3140 BRUNO(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 | 1,038 | 1,050 | 1,036 | 1,044 | 26,500 | 1,044 |
| 2017-12-28 | 1,060 | 1,060 | 1,031 | 1,037 | 29,200 | 1,037 |
| 2017-12-27 | 1,029 | 1,062 | 1,019 | 1,055 | 48,900 | 1,055 |
| 2017-12-26 | 1,029 | 1,039 | 1,016 | 1,020 | 98,500 | 1,020 |
| 2017-12-25 | 1,038 | 1,045 | 1,019 | 1,025 | 117,700 | 1,025 |
| 2017-12-22 | 1,039 | 1,066 | 1,038 | 1,040 | 65,000 | 1,040 |
| 2017-12-21 | 1,044 | 1,050 | 1,034 | 1,042 | 46,300 | 1,042 |
| 2017-12-20 | 1,061 | 1,068 | 1,045 | 1,047 | 74,100 | 1,047 |
| 2017-12-19 | 1,071 | 1,073 | 1,057 | 1,062 | 63,700 | 1,062 |
| 2017-12-18 | 1,100 | 1,108 | 1,074 | 1,074 | 73,100 | 1,074 |
| 2017-12-15 | 1,098 | 1,099 | 1,072 | 1,075 | 53,300 | 1,075 |
| 2017-12-14 | 1,064 | 1,098 | 1,064 | 1,092 | 47,100 | 1,092 |
| 2017-12-13 | 1,056 | 1,067 | 1,055 | 1,067 | 35,800 | 1,067 |
| 2017-12-12 | 1,070 | 1,072 | 1,053 | 1,063 | 51,000 | 1,063 |
| 2017-12-11 | 1,090 | 1,090 | 1,051 | 1,069 | 88,100 | 1,069 |
| 2017-12-08 | 1,092 | 1,099 | 1,080 | 1,084 | 40,300 | 1,084 |
| 2017-12-07 | 1,090 | 1,105 | 1,083 | 1,089 | 46,500 | 1,089 |
| 2017-12-06 | 1,129 | 1,129 | 1,079 | 1,080 | 101,500 | 1,080 |
| 2017-12-05 | 1,131 | 1,150 | 1,088 | 1,133 | 133,100 | 1,133 |
| 2017-12-04 | 1,211 | 1,212 | 1,142 | 1,151 | 166,300 | 1,151 |
| 2017-12-01 | 1,220 | 1,224 | 1,155 | 1,184 | 252,500 | 1,184 |
| 2017-11-30 | 1,118 | 1,195 | 1,105 | 1,194 | 314,900 | 1,194 |
| 2017-11-29 | 1,120 | 1,125 | 1,072 | 1,092 | 100,900 | 1,092 |
| 2017-11-28 | 1,139 | 1,139 | 1,097 | 1,114 | 140,600 | 1,114 |
| 2017-11-27 | 1,131 | 1,134 | 1,063 | 1,074 | 138,600 | 1,074 |
| 2017-11-24 | 1,069 | 1,148 | 1,059 | 1,128 | 252,900 | 1,128 |
| 2017-11-22 | 1,027 | 1,046 | 1,021 | 1,046 | 49,700 | 1,046 |
| 2017-11-21 | 1,021 | 1,028 | 1,013 | 1,024 | 46,400 | 1,024 |
| 2017-11-20 | 1,016 | 1,020 | 1,004 | 1,020 | 57,300 | 1,020 |
| 2017-11-17 | 1,018 | 1,018 | 1,003 | 1,012 | 43,700 | 1,012 |
| 2017-11-16 | 1,000 | 1,020 | 1,000 | 1,018 | 49,700 | 1,018 |
| 2017-11-15 | 1,011 | 1,034 | 995 | 997 | 135,900 | 997 |
| 2017-11-13 | 1,028 | 1,054 | 1,026 | 1,054 | 112,800 | 1,054 |
| 2017-11-10 | 1,013 | 1,029 | 1,013 | 1,021 | 28,800 | 1,021 |
| 2017-11-09 | 1,022 | 1,036 | 1,012 | 1,013 | 68,400 | 1,013 |
| 2017-11-08 | 1,029 | 1,029 | 1,015 | 1,017 | 42,400 | 1,017 |
| 2017-11-07 | 1,015 | 1,018 | 1,010 | 1,014 | 46,000 | 1,014 |
| 2017-11-06 | 1,024 | 1,027 | 1,011 | 1,015 | 39,000 | 1,015 |
