3075 (株)銚子丸 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 | 4,950 | 4,960 | 4,925 | 4,925 | 1,700 | 985 |
| 2017-12-28 | 4,935 | 4,950 | 4,925 | 4,930 | 1,800 | 986 |
| 2017-12-27 | 4,930 | 4,950 | 4,930 | 4,950 | 1,400 | 990 |
| 2017-12-26 | 4,900 | 4,920 | 4,890 | 4,920 | 2,200 | 984 |
| 2017-12-25 | 4,950 | 4,950 | 4,900 | 4,900 | 3,300 | 980 |
| 2017-12-22 | 4,905 | 4,915 | 4,905 | 4,910 | 1,100 | 982 |
| 2017-12-21 | 4,940 | 4,940 | 4,905 | 4,910 | 1,200 | 982 |
| 2017-12-20 | 4,915 | 4,915 | 4,900 | 4,900 | 900 | 980 |
| 2017-12-19 | 4,880 | 4,900 | 4,880 | 4,890 | 800 | 978 |
| 2017-12-18 | 4,915 | 4,915 | 4,880 | 4,900 | 2,400 | 980 |
| 2017-12-15 | 4,920 | 4,945 | 4,820 | 4,905 | 4,200 | 981 |
| 2017-12-14 | 4,950 | 4,970 | 4,950 | 4,960 | 2,200 | 992 |
| 2017-12-13 | 4,940 | 4,950 | 4,930 | 4,950 | 1,000 | 990 |
| 2017-12-12 | 4,925 | 4,950 | 4,925 | 4,950 | 1,400 | 990 |
| 2017-12-11 | 4,915 | 4,945 | 4,915 | 4,925 | 1,400 | 985 |
| 2017-12-08 | 4,950 | 4,950 | 4,915 | 4,915 | 600 | 983 |
| 2017-12-07 | 4,940 | 4,965 | 4,900 | 4,900 | 2,000 | 980 |
| 2017-12-06 | 4,895 | 4,930 | 4,895 | 4,930 | 3,200 | 986 |
| 2017-12-05 | 4,920 | 4,920 | 4,885 | 4,920 | 1,300 | 984 |
| 2017-12-04 | 4,880 | 4,920 | 4,850 | 4,920 | 4,000 | 984 |
| 2017-12-01 | 4,910 | 4,910 | 4,890 | 4,890 | 1,700 | 978 |
| 2017-11-30 | 4,920 | 4,925 | 4,890 | 4,890 | 2,000 | 978 |
| 2017-11-29 | 4,905 | 4,910 | 4,870 | 4,890 | 2,300 | 978 |
| 2017-11-28 | 4,935 | 4,945 | 4,910 | 4,910 | 3,200 | 982 |
| 2017-11-27 | 4,940 | 4,960 | 4,940 | 4,940 | 2,100 | 988 |
| 2017-11-24 | 4,970 | 4,970 | 4,925 | 4,930 | 3,200 | 986 |
| 2017-11-22 | 4,950 | 4,955 | 4,910 | 4,955 | 2,200 | 991 |
| 2017-11-21 | 4,950 | 4,950 | 4,910 | 4,945 | 1,600 | 989 |
| 2017-11-20 | 4,930 | 4,980 | 4,860 | 4,880 | 3,500 | 976 |
| 2017-11-17 | 5,000 | 5,000 | 4,800 | 4,900 | 5,000 | 980 |
| 2017-11-16 | 4,840 | 4,950 | 4,750 | 4,940 | 10,200 | 988 |
| 2017-11-15 | 5,010 | 5,010 | 4,905 | 4,905 | 5,700 | 981 |
| 2017-11-13 | 5,000 | 5,020 | 4,920 | 4,990 | 14,700 | 998 |
| 2017-11-10 | 5,220 | 5,310 | 5,220 | 5,240 | 13,300 | 1,048 |
