2373 (株)ケア21 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 | 3,130 | 3,220 | 3,050 | 3,220 | 2,200 | 536.67 |
| 2017-12-28 | 3,235 | 3,235 | 3,170 | 3,170 | 900 | 528.33 |
| 2017-12-27 | 3,115 | 3,200 | 3,115 | 3,200 | 2,700 | 533.33 |
| 2017-12-26 | 3,210 | 3,220 | 3,110 | 3,110 | 3,500 | 518.33 |
| 2017-12-25 | 3,285 | 3,285 | 3,200 | 3,210 | 1,700 | 535 |
| 2017-12-22 | 3,355 | 3,355 | 3,290 | 3,290 | 1,800 | 548.33 |
| 2017-12-21 | 3,355 | 3,355 | 3,355 | 3,355 | 200 | 559.17 |
| 2017-12-20 | 3,445 | 3,445 | 3,360 | 3,360 | 1,700 | 560 |
| 2017-12-19 | 3,460 | 3,460 | 3,425 | 3,460 | 1,400 | 576.67 |
| 2017-12-18 | 3,380 | 3,460 | 3,380 | 3,440 | 2,900 | 573.33 |
| 2017-12-15 | 3,335 | 3,360 | 3,335 | 3,360 | 700 | 560 |
| 2017-12-14 | 3,280 | 3,340 | 3,180 | 3,335 | 6,000 | 555.83 |
| 2017-12-13 | 3,400 | 3,420 | 3,300 | 3,300 | 2,900 | 550 |
| 2017-12-12 | 3,450 | 3,460 | 3,390 | 3,395 | 2,800 | 565.83 |
| 2017-12-11 | 3,400 | 3,545 | 3,365 | 3,480 | 11,500 | 580 |
| 2017-12-08 | 3,695 | 3,730 | 3,670 | 3,730 | 5,300 | 621.67 |
| 2017-12-07 | 3,550 | 3,590 | 3,550 | 3,590 | 2,300 | 598.33 |
| 2017-12-06 | 3,645 | 3,650 | 3,500 | 3,545 | 1,700 | 590.83 |
| 2017-12-05 | 3,630 | 3,640 | 3,630 | 3,640 | 1,900 | 606.67 |
| 2017-12-04 | 3,580 | 3,645 | 3,580 | 3,610 | 2,400 | 601.67 |
| 2017-12-01 | 3,590 | 3,590 | 3,500 | 3,580 | 2,000 | 596.67 |
| 2017-11-30 | 3,520 | 3,520 | 3,495 | 3,495 | 500 | 582.50 |
| 2017-11-29 | 3,465 | 3,535 | 3,465 | 3,520 | 400 | 586.67 |
| 2017-11-28 | 3,545 | 3,545 | 3,495 | 3,500 | 400 | 583.33 |
| 2017-11-27 | 3,550 | 3,620 | 3,550 | 3,570 | 1,100 | 595 |
| 2017-11-24 | 3,480 | 3,550 | 3,480 | 3,550 | 900 | 591.67 |
| 2017-11-22 | 3,615 | 3,615 | 3,455 | 3,550 | 1,800 | 591.67 |
| 2017-11-21 | 3,520 | 3,550 | 3,520 | 3,550 | 1,200 | 591.67 |
| 2017-11-20 | 3,425 | 3,545 | 3,425 | 3,490 | 2,400 | 581.67 |
| 2017-11-17 | 3,360 | 3,400 | 3,320 | 3,400 | 800 | 566.67 |
| 2017-11-16 | 3,220 | 3,225 | 3,165 | 3,225 | 2,500 | 537.50 |
| 2017-11-15 | 3,430 | 3,430 | 3,225 | 3,225 | 1,900 | 537.50 |
| 2017-11-13 | 3,410 | 3,445 | 3,400 | 3,420 | 1,300 | 570 |
