3160 (株)大光 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 | 922 | 932 | 920 | 926 | 19,900 | 926 |
| 2017-12-28 | 934 | 935 | 919 | 920 | 41,700 | 920 |
| 2017-12-27 | 935 | 950 | 935 | 936 | 25,300 | 936 |
| 2017-12-26 | 981 | 982 | 931 | 938 | 77,300 | 938 |
| 2017-12-25 | 978 | 984 | 975 | 978 | 25,600 | 978 |
| 2017-12-22 | 989 | 989 | 975 | 977 | 20,700 | 977 |
| 2017-12-21 | 979 | 981 | 969 | 980 | 28,100 | 980 |
| 2017-12-20 | 980 | 980 | 972 | 975 | 16,300 | 975 |
| 2017-12-19 | 981 | 982 | 973 | 974 | 31,300 | 974 |
| 2017-12-18 | 991 | 995 | 982 | 983 | 28,200 | 983 |
| 2017-12-15 | 990 | 993 | 986 | 992 | 14,300 | 992 |
| 2017-12-14 | 985 | 989 | 982 | 988 | 9,000 | 988 |
| 2017-12-13 | 984 | 984 | 978 | 979 | 20,700 | 979 |
| 2017-12-12 | 990 | 990 | 981 | 984 | 18,800 | 984 |
| 2017-12-11 | 991 | 991 | 978 | 987 | 17,200 | 987 |
| 2017-12-08 | 985 | 996 | 985 | 990 | 14,600 | 990 |
| 2017-12-07 | 986 | 995 | 983 | 990 | 16,800 | 990 |
| 2017-12-06 | 989 | 994 | 986 | 987 | 14,000 | 987 |
| 2017-12-05 | 998 | 1,005 | 990 | 991 | 23,000 | 991 |
| 2017-12-04 | 1,000 | 1,005 | 996 | 997 | 18,600 | 997 |
| 2017-12-01 | 1,008 | 1,010 | 1,001 | 1,001 | 14,900 | 1,001 |
| 2017-11-30 | 1,010 | 1,015 | 1,007 | 1,010 | 11,900 | 1,010 |
| 2017-11-29 | 1,011 | 1,013 | 1,001 | 1,002 | 20,100 | 1,002 |
| 2017-11-28 | 1,039 | 1,041 | 1,000 | 1,010 | 62,100 | 1,010 |
| 2017-11-27 | 1,062 | 1,062 | 1,052 | 1,055 | 36,000 | 1,055 |
| 2017-11-24 | 1,056 | 1,065 | 1,052 | 1,061 | 20,300 | 1,061 |
| 2017-11-22 | 1,051 | 1,060 | 1,051 | 1,054 | 39,300 | 1,054 |
| 2017-11-21 | 1,041 | 1,056 | 1,041 | 1,051 | 17,300 | 1,051 |
| 2017-11-20 | 1,046 | 1,046 | 1,040 | 1,041 | 11,100 | 1,041 |
| 2017-11-17 | 1,047 | 1,052 | 1,035 | 1,047 | 14,500 | 1,047 |
| 2017-11-16 | 1,048 | 1,054 | 1,036 | 1,046 | 11,600 | 1,046 |
| 2017-11-15 | 1,055 | 1,055 | 1,045 | 1,048 | 13,300 | 1,048 |
| 2017-11-13 | 1,056 | 1,061 | 1,054 | 1,059 | 7,000 | 1,059 |
| 2017-11-10 | 1,046 | 1,057 | 1,046 | 1,056 | 7,300 | 1,056 |
| 2017-11-09 | 1,071 | 1,071 | 1,044 | 1,058 | 15,000 | 1,058 |
| 2017-11-08 | 1,035 | 1,070 | 1,035 | 1,069 | 21,800 | 1,069 |
| 2017-11-07 | 1,055 | 1,065 | 1,049 | 1,065 | 21,100 | 1,065 |
| 2017-11-06 | 1,051 | 1,058 | 1,044 | 1,053 | 19,400 | 1,053 |
| 2017-11-02 | 1,058 | 1,067 | 1,049 | 1,060 | 19,600 | 1,060 |
| 2017-11-01 | 1,050 | 1,069 | 1,049 | 1,068 | 19,200 | 1,068 |
| 2017-10-31 | 1,049 | 1,054 | 1,044 | 1,053 | 14,000 | 1,053 |
