2551 マルサンアイ(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 | 3,730 | 3,800 | 3,730 | 3,800 | 3,000 | 3,800 |
| 2017-12-28 | 3,750 | 3,760 | 3,750 | 3,760 | 500 | 3,760 |
| 2017-12-27 | 3,785 | 3,785 | 3,780 | 3,785 | 300 | 3,785 |
| 2017-12-26 | 3,785 | 3,785 | 3,740 | 3,740 | 700 | 3,740 |
| 2017-12-25 | 3,755 | 3,785 | 3,750 | 3,750 | 500 | 3,750 |
| 2017-12-22 | 3,780 | 3,790 | 3,780 | 3,790 | 200 | 3,790 |
| 2017-12-21 | 3,780 | 3,790 | 3,780 | 3,790 | 500 | 3,790 |
| 2017-12-20 | 3,760 | 3,780 | 3,750 | 3,780 | 500 | 3,780 |
| 2017-12-19 | 3,705 | 3,750 | 3,705 | 3,750 | 400 | 3,750 |
| 2017-12-18 | 3,720 | 3,720 | 3,705 | 3,705 | 500 | 3,705 |
| 2017-12-15 | 3,720 | 3,720 | 3,720 | 3,720 | 300 | 3,720 |
| 2017-12-14 | 3,740 | 3,780 | 3,740 | 3,780 | 200 | 3,780 |
| 2017-12-13 | 3,730 | 3,780 | 3,710 | 3,780 | 1,200 | 3,780 |
| 2017-12-12 | 3,770 | 3,780 | 3,770 | 3,780 | 500 | 3,780 |
| 2017-12-11 | 3,780 | 3,780 | 3,750 | 3,780 | 500 | 3,780 |
| 2017-12-07 | 3,730 | 3,740 | 3,675 | 3,675 | 900 | 3,675 |
| 2017-12-06 | 3,700 | 3,730 | 3,685 | 3,685 | 500 | 3,685 |
| 2017-12-05 | 3,700 | 3,730 | 3,700 | 3,730 | 500 | 3,730 |
| 2017-12-04 | 3,690 | 3,700 | 3,690 | 3,700 | 400 | 3,700 |
| 2017-12-01 | 3,690 | 3,690 | 3,690 | 3,690 | 700 | 3,690 |
| 2017-11-30 | 3,605 | 3,690 | 3,605 | 3,690 | 200 | 3,690 |
| 2017-11-29 | 3,665 | 3,665 | 3,610 | 3,610 | 400 | 3,610 |
| 2017-11-28 | 3,610 | 3,610 | 3,610 | 3,610 | 100 | 3,610 |
| 2017-11-27 | 3,605 | 3,670 | 3,605 | 3,610 | 900 | 3,610 |
| 2017-11-24 | 3,660 | 3,700 | 3,640 | 3,700 | 600 | 3,700 |
| 2017-11-22 | 3,570 | 3,650 | 3,570 | 3,650 | 400 | 3,650 |
| 2017-11-21 | 3,640 | 3,640 | 3,570 | 3,630 | 300 | 3,630 |
| 2017-11-20 | 3,640 | 3,640 | 3,640 | 3,640 | 100 | 3,640 |
| 2017-11-17 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 3,590 |
| 2017-11-16 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 3,590 |
| 2017-11-15 | 3,650 | 3,650 | 3,550 | 3,600 | 900 | 3,600 |
| 2017-11-13 | 3,510 | 3,645 | 3,510 | 3,560 | 2,200 | 3,560 |
| 2017-11-10 | 3,530 | 3,570 | 3,530 | 3,570 | 1,100 | 3,570 |
| 2017-11-09 | 3,430 | 3,520 | 3,430 | 3,520 | 1,300 | 3,520 |
| 2017-11-08 | 3,470 | 3,470 | 3,400 | 3,410 | 400 | 3,410 |
| 2017-11-07 | 3,450 | 3,450 | 3,305 | 3,400 | 1,800 | 3,400 |
| 2017-11-06 | 3,350 | 3,500 | 3,300 | 3,470 | 9,100 | 3,470 |
| 2017-11-02 | 3,760 | 3,775 | 3,500 | 3,500 | 6,100 | 3,500 |
| 2017-11-01 | 3,700 | 3,750 | 3,700 | 3,745 | 1,900 | 3,745 |