| 2017-11-10 | 3,485 | 3,485 | 3,400 | 3,405 | 1,700 | 567.50 |
| 2017-11-09 | 3,525 | 3,545 | 3,500 | 3,500 | 1,200 | 583.33 |
| 2017-11-08 | 3,515 | 3,520 | 3,515 | 3,520 | 1,500 | 586.67 |
| 2017-11-07 | 3,565 | 3,595 | 3,550 | 3,550 | 700 | 591.67 |
| 2017-11-06 | 3,630 | 3,630 | 3,550 | 3,565 | 3,600 | 594.17 |
| 2017-11-02 | 3,760 | 3,775 | 3,640 | 3,675 | 3,200 | 612.50 |
| 2017-11-01 | 3,860 | 3,860 | 3,815 | 3,815 | 300 | 635.83 |
| 2017-10-31 | 3,815 | 3,870 | 3,765 | 3,860 | 4,200 | 643.33 |
| 2017-10-30 | 3,715 | 3,775 | 3,715 | 3,770 | 3,100 | 628.33 |
| 2017-10-27 | 3,650 | 3,755 | 3,650 | 3,700 | 4,700 | 616.67 |
| 2017-10-26 | 3,825 | 3,870 | 3,700 | 3,825 | 4,500 | 637.50 |
| 2017-10-25 | 3,880 | 3,920 | 3,880 | 3,890 | 1,800 | 648.33 |
| 2017-10-24 | 3,885 | 3,920 | 3,885 | 3,920 | 1,200 | 653.33 |
| 2017-10-23 | 3,950 | 3,950 | 3,900 | 3,920 | 1,400 | 653.33 |
| 2017-10-20 | 3,965 | 3,965 | 3,885 | 3,930 | 2,500 | 655 |
| 2017-10-19 | 4,020 | 4,080 | 4,005 | 4,005 | 1,100 | 667.50 |
| 2017-10-18 | 4,005 | 4,020 | 4,000 | 4,005 | 900 | 667.50 |
| 2017-10-17 | 4,010 | 4,080 | 4,010 | 4,050 | 2,300 | 675 |
| 2017-10-16 | 4,085 | 4,085 | 3,995 | 4,000 | 1,300 | 666.67 |
| 2017-10-13 | 4,050 | 4,055 | 3,955 | 4,040 | 3,300 | 673.33 |
| 2017-10-12 | 3,920 | 3,950 | 3,915 | 3,950 | 900 | 658.33 |
| 2017-10-11 | 3,860 | 3,925 | 3,850 | 3,920 | 1,000 | 653.33 |
| 2017-10-10 | 3,850 | 3,950 | 3,845 | 3,910 | 2,100 | 651.67 |
| 2017-10-06 | 3,915 | 3,915 | 3,845 | 3,845 | 600 | 640.83 |
| 2017-10-05 | 3,905 | 3,915 | 3,905 | 3,915 | 400 | 652.50 |
| 2017-10-04 | 3,965 | 4,005 | 3,830 | 3,905 | 6,800 | 650.83 |
| 2017-10-03 | 4,035 | 4,035 | 4,000 | 4,000 | 2,100 | 666.67 |
| 2017-10-02 | 4,160 | 4,165 | 3,965 | 4,035 | 7,400 | 672.50 |
| 2017-09-29 | 4,015 | 4,200 | 4,015 | 4,180 | 7,800 | 696.67 |
| 2017-09-28 | 3,885 | 3,990 | 3,830 | 3,990 | 6,600 | 665 |
| 2017-09-27 | 3,785 | 3,830 | 3,760 | 3,815 | 5,000 | 635.83 |
| 2017-09-26 | 3,750 | 3,755 | 3,650 | 3,655 | 900 | 609.17 |
| 2017-09-25 | 3,715 | 3,775 | 3,680 | 3,725 | 1,600 | 620.83 |
