2168 (株)パソナグループ 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 | 2,287 | 2,336 | 2,270 | 2,287 | 263,100 | 2,287 |
| 2017-12-28 | 2,382 | 2,386 | 2,245 | 2,263 | 458,700 | 2,263 |
| 2017-12-27 | 2,379 | 2,418 | 2,344 | 2,380 | 348,600 | 2,380 |
| 2017-12-26 | 2,315 | 2,396 | 2,315 | 2,391 | 499,700 | 2,391 |
| 2017-12-25 | 2,303 | 2,340 | 2,286 | 2,313 | 315,800 | 2,313 |
| 2017-12-22 | 2,239 | 2,338 | 2,208 | 2,309 | 620,300 | 2,309 |
| 2017-12-21 | 2,180 | 2,318 | 2,168 | 2,239 | 1,139,700 | 2,239 |
| 2017-12-20 | 2,028 | 2,045 | 1,983 | 1,993 | 244,400 | 1,993 |
| 2017-12-19 | 1,933 | 2,043 | 1,915 | 2,032 | 347,700 | 2,032 |
| 2017-12-18 | 1,903 | 1,943 | 1,891 | 1,933 | 221,900 | 1,933 |
| 2017-12-15 | 1,905 | 1,941 | 1,865 | 1,880 | 254,200 | 1,880 |
| 2017-12-14 | 1,839 | 1,944 | 1,831 | 1,894 | 353,800 | 1,894 |
| 2017-12-13 | 1,843 | 1,863 | 1,796 | 1,821 | 232,000 | 1,821 |
| 2017-12-12 | 1,885 | 1,904 | 1,834 | 1,836 | 211,700 | 1,836 |
| 2017-12-11 | 1,907 | 1,914 | 1,851 | 1,888 | 151,700 | 1,888 |
| 2017-12-08 | 1,825 | 1,900 | 1,825 | 1,900 | 250,100 | 1,900 |
| 2017-12-07 | 1,875 | 1,924 | 1,841 | 1,849 | 334,400 | 1,849 |
| 2017-12-06 | 1,870 | 1,875 | 1,831 | 1,848 | 238,700 | 1,848 |
| 2017-12-05 | 1,934 | 1,954 | 1,823 | 1,870 | 462,100 | 1,870 |
| 2017-12-04 | 1,954 | 2,006 | 1,937 | 1,956 | 443,200 | 1,956 |
| 2017-12-01 | 1,768 | 2,089 | 1,761 | 1,994 | 1,865,000 | 1,994 |
| 2017-11-30 | 1,719 | 1,755 | 1,695 | 1,728 | 497,400 | 1,728 |
| 2017-11-29 | 1,717 | 1,751 | 1,703 | 1,735 | 94,400 | 1,735 |
| 2017-11-28 | 1,720 | 1,736 | 1,680 | 1,717 | 88,200 | 1,717 |
| 2017-11-27 | 1,733 | 1,759 | 1,712 | 1,731 | 156,500 | 1,731 |
| 2017-11-24 | 1,669 | 1,736 | 1,668 | 1,724 | 137,000 | 1,724 |
| 2017-11-22 | 1,710 | 1,724 | 1,667 | 1,683 | 96,700 | 1,683 |
| 2017-11-21 | 1,692 | 1,706 | 1,658 | 1,698 | 128,900 | 1,698 |
| 2017-11-20 | 1,652 | 1,695 | 1,643 | 1,692 | 118,100 | 1,692 |
| 2017-11-17 | 1,683 | 1,683 | 1,621 | 1,651 | 218,800 | 1,651 |
| 2017-11-16 | 1,632 | 1,685 | 1,632 | 1,664 | 122,200 | 1,664 |
| 2017-11-15 | 1,678 | 1,698 | 1,609 | 1,631 | 314,200 | 1,631 |
| 2017-11-13 | 1,801 | 1,802 | 1,714 | 1,737 | 383,800 | 1,737 |
| 2017-11-10 | 1,767 | 1,806 | 1,760 | 1,802 | 247,100 | 1,802 |
| 2017-11-09 | 1,679 | 1,838 | 1,671 | 1,795 | 749,000 | 1,795 |
| 2017-11-08 | 1,550 | 1,632 | 1,547 | 1,628 | 267,200 | 1,628 |
| 2017-11-07 | 1,511 | 1,557 | 1,510 | 1,550 | 237,300 | 1,550 |
