3284 (株)フージャースホールディングス 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 | 1,299 | 1,325 | 1,287 | 1,317 | 213,900 | 984.66 |
| 2017-12-28 | 1,335 | 1,336 | 1,292 | 1,295 | 348,600 | 968.22 |
| 2017-12-27 | 1,284 | 1,344 | 1,282 | 1,338 | 247,300 | 1,000.36 |
| 2017-12-26 | 1,284 | 1,295 | 1,266 | 1,270 | 129,600 | 949.52 |
| 2017-12-25 | 1,297 | 1,308 | 1,274 | 1,277 | 162,600 | 954.76 |
| 2017-12-22 | 1,315 | 1,318 | 1,293 | 1,297 | 129,400 | 969.71 |
| 2017-12-21 | 1,286 | 1,326 | 1,281 | 1,320 | 371,900 | 986.91 |
| 2017-12-20 | 1,290 | 1,329 | 1,260 | 1,272 | 304,700 | 951.02 |
| 2017-12-19 | 1,290 | 1,298 | 1,272 | 1,291 | 208,900 | 965.22 |
| 2017-12-18 | 1,308 | 1,325 | 1,297 | 1,297 | 172,000 | 969.71 |
| 2017-12-15 | 1,346 | 1,346 | 1,272 | 1,298 | 457,500 | 970.46 |
| 2017-12-14 | 1,335 | 1,362 | 1,302 | 1,352 | 398,800 | 1,010.83 |
| 2017-12-13 | 1,301 | 1,338 | 1,292 | 1,335 | 488,200 | 998.12 |
| 2017-12-12 | 1,243 | 1,311 | 1,239 | 1,306 | 580,000 | 976.44 |
| 2017-12-11 | 1,238 | 1,261 | 1,222 | 1,233 | 322,800 | 921.86 |
| 2017-12-08 | 1,212 | 1,234 | 1,202 | 1,233 | 280,900 | 921.86 |
| 2017-12-07 | 1,165 | 1,235 | 1,152 | 1,230 | 533,100 | 919.62 |
| 2017-12-06 | 1,180 | 1,192 | 1,149 | 1,162 | 245,000 | 868.78 |
| 2017-12-05 | 1,167 | 1,188 | 1,152 | 1,183 | 177,100 | 884.48 |
| 2017-12-04 | 1,180 | 1,196 | 1,167 | 1,169 | 188,300 | 874.01 |
| 2017-12-01 | 1,178 | 1,186 | 1,163 | 1,182 | 205,600 | 883.73 |
| 2017-11-30 | 1,160 | 1,179 | 1,139 | 1,178 | 283,400 | 880.74 |
| 2017-11-29 | 1,165 | 1,171 | 1,150 | 1,163 | 274,600 | 869.52 |
| 2017-11-28 | 1,128 | 1,158 | 1,125 | 1,150 | 377,800 | 859.81 |
| 2017-11-27 | 1,131 | 1,145 | 1,119 | 1,134 | 201,800 | 847.84 |
| 2017-11-24 | 1,118 | 1,161 | 1,116 | 1,131 | 613,000 | 845.60 |
| 2017-11-22 | 1,067 | 1,113 | 1,066 | 1,113 | 635,600 | 832.14 |
| 2017-11-21 | 1,034 | 1,064 | 1,025 | 1,058 | 491,800 | 791.02 |
| 2017-11-20 | 988 | 1,025 | 988 | 1,025 | 376,100 | 766.35 |
| 2017-11-17 | 1,020 | 1,026 | 977 | 982 | 381,500 | 734.20 |
| 2017-11-16 | 984 | 1,014 | 974 | 1,009 | 430,000 | 754.39 |
| 2017-11-15 | 990 | 1,017 | 962 | 987 | 713,700 | 737.94 |
| 2017-11-13 | 1,179 | 1,186 | 1,058 | 1,059 | 1,120,800 | 791.77 |
| 2017-11-10 | 1,166 | 1,224 | 1,134 | 1,168 | 1,948,800 | 873.26 |
| 2017-11-09 | 1,054 | 1,064 | 1,026 | 1,046 | 374,000 | 782.05 |
| 2017-11-08 | 1,041 | 1,054 | 1,026 | 1,054 | 166,900 | 788.03 |
| 2017-11-07 | 1,044 | 1,062 | 1,042 | 1,046 | 258,200 | 782.05 |
