2484 (株)出前館 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 | 2,125 | 2,130 | 2,051 | 2,063 | 199,000 | 2,063 |
| 2017-12-28 | 2,074 | 2,161 | 2,060 | 2,150 | 250,000 | 2,150 |
| 2017-12-27 | 2,038 | 2,110 | 2,018 | 2,074 | 139,300 | 2,074 |
| 2017-12-26 | 2,020 | 2,088 | 2,001 | 2,038 | 131,400 | 2,038 |
| 2017-12-25 | 1,990 | 2,104 | 1,990 | 2,032 | 179,500 | 2,032 |
| 2017-12-22 | 1,990 | 2,011 | 1,978 | 1,994 | 99,100 | 1,994 |
| 2017-12-21 | 2,030 | 2,041 | 1,995 | 2,002 | 205,000 | 2,002 |
| 2017-12-20 | 1,980 | 2,064 | 1,975 | 1,990 | 152,200 | 1,990 |
| 2017-12-19 | 1,989 | 2,085 | 1,967 | 1,971 | 430,100 | 1,971 |
| 2017-12-18 | 1,900 | 1,987 | 1,890 | 1,963 | 249,500 | 1,963 |
| 2017-12-15 | 1,823 | 1,906 | 1,821 | 1,870 | 165,900 | 1,870 |
| 2017-12-14 | 1,810 | 1,843 | 1,800 | 1,800 | 57,400 | 1,800 |
| 2017-12-13 | 1,837 | 1,893 | 1,788 | 1,814 | 239,200 | 1,814 |
| 2017-12-12 | 1,871 | 1,882 | 1,832 | 1,837 | 241,400 | 1,837 |
| 2017-12-11 | 1,885 | 1,915 | 1,848 | 1,885 | 242,600 | 1,885 |
| 2017-12-08 | 1,932 | 1,962 | 1,869 | 1,900 | 154,300 | 1,900 |
| 2017-12-07 | 1,916 | 1,973 | 1,890 | 1,940 | 222,200 | 1,940 |
| 2017-12-06 | 2,020 | 2,050 | 1,903 | 1,903 | 211,300 | 1,903 |
| 2017-12-05 | 2,067 | 2,147 | 1,986 | 2,020 | 301,900 | 2,020 |
| 2017-12-04 | 2,300 | 2,319 | 2,008 | 2,075 | 550,800 | 2,075 |
| 2017-12-01 | 2,100 | 2,471 | 2,020 | 2,391 | 515,900 | 2,391 |
| 2017-11-30 | 1,999 | 2,160 | 1,997 | 2,106 | 819,300 | 2,106 |
| 2017-11-29 | 1,888 | 1,997 | 1,876 | 1,988 | 169,500 | 1,988 |
| 2017-11-28 | 2,000 | 2,000 | 1,869 | 1,910 | 206,300 | 1,910 |
| 2017-11-27 | 1,900 | 1,948 | 1,878 | 1,948 | 184,900 | 1,948 |
| 2017-11-24 | 1,961 | 1,966 | 1,888 | 1,892 | 147,400 | 1,892 |
| 2017-11-22 | 1,888 | 1,985 | 1,883 | 1,921 | 327,900 | 1,921 |
| 2017-11-21 | 1,800 | 1,888 | 1,775 | 1,888 | 274,100 | 1,888 |
| 2017-11-20 | 1,762 | 1,809 | 1,759 | 1,798 | 226,300 | 1,798 |
| 2017-11-17 | 1,700 | 1,762 | 1,682 | 1,750 | 351,500 | 1,750 |
| 2017-11-16 | 1,631 | 1,700 | 1,607 | 1,700 | 90,700 | 1,700 |
| 2017-11-15 | 1,688 | 1,719 | 1,641 | 1,641 | 168,800 | 1,641 |
| 2017-11-13 | 1,735 | 1,737 | 1,649 | 1,654 | 177,100 | 1,654 |
| 2017-11-10 | 1,637 | 1,695 | 1,634 | 1,695 | 102,000 | 1,695 |