| 2017-11-06 | 1,518 | 1,539 | 1,505 | 1,529 | 195,300 | 1,529 |
| 2017-11-02 | 1,572 | 1,574 | 1,513 | 1,519 | 297,500 | 1,519 |
| 2017-11-01 | 1,586 | 1,592 | 1,560 | 1,575 | 218,900 | 1,575 |
| 2017-10-31 | 1,569 | 1,617 | 1,557 | 1,592 | 262,900 | 1,592 |
| 2017-10-30 | 1,539 | 1,573 | 1,528 | 1,564 | 206,300 | 1,564 |
| 2017-10-27 | 1,516 | 1,547 | 1,501 | 1,536 | 141,400 | 1,536 |
| 2017-10-26 | 1,529 | 1,543 | 1,502 | 1,509 | 195,300 | 1,509 |
| 2017-10-25 | 1,543 | 1,549 | 1,533 | 1,542 | 142,100 | 1,542 |
| 2017-10-24 | 1,540 | 1,566 | 1,535 | 1,558 | 158,500 | 1,558 |
| 2017-10-23 | 1,551 | 1,570 | 1,547 | 1,558 | 167,100 | 1,558 |
| 2017-10-20 | 1,530 | 1,554 | 1,522 | 1,545 | 182,900 | 1,545 |
| 2017-10-19 | 1,545 | 1,579 | 1,536 | 1,545 | 187,700 | 1,545 |
| 2017-10-18 | 1,584 | 1,584 | 1,522 | 1,542 | 299,500 | 1,542 |
| 2017-10-17 | 1,565 | 1,599 | 1,558 | 1,583 | 346,500 | 1,583 |
| 2017-10-16 | 1,558 | 1,593 | 1,551 | 1,572 | 405,100 | 1,572 |
| 2017-10-13 | 1,472 | 1,582 | 1,444 | 1,550 | 737,800 | 1,550 |
| 2017-10-12 | 1,518 | 1,560 | 1,451 | 1,464 | 1,172,900 | 1,464 |
| 2017-10-11 | 1,429 | 1,539 | 1,414 | 1,522 | 1,381,400 | 1,522 |
| 2017-10-10 | 1,377 | 1,488 | 1,361 | 1,433 | 1,561,700 | 1,433 |
| 2017-10-06 | 1,210 | 1,244 | 1,183 | 1,227 | 404,700 | 1,227 |
| 2017-10-05 | 1,188 | 1,195 | 1,176 | 1,190 | 120,200 | 1,190 |
| 2017-10-04 | 1,209 | 1,216 | 1,183 | 1,191 | 112,700 | 1,191 |
| 2017-10-03 | 1,247 | 1,247 | 1,195 | 1,205 | 187,000 | 1,205 |
| 2017-10-02 | 1,245 | 1,250 | 1,211 | 1,232 | 148,800 | 1,232 |
| 2017-09-29 | 1,207 | 1,247 | 1,206 | 1,236 | 457,500 | 1,236 |
| 2017-09-28 | 1,156 | 1,292 | 1,152 | 1,219 | 673,600 | 1,219 |
| 2017-09-27 | 1,162 | 1,163 | 1,140 | 1,151 | 85,900 | 1,151 |
| 2017-09-26 | 1,150 | 1,152 | 1,134 | 1,151 | 76,800 | 1,151 |
| 2017-09-25 | 1,138 | 1,164 | 1,138 | 1,153 | 85,200 | 1,153 |
| 2017-09-22 | 1,144 | 1,170 | 1,137 | 1,143 | 153,100 | 1,143 |
| 2017-09-21 | 1,145 | 1,157 | 1,134 | 1,145 | 155,200 | 1,145 |
| 2017-09-20 | 1,169 | 1,175 | 1,136 | 1,144 | 225,200 | 1,144 |
| 2017-09-19 | 1,198 | 1,209 | 1,168 | 1,178 | 186,400 | 1,178 |
| 2017-09-15 | 1,170 | 1,170 | 1,146 | 1,153 | 87,700 | 1,153 |
| 2017-09-14 | 1,173 | 1,181 | 1,151 | 1,160 | 114,400 | 1,160 |
| 2017-09-13 | 1,179 | 1,193 | 1,164 | 1,175 | 159,500 | 1,175 |
| 2017-09-12 | 1,150 | 1,168 | 1,141 | 1,168 | 133,600 | 1,168 |
| 2017-09-11 | 1,150 | 1,155 | 1,132 | 1,145 | 100,300 | 1,145 |
| 2017-09-08 | 1,160 | 1,169 | 1,125 | 1,129 | 145,600 | 1,129 |
