2268 B-R サーティワン アイスクリーム(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 | 4,055 | 4,065 | 4,050 | 4,065 | 1,300 | 4,065 |
| 2017-12-28 | 4,055 | 4,060 | 4,040 | 4,045 | 1,700 | 4,045 |
| 2017-12-27 | 4,030 | 4,060 | 4,025 | 4,040 | 7,800 | 4,040 |
| 2017-12-26 | 4,130 | 4,140 | 4,120 | 4,120 | 8,100 | 4,120 |
| 2017-12-25 | 4,125 | 4,130 | 4,115 | 4,130 | 4,600 | 4,130 |
| 2017-12-22 | 4,120 | 4,125 | 4,105 | 4,125 | 3,600 | 4,125 |
| 2017-12-21 | 4,125 | 4,125 | 4,110 | 4,120 | 1,200 | 4,120 |
| 2017-12-20 | 4,125 | 4,125 | 4,110 | 4,120 | 1,600 | 4,120 |
| 2017-12-19 | 4,120 | 4,120 | 4,090 | 4,120 | 2,200 | 4,120 |
| 2017-12-18 | 4,095 | 4,120 | 4,090 | 4,120 | 2,100 | 4,120 |
| 2017-12-15 | 4,080 | 4,100 | 4,080 | 4,080 | 1,300 | 4,080 |
| 2017-12-14 | 4,090 | 4,105 | 4,080 | 4,080 | 2,600 | 4,080 |
| 2017-12-13 | 4,100 | 4,110 | 4,090 | 4,090 | 2,700 | 4,090 |
| 2017-12-12 | 4,085 | 4,100 | 4,085 | 4,100 | 2,900 | 4,100 |
| 2017-12-11 | 4,085 | 4,085 | 4,080 | 4,085 | 2,300 | 4,085 |
| 2017-12-08 | 4,075 | 4,080 | 4,075 | 4,080 | 1,900 | 4,080 |
| 2017-12-07 | 4,070 | 4,075 | 4,070 | 4,075 | 2,000 | 4,075 |
| 2017-12-06 | 4,080 | 4,080 | 4,070 | 4,075 | 900 | 4,075 |
| 2017-12-05 | 4,075 | 4,080 | 4,070 | 4,080 | 2,200 | 4,080 |
| 2017-12-04 | 4,075 | 4,075 | 4,070 | 4,075 | 1,500 | 4,075 |
| 2017-12-01 | 4,070 | 4,075 | 4,065 | 4,070 | 2,000 | 4,070 |
| 2017-11-30 | 4,080 | 4,080 | 4,075 | 4,075 | 1,000 | 4,075 |
| 2017-11-29 | 4,075 | 4,080 | 4,075 | 4,080 | 600 | 4,080 |
| 2017-11-28 | 4,080 | 4,080 | 4,070 | 4,070 | 900 | 4,070 |
| 2017-11-27 | 4,070 | 4,080 | 4,055 | 4,080 | 1,800 | 4,080 |
| 2017-11-24 | 4,055 | 4,070 | 4,050 | 4,050 | 1,600 | 4,050 |
| 2017-11-22 | 4,065 | 4,065 | 4,060 | 4,060 | 700 | 4,060 |
| 2017-11-21 | 4,050 | 4,060 | 4,050 | 4,050 | 800 | 4,050 |
| 2017-11-20 | 4,060 | 4,060 | 4,050 | 4,050 | 300 | 4,050 |
| 2017-11-17 | 4,065 | 4,065 | 4,040 | 4,040 | 1,700 | 4,040 |
| 2017-11-16 | 4,045 | 4,050 | 4,040 | 4,050 | 1,600 | 4,050 |
| 2017-11-15 | 4,065 | 4,065 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2017-11-13 | 4,055 | 4,065 | 4,055 | 4,065 | 1,200 | 4,065 |
| 2017-11-10 | 4,055 | 4,055 | 4,050 | 4,050 | 1,300 | 4,050 |