| 2017-10-31 | 3,700 | 3,700 | 3,690 | 3,690 | 300 | 3,690 |
| 2017-10-30 | 3,675 | 3,700 | 3,675 | 3,700 | 700 | 3,700 |
| 2017-10-27 | 3,670 | 3,700 | 3,665 | 3,665 | 800 | 3,665 |
| 2017-10-26 | 3,660 | 3,690 | 3,660 | 3,660 | 2,200 | 3,660 |
| 2017-10-25 | 3,625 | 3,665 | 3,625 | 3,660 | 1,000 | 3,660 |
| 2017-10-24 | 3,630 | 3,650 | 3,625 | 3,625 | 800 | 3,625 |
| 2017-10-23 | 3,645 | 3,660 | 3,620 | 3,620 | 1,400 | 3,620 |
| 2017-10-20 | 3,620 | 3,625 | 3,620 | 3,620 | 800 | 3,620 |
| 2017-10-19 | 3,640 | 3,640 | 3,620 | 3,620 | 800 | 3,620 |
| 2017-10-18 | 3,670 | 3,670 | 3,650 | 3,650 | 700 | 3,650 |
| 2017-10-17 | 3,655 | 3,670 | 3,650 | 3,670 | 1,300 | 3,670 |
| 2017-10-16 | 3,655 | 3,655 | 3,635 | 3,635 | 600 | 3,635 |
| 2017-10-13 | 3,640 | 3,655 | 3,615 | 3,655 | 2,200 | 3,655 |
| 2017-10-12 | 3,650 | 3,660 | 3,615 | 3,640 | 1,100 | 3,640 |
| 2017-10-11 | 3,685 | 3,685 | 3,650 | 3,650 | 1,600 | 3,650 |
| 2017-10-10 | 3,670 | 3,700 | 3,670 | 3,670 | 600 | 3,670 |
| 2017-10-06 | 3,700 | 3,700 | 3,660 | 3,660 | 600 | 3,660 |
| 2017-10-05 | 3,665 | 3,665 | 3,660 | 3,660 | 700 | 3,660 |
| 2017-10-04 | 3,670 | 3,675 | 3,670 | 3,670 | 600 | 3,670 |
| 2017-10-03 | 3,675 | 3,720 | 3,675 | 3,675 | 1,100 | 3,675 |
| 2017-10-02 | 3,670 | 3,680 | 3,670 | 3,675 | 1,700 | 3,675 |
| 2017-09-29 | 3,655 | 3,670 | 3,655 | 3,670 | 300 | 3,670 |
| 2017-09-28 | 3,650 | 3,700 | 3,650 | 3,700 | 900 | 3,700 |
| 2017-09-27 | 3,680 | 3,680 | 3,680 | 3,680 | 200 | 3,680 |
| 2017-09-26 | 3,675 | 3,680 | 3,675 | 3,680 | 700 | 3,680 |
| 2017-09-25 | 3,670 | 3,680 | 3,660 | 3,680 | 800 | 3,680 |
| 2017-09-22 | 3,685 | 3,685 | 3,685 | 3,685 | 700 | 3,685 |
| 2017-09-21 | 3,710 | 3,750 | 3,685 | 3,685 | 1,600 | 3,685 |
| 2017-09-20 | 3,785 | 3,785 | 3,690 | 3,740 | 2,700 | 3,740 |
| 2017-09-19 | 3,820 | 3,830 | 3,690 | 3,785 | 5,700 | 3,785 |
| 2017-09-15 | 3,625 | 3,870 | 3,600 | 3,820 | 7,400 | 3,820 |
| 2017-09-14 | 3,945 | 3,980 | 3,945 | 3,965 | 4,000 | 3,965 |
| 2017-09-13 | 3,935 | 3,975 | 3,900 | 3,940 | 2,700 | 3,940 |
| 2017-09-12 | 3,925 | 3,935 | 3,915 | 3,930 | 1,200 | 3,930 |
| 2017-09-11 | 3,905 | 3,915 | 3,900 | 3,910 | 1,300 | 3,910 |
| 2017-09-08 | 3,890 | 3,915 | 3,775 | 3,905 | 4,600 | 3,905 |
| 2017-09-07 | 3,815 | 3,890 | 3,810 | 3,890 | 3,700 | 3,890 |
| 2017-09-06 | 3,715 | 3,795 | 3,715 | 3,795 | 400 | 3,795 |
| 2017-09-05 | 3,840 | 3,840 | 3,715 | 3,715 | 2,500 | 3,715 |