| 2017-11-09 | 1,700 | 1,712 | 1,626 | 1,677 | 162,400 | 1,677 |
| 2017-11-08 | 1,710 | 1,715 | 1,657 | 1,700 | 163,000 | 1,700 |
| 2017-11-07 | 1,632 | 1,747 | 1,632 | 1,713 | 299,800 | 1,713 |
| 2017-11-06 | 1,573 | 1,691 | 1,573 | 1,632 | 319,900 | 1,632 |
| 2017-11-02 | 1,540 | 1,579 | 1,536 | 1,573 | 408,700 | 1,573 |
| 2017-11-01 | 1,591 | 1,598 | 1,506 | 1,517 | 391,800 | 1,517 |
| 2017-10-31 | 1,585 | 1,620 | 1,572 | 1,594 | 319,900 | 1,594 |
| 2017-10-30 | 1,544 | 1,566 | 1,532 | 1,555 | 237,700 | 1,555 |
| 2017-10-27 | 1,556 | 1,584 | 1,537 | 1,544 | 289,900 | 1,544 |
| 2017-10-26 | 1,494 | 1,570 | 1,489 | 1,560 | 281,100 | 1,560 |
| 2017-10-25 | 1,500 | 1,507 | 1,476 | 1,494 | 197,400 | 1,494 |
| 2017-10-24 | 1,500 | 1,510 | 1,475 | 1,500 | 191,100 | 1,500 |
| 2017-10-23 | 1,503 | 1,514 | 1,476 | 1,498 | 187,700 | 1,498 |
| 2017-10-20 | 1,500 | 1,525 | 1,493 | 1,502 | 181,900 | 1,502 |
| 2017-10-19 | 1,525 | 1,573 | 1,516 | 1,530 | 263,800 | 1,530 |
| 2017-10-18 | 1,500 | 1,524 | 1,489 | 1,511 | 247,800 | 1,511 |
| 2017-10-17 | 1,472 | 1,476 | 1,424 | 1,460 | 364,300 | 1,460 |
| 2017-10-16 | 1,531 | 1,556 | 1,465 | 1,466 | 340,300 | 1,466 |
| 2017-10-13 | 1,550 | 1,681 | 1,519 | 1,530 | 713,800 | 1,530 |
| 2017-10-12 | 1,550 | 1,639 | 1,546 | 1,611 | 326,000 | 1,611 |
| 2017-10-11 | 1,563 | 1,575 | 1,536 | 1,541 | 119,700 | 1,541 |
| 2017-10-10 | 1,550 | 1,551 | 1,493 | 1,551 | 293,700 | 1,551 |
| 2017-10-06 | 1,621 | 1,632 | 1,552 | 1,556 | 250,400 | 1,556 |
| 2017-10-05 | 1,712 | 1,715 | 1,551 | 1,620 | 343,300 | 1,620 |
| 2017-10-04 | 1,745 | 1,770 | 1,717 | 1,730 | 100,400 | 1,730 |
| 2017-10-03 | 1,725 | 1,740 | 1,681 | 1,727 | 78,500 | 1,727 |
| 2017-10-02 | 1,710 | 1,745 | 1,702 | 1,716 | 101,500 | 1,716 |
| 2017-09-29 | 1,780 | 1,780 | 1,713 | 1,716 | 114,100 | 1,716 |
| 2017-09-28 | 1,723 | 1,765 | 1,711 | 1,765 | 111,100 | 1,765 |
| 2017-09-27 | 1,701 | 1,771 | 1,660 | 1,746 | 106,400 | 1,746 |
| 2017-09-26 | 1,771 | 1,771 | 1,710 | 1,710 | 80,100 | 1,710 |
| 2017-09-25 | 1,801 | 1,801 | 1,707 | 1,773 | 114,300 | 1,773 |
| 2017-09-22 | 1,839 | 1,868 | 1,771 | 1,790 | 166,100 | 1,790 |
| 2017-09-21 | 1,767 | 1,809 | 1,754 | 1,809 | 83,500 | 1,809 |
