2488 JTP(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 | 1,032 | 1,049 | 1,027 | 1,036 | 33,300 | 1,036 |
| 2017-12-28 | 1,046 | 1,062 | 1,025 | 1,044 | 105,100 | 1,044 |
| 2017-12-27 | 980 | 1,027 | 980 | 1,018 | 67,500 | 1,018 |
| 2017-12-26 | 986 | 991 | 976 | 980 | 87,700 | 980 |
| 2017-12-25 | 999 | 1,007 | 987 | 991 | 85,000 | 991 |
| 2017-12-22 | 997 | 999 | 990 | 997 | 46,400 | 997 |
| 2017-12-21 | 998 | 1,002 | 993 | 995 | 47,000 | 995 |
| 2017-12-20 | 997 | 1,004 | 995 | 1,000 | 69,500 | 1,000 |
| 2017-12-19 | 1,011 | 1,011 | 999 | 999 | 36,800 | 999 |
| 2017-12-18 | 1,026 | 1,035 | 998 | 1,001 | 59,300 | 1,001 |
| 2017-12-15 | 1,061 | 1,082 | 1,032 | 1,040 | 83,400 | 1,040 |
| 2017-12-14 | 1,030 | 1,060 | 1,001 | 1,059 | 138,200 | 1,059 |
| 2017-12-13 | 1,000 | 1,035 | 1,000 | 1,028 | 66,500 | 1,028 |
| 2017-12-12 | 995 | 1,000 | 988 | 992 | 50,500 | 992 |
| 2017-12-11 | 983 | 996 | 983 | 988 | 17,600 | 988 |
| 2017-12-08 | 997 | 997 | 980 | 982 | 43,600 | 982 |
| 2017-12-07 | 990 | 1,000 | 987 | 987 | 27,400 | 987 |
| 2017-12-06 | 990 | 1,003 | 981 | 983 | 40,500 | 983 |
| 2017-12-05 | 989 | 1,017 | 979 | 996 | 68,900 | 996 |
| 2017-12-04 | 990 | 1,008 | 990 | 996 | 44,500 | 996 |
| 2017-12-01 | 1,028 | 1,037 | 1,000 | 1,009 | 47,200 | 1,009 |
| 2017-11-30 | 1,026 | 1,026 | 1,013 | 1,022 | 33,800 | 1,022 |
| 2017-11-29 | 1,039 | 1,048 | 1,020 | 1,022 | 36,900 | 1,022 |
| 2017-11-28 | 1,081 | 1,085 | 1,040 | 1,046 | 68,300 | 1,046 |
| 2017-11-27 | 1,054 | 1,087 | 1,054 | 1,082 | 54,000 | 1,082 |
| 2017-11-24 | 1,040 | 1,060 | 1,039 | 1,049 | 32,100 | 1,049 |
| 2017-11-22 | 1,037 | 1,082 | 1,037 | 1,050 | 64,000 | 1,050 |
| 2017-11-21 | 1,013 | 1,045 | 1,003 | 1,044 | 55,300 | 1,044 |
| 2017-11-20 | 1,000 | 1,019 | 999 | 1,013 | 19,600 | 1,013 |
| 2017-11-17 | 1,015 | 1,022 | 1,004 | 1,008 | 25,800 | 1,008 |
| 2017-11-16 | 989 | 1,023 | 989 | 1,015 | 28,200 | 1,015 |
| 2017-11-15 | 995 | 1,007 | 990 | 993 | 48,700 | 993 |
| 2017-11-13 | 1,064 | 1,064 | 993 | 1,012 | 52,600 | 1,012 |
| 2017-11-10 | 1,098 | 1,099 | 1,042 | 1,045 | 64,100 | 1,045 |
| 2017-11-09 | 1,040 | 1,099 | 1,033 | 1,088 | 129,100 | 1,088 |
| 2017-11-08 | 1,015 | 1,050 | 1,015 | 1,031 | 39,600 | 1,031 |
| 2017-11-07 | 1,015 | 1,018 | 1,005 | 1,012 | 23,400 | 1,012 |
| 2017-11-06 | 1,054 | 1,054 | 1,007 | 1,018 | 67,600 | 1,018 |
| 2017-11-02 | 1,076 | 1,080 | 1,052 | 1,054 | 37,500 | 1,054 |
| 2017-11-01 | 1,086 | 1,097 | 1,071 | 1,075 | 43,800 | 1,075 |