| 2017-10-30 | 1,037 | 1,048 | 1,036 | 1,048 | 28,300 | 1,048 |
| 2017-10-27 | 1,026 | 1,041 | 1,026 | 1,035 | 14,200 | 1,035 |
| 2017-10-26 | 1,032 | 1,034 | 1,026 | 1,026 | 6,700 | 1,026 |
| 2017-10-25 | 1,025 | 1,034 | 1,025 | 1,029 | 15,600 | 1,029 |
| 2017-10-24 | 1,030 | 1,036 | 1,025 | 1,026 | 17,200 | 1,026 |
| 2017-10-23 | 1,035 | 1,057 | 1,026 | 1,034 | 21,100 | 1,034 |
| 2017-10-20 | 1,054 | 1,054 | 1,041 | 1,041 | 10,700 | 1,041 |
| 2017-10-19 | 1,058 | 1,060 | 1,050 | 1,055 | 10,500 | 1,055 |
| 2017-10-18 | 1,057 | 1,066 | 1,056 | 1,058 | 24,600 | 1,058 |
| 2017-10-17 | 1,068 | 1,077 | 1,057 | 1,066 | 10,000 | 1,066 |
| 2017-10-16 | 1,053 | 1,072 | 1,051 | 1,063 | 23,700 | 1,063 |
| 2017-10-13 | 1,035 | 1,057 | 1,035 | 1,053 | 18,500 | 1,053 |
| 2017-10-12 | 1,037 | 1,045 | 1,026 | 1,035 | 10,300 | 1,035 |
| 2017-10-11 | 1,054 | 1,057 | 1,030 | 1,034 | 12,600 | 1,034 |
| 2017-10-10 | 1,030 | 1,056 | 1,025 | 1,056 | 14,000 | 1,056 |
| 2017-10-06 | 1,045 | 1,045 | 1,025 | 1,026 | 11,400 | 1,026 |
| 2017-10-05 | 1,047 | 1,049 | 1,023 | 1,037 | 15,600 | 1,037 |
| 2017-10-04 | 1,057 | 1,059 | 1,038 | 1,046 | 15,600 | 1,046 |
| 2017-10-03 | 1,058 | 1,075 | 1,053 | 1,057 | 28,000 | 1,057 |
| 2017-10-02 | 1,029 | 1,060 | 1,026 | 1,050 | 21,500 | 1,050 |
| 2017-09-29 | 1,023 | 1,030 | 1,011 | 1,024 | 17,100 | 1,024 |
| 2017-09-28 | 1,060 | 1,060 | 1,010 | 1,029 | 49,200 | 1,029 |
| 2017-09-27 | 1,068 | 1,096 | 1,045 | 1,057 | 29,700 | 1,057 |
| 2017-09-26 | 1,157 | 1,158 | 1,053 | 1,080 | 112,200 | 1,080 |
| 2017-09-25 | 1,098 | 1,159 | 1,087 | 1,158 | 160,900 | 1,158 |
| 2017-09-22 | 1,057 | 1,087 | 1,053 | 1,083 | 41,100 | 1,083 |
| 2017-09-21 | 1,040 | 1,060 | 1,037 | 1,053 | 32,400 | 1,053 |
| 2017-09-20 | 1,029 | 1,065 | 1,020 | 1,040 | 38,000 | 1,040 |
| 2017-09-19 | 1,010 | 1,030 | 1,008 | 1,020 | 32,400 | 1,020 |
| 2017-09-15 | 1,003 | 1,009 | 998 | 1,001 | 8,900 | 1,001 |
| 2017-09-14 | 1,012 | 1,015 | 995 | 1,001 | 19,600 | 1,001 |
| 2017-09-13 | 1,010 | 1,014 | 1,007 | 1,009 | 9,200 | 1,009 |
| 2017-09-12 | 1,014 | 1,019 | 1,006 | 1,009 | 10,000 | 1,009 |
| 2017-09-11 | 1,006 | 1,028 | 1,006 | 1,012 | 14,000 | 1,012 |
| 2017-09-08 | 994 | 1,000 | 987 | 997 | 14,100 | 997 |
| 2017-09-07 | 994 | 999 | 990 | 994 | 9,200 | 994 |
| 2017-09-06 | 990 | 1,002 | 990 | 994 | 11,200 | 994 |
| 2017-09-05 | 1,005 | 1,007 | 990 | 992 | 21,600 | 992 |
| 2017-09-04 | 1,008 | 1,008 | 1,002 | 1,003 | 8,800 | 1,003 |