| 2017-09-20 | 1,800 | 1,852 | 1,773 | 1,807 | 272,900 | 1,807 |
| 2017-09-19 | 1,785 | 1,811 | 1,756 | 1,782 | 280,500 | 1,782 |
| 2017-09-15 | 1,644 | 1,770 | 1,627 | 1,751 | 293,800 | 1,751 |
| 2017-09-14 | 1,669 | 1,713 | 1,637 | 1,646 | 238,300 | 1,646 |
| 2017-09-13 | 1,555 | 1,696 | 1,554 | 1,693 | 311,900 | 1,693 |
| 2017-09-12 | 1,530 | 1,552 | 1,522 | 1,546 | 147,700 | 1,546 |
| 2017-09-11 | 1,470 | 1,525 | 1,455 | 1,525 | 253,700 | 1,525 |
| 2017-09-08 | 1,376 | 1,442 | 1,359 | 1,428 | 371,200 | 1,428 |
| 2017-09-07 | 1,500 | 1,500 | 1,400 | 1,406 | 152,300 | 1,406 |
| 2017-09-06 | 1,420 | 1,486 | 1,402 | 1,458 | 142,500 | 1,458 |
| 2017-09-05 | 1,561 | 1,576 | 1,451 | 1,464 | 155,600 | 1,464 |
| 2017-09-04 | 1,600 | 1,619 | 1,530 | 1,561 | 157,900 | 1,561 |
| 2017-09-01 | 1,620 | 1,630 | 1,579 | 1,588 | 354,300 | 1,588 |
| 2017-08-31 | 1,719 | 1,719 | 1,626 | 1,644 | 184,800 | 1,644 |
| 2017-08-30 | 1,769 | 1,809 | 1,672 | 1,697 | 237,200 | 1,697 |
| 2017-08-29 | 1,651 | 1,778 | 1,630 | 1,755 | 290,000 | 1,755 |
| 2017-08-28 | 1,622 | 1,710 | 1,588 | 1,694 | 421,200 | 1,694 |
| 2017-08-25 | 1,549 | 1,630 | 1,549 | 1,587 | 241,300 | 1,587 |
| 2017-08-24 | 1,543 | 1,556 | 1,500 | 1,556 | 173,700 | 1,556 |
| 2017-08-23 | 1,560 | 1,575 | 1,490 | 1,530 | 259,800 | 1,530 |
| 2017-08-22 | 1,511 | 1,606 | 1,503 | 1,540 | 340,100 | 1,540 |
| 2017-08-21 | 1,578 | 1,578 | 1,466 | 1,488 | 427,700 | 1,488 |
| 2017-08-18 | 1,500 | 1,640 | 1,500 | 1,580 | 448,200 | 1,580 |
| 2017-08-17 | 1,429 | 1,609 | 1,418 | 1,538 | 474,300 | 1,538 |
| 2017-08-16 | 1,496 | 1,496 | 1,401 | 1,410 | 336,100 | 1,410 |
| 2017-08-15 | 1,430 | 1,443 | 1,406 | 1,425 | 246,900 | 1,425 |
| 2017-08-14 | 1,392 | 1,441 | 1,392 | 1,441 | 276,900 | 1,441 |
| 2017-08-10 | 1,400 | 1,423 | 1,373 | 1,391 | 240,900 | 1,391 |
| 2017-08-09 | 1,400 | 1,469 | 1,388 | 1,400 | 526,000 | 1,400 |
| 2017-08-08 | 1,271 | 1,399 | 1,270 | 1,399 | 592,400 | 1,399 |
| 2017-08-07 | 1,245 | 1,280 | 1,237 | 1,270 | 176,600 | 1,270 |
| 2017-08-04 | 1,244 | 1,244 | 1,214 | 1,229 | 79,900 | 1,229 |
| 2017-08-03 | 1,242 | 1,247 | 1,182 | 1,246 | 124,200 | 1,246 |
| 2017-08-02 | 1,222 | 1,238 | 1,181 | 1,218 | 135,600 | 1,218 |
