3174 (株)ハピネス・アンド・ディ 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 | 1,593 | 1,593 | 1,565 | 1,570 | 4,000 | 1,570 |
| 2017-12-28 | 1,598 | 1,599 | 1,550 | 1,594 | 10,600 | 1,594 |
| 2017-12-27 | 1,606 | 1,659 | 1,550 | 1,595 | 22,600 | 1,595 |
| 2017-12-26 | 1,786 | 1,821 | 1,693 | 1,700 | 17,200 | 1,700 |
| 2017-12-25 | 1,680 | 1,800 | 1,671 | 1,746 | 26,300 | 1,746 |
| 2017-12-22 | 1,700 | 1,704 | 1,661 | 1,682 | 9,500 | 1,682 |
| 2017-12-21 | 1,548 | 1,649 | 1,532 | 1,641 | 9,300 | 1,641 |
| 2017-12-20 | 1,539 | 1,539 | 1,526 | 1,536 | 1,300 | 1,536 |
| 2017-12-19 | 1,540 | 1,540 | 1,502 | 1,517 | 12,400 | 1,517 |
| 2017-12-18 | 1,514 | 1,521 | 1,505 | 1,521 | 3,000 | 1,521 |
| 2017-12-15 | 1,504 | 1,522 | 1,504 | 1,510 | 2,700 | 1,510 |
| 2017-12-14 | 1,510 | 1,516 | 1,494 | 1,504 | 2,600 | 1,504 |
| 2017-12-13 | 1,509 | 1,509 | 1,500 | 1,505 | 6,200 | 1,505 |
| 2017-12-12 | 1,500 | 1,510 | 1,493 | 1,507 | 3,000 | 1,507 |
| 2017-12-11 | 1,475 | 1,491 | 1,475 | 1,475 | 2,800 | 1,475 |
| 2017-12-08 | 1,500 | 1,500 | 1,472 | 1,475 | 1,400 | 1,475 |
| 2017-12-07 | 1,521 | 1,522 | 1,461 | 1,509 | 14,800 | 1,509 |
| 2017-12-06 | 1,496 | 1,500 | 1,480 | 1,480 | 1,100 | 1,480 |
| 2017-12-05 | 1,479 | 1,496 | 1,479 | 1,496 | 900 | 1,496 |
| 2017-12-04 | 1,488 | 1,499 | 1,454 | 1,499 | 2,200 | 1,499 |
| 2017-12-01 | 1,493 | 1,509 | 1,458 | 1,469 | 1,600 | 1,469 |
| 2017-11-30 | 1,510 | 1,524 | 1,490 | 1,500 | 3,200 | 1,500 |
| 2017-11-29 | 1,479 | 1,510 | 1,479 | 1,510 | 3,500 | 1,510 |
| 2017-11-28 | 1,500 | 1,501 | 1,450 | 1,501 | 4,200 | 1,501 |
| 2017-11-27 | 1,495 | 1,500 | 1,490 | 1,500 | 5,300 | 1,500 |
| 2017-11-24 | 1,425 | 1,499 | 1,400 | 1,456 | 5,700 | 1,456 |
| 2017-11-22 | 1,520 | 1,530 | 1,447 | 1,455 | 5,700 | 1,455 |
| 2017-11-21 | 1,409 | 1,496 | 1,409 | 1,496 | 4,300 | 1,496 |
| 2017-11-20 | 1,362 | 1,399 | 1,362 | 1,396 | 4,100 | 1,396 |
| 2017-11-17 | 1,410 | 1,410 | 1,308 | 1,361 | 16,500 | 1,361 |
| 2017-11-16 | 1,366 | 1,413 | 1,353 | 1,412 | 4,200 | 1,412 |
| 2017-11-15 | 1,389 | 1,397 | 1,352 | 1,366 | 5,700 | 1,366 |
| 2017-11-13 | 1,428 | 1,428 | 1,410 | 1,410 | 2,800 | 1,410 |
| 2017-11-10 | 1,445 | 1,449 | 1,431 | 1,431 | 2,300 | 1,431 |
| 2017-11-09 | 1,442 | 1,472 | 1,442 | 1,446 | 3,800 | 1,446 |
| 2017-11-08 | 1,469 | 1,499 | 1,450 | 1,472 | 5,400 | 1,472 |
| 2017-11-07 | 1,451 | 1,499 | 1,404 | 1,499 | 11,100 | 1,499 |
| 2017-11-06 | 1,520 | 1,520 | 1,481 | 1,481 | 8,100 | 1,481 |