| 2017-10-31 | 1,099 | 1,099 | 1,073 | 1,086 | 27,200 | 1,086 |
| 2017-10-30 | 1,077 | 1,106 | 1,075 | 1,086 | 45,000 | 1,086 |
| 2017-10-27 | 1,060 | 1,079 | 1,060 | 1,070 | 19,800 | 1,070 |
| 2017-10-26 | 1,068 | 1,080 | 1,051 | 1,058 | 38,600 | 1,058 |
| 2017-10-25 | 1,104 | 1,111 | 1,075 | 1,076 | 44,600 | 1,076 |
| 2017-10-24 | 1,123 | 1,123 | 1,081 | 1,095 | 46,600 | 1,095 |
| 2017-10-23 | 1,078 | 1,134 | 1,078 | 1,108 | 54,800 | 1,108 |
| 2017-10-20 | 1,086 | 1,118 | 1,079 | 1,084 | 58,100 | 1,084 |
| 2017-10-19 | 1,066 | 1,088 | 1,062 | 1,080 | 42,400 | 1,080 |
| 2017-10-18 | 1,088 | 1,096 | 1,066 | 1,067 | 41,800 | 1,067 |
| 2017-10-17 | 1,102 | 1,109 | 1,080 | 1,098 | 83,700 | 1,098 |
| 2017-10-16 | 1,130 | 1,155 | 1,102 | 1,110 | 159,700 | 1,110 |
| 2017-10-13 | 1,093 | 1,122 | 1,046 | 1,100 | 160,100 | 1,100 |
| 2017-10-12 | 1,138 | 1,146 | 1,080 | 1,093 | 213,200 | 1,093 |
| 2017-10-11 | 1,200 | 1,211 | 1,124 | 1,138 | 556,800 | 1,138 |
| 2017-10-10 | 1,105 | 1,175 | 1,105 | 1,119 | 576,600 | 1,119 |
| 2017-10-06 | 1,075 | 1,105 | 1,032 | 1,070 | 765,000 | 1,070 |
| 2017-10-05 | 1,132 | 1,147 | 1,111 | 1,147 | 1,075,800 | 1,147 |
| 2017-10-04 | 1,001 | 1,005 | 995 | 997 | 32,700 | 997 |
| 2017-10-03 | 1,013 | 1,013 | 995 | 998 | 44,100 | 998 |
| 2017-10-02 | 1,010 | 1,032 | 1,006 | 1,013 | 35,800 | 1,013 |
| 2017-09-29 | 1,026 | 1,027 | 1,015 | 1,017 | 31,800 | 1,017 |
| 2017-09-28 | 1,031 | 1,032 | 1,015 | 1,029 | 48,000 | 1,029 |
| 2017-09-27 | 1,000 | 1,032 | 985 | 1,023 | 40,600 | 1,023 |
| 2017-09-26 | 1,017 | 1,030 | 1,005 | 1,011 | 33,900 | 1,011 |
| 2017-09-25 | 1,010 | 1,052 | 1,002 | 1,041 | 117,200 | 1,041 |
| 2017-09-22 | 1,007 | 1,012 | 990 | 996 | 45,200 | 996 |
| 2017-09-21 | 979 | 1,011 | 978 | 1,010 | 80,400 | 1,010 |
| 2017-09-20 | 1,007 | 1,007 | 973 | 990 | 37,800 | 990 |
| 2017-09-19 | 1,006 | 1,009 | 992 | 999 | 62,600 | 999 |
| 2017-09-15 | 979 | 1,018 | 974 | 997 | 81,200 | 997 |
| 2017-09-14 | 967 | 999 | 953 | 978 | 84,700 | 978 |
| 2017-09-13 | 941 | 984 | 941 | 969 | 56,400 | 969 |
| 2017-09-12 | 944 | 953 | 938 | 938 | 28,500 | 938 |
| 2017-09-11 | 954 | 954 | 941 | 942 | 27,300 | 942 |
| 2017-09-08 | 949 | 954 | 921 | 941 | 29,900 | 941 |
| 2017-09-07 | 926 | 963 | 926 | 949 | 23,100 | 949 |
| 2017-09-06 | 928 | 932 | 901 | 931 | 36,900 | 931 |
| 2017-09-05 | 967 | 967 | 916 | 916 | 69,700 | 916 |
| 2017-09-04 | 990 | 1,000 | 968 | 974 | 53,600 | 974 |
| 2017-09-01 | 1,020 | 1,027 | 999 | 1,002 | 49,300 | 1,002 |