| 2017-11-09 | 5,300 | 5,370 | 5,120 | 5,310 | 14,900 | 1,062 |
| 2017-11-08 | 5,160 | 5,300 | 5,160 | 5,300 | 10,800 | 1,060 |
| 2017-11-07 | 5,200 | 5,210 | 5,160 | 5,160 | 10,300 | 1,032 |
| 2017-11-06 | 5,210 | 5,210 | 5,160 | 5,210 | 9,200 | 1,042 |
| 2017-11-02 | 5,190 | 5,190 | 5,100 | 5,120 | 11,500 | 1,024 |
| 2017-11-01 | 5,120 | 5,200 | 5,120 | 5,200 | 9,300 | 1,040 |
| 2017-10-31 | 4,995 | 5,100 | 4,995 | 5,100 | 9,800 | 1,020 |
| 2017-10-30 | 4,925 | 4,995 | 4,925 | 4,985 | 7,500 | 997 |
| 2017-10-27 | 4,860 | 4,920 | 4,860 | 4,895 | 7,800 | 979 |
| 2017-10-26 | 4,830 | 4,850 | 4,830 | 4,850 | 4,800 | 970 |
| 2017-10-25 | 4,820 | 4,835 | 4,815 | 4,830 | 2,900 | 966 |
| 2017-10-24 | 4,780 | 4,820 | 4,780 | 4,820 | 4,200 | 964 |
| 2017-10-23 | 4,755 | 4,785 | 4,750 | 4,780 | 3,400 | 956 |
| 2017-10-20 | 4,750 | 4,770 | 4,710 | 4,760 | 3,700 | 952 |
| 2017-10-19 | 4,770 | 4,795 | 4,760 | 4,760 | 3,500 | 952 |
| 2017-10-18 | 4,815 | 4,815 | 4,770 | 4,795 | 4,500 | 959 |
| 2017-10-17 | 4,830 | 4,840 | 4,815 | 4,820 | 4,300 | 964 |
| 2017-10-16 | 4,780 | 4,820 | 4,780 | 4,810 | 3,300 | 962 |
| 2017-10-13 | 4,720 | 4,770 | 4,720 | 4,770 | 3,800 | 954 |
| 2017-10-12 | 4,715 | 4,720 | 4,710 | 4,720 | 2,400 | 944 |
| 2017-10-11 | 4,705 | 4,720 | 4,690 | 4,695 | 6,700 | 939 |
| 2017-10-10 | 4,655 | 4,685 | 4,655 | 4,685 | 4,200 | 937 |
| 2017-10-06 | 4,650 | 4,655 | 4,635 | 4,650 | 3,700 | 930 |
| 2017-10-05 | 4,620 | 4,680 | 4,620 | 4,650 | 2,600 | 930 |
| 2017-10-04 | 4,580 | 4,600 | 4,580 | 4,600 | 2,800 | 920 |
| 2017-10-03 | 4,550 | 4,585 | 4,550 | 4,580 | 3,900 | 916 |
| 2017-10-02 | 4,530 | 4,550 | 4,530 | 4,545 | 3,800 | 909 |
| 2017-09-29 | 4,520 | 4,540 | 4,520 | 4,530 | 1,800 | 906 |
| 2017-09-28 | 4,500 | 4,530 | 4,485 | 4,520 | 3,600 | 904 |
| 2017-09-27 | 4,480 | 4,500 | 4,480 | 4,485 | 2,800 | 897 |
| 2017-09-26 | 4,470 | 4,495 | 4,470 | 4,480 | 2,000 | 896 |
| 2017-09-25 | 4,470 | 4,495 | 4,460 | 4,470 | 3,300 | 894 |
| 2017-09-22 | 4,470 | 4,485 | 4,425 | 4,470 | 2,800 | 894 |
| 2017-09-21 | 4,495 | 4,495 | 4,450 | 4,460 | 3,600 | 892 |
| 2017-09-20 | 4,450 | 4,495 | 4,430 | 4,495 | 3,200 | 899 |