| 2017-09-04 | 3,850 | 3,860 | 3,800 | 3,800 | 3,500 | 3,800 |
| 2017-09-01 | 3,805 | 3,860 | 3,805 | 3,850 | 2,300 | 3,850 |
| 2017-08-31 | 3,775 | 3,860 | 3,775 | 3,800 | 1,800 | 3,800 |
| 2017-08-30 | 3,880 | 3,880 | 3,800 | 3,830 | 2,200 | 3,830 |
| 2017-08-29 | 3,730 | 3,830 | 3,730 | 3,830 | 3,900 | 3,830 |
| 2017-08-28 | 3,695 | 3,740 | 3,695 | 3,740 | 900 | 3,740 |
| 2017-08-25 | 3,705 | 3,740 | 3,680 | 3,740 | 800 | 3,740 |
| 2017-08-24 | 3,745 | 3,750 | 3,645 | 3,700 | 1,100 | 3,700 |
| 2017-08-23 | 3,670 | 3,750 | 3,670 | 3,700 | 2,500 | 3,700 |
| 2017-08-22 | 3,660 | 3,670 | 3,635 | 3,670 | 2,900 | 3,670 |
| 2017-08-21 | 3,640 | 3,660 | 3,635 | 3,660 | 500 | 3,660 |
| 2017-08-18 | 3,675 | 3,675 | 3,615 | 3,615 | 300 | 3,615 |
| 2017-08-17 | 3,600 | 3,640 | 3,600 | 3,605 | 800 | 3,605 |
| 2017-08-16 | 3,580 | 3,580 | 3,575 | 3,575 | 300 | 3,575 |
| 2017-08-15 | 3,515 | 3,570 | 3,515 | 3,570 | 400 | 3,570 |
| 2017-08-14 | 3,520 | 3,520 | 3,515 | 3,515 | 600 | 3,515 |
| 2017-08-10 | 3,560 | 3,570 | 3,550 | 3,570 | 1,100 | 3,570 |
| 2017-08-09 | 3,600 | 3,600 | 3,575 | 3,575 | 700 | 3,575 |
| 2017-08-08 | 3,565 | 3,625 | 3,565 | 3,625 | 1,500 | 3,625 |
| 2017-08-07 | 3,600 | 3,600 | 3,515 | 3,600 | 1,500 | 3,600 |
| 2017-08-04 | 3,600 | 3,600 | 3,430 | 3,550 | 2,000 | 3,550 |
| 2017-08-03 | 3,790 | 3,840 | 3,600 | 3,640 | 13,500 | 3,640 |
| 2017-08-02 | 3,295 | 3,295 | 3,295 | 3,295 | 200 | 3,295 |
| 2017-08-01 | 3,280 | 3,285 | 3,280 | 3,280 | 800 | 3,280 |
| 2017-07-31 | 3,280 | 3,280 | 3,280 | 3,280 | 200 | 3,280 |
| 2017-07-28 | 3,320 | 3,320 | 3,265 | 3,265 | 900 | 3,265 |
| 2017-07-27 | 3,345 | 3,345 | 3,345 | 3,345 | 200 | 3,345 |
| 2017-07-26 | 3,255 | 3,300 | 3,255 | 3,300 | 600 | 3,300 |
| 2017-07-25 | 3,315 | 3,340 | 3,245 | 3,245 | 900 | 3,245 |
| 2017-07-24 | 3,275 | 3,315 | 3,180 | 3,315 | 2,300 | 3,315 |
| 2017-07-21 | 3,250 | 3,275 | 3,250 | 3,275 | 800 | 3,275 |
| 2017-07-20 | 3,260 | 3,280 | 3,230 | 3,230 | 900 | 3,230 |
| 2017-07-19 | 3,205 | 3,260 | 3,200 | 3,260 | 1,600 | 3,260 |
| 2017-07-18 | 3,200 | 3,200 | 3,160 | 3,200 | 1,300 | 3,200 |
| 2017-07-14 | 3,155 | 3,160 | 3,135 | 3,160 | 1,800 | 3,160 |
| 2017-07-13 | 3,130 | 3,130 | 3,130 | 3,130 | 200 | 3,130 |
| 2017-07-12 | 3,140 | 3,155 | 3,140 | 3,155 | 500 | 3,155 |
| 2017-07-11 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | 3,155 |
| 2017-07-10 | 3,145 | 3,150 | 3,145 | 3,150 | 1,600 | 3,150 |
| 2017-07-07 | 3,145 | 3,145 | 3,145 | 3,145 | 100 | 3,145 |