| 2017-09-01 | 1,014 | 1,014 | 1,008 | 1,008 | 8,300 | 1,008 |
| 2017-08-31 | 1,010 | 1,015 | 1,008 | 1,014 | 16,000 | 1,014 |
| 2017-08-30 | 1,013 | 1,013 | 1,001 | 1,008 | 16,100 | 1,008 |
| 2017-08-29 | 1,010 | 1,018 | 1,005 | 1,011 | 7,300 | 1,011 |
| 2017-08-28 | 1,007 | 1,020 | 1,005 | 1,020 | 9,000 | 1,020 |
| 2017-08-25 | 1,025 | 1,025 | 1,006 | 1,006 | 6,500 | 1,006 |
| 2017-08-24 | 1,020 | 1,026 | 1,014 | 1,017 | 8,800 | 1,017 |
| 2017-08-23 | 1,006 | 1,020 | 1,006 | 1,012 | 6,300 | 1,012 |
| 2017-08-22 | 1,014 | 1,014 | 1,003 | 1,003 | 6,400 | 1,003 |
| 2017-08-21 | 1,010 | 1,016 | 1,003 | 1,006 | 16,400 | 1,006 |
| 2017-08-18 | 1,028 | 1,028 | 1,007 | 1,016 | 11,600 | 1,016 |
| 2017-08-17 | 1,031 | 1,031 | 1,015 | 1,026 | 5,800 | 1,026 |
| 2017-08-16 | 1,017 | 1,040 | 1,014 | 1,031 | 10,900 | 1,031 |
| 2017-08-15 | 1,002 | 1,030 | 998 | 1,017 | 34,500 | 1,017 |
| 2017-08-14 | 1,000 | 1,007 | 1,000 | 1,002 | 12,500 | 1,002 |
| 2017-08-10 | 1,019 | 1,019 | 1,001 | 1,008 | 15,000 | 1,008 |
| 2017-08-09 | 1,011 | 1,016 | 1,007 | 1,009 | 8,800 | 1,009 |
| 2017-08-08 | 1,012 | 1,022 | 1,010 | 1,021 | 9,900 | 1,021 |
| 2017-08-07 | 1,016 | 1,030 | 1,006 | 1,013 | 21,500 | 1,013 |
| 2017-08-04 | 1,007 | 1,018 | 1,003 | 1,011 | 15,700 | 1,011 |
| 2017-08-03 | 1,022 | 1,029 | 1,007 | 1,007 | 16,900 | 1,007 |
| 2017-08-02 | 1,018 | 1,031 | 1,011 | 1,022 | 14,300 | 1,022 |
| 2017-08-01 | 1,055 | 1,055 | 1,010 | 1,017 | 27,900 | 1,017 |
| 2017-07-31 | 1,078 | 1,082 | 1,011 | 1,057 | 52,000 | 1,057 |
| 2017-07-28 | 1,017 | 1,090 | 1,005 | 1,079 | 55,800 | 1,079 |
| 2017-07-27 | 1,048 | 1,048 | 1,019 | 1,019 | 16,300 | 1,019 |
| 2017-07-26 | 1,033 | 1,041 | 1,030 | 1,030 | 27,300 | 1,030 |
| 2017-07-25 | 1,018 | 1,060 | 1,016 | 1,056 | 30,100 | 1,056 |
| 2017-07-24 | 1,020 | 1,021 | 1,003 | 1,021 | 32,400 | 1,021 |
| 2017-07-21 | 1,017 | 1,040 | 1,017 | 1,026 | 29,800 | 1,026 |
| 2017-07-20 | 1,035 | 1,035 | 1,012 | 1,024 | 30,300 | 1,024 |
| 2017-07-19 | 1,016 | 1,050 | 1,011 | 1,015 | 57,900 | 1,015 |
| 2017-07-18 | 1,049 | 1,055 | 1,000 | 1,017 | 77,700 | 1,017 |
| 2017-07-14 | 1,050 | 1,060 | 1,038 | 1,041 | 44,100 | 1,041 |
| 2017-07-13 | 1,095 | 1,099 | 1,056 | 1,061 | 63,900 | 1,061 |
| 2017-07-12 | 1,105 | 1,114 | 1,090 | 1,094 | 47,300 | 1,094 |
| 2017-07-11 | 1,113 | 1,132 | 1,110 | 1,117 | 63,200 | 1,117 |
| 2017-07-10 | 1,123 | 1,151 | 1,090 | 1,101 | 97,600 | 1,101 |