| 2017-11-02 | 1,500 | 1,530 | 1,480 | 1,518 | 18,000 | 1,518 |
| 2017-11-01 | 1,461 | 1,488 | 1,448 | 1,480 | 17,200 | 1,480 |
| 2017-10-31 | 1,418 | 1,442 | 1,400 | 1,434 | 6,000 | 1,434 |
| 2017-10-30 | 1,377 | 1,460 | 1,360 | 1,431 | 18,700 | 1,431 |
| 2017-10-27 | 1,360 | 1,399 | 1,360 | 1,399 | 4,400 | 1,399 |
| 2017-10-26 | 1,360 | 1,374 | 1,330 | 1,374 | 5,700 | 1,374 |
| 2017-10-25 | 1,366 | 1,386 | 1,349 | 1,361 | 6,900 | 1,361 |
| 2017-10-24 | 1,392 | 1,396 | 1,374 | 1,396 | 6,500 | 1,396 |
| 2017-10-23 | 1,326 | 1,392 | 1,320 | 1,392 | 11,600 | 1,392 |
| 2017-10-20 | 1,351 | 1,351 | 1,311 | 1,340 | 7,800 | 1,340 |
| 2017-10-19 | 1,289 | 1,407 | 1,281 | 1,371 | 52,500 | 1,371 |
| 2017-10-18 | 1,234 | 1,255 | 1,215 | 1,238 | 9,500 | 1,238 |
| 2017-10-17 | 1,281 | 1,289 | 1,215 | 1,230 | 7,800 | 1,230 |
| 2017-10-16 | 1,280 | 1,300 | 1,272 | 1,294 | 24,100 | 1,294 |
| 2017-10-13 | 1,284 | 1,292 | 1,250 | 1,279 | 49,600 | 1,279 |
| 2017-10-12 | 1,211 | 1,294 | 1,211 | 1,293 | 37,200 | 1,293 |
| 2017-10-11 | 1,187 | 1,220 | 1,180 | 1,220 | 22,300 | 1,220 |
| 2017-10-10 | 1,170 | 1,188 | 1,170 | 1,187 | 16,700 | 1,187 |
| 2017-10-06 | 1,135 | 1,146 | 1,131 | 1,145 | 6,400 | 1,145 |
| 2017-10-05 | 1,149 | 1,158 | 1,130 | 1,135 | 6,400 | 1,135 |
| 2017-10-04 | 1,147 | 1,149 | 1,130 | 1,149 | 8,800 | 1,149 |
| 2017-10-03 | 1,121 | 1,131 | 1,117 | 1,129 | 14,200 | 1,129 |
| 2017-10-02 | 1,073 | 1,108 | 1,072 | 1,108 | 6,000 | 1,108 |
| 2017-09-29 | 1,050 | 1,075 | 1,050 | 1,073 | 4,800 | 1,073 |
| 2017-09-28 | 1,036 | 1,049 | 1,036 | 1,049 | 1,600 | 1,049 |
| 2017-09-27 | 1,028 | 1,050 | 1,021 | 1,050 | 2,700 | 1,050 |
| 2017-09-26 | 1,030 | 1,031 | 1,014 | 1,018 | 3,700 | 1,018 |
| 2017-09-25 | 1,042 | 1,050 | 1,028 | 1,031 | 4,300 | 1,031 |
| 2017-09-22 | 1,061 | 1,061 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2017-09-21 | 1,076 | 1,077 | 1,060 | 1,060 | 2,600 | 1,060 |
| 2017-09-20 | 1,082 | 1,087 | 1,074 | 1,077 | 4,200 | 1,077 |
| 2017-09-19 | 1,087 | 1,087 | 1,057 | 1,075 | 8,500 | 1,075 |
| 2017-09-15 | 1,098 | 1,119 | 1,094 | 1,094 | 9,100 | 1,094 |
| 2017-09-14 | 1,170 | 1,175 | 1,080 | 1,093 | 71,500 | 1,093 |
| 2017-09-13 | 1,132 | 1,132 | 1,132 | 1,132 | 6,500 | 1,132 |
| 2017-09-12 | 995 | 998 | 982 | 982 | 2,000 | 982 |
| 2017-09-11 | 988 | 1,008 | 985 | 1,001 | 6,000 | 1,001 |
| 2017-09-08 | 931 | 965 | 931 | 965 | 1,600 | 965 |
| 2017-09-07 | 919 | 954 | 915 | 937 | 7,700 | 937 |