| 2017-11-09 | 4,060 | 4,065 | 4,050 | 4,055 | 1,700 | 4,055 |
| 2017-11-08 | 4,060 | 4,065 | 4,055 | 4,055 | 500 | 4,055 |
| 2017-11-07 | 4,060 | 4,060 | 4,060 | 4,060 | 700 | 4,060 |
| 2017-11-06 | 4,065 | 4,070 | 4,060 | 4,060 | 1,400 | 4,060 |
| 2017-11-02 | 4,060 | 4,070 | 4,050 | 4,065 | 1,500 | 4,065 |
| 2017-11-01 | 4,060 | 4,065 | 4,050 | 4,065 | 1,200 | 4,065 |
| 2017-10-31 | 4,055 | 4,060 | 4,045 | 4,060 | 1,300 | 4,060 |
| 2017-10-30 | 4,055 | 4,060 | 4,040 | 4,060 | 1,500 | 4,060 |
| 2017-10-27 | 4,040 | 4,055 | 4,040 | 4,045 | 2,100 | 4,045 |
| 2017-10-26 | 4,060 | 4,060 | 4,045 | 4,055 | 1,700 | 4,055 |
| 2017-10-25 | 4,045 | 4,060 | 4,045 | 4,060 | 500 | 4,060 |
| 2017-10-24 | 4,065 | 4,070 | 4,045 | 4,045 | 2,800 | 4,045 |
| 2017-10-23 | 4,060 | 4,065 | 4,055 | 4,065 | 1,200 | 4,065 |
| 2017-10-20 | 4,050 | 4,065 | 4,050 | 4,060 | 2,800 | 4,060 |
| 2017-10-19 | 4,060 | 4,060 | 4,060 | 4,060 | 100 | 4,060 |
| 2017-10-18 | 4,060 | 4,060 | 4,060 | 4,060 | 300 | 4,060 |
| 2017-10-17 | 4,075 | 4,075 | 4,050 | 4,060 | 700 | 4,060 |
| 2017-10-16 | 4,075 | 4,075 | 4,050 | 4,050 | 900 | 4,050 |
| 2017-10-13 | 4,045 | 4,060 | 4,045 | 4,045 | 900 | 4,045 |
| 2017-10-12 | 4,060 | 4,060 | 4,045 | 4,045 | 2,400 | 4,045 |
| 2017-10-11 | 4,070 | 4,075 | 4,060 | 4,060 | 500 | 4,060 |
| 2017-10-10 | 4,075 | 4,075 | 4,070 | 4,075 | 800 | 4,075 |
| 2017-10-06 | 4,070 | 4,075 | 4,065 | 4,075 | 1,200 | 4,075 |
| 2017-10-05 | 4,075 | 4,075 | 4,075 | 4,075 | 300 | 4,075 |
| 2017-10-04 | 4,075 | 4,075 | 4,070 | 4,075 | 1,200 | 4,075 |
| 2017-10-03 | 4,070 | 4,070 | 4,070 | 4,070 | 1,000 | 4,070 |
| 2017-10-02 | 4,065 | 4,065 | 4,065 | 4,065 | 400 | 4,065 |
| 2017-09-29 | 4,065 | 4,065 | 4,060 | 4,060 | 400 | 4,060 |
| 2017-09-28 | 4,040 | 4,055 | 4,035 | 4,055 | 1,600 | 4,055 |
| 2017-09-27 | 4,065 | 4,065 | 4,045 | 4,065 | 1,000 | 4,065 |
| 2017-09-26 | 4,050 | 4,060 | 4,030 | 4,040 | 1,800 | 4,040 |
| 2017-09-25 | 4,050 | 4,050 | 4,020 | 4,030 | 900 | 4,030 |
| 2017-09-22 | 4,020 | 4,025 | 4,020 | 4,020 | 800 | 4,020 |
| 2017-09-21 | 4,020 | 4,030 | 4,020 | 4,030 | 800 | 4,030 |
| 2017-09-20 | 4,030 | 4,030 | 4,020 | 4,020 | 700 | 4,020 |