| 2017-11-06 | 1,077 | 1,077 | 1,054 | 1,059 | 224,300 | 791.77 |
| 2017-11-02 | 1,091 | 1,091 | 1,076 | 1,085 | 182,800 | 811.21 |
| 2017-11-01 | 1,080 | 1,093 | 1,071 | 1,089 | 238,900 | 814.20 |
| 2017-10-31 | 1,062 | 1,077 | 1,059 | 1,072 | 175,700 | 801.49 |
| 2017-10-30 | 1,060 | 1,073 | 1,052 | 1,058 | 170,200 | 791.02 |
| 2017-10-27 | 1,066 | 1,069 | 1,050 | 1,056 | 198,500 | 789.53 |
| 2017-10-26 | 1,046 | 1,059 | 1,031 | 1,050 | 248,100 | 785.04 |
| 2017-10-25 | 1,070 | 1,073 | 1,046 | 1,047 | 323,000 | 782.80 |
| 2017-10-24 | 1,051 | 1,067 | 1,042 | 1,060 | 209,200 | 792.52 |
| 2017-10-23 | 1,064 | 1,066 | 1,039 | 1,046 | 173,900 | 782.05 |
| 2017-10-20 | 1,042 | 1,049 | 1,032 | 1,044 | 210,900 | 780.55 |
| 2017-10-19 | 1,060 | 1,070 | 1,043 | 1,052 | 189,500 | 786.53 |
| 2017-10-18 | 1,080 | 1,081 | 1,045 | 1,060 | 343,500 | 792.52 |
| 2017-10-17 | 1,090 | 1,092 | 1,070 | 1,080 | 164,300 | 807.47 |
| 2017-10-16 | 1,118 | 1,118 | 1,084 | 1,085 | 280,200 | 811.21 |
| 2017-10-13 | 1,107 | 1,123 | 1,099 | 1,122 | 154,000 | 838.87 |
| 2017-10-12 | 1,132 | 1,132 | 1,095 | 1,106 | 252,900 | 826.91 |
| 2017-10-11 | 1,134 | 1,140 | 1,106 | 1,109 | 234,600 | 829.15 |
| 2017-10-10 | 1,118 | 1,128 | 1,101 | 1,128 | 277,200 | 843.36 |
| 2017-10-06 | 1,092 | 1,130 | 1,092 | 1,116 | 421,400 | 834.38 |
| 2017-10-05 | 1,092 | 1,097 | 1,076 | 1,084 | 270,400 | 810.46 |
| 2017-10-04 | 1,113 | 1,117 | 1,084 | 1,084 | 453,500 | 810.46 |
| 2017-10-03 | 1,139 | 1,148 | 1,102 | 1,111 | 537,000 | 830.65 |
| 2017-10-02 | 1,159 | 1,166 | 1,133 | 1,136 | 431,600 | 849.34 |
| 2017-09-29 | 1,209 | 1,217 | 1,168 | 1,171 | 526,500 | 875.51 |
| 2017-09-28 | 1,220 | 1,248 | 1,213 | 1,219 | 496,100 | 911.39 |
| 2017-09-27 | 1,195 | 1,210 | 1,178 | 1,206 | 289,300 | 901.67 |
| 2017-09-26 | 1,179 | 1,197 | 1,175 | 1,195 | 279,000 | 893.45 |
| 2017-09-25 | 1,179 | 1,188 | 1,172 | 1,179 | 223,200 | 881.49 |
| 2017-09-22 | 1,150 | 1,175 | 1,142 | 1,171 | 234,700 | 875.51 |
| 2017-09-21 | 1,145 | 1,178 | 1,139 | 1,164 | 333,300 | 870.27 |
| 2017-09-20 | 1,140 | 1,149 | 1,131 | 1,133 | 261,800 | 847.10 |
| 2017-09-19 | 1,101 | 1,150 | 1,101 | 1,149 | 477,800 | 859.06 |
| 2017-09-15 | 1,063 | 1,090 | 1,063 | 1,086 | 211,700 | 811.96 |
| 2017-09-14 | 1,084 | 1,095 | 1,063 | 1,068 | 259,400 | 798.50 |
| 2017-09-13 | 1,049 | 1,080 | 1,048 | 1,077 | 231,600 | 805.23 |
| 2017-09-12 | 1,043 | 1,049 | 1,027 | 1,045 | 169,200 | 781.30 |
| 2017-09-11 | 1,048 | 1,058 | 1,031 | 1,033 | 208,100 | 772.33 |
| 2017-09-08 | 1,010 | 1,044 | 1,010 | 1,020 | 364,400 | 762.61 |