| 2017-07-07 | 1,201 | 1,201 | 1,127 | 1,127 | 113,400 | 1,127 |
| 2017-07-06 | 1,243 | 1,270 | 1,187 | 1,202 | 93,900 | 1,202 |
| 2017-07-05 | 1,307 | 1,309 | 1,229 | 1,248 | 98,700 | 1,248 |
| 2017-07-04 | 1,416 | 1,429 | 1,280 | 1,327 | 161,500 | 1,327 |
| 2017-07-03 | 1,455 | 1,509 | 1,400 | 1,431 | 230,600 | 1,431 |
| 2017-06-30 | 1,495 | 1,639 | 1,400 | 1,550 | 482,600 | 1,550 |
| 2017-06-29 | 1,168 | 1,435 | 1,146 | 1,435 | 473,600 | 1,435 |
| 2017-06-28 | 1,115 | 1,172 | 1,053 | 1,149 | 137,600 | 1,149 |
| 2017-06-27 | 2,181 | 2,400 | 2,081 | 2,236 | 94,600 | 1,118 |
| 2017-06-26 | 2,400 | 2,419 | 2,173 | 2,263 | 91,700 | 1,131.50 |
| 2017-06-23 | 1,997 | 2,499 | 1,997 | 2,400 | 196,100 | 1,200 |
| 2017-06-22 | 1,950 | 2,000 | 1,950 | 2,000 | 31,500 | 1,000 |
| 2017-06-21 | 1,947 | 1,996 | 1,902 | 1,950 | 36,400 | 975 |
| 2017-06-20 | 1,768 | 2,029 | 1,764 | 1,947 | 141,500 | 973.50 |
| 2017-06-19 | 1,695 | 1,765 | 1,686 | 1,736 | 41,600 | 868 |
| 2017-06-16 | 1,700 | 1,700 | 1,672 | 1,695 | 23,300 | 847.50 |
| 2017-06-15 | 1,662 | 1,685 | 1,657 | 1,681 | 20,300 | 840.50 |
| 2017-06-14 | 1,657 | 1,698 | 1,657 | 1,662 | 22,100 | 831 |
| 2017-06-13 | 1,650 | 1,657 | 1,610 | 1,657 | 20,100 | 828.50 |
| 2017-06-12 | 1,610 | 1,675 | 1,595 | 1,657 | 42,300 | 828.50 |
| 2017-06-09 | 1,552 | 1,629 | 1,551 | 1,608 | 48,400 | 804 |
| 2017-06-08 | 1,685 | 1,697 | 1,551 | 1,632 | 122,100 | 816 |
| 2017-06-07 | 1,719 | 1,777 | 1,650 | 1,729 | 412,200 | 864.50 |
| 2017-06-06 | 1,481 | 1,489 | 1,431 | 1,489 | 82,600 | 744.50 |
| 2017-06-05 | 1,194 | 1,197 | 1,170 | 1,189 | 18,100 | 594.50 |
| 2017-06-02 | 1,205 | 1,208 | 1,142 | 1,181 | 39,600 | 590.50 |
| 2017-06-01 | 1,190 | 1,200 | 1,140 | 1,200 | 45,600 | 600 |
| 2017-05-31 | 1,156 | 1,156 | 1,112 | 1,130 | 34,200 | 565 |
| 2017-05-30 | 1,150 | 1,280 | 1,090 | 1,140 | 176,600 | 570 |
| 2017-05-29 | 1,090 | 1,091 | 1,055 | 1,060 | 45,400 | 530 |
| 2017-05-26 | 1,086 | 1,101 | 1,086 | 1,101 | 26,300 | 550.50 |
| 2017-05-25 | 1,082 | 1,095 | 1,082 | 1,095 | 15,100 | 547.50 |
| 2017-05-24 | 1,096 | 1,103 | 1,089 | 1,094 | 19,200 | 547 |
| 2017-05-23 | 1,100 | 1,110 | 1,082 | 1,100 | 26,600 | 550 |
| 2017-05-22 | 1,109 | 1,109 | 1,080 | 1,100 | 24,700 | 550 |
| 2017-05-19 | 1,111 | 1,114 | 1,075 | 1,105 | 51,000 | 552.50 |
| 2017-05-18 | 1,040 | 1,108 | 1,024 | 1,098 | 60,600 | 549 |
| 2017-05-17 | 1,015 | 1,041 | 1,005 | 1,041 | 54,500 | 520.50 |
| 2017-05-16 | 1,042 | 1,042 | 992 | 1,019 | 165,000 | 509.50 |
