3452 (株)ビーロット 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 | 5,040 | 5,320 | 5,000 | 5,120 | 35,400 | 1,280 |
| 2017-12-28 | 5,100 | 5,280 | 5,000 | 5,050 | 43,500 | 1,262.50 |
| 2017-12-27 | 5,010 | 5,280 | 4,900 | 5,140 | 66,700 | 1,285 |
| 2017-12-26 | 4,790 | 5,160 | 4,620 | 5,000 | 142,400 | 1,250 |
| 2017-12-25 | 4,880 | 4,880 | 4,865 | 4,880 | 76,000 | 1,220 |
| 2017-12-22 | 4,245 | 4,250 | 4,100 | 4,180 | 15,500 | 1,045 |
| 2017-12-21 | 4,070 | 4,200 | 4,025 | 4,170 | 27,100 | 1,042.50 |
| 2017-12-20 | 4,225 | 4,295 | 4,005 | 4,070 | 43,000 | 1,017.50 |
| 2017-12-19 | 4,105 | 4,295 | 4,030 | 4,295 | 41,100 | 1,073.75 |
| 2017-12-18 | 4,095 | 4,380 | 4,030 | 4,135 | 102,500 | 1,033.75 |
| 2017-12-15 | 3,885 | 4,075 | 3,885 | 4,030 | 47,200 | 1,007.50 |
| 2017-12-14 | 3,800 | 3,950 | 3,700 | 3,885 | 100,700 | 971.25 |
| 2017-12-13 | 3,675 | 3,760 | 3,630 | 3,745 | 30,500 | 936.25 |
| 2017-12-12 | 3,530 | 3,760 | 3,505 | 3,690 | 37,400 | 922.50 |
| 2017-12-11 | 3,495 | 3,585 | 3,405 | 3,500 | 27,700 | 875 |
| 2017-12-08 | 3,460 | 3,495 | 3,355 | 3,445 | 28,400 | 861.25 |
| 2017-12-07 | 3,300 | 3,400 | 3,300 | 3,390 | 19,400 | 847.50 |
| 2017-12-06 | 3,300 | 3,375 | 3,280 | 3,345 | 21,500 | 836.25 |
| 2017-12-05 | 3,365 | 3,465 | 3,270 | 3,315 | 30,000 | 828.75 |
| 2017-12-04 | 3,355 | 3,360 | 3,285 | 3,350 | 13,100 | 837.50 |
| 2017-12-01 | 3,410 | 3,410 | 3,275 | 3,375 | 24,000 | 843.75 |
| 2017-11-30 | 3,555 | 3,595 | 3,210 | 3,385 | 167,500 | 846.25 |
| 2017-11-29 | 3,135 | 3,135 | 3,135 | 3,135 | 4,900 | 783.75 |
| 2017-11-28 | 2,627 | 2,650 | 2,591 | 2,631 | 8,300 | 657.75 |
| 2017-11-27 | 2,625 | 2,628 | 2,593 | 2,619 | 7,000 | 654.75 |
| 2017-11-24 | 2,602 | 2,628 | 2,596 | 2,596 | 7,200 | 649 |
| 2017-11-22 | 2,623 | 2,623 | 2,586 | 2,616 | 10,900 | 654 |
| 2017-11-21 | 2,655 | 2,656 | 2,570 | 2,570 | 11,300 | 642.50 |
| 2017-11-20 | 2,582 | 2,668 | 2,579 | 2,626 | 17,600 | 656.50 |
| 2017-11-17 | 2,520 | 2,575 | 2,456 | 2,540 | 28,300 | 635 |
| 2017-11-16 | 2,450 | 2,463 | 2,420 | 2,430 | 24,700 | 607.50 |
| 2017-11-15 | 2,505 | 2,511 | 2,461 | 2,485 | 37,100 | 621.25 |
| 2017-11-14 | 2,590 | 2,596 | 2,472 | 2,587 | 87,800 | 646.75 |
| 2017-11-13 | 3,105 | 3,165 | 3,055 | 3,150 | 11,900 | 787.50 |