| 2017-09-06 | 895 | 919 | 883 | 912 | 9,200 | 912 |
| 2017-09-05 | 1,003 | 1,003 | 914 | 923 | 10,900 | 923 |
| 2017-09-04 | 1,023 | 1,023 | 1,000 | 1,003 | 3,700 | 1,003 |
| 2017-09-01 | 1,028 | 1,045 | 998 | 1,045 | 10,300 | 1,045 |
| 2017-08-31 | 1,044 | 1,045 | 1,031 | 1,042 | 5,800 | 1,042 |
| 2017-08-30 | 1,071 | 1,071 | 1,049 | 1,054 | 6,500 | 1,054 |
| 2017-08-29 | 1,060 | 1,095 | 1,051 | 1,074 | 24,700 | 1,074 |
| 2017-08-28 | 1,114 | 1,150 | 1,114 | 1,143 | 14,400 | 1,143 |
| 2017-08-25 | 1,128 | 1,128 | 1,116 | 1,117 | 3,200 | 1,117 |
| 2017-08-24 | 1,118 | 1,122 | 1,116 | 1,122 | 3,700 | 1,122 |
| 2017-08-23 | 1,126 | 1,127 | 1,116 | 1,117 | 5,700 | 1,117 |
| 2017-08-22 | 1,125 | 1,131 | 1,115 | 1,117 | 6,800 | 1,117 |
| 2017-08-21 | 1,133 | 1,133 | 1,125 | 1,125 | 5,000 | 1,125 |
| 2017-08-18 | 1,125 | 1,133 | 1,121 | 1,133 | 2,000 | 1,133 |
| 2017-08-17 | 1,127 | 1,143 | 1,126 | 1,135 | 1,100 | 1,135 |
| 2017-08-16 | 1,149 | 1,149 | 1,117 | 1,127 | 3,300 | 1,127 |
| 2017-08-15 | 1,118 | 1,120 | 1,114 | 1,120 | 3,700 | 1,120 |
| 2017-08-14 | 1,120 | 1,130 | 1,108 | 1,113 | 10,100 | 1,113 |
| 2017-08-10 | 1,166 | 1,170 | 1,130 | 1,135 | 10,700 | 1,135 |
| 2017-08-09 | 1,174 | 1,174 | 1,160 | 1,166 | 6,000 | 1,166 |
| 2017-08-08 | 1,168 | 1,174 | 1,165 | 1,174 | 7,400 | 1,174 |
| 2017-08-07 | 1,157 | 1,170 | 1,156 | 1,170 | 7,800 | 1,170 |
| 2017-08-04 | 1,159 | 1,159 | 1,150 | 1,156 | 4,800 | 1,156 |
| 2017-08-03 | 1,172 | 1,172 | 1,161 | 1,161 | 4,400 | 1,161 |
| 2017-08-02 | 1,170 | 1,179 | 1,169 | 1,173 | 5,200 | 1,173 |
| 2017-08-01 | 1,194 | 1,194 | 1,176 | 1,180 | 5,700 | 1,180 |
| 2017-07-31 | 1,198 | 1,199 | 1,180 | 1,195 | 4,300 | 1,195 |
| 2017-07-28 | 1,220 | 1,237 | 1,204 | 1,208 | 4,700 | 1,208 |
| 2017-07-27 | 1,245 | 1,245 | 1,222 | 1,225 | 6,000 | 1,225 |
| 2017-07-26 | 1,200 | 1,245 | 1,200 | 1,245 | 8,900 | 1,245 |
| 2017-07-25 | 1,161 | 1,188 | 1,161 | 1,188 | 2,600 | 1,188 |
| 2017-07-24 | 1,173 | 1,177 | 1,160 | 1,160 | 9,000 | 1,160 |
| 2017-07-21 | 1,220 | 1,220 | 1,185 | 1,189 | 6,900 | 1,189 |
| 2017-07-20 | 1,229 | 1,230 | 1,211 | 1,230 | 5,400 | 1,230 |
| 2017-07-19 | 1,235 | 1,235 | 1,155 | 1,220 | 9,200 | 1,220 |
| 2017-07-18 | 1,240 | 1,240 | 1,209 | 1,240 | 7,600 | 1,240 |
| 2017-07-14 | 1,251 | 1,251 | 1,231 | 1,240 | 4,100 | 1,240 |
| 2017-07-13 | 1,247 | 1,260 | 1,244 | 1,255 | 5,400 | 1,255 |
| 2017-07-12 | 1,267 | 1,274 | 1,248 | 1,248 | 5,900 | 1,248 |