| 2017-09-22 | 3,735 | 3,735 | 3,580 | 3,650 | 1,000 | 608.33 |
| 2017-09-21 | 3,750 | 3,750 | 3,655 | 3,685 | 2,100 | 614.17 |
| 2017-09-20 | 3,780 | 3,800 | 3,770 | 3,780 | 2,000 | 630 |
| 2017-09-19 | 3,610 | 3,710 | 3,610 | 3,710 | 3,800 | 618.33 |
| 2017-09-15 | 3,550 | 3,600 | 3,550 | 3,560 | 1,800 | 593.33 |
| 2017-09-14 | 3,530 | 3,695 | 3,530 | 3,550 | 2,000 | 591.67 |
| 2017-09-13 | 3,660 | 3,660 | 3,550 | 3,550 | 3,300 | 591.67 |
| 2017-09-12 | 3,775 | 3,785 | 3,660 | 3,660 | 4,300 | 610 |
| 2017-09-11 | 3,800 | 3,815 | 3,580 | 3,735 | 10,500 | 622.50 |
| 2017-09-08 | 3,600 | 3,610 | 3,510 | 3,545 | 8,400 | 590.83 |
| 2017-09-07 | 3,500 | 3,580 | 3,410 | 3,535 | 8,900 | 589.17 |
| 2017-09-06 | 3,350 | 3,465 | 3,280 | 3,465 | 7,500 | 577.50 |
| 2017-09-05 | 3,275 | 3,370 | 3,260 | 3,350 | 8,800 | 558.33 |
| 2017-09-04 | 3,245 | 3,245 | 3,105 | 3,235 | 2,000 | 539.17 |
| 2017-09-01 | 3,290 | 3,290 | 3,155 | 3,190 | 3,800 | 531.67 |
| 2017-08-31 | 3,250 | 3,260 | 3,250 | 3,260 | 1,100 | 543.33 |
| 2017-08-30 | 3,280 | 3,280 | 3,205 | 3,255 | 1,800 | 542.50 |
| 2017-08-29 | 3,220 | 3,220 | 3,060 | 3,210 | 3,100 | 535 |
| 2017-08-28 | 3,250 | 3,250 | 3,200 | 3,250 | 800 | 541.67 |
| 2017-08-25 | 3,155 | 3,235 | 3,155 | 3,225 | 1,200 | 537.50 |
| 2017-08-24 | 3,180 | 3,205 | 3,140 | 3,205 | 900 | 534.17 |
| 2017-08-23 | 3,220 | 3,220 | 3,180 | 3,190 | 600 | 531.67 |
| 2017-08-22 | 3,155 | 3,155 | 3,120 | 3,120 | 300 | 520 |
| 2017-08-21 | 3,250 | 3,255 | 3,155 | 3,155 | 3,600 | 525.83 |
| 2017-08-18 | 3,290 | 3,290 | 3,115 | 3,185 | 9,200 | 530.83 |
| 2017-08-17 | 3,045 | 3,045 | 3,040 | 3,045 | 1,000 | 507.50 |
| 2017-08-16 | 3,060 | 3,075 | 3,060 | 3,075 | 500 | 512.50 |
| 2017-08-14 | 2,971 | 3,010 | 2,971 | 3,010 | 700 | 501.67 |
| 2017-08-10 | 3,000 | 3,000 | 2,994 | 3,000 | 700 | 500 |
| 2017-08-09 | 3,000 | 3,000 | 3,000 | 3,000 | 1,500 | 500 |
| 2017-08-08 | 2,981 | 3,050 | 2,981 | 3,005 | 1,800 | 500.83 |
| 2017-08-07 | 3,040 | 3,040 | 3,010 | 3,010 | 800 | 501.67 |
| 2017-08-04 | 3,035 | 3,035 | 3,035 | 3,035 | 1,000 | 505.83 |
| 2017-08-02 | 3,060 | 3,060 | 3,015 | 3,015 | 600 | 502.50 |