| 2017-09-07 | 1,126 | 1,155 | 1,126 | 1,142 | 171,400 | 1,142 |
| 2017-09-06 | 1,087 | 1,132 | 1,072 | 1,121 | 151,900 | 1,121 |
| 2017-09-05 | 1,135 | 1,151 | 1,092 | 1,095 | 131,600 | 1,095 |
| 2017-09-04 | 1,159 | 1,170 | 1,133 | 1,133 | 111,100 | 1,133 |
| 2017-09-01 | 1,169 | 1,169 | 1,149 | 1,158 | 86,700 | 1,158 |
| 2017-08-31 | 1,180 | 1,180 | 1,142 | 1,161 | 210,600 | 1,161 |
| 2017-08-30 | 1,179 | 1,184 | 1,168 | 1,177 | 88,700 | 1,177 |
| 2017-08-29 | 1,175 | 1,183 | 1,162 | 1,169 | 105,700 | 1,169 |
| 2017-08-28 | 1,170 | 1,184 | 1,166 | 1,180 | 110,000 | 1,180 |
| 2017-08-25 | 1,171 | 1,183 | 1,159 | 1,165 | 80,100 | 1,165 |
| 2017-08-24 | 1,173 | 1,174 | 1,159 | 1,166 | 79,000 | 1,166 |
| 2017-08-23 | 1,200 | 1,202 | 1,173 | 1,177 | 132,500 | 1,177 |
| 2017-08-22 | 1,170 | 1,211 | 1,166 | 1,182 | 355,800 | 1,182 |
| 2017-08-21 | 1,160 | 1,186 | 1,158 | 1,170 | 263,800 | 1,170 |
| 2017-08-18 | 1,135 | 1,175 | 1,124 | 1,141 | 400,200 | 1,141 |
| 2017-08-17 | 1,173 | 1,203 | 1,154 | 1,155 | 210,500 | 1,155 |
| 2017-08-16 | 1,166 | 1,227 | 1,158 | 1,170 | 486,900 | 1,170 |
| 2017-08-15 | 1,171 | 1,189 | 1,136 | 1,136 | 218,300 | 1,136 |
| 2017-08-14 | 1,145 | 1,170 | 1,136 | 1,157 | 184,700 | 1,157 |
| 2017-08-10 | 1,173 | 1,194 | 1,141 | 1,170 | 168,400 | 1,170 |
| 2017-08-09 | 1,199 | 1,229 | 1,180 | 1,181 | 219,300 | 1,181 |
| 2017-08-08 | 1,191 | 1,203 | 1,178 | 1,195 | 135,600 | 1,195 |
| 2017-08-07 | 1,192 | 1,209 | 1,188 | 1,188 | 198,000 | 1,188 |
| 2017-08-04 | 1,174 | 1,208 | 1,173 | 1,192 | 122,100 | 1,192 |
| 2017-08-03 | 1,202 | 1,223 | 1,180 | 1,200 | 229,400 | 1,200 |
| 2017-08-02 | 1,196 | 1,198 | 1,171 | 1,187 | 241,000 | 1,187 |
| 2017-08-01 | 1,232 | 1,246 | 1,167 | 1,173 | 301,700 | 1,173 |
| 2017-07-31 | 1,284 | 1,285 | 1,220 | 1,226 | 320,900 | 1,226 |
| 2017-07-28 | 1,301 | 1,301 | 1,269 | 1,277 | 170,100 | 1,277 |
| 2017-07-27 | 1,294 | 1,312 | 1,276 | 1,308 | 237,700 | 1,308 |
| 2017-07-26 | 1,297 | 1,313 | 1,274 | 1,292 | 241,100 | 1,292 |
| 2017-07-25 | 1,321 | 1,328 | 1,277 | 1,287 | 200,800 | 1,287 |
| 2017-07-24 | 1,323 | 1,335 | 1,286 | 1,302 | 413,300 | 1,302 |
| 2017-07-21 | 1,320 | 1,378 | 1,320 | 1,335 | 475,200 | 1,335 |
| 2017-07-20 | 1,267 | 1,314 | 1,260 | 1,314 | 444,700 | 1,314 |
| 2017-07-19 | 1,250 | 1,288 | 1,220 | 1,259 | 651,000 | 1,259 |
| 2017-07-18 | 1,175 | 1,270 | 1,163 | 1,257 | 1,438,300 | 1,257 |
| 2017-07-14 | 1,079 | 1,106 | 1,069 | 1,096 | 281,500 | 1,096 |