| 2017-11-10 | 2,958 | 3,085 | 2,958 | 3,035 | 6,300 | 758.75 |
| 2017-11-09 | 3,060 | 3,120 | 2,920 | 2,941 | 19,500 | 735.25 |
| 2017-11-08 | 3,040 | 3,095 | 3,030 | 3,060 | 2,900 | 765 |
| 2017-11-07 | 3,120 | 3,120 | 3,075 | 3,075 | 5,800 | 768.75 |
| 2017-11-06 | 3,195 | 3,200 | 3,020 | 3,120 | 16,600 | 780 |
| 2017-11-02 | 3,145 | 3,145 | 3,030 | 3,120 | 17,300 | 780 |
| 2017-11-01 | 2,993 | 3,050 | 2,974 | 3,005 | 10,100 | 751.25 |
| 2017-10-31 | 3,080 | 3,080 | 2,945 | 3,000 | 7,900 | 750 |
| 2017-10-30 | 3,125 | 3,125 | 3,000 | 3,040 | 10,500 | 760 |
| 2017-10-27 | 3,055 | 3,130 | 3,050 | 3,065 | 7,400 | 766.25 |
| 2017-10-26 | 2,972 | 3,050 | 2,962 | 3,040 | 12,400 | 760 |
| 2017-10-25 | 2,928 | 2,990 | 2,901 | 2,965 | 11,800 | 741.25 |
| 2017-10-24 | 2,840 | 2,880 | 2,826 | 2,879 | 7,800 | 719.75 |
| 2017-10-23 | 2,939 | 2,948 | 2,820 | 2,840 | 14,900 | 710 |
| 2017-10-20 | 2,935 | 2,960 | 2,933 | 2,940 | 4,200 | 735 |
| 2017-10-19 | 2,949 | 2,983 | 2,935 | 2,940 | 4,800 | 735 |
| 2017-10-18 | 2,933 | 3,000 | 2,932 | 2,949 | 6,900 | 737.25 |
| 2017-10-17 | 3,000 | 3,000 | 2,921 | 2,951 | 12,100 | 737.75 |
| 2017-10-16 | 3,080 | 3,125 | 3,020 | 3,030 | 11,400 | 757.50 |
| 2017-10-13 | 3,150 | 3,185 | 3,015 | 3,125 | 23,000 | 781.25 |
| 2017-10-12 | 2,952 | 3,070 | 2,952 | 3,010 | 18,100 | 752.50 |
| 2017-10-11 | 3,115 | 3,115 | 2,863 | 2,949 | 36,200 | 737.25 |
| 2017-10-10 | 3,215 | 3,275 | 3,050 | 3,105 | 19,200 | 776.25 |
| 2017-10-06 | 3,080 | 3,215 | 3,080 | 3,190 | 12,100 | 797.50 |
| 2017-10-05 | 3,070 | 3,160 | 3,045 | 3,130 | 19,600 | 782.50 |
| 2017-10-04 | 3,345 | 3,345 | 3,010 | 3,130 | 69,300 | 782.50 |
| 2017-10-03 | 3,600 | 3,600 | 3,300 | 3,345 | 54,500 | 836.25 |
| 2017-10-02 | 3,400 | 3,500 | 3,400 | 3,490 | 42,500 | 872.50 |
| 2017-09-29 | 3,230 | 3,415 | 3,225 | 3,330 | 24,400 | 832.50 |
| 2017-09-28 | 3,080 | 3,290 | 3,055 | 3,265 | 35,100 | 816.25 |
| 2017-09-27 | 3,010 | 3,070 | 2,976 | 3,055 | 18,700 | 763.75 |
| 2017-09-26 | 2,952 | 3,080 | 2,913 | 3,010 | 18,200 | 752.50 |
| 2017-09-25 | 2,998 | 3,125 | 2,962 | 2,984 | 40,500 | 746 |
| 2017-09-22 | 2,899 | 2,989 | 2,855 | 2,989 | 48,400 | 747.25 |
| 2017-09-21 | 2,844 | 2,899 | 2,792 | 2,897 | 23,500 | 724.25 |