| 2017-08-31 | 1,056 | 1,062 | 1,020 | 1,036 | 59,900 | 1,036 |
| 2017-08-30 | 1,071 | 1,080 | 1,026 | 1,067 | 136,800 | 1,067 |
| 2017-08-29 | 970 | 1,139 | 969 | 1,091 | 773,100 | 1,091 |
| 2017-08-28 | 1,019 | 1,019 | 958 | 989 | 69,500 | 989 |
| 2017-08-25 | 1,023 | 1,023 | 982 | 1,004 | 116,800 | 1,004 |
| 2017-08-24 | 947 | 990 | 946 | 969 | 71,100 | 969 |
| 2017-08-23 | 936 | 949 | 932 | 932 | 18,000 | 932 |
| 2017-08-22 | 933 | 955 | 930 | 930 | 15,400 | 930 |
| 2017-08-21 | 962 | 962 | 931 | 932 | 26,300 | 932 |
| 2017-08-18 | 980 | 987 | 960 | 961 | 30,700 | 961 |
| 2017-08-17 | 970 | 997 | 969 | 994 | 37,500 | 994 |
| 2017-08-16 | 967 | 998 | 965 | 985 | 41,100 | 985 |
| 2017-08-15 | 985 | 992 | 976 | 982 | 25,000 | 982 |
| 2017-08-14 | 950 | 980 | 934 | 974 | 48,800 | 974 |
| 2017-08-10 | 923 | 955 | 920 | 925 | 91,000 | 925 |
| 2017-08-09 | 1,010 | 1,010 | 995 | 1,002 | 35,800 | 1,002 |
| 2017-08-08 | 1,002 | 1,013 | 999 | 1,001 | 40,200 | 1,001 |
| 2017-08-07 | 1,021 | 1,021 | 992 | 999 | 25,000 | 999 |
| 2017-08-04 | 999 | 1,018 | 983 | 1,003 | 71,100 | 1,003 |
| 2017-08-03 | 1,035 | 1,042 | 996 | 1,000 | 54,700 | 1,000 |
| 2017-08-02 | 1,025 | 1,051 | 1,025 | 1,047 | 53,500 | 1,047 |
| 2017-08-01 | 1,026 | 1,050 | 996 | 1,001 | 70,700 | 1,001 |
| 2017-07-31 | 1,093 | 1,093 | 1,026 | 1,030 | 63,300 | 1,030 |
| 2017-07-28 | 1,097 | 1,114 | 1,077 | 1,080 | 45,300 | 1,080 |
| 2017-07-27 | 1,106 | 1,120 | 1,097 | 1,097 | 62,500 | 1,097 |
| 2017-07-26 | 1,114 | 1,114 | 1,098 | 1,103 | 77,200 | 1,103 |
| 2017-07-25 | 1,133 | 1,145 | 1,123 | 1,123 | 43,800 | 1,123 |
| 2017-07-24 | 1,156 | 1,165 | 1,146 | 1,146 | 48,400 | 1,146 |
| 2017-07-21 | 1,185 | 1,193 | 1,174 | 1,174 | 44,000 | 1,174 |
| 2017-07-20 | 1,173 | 1,190 | 1,173 | 1,186 | 38,900 | 1,186 |
| 2017-07-19 | 1,150 | 1,190 | 1,133 | 1,173 | 70,000 | 1,173 |
| 2017-07-18 | 1,180 | 1,195 | 1,164 | 1,165 | 57,400 | 1,165 |
| 2017-07-14 | 1,190 | 1,204 | 1,181 | 1,187 | 56,200 | 1,187 |
| 2017-07-13 | 1,211 | 1,225 | 1,190 | 1,194 | 62,400 | 1,194 |
| 2017-07-12 | 1,231 | 1,247 | 1,206 | 1,206 | 86,600 | 1,206 |
| 2017-07-11 | 1,234 | 1,250 | 1,207 | 1,250 | 66,200 | 1,250 |
| 2017-07-10 | 1,232 | 1,246 | 1,210 | 1,231 | 54,000 | 1,231 |
| 2017-07-07 | 1,198 | 1,224 | 1,185 | 1,208 | 45,300 | 1,208 |
| 2017-07-06 | 1,211 | 1,249 | 1,190 | 1,200 | 60,800 | 1,200 |
| 2017-07-05 | 1,175 | 1,247 | 1,175 | 1,214 | 97,000 | 1,214 |
| 2017-07-04 | 1,260 | 1,266 | 1,175 | 1,178 | 164,200 | 1,178 |
| 2017-07-03 | 1,281 | 1,285 | 1,250 | 1,250 | 139,200 | 1,250 |