| 2017-07-13 | 1,061 | 1,098 | 1,061 | 1,078 | 176,500 | 1,078 |
| 2017-07-12 | 1,092 | 1,092 | 1,062 | 1,066 | 135,500 | 1,066 |
| 2017-07-11 | 1,042 | 1,108 | 1,040 | 1,096 | 288,600 | 1,096 |
| 2017-07-10 | 1,023 | 1,040 | 1,023 | 1,036 | 114,100 | 1,036 |
| 2017-07-07 | 1,015 | 1,030 | 1,011 | 1,018 | 174,300 | 1,018 |
| 2017-07-06 | 1,006 | 1,026 | 1,003 | 1,018 | 101,100 | 1,018 |
| 2017-07-05 | 1,023 | 1,023 | 1,007 | 1,018 | 116,700 | 1,018 |
| 2017-07-04 | 1,046 | 1,049 | 1,011 | 1,019 | 197,700 | 1,019 |
| 2017-07-03 | 1,033 | 1,052 | 1,024 | 1,046 | 131,300 | 1,046 |
| 2017-06-30 | 1,058 | 1,059 | 1,023 | 1,037 | 201,400 | 1,037 |
| 2017-06-29 | 1,033 | 1,064 | 1,024 | 1,061 | 208,800 | 1,061 |
| 2017-06-28 | 1,068 | 1,069 | 1,018 | 1,033 | 514,600 | 1,033 |
| 2017-06-27 | 1,099 | 1,116 | 1,086 | 1,096 | 87,700 | 1,096 |
| 2017-06-26 | 1,080 | 1,093 | 1,065 | 1,091 | 157,200 | 1,091 |
| 2017-06-23 | 1,116 | 1,123 | 1,078 | 1,085 | 129,800 | 1,085 |
| 2017-06-22 | 1,111 | 1,126 | 1,106 | 1,116 | 142,700 | 1,116 |
| 2017-06-21 | 1,136 | 1,137 | 1,111 | 1,114 | 149,000 | 1,114 |
| 2017-06-20 | 1,144 | 1,145 | 1,106 | 1,130 | 327,900 | 1,130 |
| 2017-06-19 | 1,153 | 1,162 | 1,102 | 1,129 | 544,000 | 1,129 |
| 2017-06-16 | 1,056 | 1,169 | 1,053 | 1,153 | 1,115,700 | 1,153 |
| 2017-06-15 | 969 | 1,036 | 969 | 1,036 | 639,900 | 1,036 |
| 2017-06-14 | 948 | 961 | 941 | 960 | 194,700 | 960 |
| 2017-06-13 | 934 | 944 | 927 | 933 | 133,000 | 933 |
| 2017-06-12 | 928 | 938 | 919 | 937 | 108,300 | 937 |
| 2017-06-09 | 945 | 957 | 924 | 928 | 158,700 | 928 |
| 2017-06-08 | 956 | 964 | 945 | 960 | 153,300 | 960 |
| 2017-06-07 | 940 | 960 | 926 | 956 | 122,800 | 956 |
| 2017-06-06 | 966 | 972 | 941 | 952 | 141,500 | 952 |
| 2017-06-05 | 933 | 965 | 933 | 963 | 184,200 | 963 |
| 2017-06-02 | 940 | 945 | 929 | 933 | 238,000 | 933 |
| 2017-06-01 | 923 | 932 | 920 | 930 | 173,100 | 930 |
| 2017-05-31 | 915 | 935 | 914 | 920 | 203,100 | 920 |
| 2017-05-30 | 960 | 960 | 914 | 923 | 264,700 | 923 |
| 2017-05-29 | 954 | 988 | 948 | 963 | 273,600 | 963 |
| 2017-05-26 | 981 | 1,011 | 976 | 981 | 381,300 | 981 |
| 2017-05-25 | 979 | 986 | 973 | 981 | 85,600 | 981 |
| 2017-05-24 | 976 | 993 | 976 | 978 | 153,900 | 978 |
| 2017-05-23 | 961 | 987 | 961 | 974 | 186,900 | 974 |
| 2017-05-22 | 962 | 972 | 954 | 969 | 160,200 | 969 |
| 2017-05-19 | 965 | 988 | 960 | 966 | 176,900 | 966 |
| 2017-05-18 | 950 | 967 | 948 | 962 | 166,300 | 962 |