| 2017-09-07 | 986 | 1,025 | 983 | 1,013 | 366,900 | 757.38 |
| 2017-09-06 | 953 | 976 | 948 | 964 | 300,700 | 720.74 |
| 2017-09-05 | 1,004 | 1,011 | 961 | 969 | 331,600 | 724.48 |
| 2017-09-04 | 1,056 | 1,060 | 992 | 1,003 | 378,100 | 749.90 |
| 2017-09-01 | 1,012 | 1,057 | 1,009 | 1,055 | 554,700 | 788.78 |
| 2017-08-31 | 1,009 | 1,009 | 995 | 1,002 | 163,400 | 749.15 |
| 2017-08-30 | 1,011 | 1,018 | 996 | 1,004 | 186,700 | 750.65 |
| 2017-08-29 | 982 | 1,001 | 982 | 998 | 106,400 | 746.16 |
| 2017-08-28 | 985 | 993 | 981 | 990 | 116,300 | 740.18 |
| 2017-08-25 | 1,013 | 1,014 | 973 | 984 | 252,200 | 735.69 |
| 2017-08-24 | 982 | 1,016 | 982 | 1,005 | 245,500 | 751.40 |
| 2017-08-23 | 991 | 995 | 977 | 984 | 132,500 | 735.69 |
| 2017-08-22 | 980 | 985 | 975 | 976 | 93,100 | 729.71 |
| 2017-08-21 | 974 | 987 | 974 | 984 | 114,400 | 735.69 |
| 2017-08-18 | 980 | 988 | 973 | 976 | 140,900 | 729.71 |
| 2017-08-17 | 996 | 1,002 | 987 | 995 | 108,400 | 743.92 |
| 2017-08-16 | 1,002 | 1,011 | 996 | 997 | 132,100 | 745.41 |
| 2017-08-15 | 1,007 | 1,023 | 1,002 | 1,004 | 204,200 | 750.65 |
| 2017-08-14 | 977 | 1,004 | 977 | 992 | 225,700 | 741.68 |
| 2017-08-10 | 1,009 | 1,025 | 988 | 992 | 297,900 | 741.68 |
| 2017-08-09 | 1,048 | 1,048 | 971 | 1,012 | 423,800 | 756.63 |
| 2017-08-08 | 1,058 | 1,076 | 1,038 | 1,051 | 296,300 | 785.79 |
| 2017-08-07 | 1,125 | 1,125 | 1,041 | 1,056 | 922,200 | 789.53 |
| 2017-08-04 | 1,100 | 1,107 | 1,090 | 1,100 | 246,500 | 822.42 |
| 2017-08-03 | 1,099 | 1,104 | 1,072 | 1,092 | 286,000 | 816.44 |
| 2017-08-02 | 1,100 | 1,103 | 1,082 | 1,101 | 343,100 | 823.17 |
| 2017-08-01 | 1,101 | 1,112 | 1,089 | 1,103 | 285,200 | 824.67 |
| 2017-07-31 | 1,105 | 1,114 | 1,088 | 1,106 | 247,100 | 826.91 |
| 2017-07-28 | 1,100 | 1,107 | 1,082 | 1,107 | 357,600 | 827.66 |
| 2017-07-27 | 1,110 | 1,130 | 1,105 | 1,108 | 324,100 | 828.40 |
| 2017-07-26 | 1,092 | 1,112 | 1,092 | 1,106 | 215,400 | 826.91 |
| 2017-07-25 | 1,111 | 1,115 | 1,099 | 1,107 | 192,600 | 827.66 |
| 2017-07-24 | 1,115 | 1,123 | 1,095 | 1,122 | 193,900 | 838.87 |
| 2017-07-21 | 1,086 | 1,126 | 1,068 | 1,117 | 611,800 | 835.13 |
| 2017-07-20 | 1,046 | 1,093 | 1,045 | 1,090 | 1,161,400 | 814.95 |
| 2017-07-19 | 999 | 1,024 | 995 | 1,009 | 384,000 | 754.39 |
| 2017-07-18 | 978 | 1,010 | 978 | 999 | 281,500 | 746.91 |
| 2017-07-14 | 990 | 1,001 | 983 | 993 | 289,400 | 742.42 |
| 2017-07-13 | 983 | 1,003 | 981 | 989 | 271,700 | 739.43 |
| 2017-07-12 | 997 | 1,004 | 976 | 981 | 187,900 | 733.45 |