| 2017-09-19 | 4,020 | 4,035 | 4,020 | 4,030 | 500 | 4,030 |
| 2017-09-15 | 4,025 | 4,025 | 4,015 | 4,015 | 700 | 4,015 |
| 2017-09-14 | 4,035 | 4,045 | 4,025 | 4,045 | 700 | 4,045 |
| 2017-09-13 | 4,045 | 4,045 | 4,045 | 4,045 | 300 | 4,045 |
| 2017-09-12 | 4,065 | 4,065 | 4,005 | 4,010 | 2,900 | 4,010 |
| 2017-09-11 | 4,005 | 4,025 | 4,005 | 4,025 | 2,900 | 4,025 |
| 2017-09-08 | 4,025 | 4,045 | 4,020 | 4,020 | 800 | 4,020 |
| 2017-09-07 | 4,020 | 4,030 | 4,020 | 4,025 | 400 | 4,025 |
| 2017-09-06 | 4,020 | 4,025 | 4,020 | 4,020 | 700 | 4,020 |
| 2017-09-05 | 4,030 | 4,040 | 4,025 | 4,025 | 600 | 4,025 |
| 2017-09-04 | 4,035 | 4,040 | 4,025 | 4,025 | 1,400 | 4,025 |
| 2017-09-01 | 4,035 | 4,040 | 4,030 | 4,035 | 1,100 | 4,035 |
| 2017-08-31 | 4,025 | 4,030 | 4,025 | 4,030 | 500 | 4,030 |
| 2017-08-30 | 4,030 | 4,030 | 4,025 | 4,025 | 200 | 4,025 |
| 2017-08-29 | 4,030 | 4,050 | 4,020 | 4,030 | 1,800 | 4,030 |
| 2017-08-28 | 4,035 | 4,065 | 4,030 | 4,030 | 1,000 | 4,030 |
| 2017-08-25 | 4,065 | 4,065 | 4,035 | 4,035 | 500 | 4,035 |
| 2017-08-24 | 4,060 | 4,070 | 4,050 | 4,070 | 400 | 4,070 |
| 2017-08-23 | 4,055 | 4,060 | 4,050 | 4,050 | 500 | 4,050 |
| 2017-08-22 | 4,035 | 4,055 | 4,035 | 4,035 | 600 | 4,035 |
| 2017-08-21 | 4,035 | 4,050 | 4,025 | 4,050 | 1,200 | 4,050 |
| 2017-08-18 | 4,025 | 4,040 | 4,025 | 4,040 | 900 | 4,040 |
| 2017-08-17 | 4,030 | 4,035 | 4,025 | 4,035 | 800 | 4,035 |
| 2017-08-16 | 4,035 | 4,035 | 4,030 | 4,030 | 400 | 4,030 |
| 2017-08-15 | 4,035 | 4,040 | 4,035 | 4,040 | 500 | 4,040 |
| 2017-08-14 | 4,040 | 4,040 | 4,035 | 4,040 | 1,100 | 4,040 |
| 2017-08-10 | 4,045 | 4,045 | 4,040 | 4,045 | 700 | 4,045 |
| 2017-08-09 | 4,060 | 4,060 | 4,050 | 4,050 | 300 | 4,050 |
| 2017-08-08 | 4,070 | 4,070 | 4,045 | 4,065 | 500 | 4,065 |
| 2017-08-07 | 4,060 | 4,080 | 4,055 | 4,075 | 1,600 | 4,075 |
| 2017-08-04 | 4,050 | 4,065 | 4,045 | 4,045 | 700 | 4,045 |
| 2017-08-03 | 4,050 | 4,060 | 4,045 | 4,045 | 1,200 | 4,045 |
| 2017-08-02 | 4,050 | 4,050 | 4,045 | 4,050 | 900 | 4,050 |
| 2017-08-01 | 4,040 | 4,070 | 4,040 | 4,050 | 600 | 4,050 |
| 2017-07-31 | 4,045 | 4,070 | 4,040 | 4,070 | 700 | 4,070 |
| 2017-07-28 | 4,045 | 4,065 | 4,040 | 4,040 | 600 | 4,040 |