| 2017-07-05 | 3,145 | 3,145 | 3,135 | 3,145 | 800 | 3,145 |
| 2017-07-04 | 3,145 | 3,145 | 3,145 | 3,145 | 600 | 3,145 |
| 2017-07-03 | 3,145 | 3,145 | 3,145 | 3,145 | 1,600 | 3,145 |
| 2017-06-30 | 3,140 | 3,145 | 3,140 | 3,145 | 700 | 3,145 |
| 2017-06-29 | 3,140 | 3,140 | 3,140 | 3,140 | 200 | 3,140 |
| 2017-06-28 | 3,120 | 3,140 | 3,120 | 3,140 | 1,000 | 3,140 |
| 2017-06-27 | 3,110 | 3,110 | 3,110 | 3,110 | 200 | 3,110 |
| 2017-06-26 | 3,095 | 3,100 | 3,095 | 3,100 | 300 | 3,100 |
| 2017-06-23 | 3,140 | 3,140 | 3,095 | 3,095 | 700 | 3,095 |
| 2017-06-22 | 3,095 | 3,100 | 3,095 | 3,095 | 700 | 3,095 |
| 2017-06-21 | 3,135 | 3,140 | 3,105 | 3,105 | 800 | 3,105 |
| 2017-06-20 | 3,135 | 3,135 | 3,135 | 3,135 | 200 | 3,135 |
| 2017-06-19 | 3,080 | 3,145 | 3,080 | 3,140 | 1,900 | 3,140 |
| 2017-06-16 | 3,070 | 3,070 | 3,050 | 3,070 | 500 | 3,070 |
| 2017-06-15 | 3,050 | 3,070 | 3,025 | 3,025 | 800 | 3,025 |
| 2017-06-14 | 3,080 | 3,080 | 3,080 | 3,080 | 100 | 3,080 |
| 2017-06-13 | 3,060 | 3,070 | 3,060 | 3,070 | 700 | 3,070 |
| 2017-06-12 | 3,060 | 3,060 | 3,025 | 3,060 | 600 | 3,060 |
| 2017-06-09 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 3,055 |
| 2017-06-08 | 3,030 | 3,055 | 3,030 | 3,055 | 400 | 3,055 |
| 2017-06-07 | 3,015 | 3,045 | 3,010 | 3,040 | 1,700 | 3,040 |
| 2017-06-06 | 3,020 | 3,020 | 3,020 | 3,020 | 300 | 3,020 |
| 2017-06-05 | 3,010 | 3,070 | 3,010 | 3,020 | 400 | 3,020 |
| 2017-06-02 | 3,050 | 3,050 | 3,005 | 3,010 | 500 | 3,010 |
| 2017-06-01 | 3,040 | 3,045 | 3,030 | 3,030 | 1,900 | 3,030 |
| 2017-05-31 | 3,040 | 3,040 | 3,010 | 3,040 | 300 | 3,040 |
| 2017-05-30 | 3,005 | 3,040 | 3,005 | 3,040 | 500 | 3,040 |
| 2017-05-29 | 3,020 | 3,045 | 3,005 | 3,005 | 1,100 | 3,005 |
| 2017-05-26 | 3,000 | 3,015 | 2,999 | 3,015 | 600 | 3,015 |
| 2017-05-25 | 3,050 | 3,050 | 3,000 | 3,000 | 3,000 | 3,000 |
| 2017-05-24 | 3,075 | 3,075 | 3,055 | 3,055 | 300 | 3,055 |
| 2017-05-23 | 3,060 | 3,070 | 3,030 | 3,070 | 600 | 3,070 |
| 2017-05-22 | 3,030 | 3,060 | 3,030 | 3,060 | 1,000 | 3,060 |
| 2017-05-19 | 3,025 | 3,045 | 3,025 | 3,025 | 500 | 3,025 |
| 2017-05-18 | 3,015 | 3,040 | 3,015 | 3,040 | 500 | 3,040 |
| 2017-05-17 | 3,045 | 3,045 | 3,045 | 3,045 | 300 | 3,045 |
| 2017-05-16 | 3,010 | 3,045 | 3,010 | 3,045 | 400 | 3,045 |
| 2017-05-15 | 3,065 | 3,065 | 3,065 | 3,065 | 100 | 3,065 |
| 2017-05-12 | 3,000 | 3,050 | 3,000 | 3,050 | 300 | 3,050 |
| 2017-05-11 | 3,050 | 3,050 | 3,000 | 3,000 | 1,300 | 3,000 |