| 2017-07-11 | 1,012 | 1,014 | 985 | 997 | 304,700 | 745.41 |
| 2017-07-10 | 985 | 1,007 | 983 | 1,004 | 250,200 | 750.65 |
| 2017-07-07 | 990 | 993 | 977 | 979 | 268,200 | 731.96 |
| 2017-07-06 | 984 | 1,008 | 975 | 1,003 | 273,400 | 749.90 |
| 2017-07-05 | 969 | 987 | 967 | 984 | 138,000 | 735.69 |
| 2017-07-04 | 996 | 996 | 969 | 971 | 310,500 | 725.97 |
| 2017-07-03 | 973 | 994 | 963 | 990 | 316,200 | 740.18 |
| 2017-06-30 | 958 | 979 | 945 | 974 | 326,300 | 728.22 |
| 2017-06-29 | 976 | 976 | 954 | 968 | 358,300 | 723.73 |
| 2017-06-28 | 985 | 985 | 959 | 961 | 348,500 | 718.50 |
| 2017-06-27 | 980 | 996 | 964 | 991 | 321,700 | 740.93 |
| 2017-06-26 | 953 | 990 | 942 | 977 | 610,400 | 730.46 |
| 2017-06-23 | 969 | 980 | 939 | 953 | 386,000 | 712.52 |
| 2017-06-22 | 963 | 983 | 948 | 969 | 510,300 | 724.48 |
| 2017-06-21 | 995 | 999 | 968 | 973 | 416,900 | 727.47 |
| 2017-06-20 | 1,012 | 1,012 | 982 | 994 | 282,800 | 743.17 |
| 2017-06-19 | 998 | 1,018 | 984 | 996 | 447,700 | 744.67 |
| 2017-06-16 | 1,032 | 1,042 | 998 | 1,003 | 512,900 | 749.90 |
| 2017-06-15 | 983 | 1,046 | 978 | 1,043 | 1,143,600 | 779.81 |
| 2017-06-14 | 971 | 990 | 958 | 976 | 653,700 | 729.71 |
| 2017-06-13 | 920 | 980 | 920 | 971 | 433,800 | 725.97 |
| 2017-06-12 | 938 | 940 | 913 | 928 | 369,000 | 693.83 |
| 2017-06-09 | 952 | 965 | 938 | 945 | 579,100 | 706.54 |
| 2017-06-08 | 923 | 970 | 906 | 953 | 1,034,300 | 712.52 |
| 2017-06-07 | 867 | 927 | 867 | 924 | 699,900 | 690.83 |
| 2017-06-06 | 881 | 888 | 870 | 872 | 405,700 | 651.96 |
| 2017-06-05 | 890 | 893 | 878 | 888 | 426,400 | 663.92 |
| 2017-06-02 | 912 | 914 | 883 | 890 | 475,100 | 665.41 |
| 2017-06-01 | 870 | 903 | 860 | 895 | 703,900 | 669.15 |
| 2017-05-31 | 840 | 869 | 837 | 862 | 420,000 | 644.48 |
| 2017-05-30 | 874 | 874 | 827 | 845 | 710,500 | 631.77 |
| 2017-05-29 | 868 | 886 | 857 | 877 | 338,300 | 655.70 |
| 2017-05-26 | 877 | 880 | 861 | 867 | 328,200 | 648.22 |
| 2017-05-25 | 860 | 885 | 842 | 883 | 648,000 | 660.18 |
| 2017-05-24 | 840 | 865 | 817 | 864 | 826,000 | 645.98 |
| 2017-05-23 | 785 | 825 | 779 | 821 | 649,900 | 613.83 |
| 2017-05-22 | 784 | 799 | 781 | 785 | 313,900 | 586.91 |
| 2017-05-19 | 787 | 787 | 772 | 775 | 257,800 | 579.43 |
| 2017-05-18 | 766 | 781 | 762 | 772 | 340,300 | 577.19 |
| 2017-05-17 | 775 | 797 | 775 | 789 | 491,400 | 589.90 |
| 2017-05-16 | 770 | 777 | 768 | 775 | 360,500 | 579.43 |
| 2017-05-15 | 760 | 782 | 756 | 768 | 883,200 | 574.20 |
| 2017-05-12 | 761 | 781 | 750 | 778 | 2,269,300 | 581.68 |