| 2017-07-27 | 4,045 | 4,045 | 4,045 | 4,045 | 200 | 4,045 |
| 2017-07-26 | 4,055 | 4,065 | 4,050 | 4,050 | 700 | 4,050 |
| 2017-07-25 | 4,040 | 4,055 | 4,040 | 4,055 | 500 | 4,055 |
| 2017-07-24 | 4,070 | 4,070 | 4,030 | 4,035 | 1,600 | 4,035 |
| 2017-07-21 | 4,065 | 4,080 | 4,065 | 4,070 | 900 | 4,070 |
| 2017-07-20 | 4,055 | 4,090 | 4,055 | 4,065 | 800 | 4,065 |
| 2017-07-19 | 4,050 | 4,055 | 4,050 | 4,055 | 500 | 4,055 |
| 2017-07-18 | 4,090 | 4,090 | 4,055 | 4,060 | 1,900 | 4,060 |
| 2017-07-14 | 4,050 | 4,100 | 4,050 | 4,085 | 2,200 | 4,085 |
| 2017-07-13 | 4,030 | 4,035 | 4,030 | 4,035 | 1,100 | 4,035 |
| 2017-07-12 | 4,040 | 4,040 | 4,030 | 4,030 | 800 | 4,030 |
| 2017-07-11 | 4,050 | 4,050 | 4,040 | 4,040 | 600 | 4,040 |
| 2017-07-10 | 4,035 | 4,050 | 4,030 | 4,030 | 1,400 | 4,030 |
| 2017-07-07 | 4,040 | 4,040 | 4,030 | 4,030 | 2,000 | 4,030 |
| 2017-07-06 | 4,050 | 4,070 | 4,035 | 4,070 | 1,200 | 4,070 |
| 2017-07-05 | 4,050 | 4,050 | 4,030 | 4,030 | 2,000 | 4,030 |
| 2017-07-04 | 4,075 | 4,080 | 4,050 | 4,050 | 2,200 | 4,050 |
| 2017-07-03 | 4,060 | 4,070 | 4,060 | 4,070 | 1,200 | 4,070 |
| 2017-06-30 | 4,090 | 4,095 | 4,065 | 4,095 | 1,800 | 4,095 |
| 2017-06-29 | 4,055 | 4,090 | 4,055 | 4,090 | 2,900 | 4,090 |
| 2017-06-28 | 4,075 | 4,085 | 4,055 | 4,055 | 10,900 | 4,055 |
| 2017-06-27 | 4,145 | 4,160 | 4,140 | 4,160 | 9,200 | 4,160 |
| 2017-06-26 | 4,140 | 4,145 | 4,130 | 4,145 | 5,300 | 4,145 |
| 2017-06-23 | 4,135 | 4,140 | 4,125 | 4,140 | 2,400 | 4,140 |
| 2017-06-22 | 4,130 | 4,135 | 4,130 | 4,135 | 1,700 | 4,135 |
| 2017-06-21 | 4,135 | 4,135 | 4,125 | 4,130 | 1,000 | 4,130 |
| 2017-06-20 | 4,130 | 4,135 | 4,125 | 4,125 | 1,600 | 4,125 |
| 2017-06-19 | 4,135 | 4,135 | 4,120 | 4,135 | 1,600 | 4,135 |
| 2017-06-16 | 4,125 | 4,135 | 4,120 | 4,135 | 1,800 | 4,135 |
| 2017-06-15 | 4,125 | 4,130 | 4,105 | 4,130 | 2,500 | 4,130 |
| 2017-06-14 | 4,110 | 4,125 | 4,105 | 4,125 | 800 | 4,125 |
| 2017-06-13 | 4,125 | 4,130 | 4,110 | 4,120 | 900 | 4,120 |
| 2017-06-12 | 4,100 | 4,125 | 4,100 | 4,125 | 1,800 | 4,125 |
| 2017-06-09 | 4,105 | 4,110 | 4,100 | 4,100 | 1,600 | 4,100 |
| 2017-06-08 | 4,115 | 4,115 | 4,100 | 4,105 | 3,400 | 4,105 |