| 2017-09-20 | 2,801 | 2,846 | 2,690 | 2,810 | 22,800 | 702.50 |
| 2017-09-19 | 2,920 | 2,920 | 2,811 | 2,821 | 27,800 | 705.25 |
| 2017-09-15 | 2,709 | 2,830 | 2,680 | 2,820 | 61,100 | 705 |
| 2017-09-14 | 2,680 | 2,740 | 2,651 | 2,710 | 38,500 | 677.50 |
| 2017-09-13 | 2,486 | 2,644 | 2,486 | 2,604 | 41,000 | 651 |
| 2017-09-12 | 2,531 | 2,531 | 2,401 | 2,482 | 26,000 | 620.50 |
| 2017-09-11 | 2,583 | 2,609 | 2,486 | 2,543 | 37,500 | 635.75 |
| 2017-09-08 | 2,450 | 2,580 | 2,450 | 2,555 | 51,400 | 638.75 |
| 2017-09-07 | 2,399 | 2,494 | 2,322 | 2,450 | 58,000 | 612.50 |
| 2017-09-06 | 2,110 | 2,448 | 2,110 | 2,425 | 52,500 | 606.25 |
| 2017-09-05 | 2,239 | 2,239 | 2,102 | 2,140 | 30,600 | 535 |
| 2017-09-04 | 2,213 | 2,247 | 2,173 | 2,247 | 80,000 | 561.75 |
| 2017-09-01 | 2,156 | 2,172 | 2,113 | 2,149 | 16,500 | 537.25 |
| 2017-08-31 | 2,075 | 2,150 | 2,075 | 2,150 | 17,000 | 537.50 |
| 2017-08-30 | 2,078 | 2,078 | 2,060 | 2,075 | 6,000 | 518.75 |
| 2017-08-29 | 2,074 | 2,080 | 2,057 | 2,075 | 5,700 | 518.75 |
| 2017-08-28 | 2,050 | 2,078 | 2,045 | 2,076 | 7,700 | 519 |
| 2017-08-25 | 2,091 | 2,091 | 2,047 | 2,050 | 9,700 | 512.50 |
| 2017-08-24 | 2,052 | 2,054 | 2,020 | 2,045 | 12,800 | 511.25 |
| 2017-08-23 | 2,090 | 2,117 | 2,057 | 2,071 | 20,000 | 517.75 |
| 2017-08-22 | 2,152 | 2,152 | 2,031 | 2,072 | 99,900 | 518 |
| 2017-08-21 | 2,234 | 2,234 | 2,234 | 2,234 | 11,500 | 558.50 |
| 2017-08-18 | 1,807 | 1,839 | 1,807 | 1,834 | 1,600 | 458.50 |
| 2017-08-17 | 1,835 | 1,840 | 1,820 | 1,840 | 3,100 | 460 |
| 2017-08-16 | 1,830 | 1,854 | 1,830 | 1,845 | 3,200 | 461.25 |
| 2017-08-15 | 1,838 | 1,859 | 1,833 | 1,859 | 1,300 | 464.75 |
| 2017-08-14 | 1,891 | 1,891 | 1,801 | 1,838 | 8,200 | 459.50 |
| 2017-08-10 | 1,900 | 1,900 | 1,851 | 1,860 | 7,300 | 465 |
| 2017-08-09 | 1,910 | 1,916 | 1,872 | 1,900 | 3,800 | 475 |
| 2017-08-08 | 1,905 | 1,908 | 1,900 | 1,908 | 1,100 | 477 |
| 2017-08-07 | 1,882 | 1,910 | 1,877 | 1,908 | 3,700 | 477 |
| 2017-08-04 | 1,858 | 1,889 | 1,858 | 1,877 | 2,800 | 469.25 |
| 2017-08-03 | 1,909 | 1,909 | 1,865 | 1,872 | 3,900 | 468 |
| 2017-08-02 | 1,883 | 1,922 | 1,883 | 1,893 | 2,500 | 473.25 |
| 2017-08-01 | 1,974 | 1,974 | 1,852 | 1,904 | 13,700 | 476 |
| 2017-07-31 | 1,969 | 1,976 | 1,921 | 1,970 | 9,300 | 492.50 |