| 2017-05-11 | 685 | 685 | 672 | 681 | 172,000 | 509.15 |
| 2017-05-10 | 684 | 686 | 679 | 681 | 104,800 | 509.15 |
| 2017-05-09 | 685 | 687 | 680 | 682 | 196,400 | 509.90 |
| 2017-05-08 | 678 | 684 | 675 | 681 | 358,400 | 509.15 |
| 2017-05-02 | 675 | 677 | 663 | 672 | 343,000 | 502.43 |
| 2017-05-01 | 645 | 675 | 644 | 675 | 631,500 | 504.67 |
| 2017-04-28 | 629 | 644 | 624 | 642 | 261,400 | 480 |
| 2017-04-27 | 623 | 632 | 619 | 632 | 133,600 | 472.52 |
| 2017-04-26 | 616 | 625 | 615 | 622 | 149,900 | 465.04 |
| 2017-04-25 | 607 | 615 | 606 | 612 | 79,400 | 457.57 |
| 2017-04-24 | 605 | 610 | 603 | 607 | 91,300 | 453.83 |
| 2017-04-21 | 597 | 602 | 592 | 601 | 86,800 | 449.34 |
| 2017-04-20 | 590 | 595 | 588 | 590 | 57,300 | 441.12 |
| 2017-04-19 | 590 | 596 | 589 | 592 | 49,800 | 442.61 |
| 2017-04-18 | 596 | 598 | 591 | 591 | 50,900 | 441.87 |
| 2017-04-17 | 572 | 590 | 572 | 590 | 77,500 | 441.12 |
| 2017-04-14 | 576 | 581 | 570 | 573 | 141,200 | 428.41 |
| 2017-04-13 | 583 | 584 | 573 | 581 | 124,900 | 434.39 |
| 2017-04-12 | 599 | 601 | 586 | 588 | 164,200 | 439.62 |
| 2017-04-11 | 607 | 610 | 599 | 601 | 82,100 | 449.34 |
| 2017-04-10 | 608 | 611 | 604 | 608 | 95,600 | 454.58 |
| 2017-04-07 | 593 | 608 | 592 | 602 | 156,200 | 450.09 |
| 2017-04-06 | 604 | 608 | 583 | 589 | 187,800 | 440.37 |
| 2017-04-05 | 611 | 615 | 602 | 603 | 163,100 | 450.84 |
| 2017-04-04 | 638 | 640 | 612 | 612 | 262,300 | 457.57 |
| 2017-04-03 | 642 | 647 | 637 | 638 | 183,000 | 477.01 |
| 2017-03-31 | 636 | 644 | 631 | 638 | 270,300 | 477.01 |
| 2017-03-30 | 631 | 635 | 625 | 629 | 108,000 | 470.28 |
| 2017-03-29 | 627 | 631 | 623 | 631 | 105,200 | 471.77 |
| 2017-03-28 | 632 | 635 | 623 | 635 | 94,600 | 474.76 |
| 2017-03-27 | 629 | 631 | 622 | 623 | 142,500 | 465.79 |
| 2017-03-24 | 631 | 637 | 627 | 633 | 68,900 | 473.27 |
| 2017-03-23 | 631 | 635 | 630 | 632 | 100,700 | 472.52 |
| 2017-03-22 | 639 | 639 | 632 | 633 | 143,800 | 473.27 |
| 2017-03-21 | 645 | 647 | 641 | 645 | 112,700 | 482.24 |
| 2017-03-17 | 645 | 646 | 638 | 640 | 94,500 | 478.50 |
| 2017-03-16 | 638 | 645 | 638 | 645 | 63,700 | 482.24 |
| 2017-03-15 | 643 | 646 | 639 | 639 | 97,500 | 477.75 |
| 2017-03-14 | 646 | 650 | 644 | 645 | 84,800 | 482.24 |
| 2017-03-13 | 646 | 652 | 646 | 647 | 59,900 | 483.73 |
| 2017-03-10 | 650 | 652 | 644 | 646 | 134,600 | 482.99 |
| 2017-03-09 | 647 | 650 | 643 | 646 | 71,800 | 482.99 |
| 2017-03-08 | 646 | 655 | 638 | 645 | 150,700 | 482.24 |
| 2017-03-07 | 650 | 651 | 642 | 646 | 93,200 | 482.99 |