| 2017-11-02 | 1,021 | 1,030 | 1,015 | 1,019 | 40,800 | 1,019 |
| 2017-11-01 | 1,012 | 1,024 | 1,011 | 1,021 | 55,700 | 1,021 |
| 2017-10-31 | 1,037 | 1,037 | 1,015 | 1,016 | 33,800 | 1,016 |
| 2017-10-30 | 1,012 | 1,040 | 1,010 | 1,039 | 71,300 | 1,039 |
| 2017-10-27 | 1,008 | 1,015 | 1,005 | 1,010 | 21,500 | 1,010 |
| 2017-10-26 | 1,007 | 1,018 | 1,005 | 1,009 | 23,800 | 1,009 |
| 2017-10-25 | 1,016 | 1,029 | 1,005 | 1,007 | 48,100 | 1,007 |
| 2017-10-24 | 1,003 | 1,019 | 1,002 | 1,019 | 47,300 | 1,019 |
| 2017-10-23 | 1,010 | 1,011 | 1,001 | 1,004 | 28,500 | 1,004 |
| 2017-10-20 | 1,008 | 1,016 | 1,001 | 1,003 | 42,800 | 1,003 |
| 2017-10-19 | 1,013 | 1,019 | 1,008 | 1,008 | 32,000 | 1,008 |
| 2017-10-18 | 1,008 | 1,019 | 1,007 | 1,015 | 29,400 | 1,015 |
| 2017-10-17 | 1,020 | 1,024 | 1,006 | 1,006 | 52,500 | 1,006 |
| 2017-10-16 | 1,067 | 1,070 | 1,004 | 1,017 | 151,100 | 1,017 |
| 2017-10-13 | 1,037 | 1,075 | 1,036 | 1,072 | 121,100 | 1,072 |
| 2017-10-12 | 1,019 | 1,036 | 1,011 | 1,034 | 57,600 | 1,034 |
| 2017-10-11 | 1,008 | 1,022 | 1,002 | 1,016 | 47,800 | 1,016 |
| 2017-10-10 | 1,010 | 1,010 | 998 | 1,008 | 39,900 | 1,008 |
| 2017-10-06 | 995 | 1,006 | 995 | 1,003 | 37,200 | 1,003 |
| 2017-10-05 | 1,005 | 1,011 | 998 | 998 | 55,700 | 998 |
| 2017-10-04 | 1,015 | 1,023 | 1,006 | 1,006 | 60,800 | 1,006 |
| 2017-10-03 | 1,014 | 1,025 | 1,013 | 1,014 | 39,800 | 1,014 |
| 2017-10-02 | 1,030 | 1,030 | 1,011 | 1,015 | 30,000 | 1,015 |
| 2017-09-29 | 1,038 | 1,038 | 1,006 | 1,007 | 46,300 | 1,007 |
| 2017-09-28 | 999 | 1,045 | 990 | 1,038 | 111,100 | 1,038 |
| 2017-09-27 | 987 | 1,006 | 986 | 1,000 | 39,700 | 1,000 |
| 2017-09-26 | 999 | 999 | 985 | 985 | 45,500 | 985 |
| 2017-09-25 | 1,003 | 1,011 | 992 | 1,002 | 36,100 | 1,002 |
| 2017-09-22 | 1,016 | 1,052 | 993 | 1,001 | 101,700 | 1,001 |
| 2017-09-21 | 1,005 | 1,040 | 1,001 | 1,034 | 100,000 | 1,034 |
| 2017-09-20 | 981 | 1,010 | 970 | 1,005 | 73,200 | 1,005 |
| 2017-09-19 | 971 | 986 | 971 | 981 | 38,200 | 981 |
| 2017-09-15 | 961 | 969 | 958 | 958 | 30,100 | 958 |
| 2017-09-14 | 977 | 986 | 960 | 961 | 37,300 | 961 |
| 2017-09-13 | 985 | 993 | 978 | 981 | 25,800 | 981 |
| 2017-09-12 | 974 | 992 | 973 | 980 | 23,600 | 980 |
| 2017-09-11 | 960 | 994 | 957 | 966 | 35,700 | 966 |
| 2017-09-08 | 956 | 972 | 946 | 962 | 73,100 | 962 |
| 2017-09-07 | 977 | 980 | 953 | 956 | 45,700 | 956 |
| 2017-09-06 | 930 | 973 | 925 | 962 | 75,600 | 962 |
| 2017-09-05 | 998 | 999 | 959 | 960 | 114,500 | 960 |