| 2017-07-28 | 1,986 | 1,986 | 1,953 | 1,967 | 5,800 | 491.75 |
| 2017-07-27 | 1,962 | 1,991 | 1,962 | 1,984 | 3,700 | 496 |
| 2017-07-26 | 1,975 | 1,983 | 1,951 | 1,962 | 3,000 | 490.50 |
| 2017-07-25 | 1,963 | 1,985 | 1,958 | 1,961 | 3,900 | 490.25 |
| 2017-07-24 | 1,946 | 1,972 | 1,946 | 1,962 | 3,200 | 490.50 |
| 2017-07-21 | 1,976 | 1,989 | 1,935 | 1,953 | 9,500 | 488.25 |
| 2017-07-20 | 1,976 | 2,000 | 1,970 | 1,990 | 9,900 | 497.50 |
| 2017-07-19 | 1,975 | 2,006 | 1,975 | 1,978 | 2,100 | 494.50 |
| 2017-07-18 | 2,022 | 2,024 | 1,965 | 1,989 | 9,800 | 497.25 |
| 2017-07-14 | 2,015 | 2,017 | 1,964 | 2,005 | 5,200 | 501.25 |
| 2017-07-13 | 2,025 | 2,041 | 2,000 | 2,011 | 11,200 | 502.75 |
| 2017-07-12 | 1,930 | 2,010 | 1,920 | 2,008 | 20,800 | 502 |
| 2017-07-11 | 1,931 | 1,936 | 1,920 | 1,921 | 4,800 | 480.25 |
| 2017-07-10 | 1,899 | 1,910 | 1,890 | 1,910 | 4,800 | 477.50 |
| 2017-07-07 | 1,895 | 1,895 | 1,882 | 1,888 | 1,600 | 472 |
| 2017-07-06 | 1,893 | 1,901 | 1,883 | 1,894 | 5,800 | 473.50 |
| 2017-07-05 | 1,892 | 1,909 | 1,892 | 1,893 | 2,900 | 473.25 |
| 2017-07-04 | 1,921 | 1,931 | 1,903 | 1,903 | 5,500 | 475.75 |
| 2017-07-03 | 1,919 | 1,924 | 1,910 | 1,916 | 3,500 | 479 |
| 2017-06-30 | 1,876 | 1,910 | 1,873 | 1,906 | 5,700 | 476.50 |
| 2017-06-29 | 1,881 | 1,930 | 1,881 | 1,904 | 6,100 | 476 |
| 2017-06-28 | 1,872 | 1,884 | 1,862 | 1,880 | 5,800 | 470 |
| 2017-06-27 | 1,885 | 1,885 | 1,855 | 1,872 | 7,400 | 468 |
| 2017-06-26 | 1,868 | 1,890 | 1,868 | 1,886 | 6,000 | 471.50 |
| 2017-06-23 | 1,930 | 1,936 | 1,881 | 1,893 | 13,400 | 473.25 |
| 2017-06-22 | 1,962 | 1,984 | 1,939 | 1,940 | 4,000 | 485 |
| 2017-06-21 | 1,921 | 1,985 | 1,914 | 1,960 | 10,000 | 490 |
| 2017-06-20 | 2,010 | 2,010 | 1,940 | 1,940 | 22,900 | 485 |
| 2017-06-19 | 2,049 | 2,049 | 2,005 | 2,027 | 14,700 | 506.75 |
| 2017-06-16 | 1,965 | 2,010 | 1,952 | 2,006 | 18,600 | 501.50 |
| 2017-06-15 | 1,895 | 1,945 | 1,895 | 1,922 | 19,100 | 480.50 |
| 2017-06-14 | 1,888 | 1,899 | 1,870 | 1,896 | 7,600 | 474 |
| 2017-06-13 | 1,840 | 1,887 | 1,829 | 1,887 | 10,500 | 471.75 |
| 2017-06-12 | 1,805 | 1,832 | 1,803 | 1,822 | 12,000 | 455.50 |
| 2017-06-09 | 1,834 | 1,870 | 1,771 | 1,869 | 17,300 | 467.25 |
