2454 (株)オールアバウト 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 | 1,176 | 1,178 | 1,152 | 1,155 | 41,800 | 1,155 |
| 2017-12-28 | 1,176 | 1,190 | 1,157 | 1,157 | 112,200 | 1,157 |
| 2017-12-27 | 1,116 | 1,179 | 1,113 | 1,179 | 187,300 | 1,179 |
| 2017-12-26 | 1,118 | 1,120 | 1,102 | 1,111 | 159,500 | 1,111 |
| 2017-12-25 | 1,116 | 1,122 | 1,105 | 1,105 | 138,900 | 1,105 |
| 2017-12-22 | 1,120 | 1,121 | 1,102 | 1,118 | 605,500 | 1,118 |
| 2017-12-21 | 1,175 | 1,175 | 1,122 | 1,122 | 342,800 | 1,122 |
| 2017-12-20 | 1,212 | 1,238 | 1,188 | 1,199 | 96,200 | 1,199 |
| 2017-12-19 | 1,252 | 1,256 | 1,211 | 1,211 | 59,400 | 1,211 |
| 2017-12-18 | 1,266 | 1,282 | 1,245 | 1,245 | 42,900 | 1,245 |
| 2017-12-15 | 1,289 | 1,316 | 1,251 | 1,281 | 74,500 | 1,281 |
| 2017-12-14 | 1,263 | 1,315 | 1,262 | 1,289 | 87,600 | 1,289 |
| 2017-12-13 | 1,211 | 1,325 | 1,211 | 1,323 | 215,400 | 1,323 |
| 2017-12-12 | 1,199 | 1,256 | 1,199 | 1,207 | 66,000 | 1,207 |
| 2017-12-11 | 1,192 | 1,233 | 1,183 | 1,199 | 46,300 | 1,199 |
| 2017-12-08 | 1,182 | 1,192 | 1,165 | 1,184 | 32,700 | 1,184 |
| 2017-12-07 | 1,165 | 1,185 | 1,163 | 1,170 | 22,900 | 1,170 |
| 2017-12-06 | 1,188 | 1,205 | 1,146 | 1,156 | 58,300 | 1,156 |
| 2017-12-05 | 1,176 | 1,190 | 1,161 | 1,190 | 33,200 | 1,190 |
| 2017-12-04 | 1,201 | 1,204 | 1,175 | 1,175 | 28,600 | 1,175 |
| 2017-12-01 | 1,205 | 1,228 | 1,190 | 1,195 | 35,900 | 1,195 |
| 2017-11-30 | 1,235 | 1,235 | 1,181 | 1,192 | 82,700 | 1,192 |
| 2017-11-29 | 1,270 | 1,280 | 1,238 | 1,246 | 64,200 | 1,246 |
| 2017-11-28 | 1,281 | 1,293 | 1,232 | 1,264 | 98,100 | 1,264 |
| 2017-11-27 | 1,248 | 1,296 | 1,247 | 1,295 | 168,200 | 1,295 |
| 2017-11-24 | 1,147 | 1,268 | 1,145 | 1,268 | 227,000 | 1,268 |
| 2017-11-22 | 1,177 | 1,185 | 1,143 | 1,152 | 104,800 | 1,152 |
| 2017-11-21 | 1,170 | 1,191 | 1,156 | 1,185 | 55,500 | 1,185 |
| 2017-11-20 | 1,153 | 1,218 | 1,148 | 1,173 | 81,200 | 1,173 |
| 2017-11-17 | 1,179 | 1,190 | 1,142 | 1,174 | 138,300 | 1,174 |
| 2017-11-16 | 1,128 | 1,184 | 1,111 | 1,179 | 175,600 | 1,179 |
| 2017-11-15 | 1,150 | 1,155 | 1,083 | 1,086 | 184,600 | 1,086 |
| 2017-11-13 | 1,240 | 1,245 | 1,161 | 1,162 | 384,700 | 1,162 |
| 2017-11-10 | 1,290 | 1,345 | 1,207 | 1,227 | 770,400 | 1,227 |
| 2017-11-09 | 1,547 | 1,565 | 1,501 | 1,510 | 218,800 | 1,510 |
| 2017-11-08 | 1,452 | 1,546 | 1,441 | 1,546 | 144,400 | 1,546 |
| 2017-11-07 | 1,435 | 1,510 | 1,430 | 1,436 | 153,400 | 1,436 |