| 2017-09-04 | 1,010 | 1,010 | 988 | 999 | 92,800 | 999 |
| 2017-09-01 | 1,030 | 1,030 | 1,011 | 1,011 | 37,100 | 1,011 |
| 2017-08-31 | 1,030 | 1,038 | 1,015 | 1,016 | 47,900 | 1,016 |
| 2017-08-30 | 1,030 | 1,042 | 1,011 | 1,027 | 59,900 | 1,027 |
| 2017-08-29 | 1,014 | 1,026 | 1,011 | 1,025 | 34,300 | 1,025 |
| 2017-08-28 | 1,005 | 1,021 | 1,005 | 1,010 | 57,500 | 1,010 |
| 2017-08-25 | 1,007 | 1,024 | 1,002 | 1,002 | 42,100 | 1,002 |
| 2017-08-24 | 1,011 | 1,026 | 1,001 | 1,004 | 47,600 | 1,004 |
| 2017-08-23 | 1,009 | 1,049 | 999 | 1,029 | 108,300 | 1,029 |
| 2017-08-22 | 1,004 | 1,018 | 1,001 | 1,002 | 36,200 | 1,002 |
| 2017-08-21 | 993 | 1,013 | 991 | 1,000 | 62,300 | 1,000 |
| 2017-08-18 | 1,002 | 1,016 | 991 | 1,000 | 133,500 | 1,000 |
| 2017-08-17 | 1,025 | 1,028 | 1,001 | 1,019 | 101,900 | 1,019 |
| 2017-08-16 | 1,029 | 1,057 | 1,019 | 1,032 | 109,100 | 1,032 |
| 2017-08-15 | 1,072 | 1,072 | 1,023 | 1,028 | 101,300 | 1,028 |
| 2017-08-14 | 1,039 | 1,069 | 1,001 | 1,069 | 84,600 | 1,069 |
| 2017-08-10 | 1,094 | 1,101 | 1,070 | 1,072 | 89,400 | 1,072 |
| 2017-08-09 | 1,170 | 1,176 | 1,085 | 1,110 | 167,000 | 1,110 |
| 2017-08-08 | 1,110 | 1,165 | 1,101 | 1,146 | 128,100 | 1,146 |
| 2017-08-07 | 1,100 | 1,117 | 1,088 | 1,090 | 113,100 | 1,090 |
| 2017-08-04 | 1,081 | 1,112 | 1,070 | 1,100 | 96,800 | 1,100 |
| 2017-08-03 | 1,081 | 1,110 | 1,080 | 1,085 | 334,700 | 1,085 |
| 2017-08-02 | 1,157 | 1,160 | 1,128 | 1,129 | 86,000 | 1,129 |
| 2017-08-01 | 1,176 | 1,185 | 1,158 | 1,158 | 96,900 | 1,158 |
| 2017-07-31 | 1,183 | 1,190 | 1,160 | 1,170 | 114,800 | 1,170 |
| 2017-07-28 | 1,244 | 1,244 | 1,190 | 1,190 | 98,800 | 1,190 |
| 2017-07-27 | 1,251 | 1,275 | 1,247 | 1,247 | 434,900 | 1,247 |
| 2017-07-26 | 1,265 | 1,275 | 1,248 | 1,248 | 317,900 | 1,248 |
| 2017-07-25 | 1,220 | 1,335 | 1,220 | 1,313 | 217,200 | 1,313 |
| 2017-07-24 | 1,230 | 1,241 | 1,206 | 1,223 | 91,400 | 1,223 |
| 2017-07-21 | 1,172 | 1,252 | 1,163 | 1,245 | 136,100 | 1,245 |
| 2017-07-20 | 1,165 | 1,167 | 1,127 | 1,158 | 72,700 | 1,158 |
| 2017-07-19 | 1,203 | 1,228 | 1,162 | 1,177 | 318,000 | 1,177 |
| 2017-07-18 | 1,151 | 1,151 | 1,109 | 1,116 | 85,500 | 1,116 |
| 2017-07-14 | 1,192 | 1,194 | 1,136 | 1,163 | 114,000 | 1,163 |
| 2017-07-13 | 1,220 | 1,229 | 1,166 | 1,182 | 162,000 | 1,182 |
| 2017-07-12 | 1,220 | 1,244 | 1,200 | 1,202 | 244,700 | 1,202 |
| 2017-07-11 | 1,232 | 1,232 | 1,160 | 1,182 | 318,400 | 1,182 |
| 2017-07-10 | 1,332 | 1,337 | 1,235 | 1,245 | 223,700 | 1,245 |