| 2017-06-30 | 1,293 | 1,294 | 1,250 | 1,281 | 182,600 | 1,281 |
| 2017-06-29 | 1,316 | 1,336 | 1,301 | 1,321 | 153,000 | 1,321 |
| 2017-06-28 | 1,333 | 1,380 | 1,310 | 1,321 | 448,900 | 1,321 |
| 2017-06-27 | 1,321 | 1,360 | 1,280 | 1,335 | 485,000 | 1,335 |
| 2017-06-26 | 1,220 | 1,391 | 1,214 | 1,330 | 1,702,900 | 1,330 |
| 2017-06-23 | 1,294 | 1,296 | 1,212 | 1,230 | 216,100 | 1,230 |
| 2017-06-22 | 1,270 | 1,298 | 1,238 | 1,272 | 377,400 | 1,272 |
| 2017-06-21 | 1,196 | 1,235 | 1,155 | 1,226 | 177,900 | 1,226 |
| 2017-06-20 | 1,255 | 1,255 | 1,180 | 1,208 | 155,000 | 1,208 |
| 2017-06-19 | 1,130 | 1,310 | 1,116 | 1,211 | 501,600 | 1,211 |
| 2017-06-16 | 1,116 | 1,165 | 1,116 | 1,144 | 71,700 | 1,144 |
| 2017-06-15 | 1,146 | 1,160 | 1,114 | 1,125 | 153,900 | 1,125 |
| 2017-06-14 | 1,255 | 1,261 | 1,166 | 1,167 | 202,700 | 1,167 |
| 2017-06-13 | 1,217 | 1,255 | 1,205 | 1,251 | 118,600 | 1,251 |
| 2017-06-12 | 1,314 | 1,314 | 1,241 | 1,241 | 287,700 | 1,241 |
| 2017-06-09 | 1,272 | 1,310 | 1,233 | 1,290 | 511,600 | 1,290 |
| 2017-06-08 | 1,240 | 1,272 | 1,218 | 1,230 | 358,600 | 1,230 |
| 2017-06-07 | 1,145 | 1,222 | 1,130 | 1,222 | 205,700 | 1,222 |
| 2017-06-06 | 1,219 | 1,233 | 1,152 | 1,168 | 249,700 | 1,168 |
| 2017-06-05 | 1,219 | 1,282 | 1,154 | 1,245 | 441,200 | 1,245 |
| 2017-06-02 | 1,321 | 1,325 | 1,200 | 1,201 | 638,100 | 1,201 |
| 2017-06-01 | 1,369 | 1,379 | 1,261 | 1,285 | 1,226,100 | 1,285 |
| 2017-05-31 | 1,311 | 1,380 | 1,236 | 1,315 | 2,201,200 | 1,315 |
| 2017-05-30 | 1,003 | 1,224 | 1,003 | 1,213 | 1,390,200 | 1,213 |
| 2017-05-29 | 1,160 | 1,185 | 1,020 | 1,020 | 507,500 | 1,020 |
| 2017-05-26 | 1,095 | 1,155 | 1,052 | 1,080 | 959,000 | 1,080 |
| 2017-05-25 | 1,000 | 1,090 | 967 | 1,040 | 792,100 | 1,040 |
| 2017-05-24 | 902 | 1,019 | 902 | 1,019 | 579,800 | 1,019 |
| 2017-05-23 | 878 | 888 | 868 | 869 | 47,300 | 869 |
| 2017-05-22 | 839 | 865 | 838 | 863 | 36,100 | 863 |
| 2017-05-19 | 841 | 843 | 827 | 842 | 20,200 | 842 |
| 2017-05-18 | 810 | 834 | 810 | 826 | 28,400 | 826 |
| 2017-05-17 | 843 | 856 | 832 | 834 | 58,000 | 834 |
| 2017-05-16 | 916 | 920 | 843 | 854 | 100,500 | 854 |
| 2017-05-15 | 888 | 904 | 874 | 901 | 45,300 | 901 |
| 2017-05-12 | 862 | 887 | 860 | 874 | 48,500 | 874 |
| 2017-05-11 | 905 | 907 | 868 | 868 | 148,400 | 868 |
| 2017-05-10 | 956 | 984 | 917 | 940 | 242,300 | 940 |
| 2017-05-09 | 900 | 932 | 897 | 911 | 59,300 | 911 |
| 2017-05-08 | 878 | 900 | 871 | 900 | 61,600 | 900 |