| 2017-05-17 | 960 | 969 | 952 | 967 | 125,900 | 967 |
| 2017-05-16 | 950 | 979 | 950 | 972 | 170,700 | 972 |
| 2017-05-15 | 943 | 965 | 932 | 949 | 201,000 | 949 |
| 2017-05-12 | 943 | 964 | 929 | 951 | 242,900 | 951 |
| 2017-05-11 | 935 | 955 | 914 | 943 | 274,300 | 943 |
| 2017-05-10 | 914 | 932 | 911 | 931 | 202,400 | 931 |
| 2017-05-09 | 877 | 906 | 872 | 902 | 301,800 | 902 |
| 2017-05-08 | 850 | 876 | 849 | 873 | 175,800 | 873 |
| 2017-05-02 | 838 | 845 | 830 | 840 | 125,400 | 840 |
| 2017-05-01 | 826 | 839 | 815 | 835 | 138,700 | 835 |
| 2017-04-28 | 833 | 836 | 825 | 828 | 57,400 | 828 |
| 2017-04-27 | 833 | 839 | 828 | 836 | 93,700 | 836 |
| 2017-04-26 | 829 | 834 | 822 | 830 | 132,200 | 830 |
| 2017-04-25 | 849 | 849 | 821 | 827 | 208,600 | 827 |
| 2017-04-24 | 846 | 880 | 836 | 846 | 387,300 | 846 |
| 2017-04-21 | 849 | 850 | 820 | 837 | 117,000 | 837 |
| 2017-04-20 | 831 | 843 | 826 | 840 | 116,400 | 840 |
| 2017-04-19 | 821 | 839 | 819 | 830 | 157,400 | 830 |
| 2017-04-18 | 837 | 837 | 819 | 823 | 91,800 | 823 |
| 2017-04-17 | 809 | 831 | 809 | 826 | 190,500 | 826 |
| 2017-04-14 | 844 | 848 | 797 | 808 | 202,300 | 808 |
| 2017-04-13 | 839 | 853 | 816 | 844 | 201,500 | 844 |
| 2017-04-12 | 820 | 853 | 819 | 845 | 308,000 | 845 |
| 2017-04-11 | 822 | 833 | 815 | 825 | 102,500 | 825 |
| 2017-04-10 | 825 | 826 | 812 | 822 | 183,400 | 822 |
| 2017-04-07 | 825 | 838 | 808 | 832 | 217,900 | 832 |
| 2017-04-06 | 827 | 831 | 813 | 819 | 208,200 | 819 |
| 2017-04-05 | 823 | 829 | 816 | 827 | 137,500 | 827 |
| 2017-04-04 | 818 | 824 | 808 | 824 | 221,200 | 824 |
| 2017-04-03 | 800 | 818 | 797 | 817 | 118,000 | 817 |
| 2017-03-31 | 802 | 810 | 798 | 800 | 101,500 | 800 |
| 2017-03-30 | 808 | 809 | 800 | 801 | 77,600 | 801 |
| 2017-03-29 | 798 | 809 | 798 | 809 | 76,800 | 809 |
| 2017-03-28 | 798 | 802 | 789 | 802 | 82,100 | 802 |
| 2017-03-27 | 809 | 814 | 793 | 795 | 87,300 | 795 |
| 2017-03-24 | 794 | 803 | 793 | 801 | 77,300 | 801 |
| 2017-03-23 | 796 | 801 | 792 | 798 | 83,100 | 798 |
| 2017-03-22 | 800 | 804 | 791 | 797 | 126,500 | 797 |
| 2017-03-21 | 783 | 808 | 780 | 795 | 187,800 | 795 |
| 2017-03-17 | 785 | 796 | 781 | 787 | 75,700 | 787 |
| 2017-03-16 | 784 | 792 | 780 | 785 | 104,700 | 785 |
| 2017-03-15 | 792 | 793 | 785 | 790 | 79,200 | 790 |
| 2017-03-14 | 790 | 798 | 786 | 794 | 100,800 | 794 |
| 2017-03-13 | 782 | 797 | 782 | 788 | 117,400 | 788 |
| 2017-03-10 | 783 | 789 | 780 | 785 | 114,500 | 785 |
| 2017-03-09 | 787 | 789 | 778 | 781 | 95,300 | 781 |
