 | 936 | 241,500 | 234 |
| 2017-11-10 | 853 | 892 | 852 | 890 | 70,100 | 222.50 |
| 2017-11-09 | 860 | 879 | 845 | 869 | 91,400 | 217.25 |
| 2017-11-08 | 827 | 850 | 823 | 849 | 62,500 | 212.25 |
| 2017-11-07 | 821 | 840 | 821 | 825 | 24,300 | 206.25 |
| 2017-11-06 | 837 | 838 | 827 | 830 | 28,200 | 207.50 |
| 2017-11-02 | 857 | 858 | 818 | 841 | 87,700 | 210.25 |
| 2017-11-01 | 851 | 853 | 834 | 834 | 29,000 | 208.50 |
| 2017-10-31 | 839 | 847 | 830 | 847 | 29,300 | 211.75 |
| 2017-10-30 | 827 | 848 | 822 | 844 | 49,900 | 211 |
| 2017-10-27 | 807 | 818 | 807 | 813 | 27,200 | 203.25 |
| 2017-10-26 | 806 | 817 | 793 | 799 | 29,900 | 199.75 |
| 2017-10-25 | 832 | 833 | 800 | 803 | 51,100 | 200.75 |
| 2017-10-24 | 800 | 829 | 800 | 827 | 49,500 | 206.75 |
| 2017-10-23 | 795 | 800 | 784 | 798 | 21,100 | 199.50 |
| 2017-10-20 | 798 | 798 | 771 | 784 | 28,100 | 196 |
| 2017-10-19 | 793 | 794 | 772 | 784 | 43,800 | 196 |
| 2017-10-18 | 808 | 808 | 790 | 792 | 30,900 | 198 |
| 2017-10-17 | 800 | 808 | 799 | 802 | 25,900 | 200.50 |
| 2017-10-16 | 802 | 812 | 795 | 803 | 41,600 | 200.75 |
| 2017-10-13 | 818 | 819 | 800 | 803 | 43,900 | 200.75 |
| 2017-10-12 | 820 | 820 | 810 | 815 | 22,600 | 203.75 |
| 2017-10-11 | 828 | 835 | 810 | 810 | 25,500 | 202.50 |
| 2017-10-10 | 834 | 839 | 810 | 823 | 36,700 | 205.75 |
| 2017-10-06 | 818 | 832 | 817 | 823 | 28,800 | 205.75 |
| 2017-10-05 | 825 | 848 | 816 | 816 | 54,400 | 204 |
| 2017-10-04 | 844 | 859 | 830 | 830 | 67,300 | 207.50 |
| 2017-10-03 | 848 | 848 | 835 | 842 | 40,600 | 210.50 |
| 2017-10-02 | 850 | 863 | 835 | 848 | 61,000 | 212 |
| 2017-09-29 | 869 | 874 | 851 | 856 | 61,200 | 214 |
| 2017-09-28 | 826 | 858 | 826 | 858 | 69,800 | 214.50 |
| 2017-09-27 | 821 | 832 | 809 | 824 | 37,600 | 206 |
| 2017-09-26 | 1,641 | 1,641 | 1,607 | 1,611 | 35,900 | 201.38 |
| 2017-09-25 | 1,645 | 1,669 | 1,622 | 1,635 | 29,900 | 204.38 |
| 2017-09-22 | 1,731 | 1,731 | 1,642 | 1,645 | 43,900 | 205.63 |
| 2017-09-21 | 1,705 | 1,735 | 1,681 | 1,708 | 35,500 | 213.50 |
| 2017-09-20 | 1,692 | 1,720 | 1,681 | 1,683 | 20,400 | 210.38 |
| 2017-09-19 | 1,688 | 1,715 | 1,671 | 1,702 | 50,400 | 212.75 |
| 2017-09-15 | 1,635 | 1,667 | 1,626 | 1,660 | 26,900 | 207.50 |
| 2017-09-14 | 1,663 | 1,676 | 1,630 | 1,635 | 30,700 | 204.38 |
| 2017-09-13 | 1,679 | 1,680 | 1,641 | 1,649 | 30,600 | 206.13 |
| 2017-09-12 | 1,615 | 1,659 | 1,615 | 1,645 | 43,000 | 205.63 |
| 2017-09-11 | 1,525 | 1,600 | 1,515 | 1,582 | 49,100 | 197.75 |
| 2017-09-08 | 1,519 | 1,530 | 1,496 | 1,513 | 32,400 | 189.13 |