| 2017-08-01 | 3,055 | 3,055 | 3,000 | 3,000 | 1,300 | 500 |
| 2017-07-31 | 3,065 | 3,065 | 3,000 | 3,005 | 1,600 | 500.83 |
| 2017-07-28 | 3,080 | 3,080 | 2,997 | 3,075 | 1,400 | 512.50 |
| 2017-07-27 | 3,065 | 3,100 | 3,060 | 3,100 | 2,300 | 516.67 |
| 2017-07-26 | 3,050 | 3,065 | 3,000 | 3,065 | 1,000 | 510.83 |
| 2017-07-25 | 2,999 | 3,055 | 2,999 | 3,055 | 300 | 509.17 |
| 2017-07-24 | 3,080 | 3,090 | 2,990 | 2,990 | 2,300 | 498.33 |
| 2017-07-21 | 3,070 | 3,080 | 3,060 | 3,080 | 500 | 513.33 |
| 2017-07-20 | 3,095 | 3,095 | 3,070 | 3,070 | 1,500 | 511.67 |
| 2017-07-19 | 3,005 | 3,100 | 3,005 | 3,100 | 1,200 | 516.67 |
| 2017-07-18 | 2,964 | 3,020 | 2,964 | 3,020 | 2,800 | 503.33 |
| 2017-07-14 | 2,948 | 2,974 | 2,948 | 2,953 | 900 | 492.17 |
| 2017-07-13 | 2,901 | 2,947 | 2,901 | 2,931 | 600 | 488.50 |
| 2017-07-12 | 2,958 | 2,958 | 2,951 | 2,951 | 500 | 491.83 |
| 2017-07-11 | 2,967 | 2,969 | 2,951 | 2,958 | 1,600 | 493 |
| 2017-07-10 | 2,943 | 2,943 | 2,942 | 2,943 | 1,500 | 490.50 |
| 2017-07-07 | 2,905 | 2,905 | 2,867 | 2,870 | 900 | 478.33 |
| 2017-07-06 | 2,852 | 2,852 | 2,852 | 2,852 | 100 | 475.33 |
| 2017-07-05 | 2,859 | 2,860 | 2,859 | 2,860 | 400 | 476.67 |
| 2017-07-04 | 2,900 | 2,900 | 2,871 | 2,871 | 1,500 | 478.50 |
| 2017-07-03 | 2,948 | 2,959 | 2,900 | 2,900 | 1,500 | 483.33 |
| 2017-06-30 | 2,804 | 2,860 | 2,804 | 2,850 | 2,500 | 475 |
| 2017-06-29 | 2,813 | 2,813 | 2,813 | 2,813 | 200 | 468.83 |
| 2017-06-28 | 2,840 | 2,840 | 2,812 | 2,812 | 1,300 | 468.67 |
| 2017-06-27 | 2,850 | 2,850 | 2,840 | 2,840 | 700 | 473.33 |
| 2017-06-26 | 2,830 | 2,879 | 2,820 | 2,867 | 4,600 | 477.83 |
| 2017-06-23 | 3,030 | 3,030 | 2,930 | 2,930 | 1,800 | 488.33 |
| 2017-06-22 | 3,005 | 3,040 | 3,005 | 3,040 | 1,700 | 506.67 |
| 2017-06-21 | 2,989 | 3,015 | 2,989 | 3,010 | 1,700 | 501.67 |
| 2017-06-20 | 3,050 | 3,050 | 2,972 | 2,985 | 3,000 | 497.50 |
| 2017-06-19 | 2,939 | 2,980 | 2,918 | 2,976 | 4,800 | 496 |
| 2017-06-16 | 2,998 | 2,998 | 2,950 | 2,955 | 5,500 | 492.50 |
| 2017-06-15 | 3,170 | 3,175 | 3,040 | 3,050 | 5,600 | 508.33 |