| 2017-08-01 | 1,273 | 1,273 | 1,206 | 1,210 | 121,800 | 1,210 |
| 2017-07-31 | 1,273 | 1,285 | 1,249 | 1,255 | 128,800 | 1,255 |
| 2017-07-28 | 1,269 | 1,269 | 1,244 | 1,260 | 191,000 | 1,260 |
| 2017-07-27 | 1,250 | 1,274 | 1,230 | 1,260 | 311,200 | 1,260 |
| 2017-07-26 | 1,210 | 1,222 | 1,199 | 1,205 | 83,000 | 1,205 |
| 2017-07-25 | 1,209 | 1,216 | 1,200 | 1,210 | 75,200 | 1,210 |
| 2017-07-24 | 1,216 | 1,223 | 1,196 | 1,208 | 158,600 | 1,208 |
| 2017-07-21 | 1,209 | 1,229 | 1,196 | 1,224 | 158,200 | 1,224 |
| 2017-07-20 | 1,237 | 1,239 | 1,184 | 1,210 | 217,400 | 1,210 |
| 2017-07-19 | 1,256 | 1,288 | 1,214 | 1,229 | 216,800 | 1,229 |
| 2017-07-18 | 1,220 | 1,270 | 1,198 | 1,256 | 305,800 | 1,256 |
| 2017-07-14 | 1,270 | 1,289 | 1,178 | 1,187 | 502,800 | 1,187 |
| 2017-07-13 | 1,173 | 1,180 | 1,137 | 1,150 | 80,100 | 1,150 |
| 2017-07-12 | 1,186 | 1,204 | 1,157 | 1,168 | 118,000 | 1,168 |
| 2017-07-11 | 1,214 | 1,227 | 1,184 | 1,190 | 116,100 | 1,190 |
| 2017-07-10 | 1,201 | 1,238 | 1,201 | 1,220 | 112,900 | 1,220 |
| 2017-07-07 | 1,209 | 1,225 | 1,190 | 1,206 | 122,300 | 1,206 |
| 2017-07-06 | 1,189 | 1,235 | 1,185 | 1,219 | 134,400 | 1,219 |
| 2017-07-05 | 1,180 | 1,189 | 1,158 | 1,185 | 286,600 | 1,185 |
| 2017-07-04 | 1,220 | 1,230 | 1,182 | 1,205 | 340,000 | 1,205 |
| 2017-07-03 | 1,314 | 1,314 | 1,202 | 1,234 | 351,000 | 1,234 |
| 2017-06-30 | 1,361 | 1,365 | 1,306 | 1,322 | 212,000 | 1,322 |
| 2017-06-29 | 1,345 | 1,375 | 1,320 | 1,360 | 195,200 | 1,360 |
| 2017-06-28 | 1,337 | 1,337 | 1,284 | 1,295 | 172,500 | 1,295 |
| 2017-06-27 | 1,255 | 1,359 | 1,255 | 1,324 | 285,400 | 1,324 |
| 2017-06-26 | 1,213 | 1,255 | 1,195 | 1,245 | 86,800 | 1,245 |
| 2017-06-23 | 1,212 | 1,246 | 1,200 | 1,213 | 107,000 | 1,213 |
| 2017-06-22 | 1,172 | 1,184 | 1,161 | 1,184 | 38,800 | 1,184 |
| 2017-06-21 | 1,170 | 1,206 | 1,170 | 1,181 | 28,100 | 1,181 |
| 2017-06-20 | 1,177 | 1,219 | 1,166 | 1,192 | 93,800 | 1,192 |
| 2017-06-19 | 1,158 | 1,165 | 1,120 | 1,159 | 90,500 | 1,159 |
| 2017-06-16 | 1,187 | 1,196 | 1,155 | 1,158 | 48,400 | 1,158 |
| 2017-06-15 | 1,201 | 1,210 | 1,159 | 1,195 | 84,800 | 1,195 |
| 2017-06-14 | 1,227 | 1,235 | 1,197 | 1,215 | 53,400 | 1,215 |
| 2017-06-13 | 1,230 | 1,247 | 1,221 | 1,229 | 58,700 | 1,229 |