| 2017-09-07 | 1,573 | 1,580 | 1,503 | 1,532 | 34,100 | 191.50 |
| 2017-09-06 | 1,470 | 1,570 | 1,453 | 1,545 | 55,900 | 193.13 |
| 2017-09-05 | 1,584 | 1,596 | 1,471 | 1,527 | 104,200 | 190.88 |
| 2017-09-04 | 1,650 | 1,650 | 1,580 | 1,599 | 96,100 | 199.88 |
| 2017-09-01 | 1,760 | 1,762 | 1,660 | 1,687 | 326,700 | 210.88 |
| 2017-08-31 | 1,786 | 1,786 | 1,698 | 1,786 | 554,200 | 223.25 |
| 2017-08-30 | 1,508 | 1,508 | 1,466 | 1,486 | 32,100 | 185.75 |
| 2017-08-29 | 1,490 | 1,502 | 1,477 | 1,496 | 38,900 | 187 |
| 2017-08-28 | 1,548 | 1,548 | 1,482 | 1,518 | 64,000 | 189.75 |
| 2017-08-25 | 1,467 | 1,549 | 1,460 | 1,530 | 80,100 | 191.25 |
| 2017-08-24 | 1,462 | 1,484 | 1,462 | 1,467 | 19,100 | 183.38 |
| 2017-08-23 | 1,468 | 1,488 | 1,458 | 1,480 | 34,700 | 185 |
| 2017-08-22 | 1,434 | 1,488 | 1,434 | 1,439 | 48,400 | 179.88 |
| 2017-08-21 | 1,460 | 1,470 | 1,434 | 1,434 | 54,300 | 179.25 |
| 2017-08-18 | 1,461 | 1,503 | 1,460 | 1,468 | 84,500 | 183.50 |
| 2017-08-17 | 1,507 | 1,525 | 1,482 | 1,498 | 99,900 | 187.25 |
| 2017-08-16 | 1,531 | 1,567 | 1,490 | 1,500 | 154,700 | 187.50 |
| 2017-08-15 | 1,599 | 1,620 | 1,519 | 1,537 | 144,900 | 192.13 |
| 2017-08-14 | 1,564 | 1,669 | 1,550 | 1,615 | 176,400 | 201.88 |
| 2017-08-10 | 1,900 | 1,919 | 1,750 | 1,804 | 94,800 | 225.50 |
| 2017-08-09 | 1,943 | 1,943 | 1,814 | 1,880 | 92,100 | 235 |
| 2017-08-08 | 1,898 | 1,950 | 1,870 | 1,950 | 86,300 | 243.75 |
| 2017-08-07 | 1,885 | 1,900 | 1,844 | 1,845 | 55,000 | 230.63 |
| 2017-08-04 | 1,800 | 1,875 | 1,800 | 1,836 | 50,700 | 229.50 |
| 2017-08-03 | 1,777 | 1,829 | 1,730 | 1,800 | 57,000 | 225 |
| 2017-08-02 | 1,721 | 1,798 | 1,721 | 1,777 | 20,400 | 222.13 |
| 2017-08-01 | 1,849 | 1,865 | 1,732 | 1,736 | 52,000 | 217 |
| 2017-07-31 | 1,821 | 1,852 | 1,801 | 1,817 | 29,400 | 227.13 |
| 2017-07-28 | 1,851 | 1,884 | 1,781 | 1,781 | 78,000 | 222.63 |
| 2017-07-27 | 1,937 | 1,970 | 1,889 | 1,889 | 48,400 | 236.13 |
| 2017-07-26 | 1,958 | 2,040 | 1,908 | 1,958 | 99,200 | 244.75 |
| 2017-07-25 | 1,885 | 2,000 | 1,849 | 1,970 | 105,900 | 246.25 |
| 2017-07-24 | 1,975 | 1,975 | 1,880 | 1,892 | 70,500 | 236.50 |
| 2017-07-21 | 1,850 | 1,935 | 1,823 | 1,935 | 91,600 | 241.88 |
| 2017-07-20 | 1,900 | 1,985 | 1,852 | 1,855 | 219,900 | 231.88 |
| 2017-07-19 | 1,740 | 1,875 | 1,698 | 1,823 | 158,100 | 227.88 |
| 2017-07-18 | 1,911 | 2,150 | 1,734 | 1,777 | 781,000 | 222.13 |
| 2017-07-14 | 1,615 | 1,970 | 1,575 | 1,855 | 890,900 | 231.88 |
| 2017-07-13 | 1,610 | 1,636 | 1,570 | 1,575 | 38,400 | 196.88 |
| 2017-07-12 | 1,601 | 1,678 | 1,593 | 1,615 | 38,100 | 201.88 |