| 2017-06-14 | 3,300 | 3,340 | 3,200 | 3,200 | 12,800 | 533.33 |
| 2017-06-13 | 3,210 | 3,295 | 3,055 | 3,150 | 28,300 | 525 |
| 2017-06-12 | 3,075 | 3,295 | 2,944 | 3,295 | 30,100 | 549.17 |
| 2017-06-09 | 2,733 | 2,794 | 2,701 | 2,794 | 3,100 | 465.67 |
| 2017-06-08 | 2,726 | 2,726 | 2,700 | 2,700 | 700 | 450 |
| 2017-06-06 | 2,700 | 2,729 | 2,700 | 2,700 | 1,200 | 450 |
| 2017-06-05 | 2,739 | 2,740 | 2,690 | 2,738 | 700 | 456.33 |
| 2017-06-02 | 2,735 | 2,740 | 2,635 | 2,740 | 2,100 | 456.67 |
| 2017-06-01 | 2,740 | 2,740 | 2,740 | 2,740 | 100 | 456.67 |
| 2017-05-31 | 2,715 | 2,745 | 2,715 | 2,745 | 3,500 | 457.50 |
| 2017-05-30 | 2,626 | 2,690 | 2,626 | 2,685 | 2,600 | 447.50 |
| 2017-05-29 | 2,576 | 2,576 | 2,576 | 2,576 | 100 | 429.33 |
| 2017-05-25 | 2,585 | 2,679 | 2,585 | 2,585 | 500 | 430.83 |
| 2017-05-23 | 2,689 | 2,689 | 2,635 | 2,635 | 600 | 439.17 |
| 2017-05-22 | 2,696 | 2,696 | 2,589 | 2,589 | 2,000 | 431.50 |
| 2017-05-19 | 2,696 | 2,696 | 2,696 | 2,696 | 1,100 | 449.33 |
| 2017-05-18 | 2,611 | 2,649 | 2,611 | 2,649 | 1,600 | 441.50 |
| 2017-05-17 | 2,570 | 2,700 | 2,570 | 2,638 | 3,100 | 439.67 |
| 2017-05-16 | 2,540 | 2,540 | 2,539 | 2,539 | 500 | 423.17 |
| 2017-05-15 | 2,560 | 2,560 | 2,501 | 2,540 | 1,000 | 423.33 |
| 2017-05-12 | 2,570 | 2,570 | 2,570 | 2,570 | 100 | 428.33 |
| 2017-05-11 | 2,545 | 2,570 | 2,523 | 2,570 | 700 | 428.33 |
| 2017-05-10 | 2,549 | 2,549 | 2,501 | 2,530 | 500 | 421.67 |
| 2017-05-09 | 2,470 | 2,550 | 2,449 | 2,550 | 1,300 | 425 |
| 2017-05-08 | 2,426 | 2,453 | 2,418 | 2,453 | 800 | 408.83 |
| 2017-05-02 | 2,427 | 2,427 | 2,402 | 2,402 | 500 | 400.33 |
| 2017-05-01 | 2,401 | 2,428 | 2,401 | 2,410 | 400 | 401.67 |
| 2017-04-28 | 2,400 | 2,417 | 2,400 | 2,417 | 500 | 402.83 |
| 2017-04-27 | 2,373 | 2,373 | 2,373 | 2,373 | 100 | 395.50 |
| 2017-04-26 | 2,440 | 2,440 | 2,359 | 2,360 | 400 | 393.33 |
| 2017-04-20 | 2,404 | 2,404 | 2,351 | 2,356 | 1,700 | 392.67 |
| 2017-04-19 | 2,394 | 2,400 | 2,391 | 2,400 | 800 | 400 |
| 2017-04-18 | 2,410 | 2,410 | 2,391 | 2,394 | 700 | 399 |
| 2017-04-17 | 2,387 | 2,410 | 2,387 | 2,410 | 200 | 401.67 |