| 2017-09-19 | 4,445 | 4,445 | 4,410 | 4,415 | 2,800 | 883 |
| 2017-09-15 | 4,405 | 4,420 | 4,375 | 4,410 | 2,700 | 882 |
| 2017-09-14 | 4,480 | 4,500 | 4,345 | 4,350 | 10,700 | 870 |
| 2017-09-13 | 4,475 | 4,495 | 4,475 | 4,480 | 600 | 896 |
| 2017-09-12 | 4,495 | 4,495 | 4,470 | 4,470 | 2,200 | 894 |
| 2017-09-11 | 4,495 | 4,495 | 4,495 | 4,495 | 1,400 | 899 |
| 2017-09-08 | 4,475 | 4,480 | 4,475 | 4,480 | 2,100 | 896 |
| 2017-09-07 | 4,475 | 4,490 | 4,475 | 4,490 | 800 | 898 |
| 2017-09-06 | 4,470 | 4,490 | 4,470 | 4,480 | 700 | 896 |
| 2017-09-05 | 4,475 | 4,485 | 4,475 | 4,485 | 700 | 897 |
| 2017-09-04 | 4,475 | 4,480 | 4,475 | 4,480 | 1,200 | 896 |
| 2017-09-01 | 4,480 | 4,485 | 4,475 | 4,475 | 800 | 895 |
| 2017-08-31 | 4,470 | 4,485 | 4,470 | 4,485 | 800 | 897 |
| 2017-08-30 | 4,485 | 4,485 | 4,470 | 4,470 | 1,000 | 894 |
| 2017-08-29 | 4,485 | 4,485 | 4,465 | 4,480 | 2,400 | 896 |
| 2017-08-28 | 4,460 | 4,475 | 4,460 | 4,475 | 2,200 | 895 |
| 2017-08-25 | 4,455 | 4,455 | 4,450 | 4,450 | 1,000 | 890 |
| 2017-08-24 | 4,445 | 4,450 | 4,445 | 4,450 | 400 | 890 |
| 2017-08-23 | 4,435 | 4,455 | 4,425 | 4,455 | 1,200 | 891 |
| 2017-08-22 | 4,445 | 4,450 | 4,430 | 4,430 | 1,500 | 886 |
| 2017-08-21 | 4,420 | 4,450 | 4,420 | 4,435 | 1,100 | 887 |
| 2017-08-18 | 4,445 | 4,445 | 4,420 | 4,420 | 1,200 | 884 |
| 2017-08-17 | 4,440 | 4,445 | 4,425 | 4,445 | 800 | 889 |
| 2017-08-16 | 4,445 | 4,445 | 4,410 | 4,440 | 1,200 | 888 |
| 2017-08-15 | 4,445 | 4,445 | 4,390 | 4,405 | 2,700 | 881 |
| 2017-08-14 | 4,440 | 4,450 | 4,440 | 4,445 | 1,700 | 889 |
| 2017-08-10 | 4,440 | 4,440 | 4,420 | 4,440 | 1,400 | 888 |
| 2017-08-09 | 4,440 | 4,450 | 4,420 | 4,420 | 1,400 | 884 |
| 2017-08-08 | 4,425 | 4,445 | 4,425 | 4,440 | 900 | 888 |
| 2017-08-07 | 4,430 | 4,435 | 4,425 | 4,425 | 1,400 | 885 |
| 2017-08-04 | 4,430 | 4,430 | 4,420 | 4,430 | 1,300 | 886 |
| 2017-08-03 | 4,420 | 4,430 | 4,420 | 4,420 | 1,700 | 884 |
| 2017-08-02 | 4,410 | 4,425 | 4,410 | 4,420 | 1,200 | 884 |
| 2017-08-01 | 4,410 | 4,410 | 4,400 | 4,400 | 1,300 | 880 |
| 2017-07-31 | 4,385 | 4,400 | 4,385 | 4,390 | 2,000 | 878 |
| 2017-07-28 | 4,400 | 4,400 | 4,375 | 4,380 | 1,400 | 876 |