| 2017-07-07 | 1,413 | 1,420 | 1,346 | 1,347 | 146,100 | 1,347 |
| 2017-07-06 | 1,352 | 1,567 | 1,351 | 1,413 | 508,200 | 1,413 |
| 2017-07-05 | 1,451 | 1,582 | 1,351 | 1,397 | 404,700 | 1,397 |
| 2017-07-04 | 1,969 | 2,099 | 1,475 | 1,543 | 881,500 | 1,543 |
| 2017-07-03 | 1,555 | 1,873 | 1,551 | 1,769 | 1,039,600 | 1,769 |
| 2017-06-30 | 1,445 | 1,624 | 1,410 | 1,570 | 529,100 | 1,570 |
| 2017-06-29 | 1,350 | 1,481 | 1,348 | 1,474 | 302,700 | 1,474 |
| 2017-06-28 | 1,301 | 1,390 | 1,286 | 1,352 | 236,800 | 1,352 |
| 2017-06-27 | 1,425 | 1,426 | 1,385 | 1,396 | 165,900 | 1,396 |
| 2017-06-26 | 1,396 | 1,427 | 1,385 | 1,413 | 172,500 | 1,413 |
| 2017-06-23 | 1,357 | 1,388 | 1,357 | 1,380 | 59,700 | 1,380 |
| 2017-06-22 | 1,374 | 1,375 | 1,352 | 1,357 | 60,200 | 1,357 |
| 2017-06-21 | 1,390 | 1,394 | 1,375 | 1,387 | 39,600 | 1,387 |
| 2017-06-20 | 1,400 | 1,413 | 1,388 | 1,394 | 37,200 | 1,394 |
| 2017-06-19 | 1,358 | 1,429 | 1,357 | 1,391 | 60,600 | 1,391 |
| 2017-06-16 | 1,385 | 1,390 | 1,351 | 1,351 | 84,000 | 1,351 |
| 2017-06-15 | 1,490 | 1,495 | 1,356 | 1,412 | 231,500 | 1,412 |
| 2017-06-14 | 1,517 | 1,600 | 1,470 | 1,477 | 536,200 | 1,477 |
| 2017-06-13 | 1,300 | 1,369 | 1,270 | 1,337 | 161,700 | 1,337 |
| 2017-06-12 | 1,269 | 1,494 | 1,262 | 1,356 | 406,600 | 1,356 |
| 2017-06-09 | 1,139 | 1,274 | 1,139 | 1,240 | 284,900 | 1,240 |
| 2017-06-08 | 1,085 | 1,139 | 1,080 | 1,113 | 111,200 | 1,113 |
| 2017-06-07 | 1,065 | 1,077 | 1,058 | 1,076 | 48,900 | 1,076 |
| 2017-06-06 | 1,075 | 1,079 | 1,040 | 1,060 | 79,000 | 1,060 |
| 2017-06-05 | 1,046 | 1,097 | 1,032 | 1,080 | 175,400 | 1,080 |
| 2017-06-02 | 1,047 | 1,080 | 1,025 | 1,025 | 88,700 | 1,025 |
| 2017-06-01 | 1,005 | 1,050 | 1,000 | 1,023 | 69,900 | 1,023 |
| 2017-05-31 | 990 | 1,010 | 988 | 1,008 | 51,800 | 1,008 |
| 2017-05-30 | 1,010 | 1,030 | 971 | 999 | 101,400 | 999 |
| 2017-05-29 | 1,017 | 1,050 | 1,005 | 1,040 | 68,600 | 1,040 |
| 2017-05-26 | 2,033 | 2,124 | 1,992 | 2,093 | 83,500 | 1,046.50 |
| 2017-05-25 | 2,285 | 2,290 | 2,039 | 2,071 | 169,100 | 1,035.50 |
| 2017-05-24 | 2,018 | 2,377 | 1,999 | 2,290 | 371,600 | 1,145 |
| 2017-05-23 | 1,980 | 1,991 | 1,955 | 1,978 | 76,600 | 989 |
| 2017-05-22 | 1,919 | 2,028 | 1,880 | 1,954 | 215,800 | 977 |
| 2017-05-19 | 1,865 | 1,939 | 1,803 | 1,839 | 151,900 | 919.50 |
| 2017-05-18 | 1,710 | 1,998 | 1,710 | 1,890 | 659,400 | 945 |
| 2017-05-17 | 1,710 | 1,710 | 1,710 | 1,710 | 24,100 | 855 |
| 2017-05-16 | 1,410 | 1,410 | 1,410 | 1,410 | 15,300 | 705 |