| 2017-04-14 | 2,410 | 2,410 | 2,410 | 2,410 | 500 | 401.67 |
| 2017-04-13 | 2,420 | 2,420 | 2,420 | 2,420 | 200 | 403.33 |
| 2017-04-12 | 2,370 | 2,370 | 2,350 | 2,350 | 600 | 391.67 |
| 2017-04-11 | 2,377 | 2,377 | 2,377 | 2,377 | 200 | 396.17 |
| 2017-04-10 | 2,399 | 2,399 | 2,350 | 2,350 | 600 | 391.67 |
| 2017-04-07 | 2,345 | 2,400 | 2,338 | 2,400 | 1,300 | 400 |
| 2017-04-06 | 2,358 | 2,438 | 2,339 | 2,360 | 1,800 | 393.33 |
| 2017-04-05 | 2,465 | 2,465 | 2,342 | 2,358 | 3,500 | 393 |
| 2017-04-04 | 2,551 | 2,552 | 2,465 | 2,465 | 3,700 | 410.83 |
| 2017-04-03 | 2,536 | 2,600 | 2,536 | 2,551 | 2,000 | 425.17 |
| 2017-03-31 | 2,550 | 2,575 | 2,534 | 2,534 | 1,500 | 422.33 |
| 2017-03-30 | 2,548 | 2,548 | 2,533 | 2,533 | 200 | 422.17 |
| 2017-03-29 | 2,569 | 2,569 | 2,548 | 2,548 | 700 | 424.67 |
| 2017-03-28 | 2,575 | 2,575 | 2,510 | 2,530 | 1,600 | 421.67 |
| 2017-03-27 | 2,630 | 2,630 | 2,566 | 2,584 | 1,700 | 430.67 |
| 2017-03-24 | 2,632 | 2,645 | 2,632 | 2,645 | 500 | 440.83 |
| 2017-03-23 | 2,716 | 2,716 | 2,660 | 2,660 | 1,300 | 443.33 |
| 2017-03-22 | 2,744 | 2,745 | 2,711 | 2,721 | 1,700 | 453.50 |
| 2017-03-21 | 2,709 | 2,721 | 2,690 | 2,707 | 2,900 | 451.17 |
| 2017-03-17 | 2,650 | 2,680 | 2,650 | 2,680 | 10,200 | 446.67 |
| 2017-03-16 | 2,611 | 2,632 | 2,611 | 2,632 | 1,000 | 438.67 |
| 2017-03-15 | 2,611 | 2,630 | 2,611 | 2,629 | 1,500 | 438.17 |
| 2017-03-14 | 2,602 | 2,639 | 2,602 | 2,611 | 600 | 435.17 |
| 2017-03-13 | 2,650 | 2,650 | 2,628 | 2,631 | 4,700 | 438.50 |
| 2017-03-10 | 2,581 | 2,649 | 2,581 | 2,618 | 600 | 436.33 |
| 2017-03-09 | 2,551 | 2,551 | 2,551 | 2,551 | 100 | 425.17 |
| 2017-03-08 | 2,580 | 2,581 | 2,580 | 2,580 | 300 | 430 |
| 2017-03-06 | 2,554 | 2,555 | 2,529 | 2,555 | 1,000 | 425.83 |
| 2017-03-03 | 2,520 | 2,559 | 2,514 | 2,530 | 2,800 | 421.67 |
| 2017-03-02 | 2,655 | 2,655 | 2,620 | 2,620 | 200 | 436.67 |
| 2017-03-01 | 2,705 | 2,705 | 2,705 | 2,705 | 200 | 450.83 |
| 2017-02-24 | 2,703 | 2,703 | 2,703 | 2,703 | 100 | 450.50 |
| 2017-02-23 | 2,725 | 2,725 | 2,702 | 2,702 | 200 | 450.33 |
| 2017-02-22 | 2,700 | 2,730 | 2,700 | 2,700 | 1,100 | 450 |