| 2017-06-12 | 1,240 | 1,247 | 1,203 | 1,246 | 77,800 | 1,246 |
| 2017-06-09 | 1,226 | 1,239 | 1,209 | 1,231 | 47,100 | 1,231 |
| 2017-06-08 | 1,232 | 1,250 | 1,213 | 1,226 | 89,400 | 1,226 |
| 2017-06-07 | 1,213 | 1,259 | 1,208 | 1,231 | 113,400 | 1,231 |
| 2017-06-06 | 1,205 | 1,268 | 1,180 | 1,223 | 148,200 | 1,223 |
| 2017-06-05 | 1,240 | 1,240 | 1,173 | 1,175 | 115,700 | 1,175 |
| 2017-06-02 | 1,149 | 1,240 | 1,149 | 1,210 | 182,000 | 1,210 |
| 2017-06-01 | 1,123 | 1,170 | 1,118 | 1,140 | 95,000 | 1,140 |
| 2017-05-31 | 1,106 | 1,160 | 1,093 | 1,140 | 74,400 | 1,140 |
| 2017-05-30 | 1,098 | 1,127 | 1,085 | 1,117 | 53,900 | 1,117 |
| 2017-05-29 | 1,117 | 1,143 | 1,089 | 1,097 | 75,300 | 1,097 |
| 2017-05-26 | 1,138 | 1,143 | 1,109 | 1,124 | 62,800 | 1,124 |
| 2017-05-25 | 1,094 | 1,149 | 1,094 | 1,143 | 94,100 | 1,143 |
| 2017-05-24 | 1,173 | 1,175 | 1,116 | 1,121 | 115,700 | 1,121 |
| 2017-05-23 | 1,170 | 1,185 | 1,077 | 1,151 | 194,500 | 1,151 |
| 2017-05-22 | 1,113 | 1,195 | 1,113 | 1,168 | 126,600 | 1,168 |
| 2017-05-19 | 1,176 | 1,182 | 1,086 | 1,113 | 230,600 | 1,113 |
| 2017-05-18 | 1,187 | 1,229 | 1,172 | 1,206 | 104,200 | 1,206 |
| 2017-05-17 | 1,232 | 1,260 | 1,225 | 1,232 | 70,200 | 1,232 |
| 2017-05-16 | 1,279 | 1,279 | 1,185 | 1,261 | 113,900 | 1,261 |
| 2017-05-15 | 1,300 | 1,300 | 1,232 | 1,246 | 123,600 | 1,246 |
| 2017-05-12 | 1,250 | 1,295 | 1,226 | 1,290 | 82,500 | 1,290 |
| 2017-05-11 | 1,220 | 1,310 | 1,220 | 1,241 | 172,000 | 1,241 |
| 2017-05-10 | 1,170 | 1,250 | 1,170 | 1,232 | 110,800 | 1,232 |
| 2017-05-09 | 1,150 | 1,212 | 1,148 | 1,185 | 90,600 | 1,185 |
| 2017-05-08 | 1,148 | 1,198 | 1,124 | 1,173 | 122,000 | 1,173 |
| 2017-05-02 | 1,102 | 1,153 | 1,098 | 1,121 | 85,000 | 1,121 |
| 2017-05-01 | 1,107 | 1,175 | 1,070 | 1,132 | 93,300 | 1,132 |
| 2017-04-28 | 1,106 | 1,147 | 1,081 | 1,100 | 93,500 | 1,100 |
| 2017-04-27 | 1,077 | 1,149 | 1,061 | 1,122 | 168,800 | 1,122 |
| 2017-04-26 | 1,105 | 1,122 | 1,062 | 1,077 | 127,300 | 1,077 |
| 2017-04-25 | 1,080 | 1,162 | 1,075 | 1,090 | 187,900 | 1,090 |
| 2017-04-24 | 1,055 | 1,127 | 1,030 | 1,070 | 286,900 | 1,070 |
| 2017-04-21 | 988 | 1,079 | 962 | 1,079 | 292,000 | 1,079 |
| 2017-04-20 | 925 | 1,017 | 925 | 978 | 196,100 | 978 |