| 2017-05-15 | 893 | 893 | 890 | 892 | 6,700 | 446 |
| 2017-05-12 | 892 | 894 | 890 | 893 | 3,400 | 446.50 |
| 2017-05-11 | 894 | 895 | 889 | 892 | 7,200 | 446 |
| 2017-05-10 | 894 | 896 | 891 | 894 | 8,800 | 447 |
| 2017-05-09 | 889 | 895 | 888 | 894 | 8,000 | 447 |
| 2017-05-08 | 883 | 890 | 881 | 888 | 16,100 | 444 |
| 2017-05-02 | 879 | 881 | 874 | 876 | 7,200 | 438 |
| 2017-05-01 | 880 | 884 | 876 | 879 | 8,100 | 439.50 |
| 2017-04-28 | 885 | 886 | 880 | 883 | 5,800 | 441.50 |
| 2017-04-27 | 882 | 886 | 878 | 885 | 6,200 | 442.50 |
| 2017-04-26 | 878 | 887 | 877 | 880 | 7,900 | 440 |
| 2017-04-25 | 875 | 877 | 870 | 877 | 7,700 | 438.50 |
| 2017-04-24 | 874 | 874 | 860 | 864 | 7,400 | 432 |
| 2017-04-21 | 868 | 870 | 866 | 870 | 3,800 | 435 |
| 2017-04-20 | 866 | 866 | 861 | 865 | 3,800 | 432.50 |
| 2017-04-19 | 867 | 867 | 856 | 856 | 3,400 | 428 |
| 2017-04-18 | 855 | 855 | 850 | 855 | 1,500 | 427.50 |
| 2017-04-17 | 847 | 852 | 847 | 850 | 3,600 | 425 |
| 2017-04-14 | 846 | 851 | 845 | 847 | 2,300 | 423.50 |
| 2017-04-13 | 846 | 848 | 844 | 848 | 2,200 | 424 |
| 2017-04-12 | 851 | 859 | 846 | 847 | 5,700 | 423.50 |
| 2017-04-11 | 856 | 860 | 855 | 856 | 2,600 | 428 |
| 2017-04-10 | 863 | 865 | 853 | 860 | 6,300 | 430 |
| 2017-04-07 | 836 | 851 | 836 | 848 | 5,500 | 424 |
| 2017-04-06 | 856 | 857 | 832 | 844 | 10,200 | 422 |
| 2017-04-05 | 856 | 861 | 856 | 856 | 2,200 | 428 |
| 2017-04-04 | 866 | 870 | 855 | 855 | 7,300 | 427.50 |
| 2017-04-03 | 872 | 872 | 863 | 865 | 4,800 | 432.50 |
| 2017-03-31 | 868 | 872 | 866 | 869 | 5,100 | 434.50 |
| 2017-03-30 | 867 | 870 | 863 | 863 | 4,300 | 431.50 |
| 2017-03-29 | 854 | 864 | 851 | 862 | 6,000 | 431 |
| 2017-03-28 | 845 | 855 | 845 | 855 | 9,600 | 427.50 |
| 2017-03-27 | 851 | 853 | 846 | 853 | 7,800 | 426.50 |
| 2017-03-24 | 846 | 853 | 846 | 853 | 3,300 | 426.50 |
| 2017-03-23 | 856 | 856 | 845 | 848 | 3,800 | 424 |
| 2017-03-22 | 858 | 865 | 856 | 857 | 6,400 | 428.50 |
| 2017-03-21 | 866 | 869 | 863 | 866 | 9,800 | 433 |
| 2017-03-17 | 872 | 873 | 866 | 870 | 7,700 | 435 |
| 2017-03-16 | 874 | 876 | 870 | 873 | 4,300 | 436.50 |
| 2017-03-15 | 872 | 876 | 867 | 873 | 9,100 | 436.50 |
| 2017-03-14 | 868 | 874 | 868 | 870 | 5,500 | 435 |
| 2017-03-13 | 874 | 880 | 871 | 873 | 5,200 | 436.50 |
| 2017-03-10 | 878 | 885 | 868 | 875 | 9,500 | 437.50 |
| 2017-03-09 | 880 | 890 | 871 | 878 | 12,100 | 439 |
| 2017-03-08 | 845 | 866 | 845 | 866 | 16,600 | 433 |