| 2017-05-15 | 1,096 | 1,110 | 1,096 | 1,110 | 16,200 | 555 |
| 2017-05-12 | 1,109 | 1,111 | 1,096 | 1,099 | 17,000 | 549.50 |
| 2017-05-11 | 1,091 | 1,111 | 1,091 | 1,095 | 27,100 | 547.50 |
| 2017-05-10 | 1,070 | 1,084 | 1,065 | 1,081 | 16,200 | 540.50 |
| 2017-05-09 | 1,050 | 1,065 | 1,050 | 1,063 | 12,100 | 531.50 |
| 2017-05-08 | 1,049 | 1,050 | 1,040 | 1,042 | 10,800 | 521 |
| 2017-05-02 | 1,036 | 1,044 | 1,031 | 1,031 | 17,500 | 515.50 |
| 2017-05-01 | 1,040 | 1,042 | 1,034 | 1,036 | 9,200 | 518 |
| 2017-04-28 | 1,031 | 1,044 | 1,031 | 1,033 | 12,100 | 516.50 |
| 2017-04-27 | 1,012 | 1,030 | 1,009 | 1,030 | 17,200 | 515 |
| 2017-04-26 | 1,001 | 1,017 | 1,001 | 1,007 | 17,700 | 503.50 |
| 2017-04-25 | 991 | 1,000 | 985 | 999 | 14,300 | 499.50 |
| 2017-04-24 | 988 | 990 | 981 | 989 | 8,700 | 494.50 |
| 2017-04-21 | 981 | 988 | 981 | 988 | 4,100 | 494 |
| 2017-04-20 | 980 | 988 | 979 | 981 | 5,700 | 490.50 |
| 2017-04-19 | 975 | 987 | 973 | 981 | 4,700 | 490.50 |
| 2017-04-18 | 985 | 990 | 960 | 978 | 7,700 | 489 |
| 2017-04-17 | 940 | 975 | 935 | 974 | 22,500 | 487 |
| 2017-04-14 | 942 | 943 | 921 | 937 | 9,500 | 468.50 |
| 2017-04-13 | 920 | 942 | 911 | 942 | 12,600 | 471 |
| 2017-04-12 | 970 | 970 | 893 | 937 | 53,200 | 468.50 |
| 2017-04-11 | 990 | 996 | 980 | 980 | 10,100 | 490 |
| 2017-04-10 | 969 | 988 | 964 | 984 | 9,300 | 492 |
| 2017-04-07 | 945 | 966 | 930 | 950 | 23,600 | 475 |
| 2017-04-06 | 964 | 967 | 939 | 944 | 33,700 | 472 |
| 2017-04-05 | 1,002 | 1,019 | 971 | 977 | 29,500 | 488.50 |
| 2017-04-04 | 1,024 | 1,070 | 1,014 | 1,023 | 42,900 | 511.50 |
| 2017-04-03 | 988 | 1,020 | 988 | 1,009 | 21,200 | 504.50 |
| 2017-03-31 | 974 | 999 | 971 | 986 | 23,300 | 493 |
| 2017-03-30 | 944 | 974 | 944 | 970 | 26,800 | 485 |
| 2017-03-29 | 926 | 945 | 925 | 941 | 17,500 | 470.50 |
| 2017-03-28 | 904 | 926 | 903 | 923 | 14,100 | 461.50 |
| 2017-03-27 | 905 | 905 | 901 | 903 | 8,600 | 451.50 |
| 2017-03-24 | 908 | 908 | 900 | 905 | 9,500 | 452.50 |
| 2017-03-23 | 918 | 919 | 909 | 909 | 6,900 | 454.50 |
| 2017-03-22 | 924 | 924 | 918 | 919 | 5,400 | 459.50 |
| 2017-03-21 | 924 | 924 | 919 | 923 | 7,500 | 461.50 |
| 2017-03-17 | 927 | 927 | 924 | 924 | 5,600 | 462 |
| 2017-03-16 | 926 | 926 | 924 | 926 | 3,300 | 463 |
| 2017-03-15 | 930 | 930 | 925 | 927 | 5,700 | 463.50 |
| 2017-03-14 | 928 | 928 | 919 | 926 | 7,600 | 463 |
| 2017-03-13 | 905 | 923 | 905 | 918 | 5,700 | 459 |
| 2017-03-10 | 901 | 910 | 900 | 900 | 17,500 | 450 |
| 2017-03-09 | 925 | 929 | 900 | 911 | 17,300 | 455.50 |