| 2017-07-27 | 4,390 | 4,390 | 4,390 | 4,390 | 700 | 878 |
| 2017-07-26 | 4,385 | 4,385 | 4,370 | 4,370 | 700 | 874 |
| 2017-07-25 | 4,380 | 4,380 | 4,365 | 4,365 | 400 | 873 |
| 2017-07-24 | 4,400 | 4,400 | 4,355 | 4,365 | 1,500 | 873 |
| 2017-07-21 | 4,375 | 4,375 | 4,360 | 4,370 | 1,200 | 874 |
| 2017-07-20 | 4,350 | 4,375 | 4,350 | 4,375 | 1,300 | 875 |
| 2017-07-19 | 4,365 | 4,365 | 4,355 | 4,355 | 1,100 | 871 |
| 2017-07-18 | 4,390 | 4,395 | 4,360 | 4,365 | 1,700 | 873 |
| 2017-07-14 | 4,370 | 4,390 | 4,365 | 4,365 | 1,600 | 873 |
| 2017-07-13 | 4,390 | 4,390 | 4,360 | 4,360 | 800 | 872 |
| 2017-07-12 | 4,370 | 4,370 | 4,365 | 4,365 | 500 | 873 |
| 2017-07-11 | 4,365 | 4,395 | 4,350 | 4,365 | 1,600 | 873 |
| 2017-07-10 | 4,365 | 4,385 | 4,355 | 4,355 | 1,600 | 871 |
| 2017-07-07 | 4,375 | 4,395 | 4,355 | 4,355 | 1,400 | 871 |
| 2017-07-06 | 4,395 | 4,395 | 4,375 | 4,375 | 600 | 875 |
| 2017-07-05 | 4,390 | 4,395 | 4,370 | 4,370 | 800 | 874 |
| 2017-07-04 | 4,390 | 4,390 | 4,370 | 4,385 | 900 | 877 |
| 2017-07-03 | 4,395 | 4,395 | 4,365 | 4,370 | 1,800 | 874 |
| 2017-06-30 | 4,385 | 4,385 | 4,335 | 4,340 | 2,200 | 868 |
| 2017-06-29 | 4,350 | 4,355 | 4,335 | 4,335 | 900 | 867 |
| 2017-06-28 | 4,335 | 4,350 | 4,330 | 4,330 | 900 | 866 |
| 2017-06-27 | 4,345 | 4,360 | 4,335 | 4,340 | 800 | 868 |
| 2017-06-26 | 4,360 | 4,360 | 4,350 | 4,350 | 900 | 870 |
| 2017-06-23 | 4,365 | 4,365 | 4,350 | 4,360 | 1,100 | 872 |
| 2017-06-22 | 4,360 | 4,365 | 4,350 | 4,350 | 600 | 870 |
| 2017-06-21 | 4,360 | 4,360 | 4,350 | 4,350 | 400 | 870 |
| 2017-06-20 | 4,365 | 4,365 | 4,350 | 4,350 | 500 | 870 |
| 2017-06-19 | 4,345 | 4,360 | 4,345 | 4,345 | 700 | 869 |
| 2017-06-16 | 4,355 | 4,355 | 4,350 | 4,350 | 300 | 870 |
| 2017-06-15 | 4,370 | 4,370 | 4,355 | 4,355 | 600 | 871 |
| 2017-06-14 | 4,365 | 4,370 | 4,350 | 4,365 | 800 | 873 |
| 2017-06-13 | 4,355 | 4,365 | 4,350 | 4,365 | 600 | 873 |
| 2017-06-12 | 4,350 | 4,365 | 4,350 | 4,355 | 800 | 871 |
| 2017-06-09 | 4,345 | 4,370 | 4,340 | 4,355 | 700 | 871 |
| 2017-06-08 | 4,320 | 4,340 | 4,320 | 4,340 | 1,400 | 868 |
| 2017-06-07 | 4,360 | 4,370 | 4,330 | 4,330 | 2,800 | 866 |