| 2017-06-08 | 1,820 | 1,823 | 1,807 | 1,809 | 4,500 | 452.25 |
| 2017-06-07 | 1,763 | 1,828 | 1,763 | 1,828 | 12,800 | 457 |
| 2017-06-06 | 1,795 | 1,796 | 1,757 | 1,773 | 8,300 | 443.25 |
| 2017-06-05 | 1,776 | 1,824 | 1,772 | 1,793 | 10,200 | 448.25 |
| 2017-06-02 | 1,772 | 1,778 | 1,760 | 1,772 | 10,700 | 443 |
| 2017-06-01 | 1,785 | 1,788 | 1,761 | 1,772 | 8,700 | 443 |
| 2017-05-31 | 1,809 | 1,809 | 1,785 | 1,794 | 16,800 | 448.50 |
| 2017-05-30 | 1,819 | 1,826 | 1,804 | 1,820 | 6,200 | 455 |
| 2017-05-29 | 1,866 | 1,877 | 1,814 | 1,819 | 11,300 | 454.75 |
| 2017-05-26 | 1,881 | 1,889 | 1,851 | 1,851 | 10,200 | 462.75 |
| 2017-05-25 | 1,878 | 1,899 | 1,869 | 1,877 | 5,500 | 469.25 |
| 2017-05-24 | 1,897 | 1,897 | 1,863 | 1,863 | 5,900 | 465.75 |
| 2017-05-23 | 1,880 | 1,889 | 1,865 | 1,872 | 7,300 | 468 |
| 2017-05-22 | 1,860 | 1,880 | 1,830 | 1,880 | 8,000 | 470 |
| 2017-05-19 | 1,815 | 1,838 | 1,815 | 1,820 | 5,000 | 455 |
| 2017-05-18 | 1,837 | 1,837 | 1,790 | 1,805 | 19,400 | 451.25 |
| 2017-05-17 | 1,864 | 1,899 | 1,861 | 1,885 | 10,200 | 471.25 |
| 2017-05-16 | 1,900 | 1,914 | 1,861 | 1,866 | 28,600 | 466.50 |
| 2017-05-15 | 2,160 | 2,300 | 1,922 | 1,935 | 76,200 | 483.75 |
| 2017-05-12 | 2,200 | 2,210 | 2,135 | 2,183 | 10,300 | 545.75 |
| 2017-05-11 | 2,249 | 2,249 | 2,198 | 2,208 | 7,500 | 552 |
| 2017-05-10 | 2,225 | 2,265 | 2,200 | 2,254 | 16,000 | 563.50 |
| 2017-05-09 | 2,110 | 2,180 | 2,110 | 2,179 | 17,500 | 544.75 |
| 2017-05-08 | 2,073 | 2,117 | 2,056 | 2,091 | 13,000 | 522.75 |
| 2017-05-02 | 2,004 | 2,023 | 1,991 | 2,023 | 10,100 | 505.75 |
| 2017-05-01 | 2,023 | 2,023 | 1,950 | 2,004 | 7,300 | 501 |
| 2017-04-28 | 2,022 | 2,090 | 2,020 | 2,023 | 5,000 | 505.75 |
| 2017-04-27 | 2,021 | 2,037 | 2,010 | 2,031 | 3,900 | 507.75 |
| 2017-04-26 | 2,098 | 2,098 | 2,015 | 2,027 | 6,300 | 506.75 |
| 2017-04-25 | 2,026 | 2,068 | 2,005 | 2,049 | 6,500 | 512.25 |
| 2017-04-24 | 2,062 | 2,090 | 2,020 | 2,020 | 4,400 | 505 |
| 2017-04-21 | 2,100 | 2,140 | 2,031 | 2,041 | 7,900 | 510.25 |
| 2017-04-20 | 2,088 | 2,091 | 2,030 | 2,050 | 6,600 | 512.50 |
| 2017-04-19 | 2,030 | 2,079 | 2,016 | 2,072 | 5,300 | 518 |
| 2017-04-18 | 2,099 | 2,144 | 2,045 | 2,070 | 19,600 | 517.50 |
| 2017-04-17 | 1,949 | 2,068 | 1,921 | 2,041 | 12,300 | 510.25 |