| 2017-07-11 | 1,263 | 1,278 | 1,263 | 1,266 | 8,700 | 1,266 |
| 2017-07-10 | 1,246 | 1,270 | 1,246 | 1,263 | 5,200 | 1,263 |
| 2017-07-07 | 1,241 | 1,241 | 1,220 | 1,236 | 3,800 | 1,236 |
| 2017-07-06 | 1,248 | 1,248 | 1,226 | 1,241 | 3,700 | 1,241 |
| 2017-07-05 | 1,229 | 1,256 | 1,226 | 1,241 | 5,900 | 1,241 |
| 2017-07-04 | 1,310 | 1,328 | 1,250 | 1,254 | 21,900 | 1,254 |
| 2017-07-03 | 1,212 | 1,295 | 1,209 | 1,280 | 24,300 | 1,280 |
| 2017-06-30 | 1,220 | 1,261 | 1,213 | 1,213 | 16,400 | 1,213 |
| 2017-06-29 | 1,279 | 1,279 | 1,222 | 1,239 | 33,200 | 1,239 |
| 2017-06-28 | 1,400 | 1,470 | 1,270 | 1,280 | 223,400 | 1,280 |
| 2017-06-27 | 1,158 | 1,220 | 1,147 | 1,220 | 73,800 | 1,220 |
| 2017-06-26 | 1,120 | 1,135 | 1,114 | 1,135 | 21,600 | 1,135 |
| 2017-06-23 | 1,118 | 1,125 | 1,102 | 1,109 | 11,700 | 1,109 |
| 2017-06-22 | 1,127 | 1,127 | 1,100 | 1,116 | 15,400 | 1,116 |
| 2017-06-21 | 1,150 | 1,150 | 1,105 | 1,128 | 22,000 | 1,128 |
| 2017-06-20 | 1,175 | 1,179 | 1,139 | 1,158 | 19,400 | 1,158 |
| 2017-06-19 | 1,193 | 1,194 | 1,171 | 1,186 | 19,400 | 1,186 |
| 2017-06-16 | 1,136 | 1,220 | 1,136 | 1,163 | 44,300 | 1,163 |
| 2017-06-15 | 1,100 | 1,112 | 1,095 | 1,107 | 13,700 | 1,107 |
| 2017-06-14 | 1,116 | 1,128 | 1,080 | 1,100 | 22,000 | 1,100 |
| 2017-06-13 | 1,030 | 1,111 | 1,030 | 1,050 | 20,100 | 1,050 |
| 2017-06-12 | 1,040 | 1,040 | 1,020 | 1,030 | 4,000 | 1,030 |
| 2017-06-09 | 1,022 | 1,049 | 1,022 | 1,040 | 3,900 | 1,040 |
| 2017-06-08 | 1,065 | 1,065 | 1,030 | 1,034 | 4,300 | 1,034 |
| 2017-06-07 | 1,014 | 1,069 | 1,014 | 1,050 | 7,500 | 1,050 |
| 2017-06-06 | 1,095 | 1,095 | 993 | 1,025 | 19,500 | 1,025 |
| 2017-06-05 | 1,059 | 1,082 | 1,059 | 1,082 | 9,200 | 1,082 |
| 2017-06-02 | 1,075 | 1,093 | 1,015 | 1,041 | 22,700 | 1,041 |
| 2017-06-01 | 1,010 | 1,083 | 1,010 | 1,081 | 17,900 | 1,081 |
| 2017-05-31 | 1,007 | 1,020 | 998 | 1,007 | 8,600 | 1,007 |
| 2017-05-30 | 1,014 | 1,014 | 993 | 1,003 | 4,000 | 1,003 |
| 2017-05-29 | 1,017 | 1,021 | 999 | 1,008 | 7,500 | 1,008 |
| 2017-05-26 | 1,005 | 1,008 | 991 | 1,008 | 4,800 | 1,008 |
| 2017-05-25 | 1,007 | 1,007 | 988 | 990 | 8,800 | 990 |
| 2017-05-24 | 1,027 | 1,040 | 998 | 1,019 | 9,800 | 1,019 |
| 2017-05-23 | 1,052 | 1,068 | 1,016 | 1,016 | 15,800 | 1,016 |
| 2017-05-22 | 1,045 | 1,077 | 1,045 | 1,058 | 22,500 | 1,058 |
| 2017-05-19 | 1,037 | 1,045 | 1,020 | 1,043 | 15,500 | 1,043 |
| 2017-05-18 | 959 | 1,018 | 945 | 1,018 | 31,300 | 1,018 |