| 2017-06-06 | 4,375 | 4,375 | 4,360 | 4,360 | 1,200 | 872 |
| 2017-06-05 | 4,370 | 4,385 | 4,365 | 4,380 | 1,100 | 876 |
| 2017-06-02 | 4,375 | 4,390 | 4,375 | 4,390 | 2,000 | 878 |
| 2017-06-01 | 4,375 | 4,380 | 4,360 | 4,380 | 1,700 | 876 |
| 2017-05-31 | 4,350 | 4,385 | 4,350 | 4,385 | 1,900 | 877 |
| 2017-05-30 | 4,380 | 4,380 | 4,350 | 4,355 | 3,200 | 871 |
| 2017-05-29 | 4,430 | 4,430 | 4,390 | 4,390 | 3,700 | 878 |
| 2017-05-26 | 4,425 | 4,455 | 4,425 | 4,455 | 6,100 | 891 |
| 2017-05-25 | 4,395 | 4,420 | 4,390 | 4,420 | 4,100 | 884 |
| 2017-05-24 | 4,400 | 4,415 | 4,395 | 4,395 | 3,000 | 879 |
| 2017-05-23 | 4,395 | 4,400 | 4,390 | 4,400 | 3,300 | 880 |
| 2017-05-22 | 4,365 | 4,395 | 4,365 | 4,385 | 5,200 | 877 |
| 2017-05-19 | 4,365 | 4,375 | 4,360 | 4,365 | 3,500 | 873 |
| 2017-05-18 | 4,340 | 4,360 | 4,335 | 4,360 | 3,100 | 872 |
| 2017-05-17 | 4,330 | 4,350 | 4,325 | 4,350 | 2,000 | 870 |
| 2017-05-16 | 4,340 | 4,350 | 4,330 | 4,330 | 4,600 | 866 |
| 2017-05-15 | 4,350 | 4,375 | 4,340 | 4,375 | 6,200 | 875 |
| 2017-05-12 | 4,330 | 4,350 | 4,320 | 4,350 | 5,200 | 870 |
| 2017-05-11 | 4,305 | 4,370 | 4,290 | 4,350 | 23,200 | 870 |
| 2017-05-10 | 4,445 | 4,500 | 4,440 | 4,495 | 14,100 | 899 |
| 2017-05-09 | 4,450 | 4,465 | 4,440 | 4,460 | 9,300 | 892 |
| 2017-05-08 | 4,405 | 4,430 | 4,405 | 4,430 | 8,000 | 886 |
| 2017-05-02 | 4,395 | 4,400 | 4,390 | 4,400 | 4,100 | 880 |
| 2017-05-01 | 4,385 | 4,395 | 4,385 | 4,395 | 5,800 | 879 |
| 2017-04-28 | 4,380 | 4,395 | 4,380 | 4,385 | 5,000 | 877 |
| 2017-04-27 | 4,390 | 4,395 | 4,385 | 4,390 | 3,800 | 878 |
| 2017-04-26 | 4,380 | 4,390 | 4,380 | 4,385 | 5,900 | 877 |
| 2017-04-25 | 4,370 | 4,380 | 4,370 | 4,380 | 4,100 | 876 |
| 2017-04-24 | 4,375 | 4,375 | 4,360 | 4,375 | 3,300 | 875 |
| 2017-04-21 | 4,360 | 4,370 | 4,360 | 4,370 | 3,000 | 874 |
| 2017-04-20 | 4,350 | 4,360 | 4,350 | 4,360 | 2,200 | 872 |
| 2017-04-19 | 4,345 | 4,345 | 4,340 | 4,345 | 1,600 | 869 |
| 2017-04-18 | 4,320 | 4,340 | 4,320 | 4,335 | 2,600 | 867 |
| 2017-04-17 | 4,320 | 4,320 | 4,305 | 4,320 | 2,300 | 864 |
| 2017-04-14 | 4,310 | 4,325 | 4,310 | 4,315 | 700 | 863 |