| 2017-11-06 | 1,442 | 1,460 | 1,411 | 1,412 | 78,900 | 1,412 |
| 2017-11-02 | 1,407 | 1,440 | 1,401 | 1,439 | 43,400 | 1,439 |
| 2017-11-01 | 1,379 | 1,406 | 1,379 | 1,397 | 31,300 | 1,397 |
| 2017-10-31 | 1,395 | 1,395 | 1,372 | 1,377 | 30,700 | 1,377 |
| 2017-10-30 | 1,397 | 1,407 | 1,374 | 1,395 | 41,600 | 1,395 |
| 2017-10-27 | 1,411 | 1,418 | 1,400 | 1,401 | 14,900 | 1,401 |
| 2017-10-26 | 1,383 | 1,432 | 1,383 | 1,403 | 32,200 | 1,403 |
| 2017-10-25 | 1,436 | 1,445 | 1,372 | 1,383 | 64,500 | 1,383 |
| 2017-10-24 | 1,400 | 1,435 | 1,377 | 1,420 | 63,500 | 1,420 |
| 2017-10-23 | 1,340 | 1,424 | 1,340 | 1,417 | 77,600 | 1,417 |
| 2017-10-20 | 1,351 | 1,357 | 1,330 | 1,339 | 57,800 | 1,339 |
| 2017-10-19 | 1,393 | 1,395 | 1,342 | 1,350 | 53,800 | 1,350 |
| 2017-10-18 | 1,401 | 1,408 | 1,363 | 1,371 | 45,100 | 1,371 |
| 2017-10-17 | 1,423 | 1,437 | 1,388 | 1,401 | 69,500 | 1,401 |
| 2017-10-16 | 1,500 | 1,500 | 1,420 | 1,421 | 82,600 | 1,421 |
| 2017-10-13 | 1,542 | 1,542 | 1,492 | 1,500 | 48,500 | 1,500 |
| 2017-10-12 | 1,513 | 1,527 | 1,501 | 1,502 | 62,900 | 1,502 |
| 2017-10-11 | 1,563 | 1,563 | 1,511 | 1,517 | 49,500 | 1,517 |
| 2017-10-10 | 1,551 | 1,572 | 1,535 | 1,564 | 36,100 | 1,564 |
| 2017-10-06 | 1,530 | 1,576 | 1,515 | 1,557 | 38,500 | 1,557 |
| 2017-10-05 | 1,599 | 1,599 | 1,515 | 1,520 | 121,400 | 1,520 |
| 2017-10-04 | 1,602 | 1,625 | 1,565 | 1,625 | 69,600 | 1,625 |
| 2017-10-03 | 1,603 | 1,648 | 1,561 | 1,634 | 52,500 | 1,634 |
| 2017-10-02 | 1,585 | 1,615 | 1,563 | 1,596 | 71,000 | 1,596 |
| 2017-09-29 | 1,658 | 1,675 | 1,542 | 1,559 | 210,000 | 1,559 |
| 2017-09-28 | 1,643 | 1,688 | 1,616 | 1,680 | 75,100 | 1,680 |
| 2017-09-27 | 1,600 | 1,664 | 1,589 | 1,638 | 62,800 | 1,638 |
| 2017-09-26 | 1,586 | 1,622 | 1,565 | 1,599 | 54,700 | 1,599 |
| 2017-09-25 | 1,574 | 1,639 | 1,549 | 1,611 | 77,000 | 1,611 |
| 2017-09-22 | 1,565 | 1,590 | 1,515 | 1,545 | 67,900 | 1,545 |
| 2017-09-21 | 1,554 | 1,584 | 1,533 | 1,577 | 34,700 | 1,577 |
| 2017-09-20 | 1,602 | 1,629 | 1,525 | 1,525 | 61,200 | 1,525 |
| 2017-09-19 | 1,574 | 1,645 | 1,574 | 1,629 | 81,500 | 1,629 |
| 2017-09-15 | 1,489 | 1,565 | 1,483 | 1,552 | 35,900 | 1,552 |
| 2017-09-14 | 1,542 | 1,548 | 1,450 | 1,518 | 89,900 | 1,518 |
| 2017-09-13 | 1,592 | 1,592 | 1,519 | 1,530 | 80,100 | 1,530 |
| 2017-09-12 | 1,598 | 1,616 | 1,573 | 1,600 | 58,900 | 1,600 |
| 2017-09-11 | 1,591 | 1,623 | 1,579 | 1,604 | 44,900 | 1,604 |
| 2017-09-08 | 1,532 | 1,603 | 1,530 | 1,571 | 59,900 | 1,571 |