| 2017-07-11 | 1,670 | 1,719 | 1,607 | 1,626 | 124,500 | 203.25 |
| 2017-07-10 | 1,610 | 1,666 | 1,580 | 1,649 | 119,900 | 206.13 |
| 2017-07-07 | 1,517 | 1,625 | 1,515 | 1,619 | 204,300 | 202.38 |
| 2017-07-06 | 1,448 | 1,519 | 1,425 | 1,511 | 91,200 | 188.88 |
| 2017-07-05 | 1,419 | 1,448 | 1,406 | 1,406 | 45,500 | 175.75 |
| 2017-07-04 | 1,443 | 1,445 | 1,404 | 1,409 | 22,100 | 176.13 |
| 2017-07-03 | 1,443 | 1,449 | 1,414 | 1,414 | 26,900 | 176.75 |
| 2017-06-30 | 1,408 | 1,447 | 1,393 | 1,429 | 27,900 | 178.63 |
| 2017-06-29 | 1,456 | 1,489 | 1,432 | 1,448 | 33,000 | 181 |
| 2017-06-28 | 1,509 | 1,509 | 1,426 | 1,426 | 51,400 | 178.25 |
| 2017-06-27 | 1,537 | 1,546 | 1,485 | 1,510 | 37,100 | 188.75 |
| 2017-06-26 | 1,440 | 1,540 | 1,407 | 1,532 | 129,000 | 191.50 |
| 2017-06-23 | 1,473 | 1,546 | 1,383 | 1,400 | 159,300 | 175 |
| 2017-06-22 | 1,412 | 1,429 | 1,403 | 1,417 | 52,200 | 177.13 |
| 2017-06-21 | 1,441 | 1,446 | 1,404 | 1,429 | 64,100 | 178.63 |
| 2017-06-20 | 1,505 | 1,515 | 1,440 | 1,441 | 100,800 | 180.13 |
| 2017-06-19 | 1,546 | 1,553 | 1,460 | 1,499 | 143,700 | 187.38 |
| 2017-06-16 | 1,720 | 1,825 | 1,521 | 1,586 | 467,400 | 198.25 |
| 2017-06-15 | 1,645 | 1,728 | 1,551 | 1,692 | 271,600 | 211.50 |
| 2017-06-14 | 1,570 | 1,650 | 1,516 | 1,541 | 100,400 | 192.63 |
| 2017-06-13 | 1,510 | 1,581 | 1,466 | 1,557 | 91,700 | 194.63 |
| 2017-06-12 | 1,519 | 1,519 | 1,451 | 1,451 | 50,600 | 181.38 |
| 2017-06-09 | 1,552 | 1,555 | 1,497 | 1,541 | 51,900 | 192.63 |
| 2017-06-08 | 1,605 | 1,660 | 1,570 | 1,593 | 79,400 | 199.13 |
| 2017-06-07 | 1,528 | 1,630 | 1,500 | 1,600 | 79,700 | 200 |
| 2017-06-06 | 1,521 | 1,563 | 1,460 | 1,550 | 96,800 | 193.75 |
| 2017-06-05 | 1,454 | 1,518 | 1,438 | 1,497 | 60,700 | 187.13 |
| 2017-06-02 | 1,463 | 1,467 | 1,428 | 1,430 | 70,700 | 178.75 |
| 2017-06-01 | 1,500 | 1,542 | 1,478 | 1,497 | 173,700 | 187.13 |
| 2017-05-31 | 1,439 | 1,449 | 1,390 | 1,425 | 135,100 | 178.13 |
| 2017-05-30 | 1,508 | 1,520 | 1,430 | 1,468 | 49,400 | 183.50 |
| 2017-05-29 | 1,545 | 1,549 | 1,451 | 1,505 | 80,700 | 188.13 |
| 2017-05-26 | 1,571 | 1,615 | 1,514 | 1,585 | 118,000 | 198.13 |
| 2017-05-25 | 1,720 | 1,748 | 1,600 | 1,620 | 117,000 | 202.50 |
| 2017-05-24 | 1,750 | 1,770 | 1,696 | 1,702 | 138,700 | 212.75 |
| 2017-05-23 | 1,683 | 1,778 | 1,631 | 1,778 | 485,600 | 222.25 |
| 2017-05-22 | 1,660 | 1,883 | 1,610 | 1,763 | 2,578,600 | 220.38 |
| 2017-05-19 | 1,336 | 1,580 | 1,336 | 1,580 | 870,000 | 197.50 |
| 2017-05-18 | 1,266 | 1,315 | 1,243 | 1,280 | 108,600 | 160 |