| 2017-03-06 | 646 | 653 | 645 | 647 | 90,100 | 483.73 |
| 2017-03-03 | 651 | 651 | 640 | 646 | 172,600 | 482.99 |
| 2017-03-02 | 648 | 654 | 647 | 649 | 141,600 | 485.23 |
| 2017-03-01 | 648 | 648 | 637 | 644 | 85,400 | 481.49 |
| 2017-02-28 | 640 | 649 | 637 | 644 | 150,700 | 481.49 |
| 2017-02-27 | 640 | 640 | 635 | 636 | 109,200 | 475.51 |
| 2017-02-24 | 641 | 643 | 639 | 640 | 167,900 | 478.50 |
| 2017-02-23 | 624 | 640 | 620 | 639 | 173,700 | 477.75 |
| 2017-02-22 | 628 | 629 | 619 | 620 | 82,400 | 463.55 |
| 2017-02-21 | 611 | 625 | 611 | 625 | 141,700 | 467.29 |
| 2017-02-20 | 607 | 613 | 604 | 613 | 51,200 | 458.31 |
| 2017-02-17 | 606 | 607 | 604 | 606 | 52,500 | 453.08 |
| 2017-02-16 | 605 | 609 | 605 | 606 | 43,800 | 453.08 |
| 2017-02-15 | 608 | 608 | 604 | 605 | 36,000 | 452.33 |
| 2017-02-14 | 613 | 613 | 602 | 603 | 102,200 | 450.84 |
| 2017-02-13 | 614 | 614 | 607 | 609 | 100,600 | 455.32 |
| 2017-02-10 | 609 | 613 | 602 | 611 | 151,000 | 456.82 |
| 2017-02-09 | 602 | 607 | 600 | 603 | 110,800 | 450.84 |
| 2017-02-08 | 599 | 607 | 597 | 604 | 79,000 | 451.58 |
| 2017-02-07 | 601 | 605 | 599 | 599 | 79,800 | 447.85 |
| 2017-02-06 | 605 | 605 | 598 | 602 | 62,700 | 450.09 |
| 2017-02-03 | 607 | 607 | 599 | 600 | 69,900 | 448.59 |
| 2017-02-02 | 610 | 610 | 601 | 602 | 58,000 | 450.09 |
| 2017-02-01 | 606 | 610 | 602 | 608 | 50,300 | 454.58 |
| 2017-01-31 | 604 | 611 | 601 | 606 | 68,200 | 453.08 |
| 2017-01-30 | 607 | 610 | 606 | 608 | 39,500 | 454.58 |
| 2017-01-27 | 609 | 610 | 605 | 605 | 69,000 | 452.33 |
| 2017-01-26 | 606 | 608 | 602 | 606 | 87,500 | 453.08 |
| 2017-01-25 | 607 | 607 | 596 | 600 | 92,600 | 448.59 |
| 2017-01-24 | 602 | 603 | 598 | 598 | 40,300 | 447.10 |
| 2017-01-23 | 605 | 607 | 601 | 601 | 72,400 | 449.34 |
| 2017-01-20 | 608 | 610 | 604 | 607 | 57,600 | 453.83 |
| 2017-01-19 | 609 | 613 | 607 | 609 | 54,400 | 455.32 |
| 2017-01-18 | 597 | 607 | 591 | 604 | 77,300 | 451.58 |
| 2017-01-17 | 608 | 609 | 598 | 598 | 124,700 | 447.10 |
| 2017-01-16 | 616 | 618 | 608 | 611 | 64,600 | 456.82 |
| 2017-01-13 | 615 | 624 | 611 | 620 | 99,700 | 463.55 |
| 2017-01-12 | 627 | 627 | 613 | 620 | 110,400 | 463.55 |
| 2017-01-11 | 625 | 631 | 624 | 628 | 87,600 | 469.53 |
| 2017-01-10 | 634 | 635 | 625 | 628 | 187,900 | 469.53 |
| 2017-01-06 | 622 | 633 | 622 | 630 | 163,400 | 471.02 |
| 2017-01-05 | 623 | 633 | 622 | 629 | 148,600 | 470.28 |
| 2017-01-04 | 612 | 627 | 612 | 623 | 171,100 | 465.79 |
分割・併合履歴 ： [2018-04-20]1株→0.977株 [2018-01-29]1株→1.369株