| 2017-09-07 | 1,609 | 1,630 | 1,522 | 1,556 | 108,100 | 1,556 |
| 2017-09-06 | 1,485 | 1,635 | 1,483 | 1,610 | 167,300 | 1,610 |
| 2017-09-05 | 1,510 | 1,567 | 1,489 | 1,525 | 591,900 | 1,525 |
| 2017-09-04 | 1,665 | 1,665 | 1,572 | 1,573 | 227,900 | 1,573 |
| 2017-09-01 | 1,751 | 1,793 | 1,698 | 1,708 | 70,300 | 1,708 |
| 2017-08-31 | 1,873 | 1,885 | 1,745 | 1,772 | 114,600 | 1,772 |
| 2017-08-30 | 1,718 | 1,892 | 1,694 | 1,892 | 145,900 | 1,892 |
| 2017-08-29 | 1,690 | 1,756 | 1,603 | 1,721 | 96,200 | 1,721 |
| 2017-08-28 | 1,667 | 1,800 | 1,663 | 1,730 | 79,600 | 1,730 |
| 2017-08-25 | 1,751 | 1,759 | 1,684 | 1,700 | 55,600 | 1,700 |
| 2017-08-24 | 1,780 | 1,784 | 1,716 | 1,752 | 80,500 | 1,752 |
| 2017-08-23 | 1,626 | 1,835 | 1,626 | 1,777 | 153,500 | 1,777 |
| 2017-08-22 | 1,735 | 1,741 | 1,582 | 1,645 | 222,000 | 1,645 |
| 2017-08-21 | 1,638 | 1,845 | 1,638 | 1,725 | 330,700 | 1,725 |
| 2017-08-18 | 1,491 | 1,645 | 1,491 | 1,600 | 150,600 | 1,600 |
| 2017-08-17 | 1,550 | 1,568 | 1,476 | 1,538 | 98,000 | 1,538 |
| 2017-08-16 | 1,480 | 1,630 | 1,475 | 1,550 | 261,000 | 1,550 |
| 2017-08-15 | 1,420 | 1,485 | 1,335 | 1,478 | 237,000 | 1,478 |
| 2017-08-14 | 1,205 | 1,430 | 1,205 | 1,429 | 396,900 | 1,429 |
| 2017-08-10 | 1,219 | 1,310 | 1,195 | 1,235 | 910,300 | 1,235 |
| 2017-08-09 | 1,011 | 1,046 | 993 | 1,039 | 77,100 | 1,039 |
| 2017-08-08 | 1,019 | 1,019 | 984 | 996 | 43,800 | 996 |
| 2017-08-07 | 1,018 | 1,025 | 1,002 | 1,004 | 19,500 | 1,004 |
| 2017-08-04 | 973 | 1,010 | 971 | 1,006 | 28,700 | 1,006 |
| 2017-08-03 | 992 | 992 | 970 | 971 | 64,500 | 971 |
| 2017-08-02 | 972 | 990 | 970 | 989 | 12,900 | 989 |
| 2017-08-01 | 986 | 1,007 | 972 | 972 | 31,500 | 972 |
| 2017-07-31 | 995 | 1,000 | 986 | 994 | 20,300 | 994 |
| 2017-07-28 | 1,027 | 1,041 | 995 | 995 | 65,800 | 995 |
| 2017-07-27 | 1,038 | 1,041 | 1,022 | 1,035 | 16,300 | 1,035 |
| 2017-07-26 | 1,059 | 1,069 | 1,040 | 1,050 | 35,300 | 1,050 |
| 2017-07-25 | 1,039 | 1,062 | 1,016 | 1,029 | 44,700 | 1,029 |
| 2017-07-24 | 1,041 | 1,050 | 1,028 | 1,041 | 10,500 | 1,041 |
| 2017-07-21 | 1,022 | 1,041 | 1,022 | 1,036 | 13,800 | 1,036 |
| 2017-07-20 | 1,020 | 1,041 | 1,012 | 1,012 | 20,100 | 1,012 |
| 2017-07-19 | 1,023 | 1,040 | 1,011 | 1,015 | 24,100 | 1,015 |
| 2017-07-18 | 1,026 | 1,050 | 1,010 | 1,034 | 42,000 | 1,034 |
| 2017-07-14 | 1,012 | 1,055 | 1,012 | 1,049 | 118,300 | 1,049 |
| 2017-07-13 | 1,008 | 1,022 | 996 | 998 | 25,800 | 998 |