| 2017-05-17 | 1,406 | 1,464 | 1,288 | 1,320 | 302,200 | 165 |
| 2017-05-16 | 1,542 | 1,612 | 1,383 | 1,383 | 769,500 | 172.88 |
| 2017-05-15 | 1,352 | 1,352 | 1,352 | 1,352 | 42,100 | 169 |
| 2017-05-12 | 1,052 | 1,052 | 1,052 | 1,052 | 17,100 | 131.50 |
| 2017-05-11 | 876 | 902 | 876 | 902 | 7,800 | 112.75 |
| 2017-05-10 | 888 | 891 | 873 | 886 | 6,800 | 110.75 |
| 2017-05-09 | 882 | 888 | 870 | 879 | 8,300 | 109.88 |
| 2017-05-08 | 870 | 882 | 847 | 882 | 17,800 | 110.25 |
| 2017-05-02 | 845 | 869 | 840 | 845 | 20,100 | 105.63 |
| 2017-05-01 | 845 | 849 | 827 | 845 | 6,200 | 105.63 |
| 2017-04-28 | 848 | 848 | 829 | 836 | 2,500 | 104.50 |
| 2017-04-27 | 839 | 844 | 831 | 838 | 4,400 | 104.75 |
| 2017-04-26 | 840 | 845 | 824 | 826 | 5,800 | 103.25 |
| 2017-04-25 | 825 | 825 | 811 | 816 | 3,800 | 102 |
| 2017-04-24 | 814 | 838 | 814 | 825 | 3,900 | 103.13 |
| 2017-04-21 | 818 | 824 | 811 | 811 | 2,800 | 101.38 |
| 2017-04-20 | 830 | 830 | 807 | 807 | 7,600 | 100.88 |
| 2017-04-19 | 827 | 829 | 821 | 829 | 1,200 | 103.63 |
| 2017-04-18 | 832 | 832 | 820 | 827 | 1,000 | 103.38 |
| 2017-04-17 | 815 | 817 | 800 | 817 | 5,000 | 102.13 |
| 2017-04-14 | 837 | 860 | 804 | 804 | 14,600 | 100.50 |
| 2017-04-13 | 828 | 828 | 805 | 822 | 3,300 | 102.75 |
| 2017-04-12 | 859 | 859 | 814 | 821 | 4,700 | 102.63 |
| 2017-04-11 | 889 | 893 | 864 | 864 | 3,100 | 108 |
| 2017-04-10 | 886 | 890 | 858 | 889 | 3,300 | 111.13 |
| 2017-04-07 | 893 | 917 | 871 | 871 | 17,800 | 108.88 |
| 2017-04-06 | 863 | 894 | 825 | 850 | 11,200 | 106.25 |
| 2017-04-05 | 855 | 880 | 854 | 864 | 2,400 | 108 |
| 2017-04-04 | 888 | 894 | 827 | 844 | 11,700 | 105.50 |
| 2017-04-03 | 918 | 924 | 895 | 895 | 9,300 | 111.88 |
| 2017-03-31 | 907 | 915 | 892 | 913 | 4,600 | 114.13 |
| 2017-03-30 | 895 | 907 | 873 | 907 | 5,500 | 113.38 |
| 2017-03-29 | 892 | 896 | 892 | 895 | 2,500 | 111.88 |
| 2017-03-28 | 890 | 892 | 877 | 889 | 1,900 | 111.13 |
| 2017-03-27 | 903 | 907 | 891 | 892 | 5,200 | 111.50 |
| 2017-03-24 | 900 | 900 | 888 | 888 | 2,200 | 111 |
| 2017-03-23 | 888 | 890 | 873 | 890 | 6,600 | 111.25 |
| 2017-03-22 | 909 | 911 | 888 | 888 | 7,700 | 111 |
| 2017-03-21 | 907 | 920 | 882 | 901 | 20,700 | 112.63 |
| 2017-03-17 | 859 | 899 | 856 | 877 | 27,000 | 109.63 |
| 2017-03-16 | 811 | 837 | 811 | 826 | 17,500 | 103.25 |
| 2017-03-15 | 870 | 870 | 840 | 841 | 9,000 | 105.13 |
| 2017-03-14 | 899 | 899 | 869 | 877 | 9,500 | 109.63 |
| 2017-03-13 | 928 | 928 | 888 | 900 | 5,400 | 112.50 |
| 2017-03-10 | 943 | 948 | 923 | 930 | 5,100 | 116.25 |