| 2017-04-19 | 925 | 933 | 915 | 920 | 56,400 | 920 |
| 2017-04-18 | 909 | 930 | 889 | 925 | 91,100 | 925 |
| 2017-04-17 | 890 | 905 | 870 | 903 | 93,500 | 903 |
| 2017-04-14 | 827 | 869 | 825 | 869 | 37,800 | 869 |
| 2017-04-13 | 834 | 856 | 813 | 848 | 52,800 | 848 |
| 2017-04-12 | 860 | 860 | 835 | 848 | 54,200 | 848 |
| 2017-04-11 | 885 | 890 | 859 | 872 | 80,400 | 872 |
| 2017-04-10 | 836 | 900 | 832 | 885 | 145,700 | 885 |
| 2017-04-07 | 801 | 830 | 801 | 829 | 60,500 | 829 |
| 2017-04-06 | 818 | 818 | 801 | 804 | 86,700 | 804 |
| 2017-04-05 | 790 | 820 | 787 | 803 | 108,000 | 803 |
| 2017-04-04 | 755 | 793 | 750 | 760 | 56,700 | 760 |
| 2017-04-03 | 830 | 830 | 755 | 766 | 100,200 | 766 |
| 2017-03-31 | 830 | 843 | 800 | 821 | 194,200 | 821 |
| 2017-03-30 | 829 | 864 | 820 | 846 | 255,100 | 846 |
| 2017-03-29 | 818 | 834 | 800 | 821 | 76,600 | 821 |
| 2017-03-28 | 798 | 840 | 795 | 803 | 253,200 | 803 |
| 2017-03-27 | 781 | 781 | 766 | 768 | 26,700 | 768 |
| 2017-03-24 | 789 | 789 | 774 | 775 | 56,700 | 775 |
| 2017-03-23 | 772 | 791 | 758 | 788 | 53,700 | 788 |
| 2017-03-22 | 777 | 786 | 765 | 775 | 58,700 | 775 |
| 2017-03-21 | 778 | 792 | 777 | 782 | 85,800 | 782 |
| 2017-03-17 | 789 | 794 | 756 | 777 | 147,800 | 777 |
| 2017-03-16 | 721 | 774 | 721 | 765 | 133,000 | 765 |
| 2017-03-15 | 729 | 729 | 701 | 711 | 124,800 | 711 |
| 2017-03-14 | 747 | 747 | 710 | 729 | 114,500 | 729 |
| 2017-03-13 | 778 | 779 | 747 | 750 | 69,400 | 750 |
| 2017-03-10 | 786 | 791 | 771 | 777 | 40,800 | 777 |
| 2017-03-09 | 777 | 778 | 761 | 774 | 57,600 | 774 |
| 2017-03-08 | 785 | 790 | 769 | 784 | 88,700 | 784 |
| 2017-03-07 | 800 | 806 | 780 | 792 | 68,700 | 792 |
| 2017-03-06 | 813 | 820 | 800 | 810 | 55,300 | 810 |
| 2017-03-03 | 815 | 837 | 813 | 815 | 70,400 | 815 |
| 2017-03-02 | 825 | 831 | 810 | 822 | 127,600 | 822 |
| 2017-03-01 | 853 | 855 | 810 | 833 | 98,200 | 833 |
| 2017-02-28 | 907 | 907 | 830 | 850 | 171,000 | 850 |
| 2017-02-27 | 928 | 928 | 905 | 912 | 24,100 | 912 |
| 2017-02-24 | 901 | 949 | 899 | 916 | 58,900 | 916 |
| 2017-02-23 | 3,600 | 3,620 | 3,555 | 3,615 | 11,100 | 903.75 |
| 2017-02-22 | 3,650 | 3,655 | 3,590 | 3,615 | 20,400 | 903.75 |