| 2017-06-07 | 4,115 | 4,125 | 4,110 | 4,110 | 1,800 | 4,110 |
| 2017-06-06 | 4,130 | 4,130 | 4,115 | 4,115 | 2,700 | 4,115 |
| 2017-06-05 | 4,135 | 4,140 | 4,110 | 4,140 | 2,500 | 4,140 |
| 2017-06-02 | 4,130 | 4,135 | 4,130 | 4,135 | 2,300 | 4,135 |
| 2017-06-01 | 4,130 | 4,140 | 4,130 | 4,130 | 1,700 | 4,130 |
| 2017-05-31 | 4,140 | 4,150 | 4,130 | 4,130 | 2,500 | 4,130 |
| 2017-05-30 | 4,120 | 4,140 | 4,105 | 4,140 | 3,700 | 4,140 |
| 2017-05-29 | 4,115 | 4,145 | 4,110 | 4,135 | 2,900 | 4,135 |
| 2017-05-26 | 4,105 | 4,120 | 4,095 | 4,110 | 2,900 | 4,110 |
| 2017-05-25 | 4,085 | 4,100 | 4,085 | 4,100 | 3,100 | 4,100 |
| 2017-05-24 | 4,090 | 4,090 | 4,080 | 4,085 | 2,400 | 4,085 |
| 2017-05-23 | 4,080 | 4,085 | 4,075 | 4,085 | 1,700 | 4,085 |
| 2017-05-22 | 4,080 | 4,080 | 4,075 | 4,075 | 1,600 | 4,075 |
| 2017-05-19 | 4,080 | 4,080 | 4,065 | 4,080 | 2,100 | 4,080 |
| 2017-05-18 | 4,070 | 4,080 | 4,055 | 4,075 | 2,200 | 4,075 |
| 2017-05-17 | 4,065 | 4,070 | 4,060 | 4,070 | 1,800 | 4,070 |
| 2017-05-16 | 4,075 | 4,080 | 4,065 | 4,070 | 800 | 4,070 |
| 2017-05-15 | 4,060 | 4,080 | 4,060 | 4,075 | 2,700 | 4,075 |
| 2017-05-12 | 4,055 | 4,060 | 4,050 | 4,060 | 1,700 | 4,060 |
| 2017-05-11 | 4,050 | 4,050 | 4,040 | 4,050 | 1,400 | 4,050 |
| 2017-05-10 | 4,055 | 4,055 | 4,045 | 4,045 | 1,200 | 4,045 |
| 2017-05-09 | 4,055 | 4,055 | 4,040 | 4,050 | 800 | 4,050 |
| 2017-05-08 | 4,050 | 4,055 | 4,045 | 4,050 | 1,500 | 4,050 |
| 2017-05-02 | 4,050 | 4,050 | 4,030 | 4,050 | 2,700 | 4,050 |
| 2017-05-01 | 4,035 | 4,035 | 4,030 | 4,030 | 600 | 4,030 |
| 2017-04-28 | 4,030 | 4,035 | 4,010 | 4,030 | 1,800 | 4,030 |
| 2017-04-27 | 4,020 | 4,025 | 4,020 | 4,025 | 200 | 4,025 |
| 2017-04-26 | 4,030 | 4,030 | 4,025 | 4,025 | 1,100 | 4,025 |
| 2017-04-25 | 4,010 | 4,030 | 4,005 | 4,030 | 1,500 | 4,030 |
| 2017-04-24 | 4,035 | 4,035 | 4,005 | 4,015 | 1,700 | 4,015 |
| 2017-04-21 | 4,040 | 4,040 | 4,030 | 4,035 | 1,100 | 4,035 |
| 2017-04-20 | 4,010 | 4,030 | 4,010 | 4,020 | 1,000 | 4,020 |
| 2017-04-19 | 4,005 | 4,010 | 4,005 | 4,010 | 300 | 4,010 |
| 2017-04-18 | 4,005 | 4,030 | 4,005 | 4,010 | 1,000 | 4,010 |
| 2017-04-17 | 4,000 | 4,005 | 4,000 | 4,005 | 300 | 4,005 |