| 2017-05-02 | 861 | 864 | 854 | 863 | 23,600 | 863 |
| 2017-05-01 | 844 | 862 | 844 | 860 | 25,100 | 860 |
| 2017-04-28 | 869 | 880 | 842 | 846 | 44,700 | 846 |
| 2017-04-27 | 863 | 865 | 850 | 865 | 28,500 | 865 |
| 2017-04-26 | 849 | 865 | 844 | 863 | 42,800 | 863 |
| 2017-04-25 | 829 | 842 | 824 | 835 | 34,500 | 835 |
| 2017-04-24 | 823 | 830 | 815 | 821 | 23,100 | 821 |
| 2017-04-21 | 835 | 836 | 817 | 823 | 22,800 | 823 |
| 2017-04-20 | 833 | 843 | 821 | 832 | 34,100 | 832 |
| 2017-04-19 | 818 | 846 | 818 | 840 | 30,700 | 840 |
| 2017-04-18 | 814 | 853 | 804 | 833 | 58,200 | 833 |
| 2017-04-17 | 791 | 814 | 782 | 794 | 62,900 | 794 |
| 2017-04-14 | 850 | 862 | 805 | 806 | 59,500 | 806 |
| 2017-04-13 | 810 | 848 | 804 | 848 | 67,600 | 848 |
| 2017-04-12 | 908 | 928 | 825 | 826 | 443,500 | 826 |
| 2017-04-11 | 790 | 953 | 782 | 953 | 76,200 | 953 |
| 2017-04-10 | 791 | 813 | 791 | 803 | 18,600 | 803 |
| 2017-04-07 | 780 | 815 | 770 | 801 | 44,300 | 801 |
| 2017-04-06 | 801 | 809 | 774 | 792 | 59,700 | 792 |
| 2017-04-05 | 820 | 844 | 801 | 808 | 35,100 | 808 |
| 2017-04-04 | 860 | 867 | 792 | 815 | 95,500 | 815 |
| 2017-04-03 | 915 | 915 | 870 | 873 | 65,700 | 873 |
| 2017-03-31 | 917 | 935 | 900 | 907 | 42,700 | 907 |
| 2017-03-30 | 971 | 971 | 911 | 921 | 110,100 | 921 |
| 2017-03-29 | 880 | 987 | 876 | 958 | 165,200 | 958 |
| 2017-03-28 | 881 | 907 | 881 | 893 | 30,500 | 893 |
| 2017-03-27 | 887 | 893 | 872 | 873 | 31,100 | 873 |
| 2017-03-24 | 898 | 898 | 880 | 897 | 41,200 | 897 |
| 2017-03-23 | 919 | 938 | 895 | 898 | 84,700 | 898 |
| 2017-03-22 | 890 | 903 | 880 | 880 | 37,000 | 880 |
| 2017-03-21 | 907 | 919 | 894 | 914 | 53,100 | 914 |
| 2017-03-17 | 916 | 945 | 912 | 926 | 50,800 | 926 |
| 2017-03-16 | 890 | 943 | 890 | 931 | 72,800 | 931 |
| 2017-03-15 | 928 | 928 | 901 | 901 | 65,300 | 901 |
| 2017-03-14 | 935 | 947 | 926 | 934 | 72,100 | 934 |
| 2017-03-13 | 962 | 971 | 930 | 947 | 83,000 | 947 |
| 2017-03-10 | 991 | 997 | 957 | 963 | 111,400 | 963 |
| 2017-03-09 | 997 | 1,005 | 980 | 986 | 65,800 | 986 |
| 2017-03-08 | 1,001 | 1,005 | 992 | 999 | 42,000 | 999 |
| 2017-03-07 | 1,018 | 1,023 | 996 | 1,003 | 67,600 | 1,003 |
| 2017-03-06 | 1,006 | 1,009 | 994 | 999 | 52,800 | 999 |
| 2017-03-03 | 987 | 1,030 | 987 | 1,008 | 107,300 | 1,008 |
| 2017-03-02 | 1,017 | 1,023 | 996 | 996 | 103,200 | 996 |
| 2017-03-01 | 1,006 | 1,019 | 983 | 1,018 | 101,400 | 1,018 |
| 2017-02-28 | 1,016 | 1,020 | 1,005 | 1,006 | 95,300 | 1,006 |
| 2017-02-27 | 1,055 | 1,068 | 1,014 | 1,015 | 127,700 | 1,015 |