| 2017-02-21 | 3,695 | 3,700 | 3,660 | 3,700 | 5,900 | 925 |
| 2017-02-20 | 3,690 | 3,690 | 3,630 | 3,670 | 10,400 | 917.50 |
| 2017-02-17 | 3,710 | 3,750 | 3,605 | 3,690 | 22,600 | 922.50 |
| 2017-02-16 | 3,690 | 3,785 | 3,650 | 3,780 | 17,900 | 945 |
| 2017-02-15 | 3,845 | 3,855 | 3,600 | 3,695 | 54,900 | 923.75 |
| 2017-02-14 | 3,655 | 3,845 | 3,655 | 3,800 | 37,600 | 950 |
| 2017-02-13 | 3,575 | 3,645 | 3,550 | 3,645 | 21,800 | 911.25 |
| 2017-02-10 | 3,485 | 3,545 | 3,465 | 3,545 | 20,200 | 886.25 |
| 2017-02-09 | 3,350 | 3,480 | 3,350 | 3,475 | 17,900 | 868.75 |
| 2017-02-08 | 3,390 | 3,390 | 3,325 | 3,345 | 15,900 | 836.25 |
| 2017-02-07 | 3,400 | 3,410 | 3,340 | 3,395 | 13,600 | 848.75 |
| 2017-02-06 | 3,430 | 3,450 | 3,370 | 3,430 | 16,800 | 857.50 |
| 2017-02-03 | 3,305 | 3,460 | 3,305 | 3,450 | 33,800 | 862.50 |
| 2017-02-02 | 3,345 | 3,365 | 3,300 | 3,300 | 31,700 | 825 |
| 2017-02-01 | 3,300 | 3,385 | 3,300 | 3,345 | 23,500 | 836.25 |
| 2017-01-31 | 3,340 | 3,350 | 3,260 | 3,325 | 18,700 | 831.25 |
| 2017-01-30 | 3,360 | 3,360 | 3,255 | 3,300 | 37,600 | 825 |
| 2017-01-27 | 3,490 | 3,490 | 3,185 | 3,190 | 115,800 | 797.50 |
| 2017-01-26 | 3,030 | 3,030 | 2,981 | 3,000 | 12,200 | 750 |
| 2017-01-25 | 2,912 | 3,030 | 2,903 | 3,030 | 31,400 | 757.50 |
| 2017-01-24 | 2,865 | 2,908 | 2,783 | 2,908 | 8,500 | 727 |
| 2017-01-23 | 2,792 | 2,880 | 2,792 | 2,865 | 6,200 | 716.25 |
| 2017-01-20 | 2,819 | 2,884 | 2,700 | 2,785 | 13,300 | 696.25 |
| 2017-01-19 | 2,840 | 2,869 | 2,823 | 2,827 | 5,300 | 706.75 |
| 2017-01-18 | 2,850 | 2,850 | 2,813 | 2,840 | 2,100 | 710 |
| 2017-01-17 | 2,867 | 2,867 | 2,830 | 2,850 | 3,400 | 712.50 |
| 2017-01-16 | 2,865 | 2,890 | 2,820 | 2,867 | 3,600 | 716.75 |
| 2017-01-13 | 2,802 | 2,890 | 2,796 | 2,861 | 13,000 | 715.25 |
| 2017-01-12 | 2,831 | 2,869 | 2,811 | 2,817 | 21,100 | 704.25 |
| 2017-01-11 | 2,934 | 2,960 | 2,850 | 2,854 | 38,900 | 713.50 |
| 2017-01-10 | 2,840 | 2,902 | 2,800 | 2,875 | 39,300 | 718.75 |
| 2017-01-06 | 2,768 | 2,775 | 2,713 | 2,750 | 13,900 | 687.50 |
| 2017-01-05 | 2,750 | 2,800 | 2,738 | 2,768 | 18,500 | 692 |
| 2017-01-04 | 2,800 | 2,800 | 2,710 | 2,740 | 13,100 | 685 |
分割・併合履歴 ： [2017-02-24]1株→4株 [2014-04-16]1株→2株 [2013-02-26]1株→100株 [2007-08-28]1株→3株