| 2017-04-14 | 4,010 | 4,010 | 4,000 | 4,000 | 500 | 4,000 |
| 2017-04-13 | 4,010 | 4,010 | 4,010 | 4,010 | 200 | 4,010 |
| 2017-04-12 | 4,005 | 4,005 | 4,000 | 4,000 | 1,900 | 4,000 |
| 2017-04-11 | 4,020 | 4,020 | 4,005 | 4,015 | 700 | 4,015 |
| 2017-04-10 | 4,020 | 4,020 | 4,020 | 4,020 | 200 | 4,020 |
| 2017-04-07 | 4,025 | 4,025 | 4,010 | 4,020 | 1,300 | 4,020 |
| 2017-04-06 | 4,040 | 4,040 | 4,005 | 4,005 | 1,600 | 4,005 |
| 2017-04-05 | 4,040 | 4,040 | 4,025 | 4,025 | 1,300 | 4,025 |
| 2017-04-04 | 4,025 | 4,040 | 4,025 | 4,040 | 1,000 | 4,040 |
| 2017-04-03 | 4,020 | 4,025 | 4,015 | 4,020 | 1,400 | 4,020 |
| 2017-03-31 | 4,020 | 4,020 | 4,015 | 4,020 | 900 | 4,020 |
| 2017-03-30 | 4,015 | 4,020 | 4,015 | 4,020 | 700 | 4,020 |
| 2017-03-29 | 4,015 | 4,020 | 4,010 | 4,015 | 2,000 | 4,015 |
| 2017-03-28 | 4,015 | 4,015 | 4,010 | 4,010 | 1,800 | 4,010 |
| 2017-03-27 | 4,010 | 4,015 | 4,010 | 4,015 | 1,500 | 4,015 |
| 2017-03-24 | 4,010 | 4,015 | 4,005 | 4,010 | 1,500 | 4,010 |
| 2017-03-23 | 4,015 | 4,015 | 4,000 | 4,005 | 1,200 | 4,005 |
| 2017-03-22 | 4,010 | 4,010 | 4,000 | 4,005 | 800 | 4,005 |
| 2017-03-21 | 4,000 | 4,015 | 4,000 | 4,000 | 1,100 | 4,000 |
| 2017-03-17 | 4,005 | 4,015 | 4,000 | 4,000 | 600 | 4,000 |
| 2017-03-16 | 4,015 | 4,015 | 4,000 | 4,000 | 1,700 | 4,000 |
| 2017-03-15 | 4,010 | 4,010 | 4,010 | 4,010 | 700 | 4,010 |
| 2017-03-14 | 4,010 | 4,015 | 4,005 | 4,010 | 1,200 | 4,010 |
| 2017-03-13 | 4,015 | 4,015 | 4,005 | 4,010 | 1,200 | 4,010 |
| 2017-03-10 | 4,015 | 4,015 | 4,010 | 4,015 | 800 | 4,015 |
| 2017-03-09 | 4,000 | 4,015 | 4,000 | 4,015 | 300 | 4,015 |
| 2017-03-08 | 4,015 | 4,015 | 4,000 | 4,010 | 1,000 | 4,010 |
| 2017-03-07 | 4,010 | 4,020 | 4,000 | 4,015 | 700 | 4,015 |
| 2017-03-06 | 4,015 | 4,020 | 4,000 | 4,000 | 1,100 | 4,000 |
| 2017-03-03 | 4,005 | 4,005 | 4,000 | 4,000 | 500 | 4,000 |
| 2017-03-02 | 4,010 | 4,010 | 4,000 | 4,000 | 800 | 4,000 |
| 2017-03-01 | 4,010 | 4,010 | 4,010 | 4,010 | 100 | 4,010 |
| 2017-02-28 | 4,000 | 4,010 | 3,995 | 3,995 | 1,200 | 3,995 |
| 2017-02-27 | 4,000 | 4,000 | 3,995 | 3,995 | 1,600 | 3,995 |
| 2017-02-24 | 3,995 | 4,000 | 3,995 | 4,000 | 700 | 4,000 |