| 2017-03-09 | 930 | 930 | 915 | 928 | 2,400 | 116 |
| 2017-03-08 | 930 | 932 | 916 | 930 | 3,300 | 116.25 |
| 2017-03-07 | 933 | 934 | 912 | 930 | 9,700 | 116.25 |
| 2017-03-06 | 920 | 938 | 903 | 932 | 12,100 | 116.50 |
| 2017-03-03 | 916 | 935 | 912 | 917 | 5,600 | 114.63 |
| 2017-03-02 | 920 | 920 | 900 | 916 | 12,100 | 114.50 |
| 2017-03-01 | 915 | 935 | 871 | 899 | 14,400 | 112.38 |
| 2017-02-28 | 935 | 941 | 910 | 912 | 9,300 | 114 |
| 2017-02-27 | 930 | 948 | 916 | 933 | 13,400 | 116.63 |
| 2017-02-24 | 893 | 913 | 882 | 900 | 6,400 | 112.50 |
| 2017-02-23 | 885 | 897 | 880 | 893 | 9,400 | 111.63 |
| 2017-02-22 | 956 | 956 | 900 | 915 | 14,500 | 114.38 |
| 2017-02-21 | 935 | 950 | 929 | 941 | 11,900 | 117.63 |
| 2017-02-20 | 936 | 980 | 918 | 920 | 64,000 | 115 |
| 2017-02-17 | 858 | 938 | 840 | 928 | 28,300 | 116 |
| 2017-02-16 | 832 | 865 | 832 | 854 | 20,600 | 106.75 |
| 2017-02-15 | 824 | 829 | 817 | 829 | 7,600 | 103.63 |
| 2017-02-14 | 827 | 827 | 811 | 822 | 8,600 | 102.75 |
| 2017-02-13 | 800 | 812 | 777 | 809 | 4,900 | 101.13 |
| 2017-02-10 | 829 | 829 | 802 | 822 | 10,400 | 102.75 |
| 2017-02-09 | 776 | 827 | 760 | 819 | 7,500 | 102.38 |
| 2017-02-08 | 777 | 777 | 753 | 763 | 4,300 | 95.38 |
| 2017-02-07 | 777 | 777 | 761 | 764 | 2,000 | 95.50 |
| 2017-02-06 | 756 | 773 | 756 | 770 | 1,900 | 96.25 |
| 2017-02-03 | 780 | 780 | 740 | 770 | 9,000 | 96.25 |
| 2017-02-02 | 805 | 812 | 777 | 777 | 3,000 | 97.13 |
| 2017-02-01 | 807 | 815 | 800 | 809 | 2,700 | 101.13 |
| 2017-01-31 | 800 | 814 | 800 | 807 | 700 | 100.88 |
| 2017-01-30 | 812 | 825 | 790 | 790 | 10,000 | 98.75 |
| 2017-01-27 | 809 | 812 | 805 | 809 | 1,800 | 101.13 |
| 2017-01-26 | 798 | 812 | 783 | 809 | 3,600 | 101.13 |
| 2017-01-25 | 776 | 811 | 768 | 795 | 4,500 | 99.38 |
| 2017-01-24 | 768 | 787 | 768 | 770 | 1,400 | 96.25 |
| 2017-01-23 | 780 | 781 | 771 | 781 | 600 | 97.63 |
| 2017-01-19 | 780 | 788 | 779 | 780 | 1,700 | 97.50 |
| 2017-01-18 | 761 | 775 | 746 | 775 | 9,600 | 96.88 |
| 2017-01-17 | 800 | 800 | 765 | 765 | 3,000 | 95.63 |
| 2017-01-16 | 767 | 794 | 760 | 785 | 18,100 | 98.13 |
| 2017-01-13 | 785 | 785 | 766 | 766 | 5,500 | 95.75 |
| 2017-01-12 | 835 | 838 | 774 | 779 | 23,200 | 97.38 |
| 2017-01-11 | 804 | 840 | 794 | 833 | 19,500 | 104.13 |
| 2017-01-10 | 805 | 807 | 790 | 802 | 11,500 | 100.25 |
| 2017-01-06 | 792 | 799 | 790 | 790 | 9,600 | 98.75 |
| 2017-01-05 | 790 | 798 | 785 | 785 | 7,600 | 98.13 |
| 2017-01-04 | 771 | 790 | 770 | 770 | 5,500 | 96.25 |
分割・併合履歴 ： [2021-09-29]1株→4株 [2017-09-27]1株→2株 [2013-03-27]1株→100株