| 2017-05-10 | 3,050 | 3,070 | 3,050 | 3,070 | 400 | 3,070 |
| 2017-05-09 | 3,040 | 3,040 | 3,035 | 3,035 | 400 | 3,035 |
| 2017-05-08 | 3,035 | 3,095 | 3,035 | 3,040 | 2,400 | 3,040 |
| 2017-05-02 | 3,060 | 3,060 | 2,993 | 3,035 | 4,200 | 3,035 |
| 2017-05-01 | 2,990 | 3,010 | 2,990 | 2,990 | 2,100 | 2,990 |
| 2017-04-28 | 2,999 | 2,999 | 2,990 | 2,990 | 300 | 2,990 |
| 2017-04-27 | 2,934 | 2,934 | 2,934 | 2,934 | 100 | 2,934 |
| 2017-04-26 | 2,940 | 2,991 | 2,934 | 2,934 | 1,600 | 2,934 |
| 2017-04-25 | 2,940 | 2,940 | 2,940 | 2,940 | 100 | 2,940 |
| 2017-04-24 | 2,940 | 2,940 | 2,931 | 2,931 | 300 | 2,931 |
| 2017-04-21 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 2,930 |
| 2017-04-20 | 2,925 | 2,960 | 2,920 | 2,960 | 900 | 2,960 |
| 2017-04-18 | 2,920 | 2,920 | 2,914 | 2,914 | 900 | 2,914 |
| 2017-04-17 | 2,920 | 2,920 | 2,910 | 2,920 | 500 | 2,920 |
| 2017-04-14 | 2,920 | 2,925 | 2,920 | 2,925 | 300 | 2,925 |
| 2017-04-12 | 2,900 | 2,940 | 2,900 | 2,940 | 600 | 2,940 |
| 2017-04-11 | 2,940 | 2,940 | 2,901 | 2,901 | 600 | 2,901 |
| 2017-04-10 | 2,902 | 3,000 | 2,900 | 2,900 | 1,600 | 2,900 |
| 2017-04-07 | 2,903 | 2,903 | 2,902 | 2,902 | 300 | 2,902 |
| 2017-04-06 | 2,905 | 2,905 | 2,903 | 2,903 | 300 | 2,903 |
| 2017-04-05 | 2,910 | 2,910 | 2,910 | 2,910 | 400 | 2,910 |
| 2017-04-04 | 2,950 | 2,955 | 2,950 | 2,950 | 2,100 | 2,950 |
| 2017-03-31 | 2,940 | 2,940 | 2,903 | 2,903 | 200 | 2,903 |
| 2017-03-30 | 2,901 | 2,902 | 2,901 | 2,902 | 400 | 2,902 |
| 2017-03-29 | 2,940 | 2,940 | 2,901 | 2,904 | 900 | 2,904 |
| 2017-03-28 | 2,944 | 2,948 | 2,940 | 2,940 | 800 | 2,940 |
| 2017-03-27 | 2,946 | 2,946 | 2,916 | 2,944 | 400 | 2,944 |
| 2017-03-24 | 2,911 | 2,949 | 2,911 | 2,914 | 700 | 2,914 |
| 2017-03-23 | 2,944 | 2,949 | 2,935 | 2,949 | 700 | 2,949 |
| 2017-03-22 | 2,930 | 2,945 | 2,930 | 2,940 | 700 | 2,940 |
| 2017-03-21 | 2,930 | 2,939 | 2,930 | 2,939 | 1,200 | 2,939 |
| 2017-03-17 | 2,927 | 2,930 | 2,926 | 2,926 | 1,100 | 2,926 |
| 2017-03-16 | 2,918 | 2,926 | 2,900 | 2,926 | 1,500 | 2,926 |
| 2017-03-15 | 2,890 | 2,925 | 2,860 | 2,918 | 4,500 | 2,918 |
| 2017-03-14 | 3,050 | 3,060 | 3,000 | 3,000 | 3,900 | 3,000 |
| 2017-03-13 | 3,045 | 3,055 | 3,035 | 3,035 | 1,700 | 3,035 |
| 2017-03-10 | 3,020 | 3,030 | 3,020 | 3,030 | 900 | 3,030 |
| 2017-03-09 | 3,030 | 3,040 | 3,030 | 3,035 | 700 | 3,035 |
| 2017-03-08 | 3,025 | 3,050 | 3,025 | 3,045 | 1,000 | 3,045 |