| 2017-02-23 | 4,000 | 4,000 | 3,990 | 3,990 | 900 | 3,990 |
| 2017-02-22 | 3,995 | 4,000 | 3,990 | 3,990 | 700 | 3,990 |
| 2017-02-21 | 3,985 | 3,990 | 3,985 | 3,990 | 300 | 3,990 |
| 2017-02-20 | 3,995 | 3,995 | 3,985 | 3,985 | 1,400 | 3,985 |
| 2017-02-17 | 3,990 | 3,995 | 3,985 | 3,985 | 800 | 3,985 |
| 2017-02-16 | 3,995 | 3,995 | 3,990 | 3,990 | 600 | 3,990 |
| 2017-02-15 | 3,985 | 3,990 | 3,985 | 3,990 | 500 | 3,990 |
| 2017-02-14 | 3,980 | 3,995 | 3,980 | 3,985 | 1,100 | 3,985 |
| 2017-02-13 | 3,985 | 3,995 | 3,980 | 3,980 | 1,600 | 3,980 |
| 2017-02-10 | 3,985 | 3,985 | 3,980 | 3,985 | 1,000 | 3,985 |
| 2017-02-08 | 3,980 | 3,980 | 3,980 | 3,980 | 700 | 3,980 |
| 2017-02-07 | 3,980 | 3,990 | 3,980 | 3,990 | 600 | 3,990 |
| 2017-02-06 | 3,990 | 3,990 | 3,975 | 3,975 | 1,700 | 3,975 |
| 2017-02-03 | 3,980 | 3,990 | 3,975 | 3,990 | 1,200 | 3,990 |
| 2017-02-02 | 3,980 | 3,980 | 3,980 | 3,980 | 300 | 3,980 |
| 2017-02-01 | 3,975 | 3,980 | 3,975 | 3,980 | 600 | 3,980 |
| 2017-01-31 | 3,985 | 3,985 | 3,975 | 3,975 | 200 | 3,975 |
| 2017-01-30 | 3,975 | 3,985 | 3,975 | 3,985 | 900 | 3,985 |
| 2017-01-27 | 3,980 | 3,990 | 3,975 | 3,980 | 400 | 3,980 |
| 2017-01-26 | 3,985 | 3,990 | 3,985 | 3,985 | 1,200 | 3,985 |
| 2017-01-25 | 3,995 | 3,995 | 3,975 | 3,990 | 1,100 | 3,990 |
| 2017-01-24 | 3,990 | 3,990 | 3,980 | 3,980 | 600 | 3,980 |
| 2017-01-23 | 4,025 | 4,045 | 3,995 | 3,995 | 7,100 | 3,995 |
| 2017-01-20 | 3,975 | 3,995 | 3,975 | 3,990 | 800 | 3,990 |
| 2017-01-19 | 3,970 | 3,990 | 3,970 | 3,990 | 1,000 | 3,990 |
| 2017-01-18 | 3,975 | 3,980 | 3,975 | 3,980 | 1,500 | 3,980 |
| 2017-01-17 | 3,980 | 3,990 | 3,975 | 3,980 | 800 | 3,980 |
| 2017-01-16 | 3,980 | 3,980 | 3,980 | 3,980 | 500 | 3,980 |
| 2017-01-13 | 3,990 | 3,995 | 3,980 | 3,980 | 1,200 | 3,980 |
| 2017-01-12 | 3,995 | 3,995 | 3,980 | 3,980 | 500 | 3,980 |
| 2017-01-11 | 3,985 | 3,990 | 3,980 | 3,980 | 500 | 3,980 |
| 2017-01-10 | 3,995 | 3,995 | 3,980 | 3,985 | 1,300 | 3,985 |
| 2017-01-06 | 3,985 | 3,995 | 3,975 | 3,975 | 1,400 | 3,975 |
| 2017-01-05 | 3,995 | 3,995 | 3,985 | 3,985 | 1,300 | 3,985 |
| 2017-01-04 | 3,990 | 3,995 | 3,975 | 3,995 | 1,600 | 3,995 |
分割・併合履歴 ： [1989-12-26]1株→1.1株