| 2017-05-17 | 994 | 994 | 985 | 988 | 9,400 | 988 |
| 2017-05-16 | 954 | 984 | 954 | 979 | 11,100 | 979 |
| 2017-05-15 | 941 | 949 | 934 | 946 | 6,600 | 946 |
| 2017-05-12 | 932 | 941 | 931 | 941 | 5,400 | 941 |
| 2017-05-11 | 925 | 933 | 925 | 928 | 3,300 | 928 |
| 2017-05-10 | 925 | 930 | 920 | 920 | 4,500 | 920 |
| 2017-05-09 | 917 | 927 | 917 | 924 | 5,100 | 924 |
| 2017-05-08 | 909 | 917 | 909 | 916 | 3,200 | 916 |
| 2017-05-02 | 903 | 908 | 900 | 908 | 4,000 | 908 |
| 2017-05-01 | 900 | 908 | 900 | 903 | 3,600 | 903 |
| 2017-04-28 | 901 | 917 | 899 | 903 | 5,000 | 903 |
| 2017-04-27 | 917 | 917 | 899 | 905 | 5,100 | 905 |
| 2017-04-26 | 913 | 935 | 895 | 917 | 9,100 | 917 |
| 2017-04-25 | 890 | 900 | 890 | 898 | 7,000 | 898 |
| 2017-04-24 | 894 | 894 | 874 | 878 | 7,100 | 878 |
| 2017-04-21 | 899 | 899 | 881 | 894 | 8,400 | 894 |
| 2017-04-20 | 861 | 898 | 857 | 896 | 25,500 | 896 |
| 2017-04-19 | 876 | 876 | 860 | 865 | 6,200 | 865 |
| 2017-04-18 | 880 | 880 | 855 | 875 | 12,900 | 875 |
| 2017-04-17 | 880 | 881 | 860 | 869 | 18,400 | 869 |
| 2017-04-14 | 850 | 850 | 830 | 839 | 8,600 | 839 |
| 2017-04-13 | 858 | 866 | 820 | 858 | 26,800 | 858 |
| 2017-04-12 | 925 | 925 | 871 | 886 | 12,100 | 886 |
| 2017-04-11 | 925 | 940 | 909 | 930 | 9,300 | 930 |
| 2017-04-10 | 917 | 938 | 910 | 930 | 11,100 | 930 |
| 2017-04-07 | 865 | 920 | 860 | 902 | 22,000 | 902 |
| 2017-04-06 | 930 | 930 | 850 | 852 | 30,900 | 852 |
| 2017-04-05 | 941 | 966 | 941 | 945 | 7,900 | 945 |
| 2017-04-04 | 997 | 1,000 | 923 | 950 | 26,900 | 950 |
| 2017-04-03 | 1,020 | 1,024 | 1,000 | 1,014 | 15,900 | 1,014 |
| 2017-03-31 | 1,008 | 1,033 | 1,000 | 1,010 | 28,200 | 1,010 |
| 2017-03-30 | 1,110 | 1,138 | 1,012 | 1,036 | 224,200 | 1,036 |
| 2017-03-29 | 1,052 | 1,052 | 1,052 | 1,052 | 27,800 | 1,052 |
| 2017-03-28 | 890 | 913 | 880 | 902 | 26,600 | 902 |
| 2017-03-27 | 880 | 895 | 877 | 890 | 23,900 | 890 |
| 2017-03-24 | 892 | 892 | 876 | 890 | 9,000 | 890 |
| 2017-03-23 | 872 | 899 | 872 | 892 | 11,000 | 892 |
| 2017-03-22 | 872 | 900 | 871 | 882 | 27,600 | 882 |
| 2017-03-21 | 912 | 948 | 900 | 902 | 57,600 | 902 |
| 2017-03-17 | 888 | 924 | 856 | 892 | 35,300 | 892 |
| 2017-03-16 | 854 | 887 | 852 | 874 | 27,200 | 874 |
| 2017-03-15 | 830 | 854 | 830 | 843 | 20,100 | 843 |
| 2017-03-14 | 820 | 824 | 810 | 824 | 7,000 | 824 |
| 2017-03-13 | 804 | 822 | 804 | 817 | 5,600 | 817 |
| 2017-03-10 | 801 | 805 | 798 | 799 | 5,000 | 799 |