| 2017-04-13 | 4,320 | 4,325 | 4,305 | 4,320 | 2,200 | 864 |
| 2017-04-12 | 4,340 | 4,345 | 4,315 | 4,325 | 3,800 | 865 |
| 2017-04-11 | 4,350 | 4,350 | 4,340 | 4,350 | 900 | 870 |
| 2017-04-10 | 4,355 | 4,355 | 4,345 | 4,350 | 2,200 | 870 |
| 2017-04-07 | 4,325 | 4,360 | 4,325 | 4,355 | 1,400 | 871 |
| 2017-04-06 | 4,380 | 4,380 | 4,315 | 4,320 | 5,200 | 864 |
| 2017-04-05 | 4,395 | 4,395 | 4,365 | 4,380 | 5,200 | 876 |
| 2017-04-04 | 4,375 | 4,390 | 4,375 | 4,380 | 3,600 | 876 |
| 2017-04-03 | 4,340 | 4,400 | 4,340 | 4,365 | 5,800 | 873 |
| 2017-03-31 | 4,335 | 4,350 | 4,335 | 4,340 | 3,600 | 868 |
| 2017-03-30 | 4,320 | 4,340 | 4,315 | 4,340 | 4,700 | 868 |
| 2017-03-29 | 4,325 | 4,325 | 4,315 | 4,320 | 3,400 | 864 |
| 2017-03-28 | 4,310 | 4,320 | 4,305 | 4,310 | 2,300 | 862 |
| 2017-03-27 | 4,310 | 4,315 | 4,300 | 4,310 | 4,500 | 862 |
| 2017-03-24 | 4,310 | 4,320 | 4,305 | 4,310 | 2,200 | 862 |
| 2017-03-23 | 4,310 | 4,315 | 4,310 | 4,310 | 900 | 862 |
| 2017-03-22 | 4,310 | 4,315 | 4,305 | 4,310 | 1,500 | 862 |
| 2017-03-21 | 4,300 | 4,310 | 4,300 | 4,310 | 3,700 | 862 |
| 2017-03-17 | 4,285 | 4,300 | 4,285 | 4,300 | 700 | 860 |
| 2017-03-16 | 4,295 | 4,295 | 4,285 | 4,285 | 1,800 | 857 |
| 2017-03-15 | 4,300 | 4,305 | 4,295 | 4,300 | 1,500 | 860 |
| 2017-03-14 | 4,285 | 4,300 | 4,285 | 4,295 | 1,000 | 859 |
| 2017-03-13 | 4,290 | 4,295 | 4,285 | 4,295 | 1,100 | 859 |
| 2017-03-10 | 4,300 | 4,300 | 4,295 | 4,295 | 1,300 | 859 |
| 2017-03-09 | 4,290 | 4,290 | 4,290 | 4,290 | 500 | 858 |
| 2017-03-08 | 4,285 | 4,300 | 4,285 | 4,300 | 1,400 | 860 |
| 2017-03-07 | 4,280 | 4,295 | 4,280 | 4,285 | 1,300 | 857 |
| 2017-03-06 | 4,280 | 4,285 | 4,280 | 4,280 | 1,800 | 856 |
| 2017-03-03 | 4,275 | 4,275 | 4,270 | 4,270 | 2,500 | 854 |
| 2017-03-02 | 4,270 | 4,275 | 4,260 | 4,270 | 2,000 | 854 |
| 2017-03-01 | 4,250 | 4,265 | 4,250 | 4,260 | 1,800 | 852 |
| 2017-02-28 | 4,255 | 4,260 | 4,245 | 4,250 | 1,700 | 850 |
| 2017-02-27 | 4,240 | 4,250 | 4,230 | 4,250 | 2,400 | 850 |
| 2017-02-24 | 4,220 | 4,230 | 4,220 | 4,230 | 500 | 846 |
| 2017-02-23 | 4,235 | 4,235 | 4,210 | 4,220 | 1,600 | 844 |