| 2017-03-07 | 837 | 843 | 836 | 841 | 5,700 | 420.50 |
| 2017-03-06 | 834 | 839 | 833 | 835 | 3,100 | 417.50 |
| 2017-03-03 | 837 | 837 | 833 | 833 | 3,000 | 416.50 |
| 2017-03-02 | 838 | 840 | 833 | 835 | 8,400 | 417.50 |
| 2017-03-01 | 831 | 836 | 828 | 836 | 9,500 | 418 |
| 2017-02-28 | 825 | 833 | 824 | 825 | 5,500 | 412.50 |
| 2017-02-27 | 825 | 830 | 823 | 825 | 7,200 | 412.50 |
| 2017-02-24 | 822 | 828 | 822 | 826 | 1,600 | 413 |
| 2017-02-23 | 827 | 827 | 821 | 826 | 2,400 | 413 |
| 2017-02-22 | 827 | 827 | 824 | 825 | 2,200 | 412.50 |
| 2017-02-21 | 824 | 826 | 822 | 826 | 4,200 | 413 |
| 2017-02-20 | 818 | 824 | 818 | 824 | 7,600 | 412 |
| 2017-02-17 | 822 | 825 | 821 | 824 | 3,600 | 412 |
| 2017-02-16 | 818 | 823 | 816 | 820 | 5,600 | 410 |
| 2017-02-15 | 814 | 815 | 811 | 815 | 2,600 | 407.50 |
| 2017-02-14 | 816 | 819 | 813 | 813 | 5,500 | 406.50 |
| 2017-02-13 | 813 | 814 | 811 | 814 | 3,900 | 407 |
| 2017-02-10 | 815 | 815 | 808 | 811 | 4,300 | 405.50 |
| 2017-02-09 | 813 | 813 | 807 | 812 | 3,000 | 406 |
| 2017-02-08 | 813 | 813 | 809 | 810 | 1,800 | 405 |
| 2017-02-07 | 810 | 812 | 809 | 812 | 3,000 | 406 |
| 2017-02-06 | 810 | 812 | 807 | 811 | 3,300 | 405.50 |
| 2017-02-03 | 802 | 809 | 802 | 807 | 1,800 | 403.50 |
| 2017-02-02 | 805 | 812 | 804 | 804 | 700 | 402 |
| 2017-02-01 | 804 | 810 | 802 | 804 | 1,900 | 402 |
| 2017-01-31 | 812 | 812 | 803 | 804 | 5,500 | 402 |
| 2017-01-30 | 809 | 811 | 805 | 806 | 2,600 | 403 |
| 2017-01-27 | 810 | 813 | 808 | 808 | 1,400 | 404 |
| 2017-01-26 | 814 | 814 | 807 | 813 | 4,700 | 406.50 |
| 2017-01-25 | 807 | 809 | 807 | 809 | 1,700 | 404.50 |
| 2017-01-24 | 814 | 814 | 805 | 805 | 2,300 | 402.50 |
| 2017-01-23 | 817 | 818 | 814 | 815 | 4,600 | 407.50 |
| 2017-01-20 | 809 | 812 | 805 | 812 | 12,600 | 406 |
| 2017-01-19 | 804 | 805 | 799 | 803 | 3,500 | 401.50 |
| 2017-01-18 | 803 | 804 | 800 | 800 | 1,300 | 400 |
| 2017-01-17 | 803 | 804 | 798 | 799 | 4,000 | 399.50 |
| 2017-01-16 | 803 | 806 | 802 | 803 | 2,800 | 401.50 |
| 2017-01-13 | 805 | 805 | 801 | 803 | 4,800 | 401.50 |
| 2017-01-12 | 808 | 808 | 802 | 804 | 4,000 | 402 |
| 2017-01-11 | 798 | 805 | 798 | 801 | 3,000 | 400.50 |
| 2017-01-10 | 799 | 800 | 792 | 797 | 5,300 | 398.50 |
| 2017-01-06 | 791 | 794 | 790 | 793 | 3,700 | 396.50 |
| 2017-01-05 | 788 | 791 | 788 | 789 | 2,000 | 394.50 |
| 2017-01-04 | 784 | 789 | 784 | 788 | 1,800 | 394 |
分割・併合履歴 ： [2017-06-28]1株→2株