| 2017-02-24 | 1,021 | 1,060 | 1,021 | 1,055 | 96,500 | 1,055 |
| 2017-02-23 | 1,012 | 1,070 | 1,010 | 1,024 | 139,500 | 1,024 |
| 2017-02-22 | 1,039 | 1,040 | 1,008 | 1,014 | 75,800 | 1,014 |
| 2017-02-21 | 1,027 | 1,035 | 1,002 | 1,035 | 94,300 | 1,035 |
| 2017-02-20 | 1,015 | 1,036 | 1,012 | 1,027 | 67,800 | 1,027 |
| 2017-02-17 | 1,030 | 1,064 | 1,005 | 1,033 | 124,000 | 1,033 |
| 2017-02-16 | 1,091 | 1,106 | 1,025 | 1,030 | 192,000 | 1,030 |
| 2017-02-15 | 1,130 | 1,217 | 1,111 | 1,111 | 275,100 | 1,111 |
| 2017-02-14 | 1,109 | 1,109 | 1,074 | 1,078 | 94,800 | 1,078 |
| 2017-02-13 | 1,120 | 1,140 | 1,090 | 1,091 | 114,500 | 1,091 |
| 2017-02-10 | 1,120 | 1,145 | 1,103 | 1,120 | 180,600 | 1,120 |
| 2017-02-09 | 1,140 | 1,215 | 1,134 | 1,180 | 341,900 | 1,180 |
| 2017-02-08 | 1,095 | 1,108 | 1,066 | 1,090 | 119,300 | 1,090 |
| 2017-02-07 | 1,111 | 1,140 | 1,090 | 1,090 | 123,700 | 1,090 |
| 2017-02-06 | 1,135 | 1,158 | 1,092 | 1,141 | 166,000 | 1,141 |
| 2017-02-03 | 1,185 | 1,185 | 1,121 | 1,140 | 115,100 | 1,140 |
| 2017-02-02 | 1,220 | 1,223 | 1,181 | 1,185 | 125,700 | 1,185 |
| 2017-02-01 | 1,269 | 1,269 | 1,150 | 1,193 | 461,600 | 1,193 |
| 2017-01-31 | 1,350 | 1,352 | 1,300 | 1,305 | 219,400 | 1,305 |
| 2017-01-30 | 1,372 | 1,381 | 1,315 | 1,349 | 277,800 | 1,349 |
| 2017-01-27 | 1,460 | 1,461 | 1,351 | 1,364 | 498,000 | 1,364 |
| 2017-01-26 | 1,600 | 1,628 | 1,485 | 1,508 | 956,400 | 1,508 |
| 2017-01-25 | 1,441 | 1,565 | 1,410 | 1,565 | 1,025,900 | 1,565 |
| 2017-01-24 | 1,426 | 1,486 | 1,402 | 1,418 | 391,400 | 1,418 |
| 2017-01-23 | 1,360 | 1,450 | 1,350 | 1,445 | 415,700 | 1,445 |
| 2017-01-20 | 1,372 | 1,395 | 1,345 | 1,346 | 176,200 | 1,346 |
| 2017-01-19 | 1,392 | 1,436 | 1,368 | 1,385 | 258,000 | 1,385 |
| 2017-01-18 | 1,440 | 1,440 | 1,331 | 1,367 | 432,700 | 1,367 |
| 2017-01-17 | 1,294 | 1,429 | 1,251 | 1,387 | 505,900 | 1,387 |
| 2017-01-16 | 1,356 | 1,394 | 1,315 | 1,324 | 151,600 | 1,324 |
| 2017-01-13 | 1,390 | 1,401 | 1,326 | 1,360 | 341,400 | 1,360 |
| 2017-01-12 | 1,364 | 1,440 | 1,351 | 1,402 | 815,900 | 1,402 |
| 2017-01-11 | 1,305 | 1,420 | 1,265 | 1,348 | 1,438,900 | 1,348 |
| 2017-01-10 | 1,335 | 1,410 | 1,305 | 1,340 | 923,300 | 1,340 |
| 2017-01-06 | 1,504 | 1,690 | 1,408 | 1,408 | 2,879,400 | 1,408 |
| 2017-01-05 | 1,500 | 1,605 | 1,383 | 1,444 | 3,963,400 | 1,444 |
| 2017-01-04 | 1,330 | 1,472 | 1,292 | 1,472 | 1,910,200 | 1,472 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2007-07-26]1株→3株