| 2017-02-21 | 2,701 | 2,701 | 2,700 | 2,700 | 900 | 450 |
| 2017-02-20 | 2,725 | 2,725 | 2,701 | 2,701 | 2,600 | 450.17 |
| 2017-02-17 | 2,685 | 2,710 | 2,685 | 2,699 | 1,800 | 449.83 |
| 2017-02-16 | 2,679 | 2,685 | 2,675 | 2,675 | 3,200 | 445.83 |
| 2017-02-15 | 2,668 | 2,668 | 2,664 | 2,665 | 1,300 | 444.17 |
| 2017-02-14 | 2,671 | 2,671 | 2,667 | 2,668 | 1,000 | 444.67 |
| 2017-02-13 | 2,679 | 2,679 | 2,668 | 2,668 | 1,500 | 444.67 |
| 2017-02-10 | 2,659 | 2,679 | 2,659 | 2,678 | 1,500 | 446.33 |
| 2017-02-09 | 2,675 | 2,675 | 2,659 | 2,659 | 2,100 | 443.17 |
| 2017-02-08 | 2,670 | 2,675 | 2,660 | 2,675 | 1,100 | 445.83 |
| 2017-02-07 | 2,672 | 2,672 | 2,650 | 2,670 | 1,500 | 445 |
| 2017-02-06 | 2,630 | 2,673 | 2,630 | 2,673 | 1,100 | 445.50 |
| 2017-02-03 | 2,621 | 2,649 | 2,621 | 2,649 | 2,500 | 441.50 |
| 2017-02-02 | 2,673 | 2,673 | 2,631 | 2,650 | 2,700 | 441.67 |
| 2017-02-01 | 2,615 | 2,667 | 2,615 | 2,667 | 1,400 | 444.50 |
| 2017-01-31 | 2,576 | 2,589 | 2,576 | 2,589 | 800 | 431.50 |
| 2017-01-30 | 2,611 | 2,611 | 2,610 | 2,610 | 300 | 435 |
| 2017-01-25 | 2,608 | 2,622 | 2,608 | 2,611 | 600 | 435.17 |
| 2017-01-24 | 2,650 | 2,650 | 2,638 | 2,638 | 1,100 | 439.67 |
| 2017-01-23 | 2,670 | 2,670 | 2,650 | 2,650 | 1,300 | 441.67 |
| 2017-01-20 | 2,674 | 2,674 | 2,670 | 2,670 | 1,600 | 445 |
| 2017-01-19 | 2,676 | 2,676 | 2,674 | 2,674 | 600 | 445.67 |
| 2017-01-18 | 2,631 | 2,676 | 2,631 | 2,676 | 1,100 | 446 |
| 2017-01-17 | 2,623 | 2,629 | 2,606 | 2,629 | 700 | 438.17 |
| 2017-01-16 | 2,635 | 2,635 | 2,609 | 2,618 | 1,800 | 436.33 |
| 2017-01-13 | 2,625 | 2,640 | 2,625 | 2,635 | 2,000 | 439.17 |
| 2017-01-12 | 2,610 | 2,625 | 2,610 | 2,625 | 1,300 | 437.50 |
| 2017-01-11 | 2,607 | 2,610 | 2,591 | 2,610 | 1,700 | 435 |
| 2017-01-10 | 2,607 | 2,607 | 2,607 | 2,607 | 700 | 434.50 |
| 2017-01-06 | 2,600 | 2,607 | 2,600 | 2,607 | 600 | 434.50 |
| 2017-01-05 | 2,620 | 2,620 | 2,600 | 2,600 | 1,900 | 433.33 |
| 2017-01-04 | 2,575 | 2,600 | 2,560 | 2,600 | 3,100 | 433.33 |
分割・併合履歴 ： [2021-04-28]1株→3株 [2018-10-29]1株→2株 [2013-04-25]1株→100株 [2004-04-26]1株→2株