| 2017-07-12 | 982 | 1,034 | 977 | 1,018 | 85,100 | 1,018 |
| 2017-07-11 | 961 | 983 | 960 | 983 | 31,800 | 983 |
| 2017-07-10 | 983 | 983 | 962 | 970 | 90,000 | 970 |
| 2017-07-07 | 980 | 984 | 965 | 978 | 16,200 | 978 |
| 2017-07-06 | 961 | 983 | 953 | 979 | 59,600 | 979 |
| 2017-07-05 | 965 | 978 | 953 | 953 | 70,000 | 953 |
| 2017-07-04 | 1,027 | 1,029 | 965 | 965 | 141,000 | 965 |
| 2017-07-03 | 1,063 | 1,070 | 1,000 | 1,012 | 193,200 | 1,012 |
| 2017-06-30 | 1,056 | 1,124 | 1,056 | 1,110 | 176,500 | 1,110 |
| 2017-06-29 | 1,036 | 1,137 | 1,036 | 1,099 | 316,900 | 1,099 |
| 2017-06-28 | 1,142 | 1,142 | 1,025 | 1,036 | 277,500 | 1,036 |
| 2017-06-27 | 1,012 | 1,308 | 1,012 | 1,142 | 1,431,900 | 1,142 |
| 2017-06-26 | 981 | 1,018 | 981 | 1,008 | 19,400 | 1,008 |
| 2017-06-23 | 990 | 1,019 | 978 | 981 | 73,200 | 981 |
| 2017-06-22 | 1,047 | 1,057 | 998 | 1,001 | 63,900 | 1,001 |
| 2017-06-21 | 1,068 | 1,069 | 1,042 | 1,055 | 38,200 | 1,055 |
| 2017-06-20 | 1,080 | 1,084 | 1,059 | 1,072 | 26,500 | 1,072 |
| 2017-06-19 | 1,056 | 1,089 | 1,036 | 1,078 | 51,400 | 1,078 |
| 2017-06-16 | 1,079 | 1,080 | 1,036 | 1,054 | 33,000 | 1,054 |
| 2017-06-15 | 1,091 | 1,100 | 1,035 | 1,061 | 76,000 | 1,061 |
| 2017-06-14 | 1,040 | 1,115 | 1,026 | 1,115 | 106,300 | 1,115 |
| 2017-06-13 | 1,014 | 1,058 | 1,006 | 1,044 | 42,800 | 1,044 |
| 2017-06-12 | 1,042 | 1,053 | 998 | 1,029 | 47,500 | 1,029 |
| 2017-06-09 | 1,003 | 1,070 | 1,003 | 1,060 | 94,100 | 1,060 |
| 2017-06-08 | 1,035 | 1,035 | 995 | 1,000 | 28,500 | 1,000 |
| 2017-06-07 | 1,017 | 1,035 | 990 | 1,035 | 46,100 | 1,035 |
| 2017-06-06 | 1,001 | 1,033 | 978 | 1,017 | 48,500 | 1,017 |
| 2017-06-05 | 996 | 1,039 | 996 | 1,010 | 27,500 | 1,010 |
| 2017-06-02 | 1,073 | 1,074 | 1,012 | 1,026 | 68,500 | 1,026 |
| 2017-06-01 | 1,019 | 1,074 | 1,011 | 1,068 | 131,900 | 1,068 |
| 2017-05-31 | 976 | 1,010 | 975 | 1,010 | 33,000 | 1,010 |
| 2017-05-30 | 1,001 | 1,021 | 975 | 986 | 26,900 | 986 |
| 2017-05-29 | 1,000 | 1,020 | 995 | 1,010 | 30,000 | 1,010 |
| 2017-05-26 | 1,005 | 1,020 | 960 | 1,002 | 73,600 | 1,002 |
| 2017-05-25 | 1,028 | 1,050 | 1,000 | 1,002 | 102,400 | 1,002 |
| 2017-05-24 | 985 | 1,067 | 981 | 1,045 | 288,400 | 1,045 |
| 2017-05-23 | 930 | 1,017 | 917 | 1,001 | 267,300 | 1,001 |
| 2017-05-22 | 945 | 945 | 907 | 915 | 66,800 | 915 |
| 2017-05-19 | 899 | 935 | 870 | 921 | 145,600 | 921 |
| 2017-05-18 | 866 | 890 | 851 | 889 | 70,600 | 889 |
| 2017-05-17 | 855 | 897 | 828 | 891 | 98,200 | 891 |