| 2017-03-08 | 801 | 801 | 787 | 789 | 64,200 | 789 |
| 2017-03-07 | 797 | 797 | 783 | 793 | 110,400 | 793 |
| 2017-03-06 | 804 | 807 | 797 | 799 | 76,200 | 799 |
| 2017-03-03 | 812 | 812 | 801 | 808 | 50,100 | 808 |
| 2017-03-02 | 825 | 825 | 805 | 809 | 79,700 | 809 |
| 2017-03-01 | 834 | 835 | 803 | 813 | 152,700 | 813 |
| 2017-02-28 | 825 | 838 | 817 | 830 | 140,200 | 830 |
| 2017-02-27 | 815 | 817 | 799 | 804 | 122,600 | 804 |
| 2017-02-24 | 800 | 824 | 798 | 818 | 81,400 | 818 |
| 2017-02-23 | 811 | 811 | 800 | 809 | 33,900 | 809 |
| 2017-02-22 | 822 | 823 | 809 | 811 | 60,100 | 811 |
| 2017-02-21 | 813 | 822 | 807 | 822 | 75,200 | 822 |
| 2017-02-20 | 805 | 812 | 799 | 812 | 69,000 | 812 |
| 2017-02-17 | 810 | 815 | 801 | 813 | 53,100 | 813 |
| 2017-02-16 | 813 | 819 | 807 | 811 | 52,700 | 811 |
| 2017-02-15 | 807 | 813 | 798 | 812 | 89,100 | 812 |
| 2017-02-14 | 805 | 808 | 788 | 792 | 74,600 | 792 |
| 2017-02-13 | 800 | 807 | 797 | 799 | 82,300 | 799 |
| 2017-02-10 | 808 | 808 | 793 | 799 | 100,000 | 799 |
| 2017-02-09 | 787 | 804 | 786 | 800 | 125,700 | 800 |
| 2017-02-08 | 788 | 800 | 776 | 784 | 111,700 | 784 |
| 2017-02-07 | 772 | 794 | 767 | 790 | 159,400 | 790 |
| 2017-02-06 | 768 | 782 | 766 | 776 | 136,200 | 776 |
| 2017-02-03 | 770 | 772 | 761 | 762 | 68,500 | 762 |
| 2017-02-02 | 775 | 784 | 770 | 770 | 102,100 | 770 |
| 2017-02-01 | 766 | 779 | 763 | 775 | 74,200 | 775 |
| 2017-01-31 | 770 | 773 | 758 | 771 | 146,500 | 771 |
| 2017-01-30 | 779 | 788 | 766 | 779 | 321,800 | 779 |
| 2017-01-27 | 789 | 789 | 769 | 772 | 141,200 | 772 |
| 2017-01-26 | 783 | 795 | 777 | 783 | 144,100 | 783 |
| 2017-01-25 | 783 | 793 | 780 | 784 | 193,300 | 784 |
| 2017-01-24 | 757 | 774 | 757 | 771 | 148,500 | 771 |
| 2017-01-23 | 758 | 760 | 745 | 752 | 118,700 | 752 |
| 2017-01-20 | 762 | 764 | 750 | 758 | 186,900 | 758 |
| 2017-01-19 | 771 | 772 | 761 | 762 | 140,700 | 762 |
| 2017-01-18 | 791 | 793 | 761 | 763 | 259,600 | 763 |
| 2017-01-17 | 803 | 808 | 794 | 794 | 84,600 | 794 |
| 2017-01-16 | 805 | 817 | 794 | 807 | 151,300 | 807 |
| 2017-01-13 | 801 | 815 | 795 | 809 | 144,400 | 809 |
| 2017-01-12 | 825 | 825 | 795 | 805 | 155,100 | 805 |
| 2017-01-11 | 837 | 839 | 824 | 830 | 135,000 | 830 |
| 2017-01-10 | 848 | 849 | 822 | 829 | 104,100 | 829 |
| 2017-01-06 | 830 | 850 | 829 | 845 | 128,000 | 845 |
| 2017-01-05 | 820 | 835 | 820 | 830 | 90,400 | 830 |
| 2017-01-04 | 810 | 827 | 810 | 824 | 95,200 | 824 |
分割・併合履歴 ： [2013-11-27]1株→100株