| 2017-03-07 | 3,010 | 3,025 | 3,010 | 3,025 | 400 | 3,025 |
| 2017-03-06 | 2,999 | 3,005 | 2,990 | 3,005 | 900 | 3,005 |
| 2017-03-02 | 2,978 | 2,999 | 2,978 | 2,990 | 900 | 2,990 |
| 2017-03-01 | 2,970 | 2,989 | 2,970 | 2,978 | 1,100 | 2,978 |
| 2017-02-28 | 2,980 | 2,980 | 2,970 | 2,970 | 300 | 2,970 |
| 2017-02-27 | 2,985 | 2,985 | 2,956 | 2,956 | 600 | 2,956 |
| 2017-02-24 | 2,935 | 2,985 | 2,930 | 2,985 | 800 | 2,985 |
| 2017-02-23 | 2,923 | 2,923 | 2,918 | 2,918 | 600 | 2,918 |
| 2017-02-22 | 2,917 | 2,922 | 2,917 | 2,918 | 400 | 2,918 |
| 2017-02-21 | 2,938 | 2,938 | 2,917 | 2,917 | 400 | 2,917 |
| 2017-02-20 | 2,938 | 2,940 | 2,917 | 2,938 | 700 | 2,938 |
| 2017-02-17 | 2,933 | 2,933 | 2,911 | 2,915 | 500 | 2,915 |
| 2017-02-16 | 2,925 | 2,938 | 2,909 | 2,933 | 900 | 2,933 |
| 2017-02-15 | 2,927 | 2,940 | 2,921 | 2,940 | 700 | 2,940 |
| 2017-02-14 | 2,935 | 2,941 | 2,935 | 2,941 | 200 | 2,941 |
| 2017-02-13 | 2,940 | 2,940 | 2,921 | 2,940 | 800 | 2,940 |
| 2017-02-10 | 2,940 | 2,940 | 2,940 | 2,940 | 100 | 2,940 |
| 2017-02-09 | 2,970 | 2,985 | 2,902 | 2,904 | 3,200 | 2,904 |
| 2017-02-08 | 2,963 | 2,971 | 2,963 | 2,971 | 600 | 2,971 |
| 2017-02-07 | 2,910 | 2,940 | 2,910 | 2,940 | 400 | 2,940 |
| 2017-02-06 | 2,959 | 2,970 | 2,928 | 2,940 | 800 | 2,940 |
| 2017-02-03 | 2,911 | 2,959 | 2,910 | 2,938 | 2,500 | 2,938 |
| 2017-02-01 | 2,873 | 2,880 | 2,873 | 2,880 | 200 | 2,880 |
| 2017-01-31 | 2,878 | 2,880 | 2,865 | 2,865 | 400 | 2,865 |
| 2017-01-30 | 2,865 | 2,866 | 2,865 | 2,866 | 200 | 2,866 |
| 2017-01-27 | 2,861 | 2,861 | 2,861 | 2,861 | 200 | 2,861 |
| 2017-01-26 | 2,853 | 2,861 | 2,853 | 2,860 | 1,300 | 2,860 |
| 2017-01-24 | 2,892 | 2,892 | 2,860 | 2,860 | 1,700 | 2,860 |
| 2017-01-20 | 2,881 | 2,890 | 2,881 | 2,890 | 400 | 2,890 |
| 2017-01-19 | 2,883 | 2,883 | 2,883 | 2,883 | 100 | 2,883 |
| 2017-01-18 | 2,895 | 2,898 | 2,895 | 2,897 | 300 | 2,897 |
| 2017-01-17 | 2,898 | 2,898 | 2,898 | 2,898 | 1,200 | 2,898 |
| 2017-01-16 | 2,890 | 2,898 | 2,890 | 2,898 | 600 | 2,898 |
| 2017-01-13 | 2,890 | 2,890 | 2,890 | 2,890 | 200 | 2,890 |
| 2017-01-12 | 2,899 | 2,910 | 2,899 | 2,899 | 600 | 2,899 |
| 2017-01-11 | 2,890 | 2,890 | 2,890 | 2,890 | 300 | 2,890 |
| 2017-01-10 | 2,866 | 2,887 | 2,866 | 2,887 | 600 | 2,887 |
| 2017-01-06 | 2,887 | 2,887 | 2,887 | 2,887 | 2,500 | 2,887 |
| 2017-01-05 | 2,855 | 2,887 | 2,855 | 2,887 | 900 | 2,887 |
| 2017-01-04 | 2,847 | 2,850 | 2,847 | 2,848 | 1,400 | 2,848 |
分割・併合履歴 ： [2016-03-16]1株→0.2株