| 2017-03-09 | 803 | 804 | 793 | 800 | 3,100 | 800 |
| 2017-03-08 | 788 | 803 | 788 | 802 | 2,200 | 802 |
| 2017-03-07 | 772 | 789 | 772 | 789 | 5,600 | 789 |
| 2017-03-06 | 795 | 800 | 774 | 782 | 9,400 | 782 |
| 2017-03-03 | 805 | 805 | 790 | 791 | 4,700 | 791 |
| 2017-03-02 | 798 | 803 | 783 | 785 | 6,300 | 785 |
| 2017-03-01 | 812 | 812 | 797 | 799 | 5,500 | 799 |
| 2017-02-28 | 796 | 810 | 791 | 797 | 1,700 | 797 |
| 2017-02-27 | 820 | 821 | 761 | 798 | 19,100 | 798 |
| 2017-02-24 | 835 | 835 | 822 | 835 | 4,900 | 835 |
| 2017-02-23 | 860 | 863 | 835 | 844 | 21,300 | 844 |
| 2017-02-22 | 846 | 876 | 820 | 820 | 45,800 | 820 |
| 2017-02-21 | 863 | 866 | 812 | 817 | 149,700 | 817 |
| 2017-02-20 | 836 | 863 | 812 | 863 | 91,500 | 863 |
| 2017-02-17 | 716 | 716 | 707 | 713 | 2,400 | 713 |
| 2017-02-16 | 716 | 735 | 712 | 716 | 10,300 | 716 |
| 2017-02-15 | 711 | 711 | 692 | 696 | 2,500 | 696 |
| 2017-02-14 | 691 | 693 | 690 | 693 | 500 | 693 |
| 2017-02-13 | 690 | 695 | 690 | 691 | 1,000 | 691 |
| 2017-02-10 | 688 | 696 | 687 | 687 | 600 | 687 |
| 2017-02-09 | 692 | 692 | 682 | 682 | 1,200 | 682 |
| 2017-02-08 | 685 | 689 | 685 | 688 | 900 | 688 |
| 2017-02-07 | 692 | 692 | 685 | 685 | 1,800 | 685 |
| 2017-02-06 | 694 | 696 | 693 | 694 | 3,000 | 694 |
| 2017-02-03 | 687 | 695 | 687 | 695 | 400 | 695 |
| 2017-02-02 | 686 | 696 | 683 | 696 | 1,400 | 696 |
| 2017-02-01 | 686 | 686 | 677 | 684 | 2,100 | 684 |
| 2017-01-31 | 684 | 684 | 680 | 680 | 2,700 | 680 |
| 2017-01-30 | 692 | 696 | 680 | 695 | 6,500 | 695 |
| 2017-01-27 | 720 | 720 | 688 | 707 | 12,300 | 707 |
| 2017-01-26 | 698 | 738 | 686 | 720 | 44,100 | 720 |
| 2017-01-25 | 654 | 656 | 654 | 656 | 300 | 656 |
| 2017-01-24 | 657 | 657 | 646 | 646 | 1,700 | 646 |
| 2017-01-23 | 655 | 657 | 647 | 647 | 3,100 | 647 |
| 2017-01-20 | 645 | 649 | 645 | 649 | 200 | 649 |
| 2017-01-19 | 644 | 645 | 644 | 645 | 400 | 645 |
| 2017-01-18 | 647 | 647 | 635 | 639 | 4,500 | 639 |
| 2017-01-17 | 655 | 658 | 645 | 658 | 2,300 | 658 |
| 2017-01-16 | 652 | 654 | 647 | 654 | 1,700 | 654 |
| 2017-01-13 | 640 | 649 | 640 | 649 | 1,400 | 649 |
| 2017-01-12 | 636 | 640 | 636 | 640 | 1,000 | 640 |
| 2017-01-11 | 643 | 644 | 634 | 643 | 1,700 | 643 |
| 2017-01-10 | 634 | 635 | 630 | 634 | 5,400 | 634 |
| 2017-01-06 | 627 | 635 | 627 | 635 | 1,800 | 635 |
| 2017-01-05 | 639 | 639 | 625 | 627 | 2,600 | 627 |
| 2017-01-04 | 625 | 629 | 622 | 628 | 3,400 | 628 |
分割・併合履歴 ： [2013-08-28]1株→2株