| 2017-03-08 | 945 | 949 | 926 | 928 | 25,000 | 464 |
| 2017-03-07 | 910 | 930 | 910 | 930 | 28,600 | 465 |
| 2017-03-06 | 885 | 907 | 885 | 905 | 24,800 | 452.50 |
| 2017-03-03 | 870 | 880 | 870 | 880 | 14,000 | 440 |
| 2017-03-02 | 870 | 870 | 860 | 870 | 17,600 | 435 |
| 2017-03-01 | 863 | 870 | 861 | 868 | 8,900 | 434 |
| 2017-02-28 | 854 | 862 | 854 | 862 | 12,700 | 431 |
| 2017-02-27 | 854 | 859 | 850 | 855 | 17,100 | 427.50 |
| 2017-02-24 | 847 | 854 | 846 | 854 | 9,000 | 427 |
| 2017-02-23 | 845 | 849 | 840 | 849 | 9,800 | 424.50 |
| 2017-02-22 | 839 | 840 | 838 | 840 | 5,600 | 420 |
| 2017-02-21 | 839 | 839 | 834 | 837 | 6,600 | 418.50 |
| 2017-02-20 | 833 | 839 | 832 | 839 | 12,400 | 419.50 |
| 2017-02-17 | 831 | 832 | 828 | 832 | 3,500 | 416 |
| 2017-02-16 | 827 | 832 | 827 | 831 | 9,700 | 415.50 |
| 2017-02-15 | 830 | 831 | 827 | 827 | 8,000 | 413.50 |
| 2017-02-14 | 829 | 830 | 828 | 828 | 6,900 | 414 |
| 2017-02-13 | 829 | 829 | 823 | 827 | 4,200 | 413.50 |
| 2017-02-10 | 820 | 825 | 816 | 823 | 7,300 | 411.50 |
| 2017-02-09 | 820 | 824 | 820 | 822 | 1,600 | 411 |
| 2017-02-08 | 820 | 823 | 819 | 820 | 5,400 | 410 |
| 2017-02-07 | 825 | 825 | 820 | 822 | 2,700 | 411 |
| 2017-02-06 | 826 | 826 | 820 | 826 | 5,500 | 413 |
| 2017-02-03 | 825 | 826 | 823 | 825 | 2,700 | 412.50 |
| 2017-02-02 | 824 | 828 | 824 | 825 | 2,500 | 412.50 |
| 2017-02-01 | 827 | 829 | 823 | 826 | 4,200 | 413 |
| 2017-01-31 | 825 | 826 | 822 | 826 | 4,600 | 413 |
| 2017-01-30 | 823 | 825 | 816 | 824 | 3,400 | 412 |
| 2017-01-27 | 825 | 825 | 816 | 820 | 4,700 | 410 |
| 2017-01-26 | 817 | 823 | 813 | 823 | 7,200 | 411.50 |
| 2017-01-25 | 811 | 817 | 811 | 817 | 4,100 | 408.50 |
| 2017-01-24 | 813 | 813 | 810 | 811 | 2,500 | 405.50 |
| 2017-01-23 | 806 | 812 | 806 | 811 | 3,100 | 405.50 |
| 2017-01-20 | 810 | 813 | 804 | 810 | 3,100 | 405 |
| 2017-01-19 | 811 | 813 | 806 | 810 | 2,500 | 405 |
| 2017-01-18 | 813 | 813 | 803 | 806 | 8,700 | 403 |
| 2017-01-17 | 820 | 820 | 812 | 819 | 5,100 | 409.50 |
| 2017-01-16 | 809 | 820 | 809 | 811 | 5,600 | 405.50 |
| 2017-01-13 | 810 | 810 | 805 | 810 | 3,600 | 405 |
| 2017-01-12 | 818 | 818 | 805 | 809 | 5,800 | 404.50 |
| 2017-01-11 | 815 | 818 | 803 | 818 | 8,800 | 409 |
| 2017-01-10 | 798 | 810 | 796 | 803 | 14,800 | 401.50 |
| 2017-01-06 | 794 | 794 | 787 | 794 | 8,300 | 397 |
| 2017-01-05 | 789 | 791 | 787 | 791 | 5,400 | 395.50 |
| 2017-01-04 | 790 | 790 | 784 | 790 | 8,100 | 395 |
分割・併合履歴 ： [2017-05-29]1株→2株 [2015-06-26]1株→2株