| 2017-05-16 | 845 | 858 | 824 | 842 | 63,200 | 842 |
| 2017-05-15 | 822 | 859 | 819 | 851 | 82,500 | 851 |
| 2017-05-12 | 890 | 890 | 830 | 833 | 289,900 | 833 |
| 2017-05-11 | 956 | 960 | 907 | 920 | 155,800 | 920 |
| 2017-05-10 | 926 | 966 | 925 | 951 | 111,000 | 951 |
| 2017-05-09 | 962 | 970 | 920 | 925 | 177,100 | 925 |
| 2017-05-08 | 971 | 1,041 | 962 | 975 | 469,900 | 975 |
| 2017-05-02 | 975 | 1,008 | 950 | 956 | 279,500 | 956 |
| 2017-05-01 | 911 | 975 | 910 | 975 | 229,500 | 975 |
| 2017-04-28 | 923 | 987 | 900 | 905 | 384,100 | 905 |
| 2017-04-27 | 1,020 | 1,055 | 925 | 937 | 1,327,700 | 937 |
| 2017-04-26 | 876 | 917 | 855 | 905 | 163,800 | 905 |
| 2017-04-25 | 820 | 875 | 820 | 870 | 170,200 | 870 |
| 2017-04-24 | 879 | 879 | 807 | 808 | 198,900 | 808 |
| 2017-04-21 | 950 | 960 | 890 | 909 | 231,600 | 909 |
| 2017-04-20 | 910 | 985 | 874 | 930 | 794,400 | 930 |
| 2017-04-19 | 829 | 888 | 811 | 888 | 232,300 | 888 |
| 2017-04-18 | 790 | 899 | 771 | 824 | 563,800 | 824 |
| 2017-04-17 | 729 | 790 | 729 | 781 | 85,300 | 781 |
| 2017-04-14 | 767 | 821 | 722 | 726 | 175,300 | 726 |
| 2017-04-13 | 721 | 833 | 712 | 769 | 338,400 | 769 |
| 2017-04-12 | 759 | 812 | 735 | 744 | 206,000 | 744 |
| 2017-04-11 | 706 | 796 | 693 | 796 | 297,600 | 796 |
| 2017-04-10 | 699 | 700 | 680 | 696 | 26,900 | 696 |
| 2017-04-07 | 688 | 710 | 670 | 700 | 102,800 | 700 |
| 2017-04-06 | 726 | 726 | 671 | 698 | 122,600 | 698 |
| 2017-04-05 | 733 | 811 | 724 | 744 | 427,300 | 744 |
| 2017-04-04 | 730 | 764 | 698 | 721 | 125,200 | 721 |
| 2017-04-03 | 800 | 840 | 735 | 745 | 1,140,800 | 745 |
| 2017-03-31 | 757 | 757 | 757 | 757 | 33,500 | 757 |
| 2017-03-30 | 660 | 660 | 649 | 657 | 7,900 | 657 |
| 2017-03-29 | 629 | 655 | 627 | 653 | 14,500 | 653 |
| 2017-03-28 | 642 | 649 | 616 | 634 | 77,100 | 634 |
| 2017-03-27 | 672 | 672 | 641 | 648 | 27,600 | 648 |
| 2017-03-24 | 650 | 690 | 642 | 654 | 33,200 | 654 |
| 2017-03-23 | 634 | 661 | 634 | 645 | 21,200 | 645 |
| 2017-03-22 | 653 | 667 | 629 | 630 | 38,800 | 630 |
| 2017-03-21 | 678 | 690 | 668 | 679 | 63,500 | 679 |
| 2017-03-17 | 626 | 660 | 621 | 660 | 28,000 | 660 |
| 2017-03-16 | 620 | 630 | 615 | 628 | 20,600 | 628 |
| 2017-03-15 | 647 | 666 | 621 | 622 | 43,300 | 622 |
| 2017-03-14 | 630 | 650 | 630 | 637 | 33,000 | 637 |
| 2017-03-13 | 638 | 673 | 637 | 640 | 62,900 | 640 |
| 2017-03-10 | 628 | 640 | 626 | 628 | 20,400 | 628 |
| 2017-03-09 | 627 | 635 | 626 | 628 | 23,700 | 628 |