| 2017-02-22 | 4,220 | 4,230 | 4,220 | 4,230 | 500 | 846 |
| 2017-02-21 | 4,220 | 4,225 | 4,215 | 4,220 | 2,700 | 844 |
| 2017-02-20 | 4,235 | 4,235 | 4,210 | 4,215 | 2,000 | 843 |
| 2017-02-17 | 4,230 | 4,235 | 4,215 | 4,235 | 1,100 | 847 |
| 2017-02-16 | 4,210 | 4,230 | 4,210 | 4,230 | 1,100 | 846 |
| 2017-02-15 | 4,215 | 4,215 | 4,210 | 4,210 | 700 | 842 |
| 2017-02-14 | 4,220 | 4,225 | 4,210 | 4,210 | 800 | 842 |
| 2017-02-13 | 4,220 | 4,220 | 4,205 | 4,220 | 2,000 | 844 |
| 2017-02-10 | 4,205 | 4,210 | 4,205 | 4,210 | 700 | 842 |
| 2017-02-09 | 4,205 | 4,210 | 4,200 | 4,210 | 700 | 842 |
| 2017-02-08 | 4,205 | 4,205 | 4,200 | 4,200 | 1,600 | 840 |
| 2017-02-07 | 4,200 | 4,215 | 4,200 | 4,215 | 700 | 843 |
| 2017-02-06 | 4,210 | 4,215 | 4,200 | 4,200 | 1,100 | 840 |
| 2017-02-03 | 4,225 | 4,225 | 4,210 | 4,210 | 1,300 | 842 |
| 2017-02-02 | 4,215 | 4,220 | 4,215 | 4,220 | 600 | 844 |
| 2017-02-01 | 4,220 | 4,220 | 4,210 | 4,210 | 1,300 | 842 |
| 2017-01-31 | 4,215 | 4,225 | 4,210 | 4,210 | 1,200 | 842 |
| 2017-01-30 | 4,220 | 4,225 | 4,215 | 4,215 | 1,300 | 843 |
| 2017-01-27 | 4,210 | 4,215 | 4,210 | 4,215 | 1,500 | 843 |
| 2017-01-26 | 4,225 | 4,225 | 4,200 | 4,210 | 2,300 | 842 |
| 2017-01-25 | 4,210 | 4,220 | 4,190 | 4,190 | 1,000 | 838 |
| 2017-01-24 | 4,225 | 4,225 | 4,200 | 4,210 | 1,000 | 842 |
| 2017-01-23 | 4,220 | 4,225 | 4,190 | 4,225 | 1,400 | 845 |
| 2017-01-20 | 4,185 | 4,200 | 4,185 | 4,185 | 700 | 837 |
| 2017-01-19 | 4,210 | 4,210 | 4,185 | 4,185 | 900 | 837 |
| 2017-01-18 | 4,175 | 4,200 | 4,175 | 4,180 | 1,100 | 836 |
| 2017-01-17 | 4,200 | 4,210 | 4,190 | 4,200 | 1,500 | 840 |
| 2017-01-16 | 4,210 | 4,225 | 4,205 | 4,205 | 600 | 841 |
| 2017-01-13 | 4,200 | 4,210 | 4,200 | 4,210 | 600 | 842 |
| 2017-01-12 | 4,205 | 4,205 | 4,200 | 4,205 | 1,000 | 841 |
| 2017-01-11 | 4,210 | 4,225 | 4,205 | 4,205 | 2,300 | 841 |
| 2017-01-10 | 4,215 | 4,230 | 4,210 | 4,215 | 1,400 | 843 |
| 2017-01-06 | 4,210 | 4,250 | 4,205 | 4,220 | 2,500 | 844 |
| 2017-01-05 | 4,230 | 4,230 | 4,210 | 4,215 | 1,200 | 843 |
| 2017-01-04 | 4,220 | 4,230 | 4,210 | 4,210 | 1,400 | 842 |
分割・併合履歴 ： [2018-11-13]1株→5株 [2009-11-16]1株→20株