| 2017-03-08 | 645 | 649 | 629 | 631 | 51,800 | 631 |
| 2017-03-07 | 657 | 672 | 636 | 644 | 121,700 | 644 |
| 2017-03-06 | 670 | 682 | 658 | 667 | 59,700 | 667 |
| 2017-03-03 | 700 | 700 | 666 | 668 | 88,600 | 668 |
| 2017-03-02 | 690 | 734 | 669 | 695 | 566,300 | 695 |
| 2017-03-01 | 663 | 668 | 635 | 656 | 47,900 | 656 |
| 2017-02-28 | 680 | 707 | 656 | 661 | 178,900 | 661 |
| 2017-02-27 | 629 | 650 | 617 | 650 | 110,500 | 650 |
| 2017-02-24 | 606 | 634 | 604 | 630 | 59,900 | 630 |
| 2017-02-23 | 607 | 644 | 595 | 601 | 79,100 | 601 |
| 2017-02-22 | 609 | 624 | 605 | 608 | 46,100 | 608 |
| 2017-02-21 | 616 | 661 | 603 | 615 | 195,000 | 615 |
| 2017-02-20 | 617 | 625 | 603 | 617 | 38,500 | 617 |
| 2017-02-17 | 625 | 625 | 596 | 619 | 41,300 | 619 |
| 2017-02-16 | 631 | 631 | 606 | 615 | 122,100 | 615 |
| 2017-02-15 | 568 | 668 | 568 | 631 | 599,200 | 631 |
| 2017-02-14 | 585 | 589 | 552 | 568 | 82,700 | 568 |
| 2017-02-13 | 595 | 610 | 576 | 581 | 397,800 | 581 |
| 2017-02-10 | 575 | 575 | 575 | 575 | 29,300 | 575 |
| 2017-02-09 | 507 | 507 | 495 | 495 | 12,000 | 495 |
| 2017-02-08 | 488 | 506 | 487 | 505 | 27,100 | 505 |
| 2017-02-07 | 488 | 490 | 484 | 490 | 2,500 | 490 |
| 2017-02-06 | 489 | 490 | 480 | 483 | 7,200 | 483 |
| 2017-02-03 | 484 | 488 | 480 | 488 | 5,400 | 488 |
| 2017-02-02 | 493 | 493 | 481 | 485 | 17,600 | 485 |
| 2017-02-01 | 491 | 543 | 490 | 496 | 101,900 | 496 |
| 2017-01-31 | 480 | 487 | 480 | 483 | 5,500 | 483 |
| 2017-01-30 | 486 | 490 | 485 | 486 | 13,000 | 486 |
| 2017-01-27 | 483 | 490 | 477 | 478 | 22,600 | 478 |
| 2017-01-26 | 476 | 485 | 475 | 482 | 26,700 | 482 |
| 2017-01-25 | 477 | 477 | 470 | 473 | 4,400 | 473 |
| 2017-01-24 | 477 | 477 | 469 | 473 | 7,400 | 473 |
| 2017-01-23 | 473 | 474 | 466 | 469 | 8,100 | 469 |
| 2017-01-20 | 474 | 474 | 467 | 470 | 6,500 | 470 |
| 2017-01-19 | 473 | 477 | 461 | 466 | 20,300 | 466 |
| 2017-01-18 | 475 | 475 | 470 | 473 | 7,200 | 473 |
| 2017-01-17 | 476 | 480 | 475 | 475 | 8,600 | 475 |
| 2017-01-16 | 488 | 489 | 476 | 478 | 22,100 | 478 |
| 2017-01-13 | 488 | 488 | 485 | 487 | 5,800 | 487 |
| 2017-01-12 | 486 | 495 | 485 | 488 | 4,400 | 488 |
| 2017-01-11 | 492 | 496 | 485 | 490 | 5,400 | 490 |
| 2017-01-10 | 498 | 498 | 492 | 494 | 14,200 | 494 |
| 2017-01-06 | 483 | 505 | 483 | 498 | 30,000 | 498 |
| 2017-01-05 | 482 | 484 | 481 | 483 | 3,100 | 483 |
| 2017-01-04 | 479 | 481 | 476 | 481 | 3,900 | 481 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-03-28]1株→2株