| 2017-04-14 | 1,884 | 1,940 | 1,884 | 1,910 | 11,100 | 477.50 |
| 2017-04-13 | 1,845 | 1,936 | 1,845 | 1,921 | 12,100 | 480.25 |
| 2017-04-12 | 2,033 | 2,033 | 1,874 | 1,925 | 40,900 | 481.25 |
| 2017-04-11 | 2,215 | 2,215 | 2,100 | 2,133 | 13,500 | 533.25 |
| 2017-04-10 | 2,235 | 2,315 | 2,235 | 2,240 | 18,900 | 560 |
| 2017-04-07 | 2,181 | 2,335 | 2,101 | 2,335 | 15,000 | 583.75 |
| 2017-04-06 | 2,250 | 2,250 | 2,157 | 2,206 | 14,900 | 551.50 |
| 2017-04-05 | 2,165 | 2,272 | 2,155 | 2,272 | 17,400 | 568 |
| 2017-04-04 | 2,390 | 2,390 | 2,040 | 2,130 | 42,600 | 532.50 |
| 2017-04-03 | 2,445 | 2,478 | 2,300 | 2,387 | 26,400 | 596.75 |
| 2017-03-31 | 2,330 | 2,428 | 2,325 | 2,374 | 30,300 | 593.50 |
| 2017-03-30 | 2,106 | 2,372 | 2,100 | 2,330 | 59,000 | 582.50 |
| 2017-03-29 | 2,164 | 2,164 | 2,090 | 2,110 | 8,500 | 527.50 |
| 2017-03-28 | 2,100 | 2,119 | 2,070 | 2,116 | 9,500 | 529 |
| 2017-03-27 | 2,162 | 2,162 | 2,050 | 2,085 | 18,900 | 521.25 |
| 2017-03-24 | 2,176 | 2,193 | 2,136 | 2,175 | 13,000 | 543.75 |
| 2017-03-23 | 2,200 | 2,240 | 2,110 | 2,150 | 26,300 | 537.50 |
| 2017-03-22 | 2,130 | 2,165 | 2,080 | 2,154 | 35,600 | 538.50 |
| 2017-03-21 | 2,131 | 2,132 | 2,055 | 2,130 | 53,600 | 532.50 |
| 2017-03-17 | 1,947 | 1,956 | 1,910 | 1,951 | 19,100 | 487.75 |
| 2017-03-16 | 1,842 | 1,889 | 1,833 | 1,883 | 9,600 | 470.75 |
| 2017-03-15 | 1,883 | 1,932 | 1,840 | 1,849 | 36,500 | 462.25 |
| 2017-03-14 | 1,865 | 1,865 | 1,832 | 1,860 | 9,400 | 465 |
| 2017-03-13 | 1,862 | 1,879 | 1,845 | 1,845 | 8,100 | 461.25 |
| 2017-03-10 | 1,851 | 1,851 | 1,821 | 1,825 | 7,600 | 456.25 |
| 2017-03-09 | 1,843 | 1,859 | 1,831 | 1,831 | 6,300 | 457.75 |
| 2017-03-08 | 1,876 | 1,876 | 1,842 | 1,846 | 6,200 | 461.50 |
| 2017-03-07 | 1,929 | 1,930 | 1,851 | 1,868 | 15,600 | 467 |
| 2017-03-06 | 1,903 | 1,930 | 1,879 | 1,930 | 16,900 | 482.50 |
| 2017-03-03 | 1,875 | 1,880 | 1,850 | 1,875 | 12,200 | 468.75 |
| 2017-03-02 | 1,840 | 1,895 | 1,822 | 1,850 | 18,300 | 462.50 |
| 2017-03-01 | 1,791 | 1,811 | 1,771 | 1,806 | 9,500 | 451.50 |
| 2017-02-28 | 1,782 | 1,798 | 1,770 | 1,780 | 19,400 | 445 |
| 2017-02-27 | 1,930 | 1,934 | 1,775 | 1,790 | 51,200 | 447.50 |
| 2017-02-24 | 1,929 | 1,943 | 1,911 | 1,930 | 13,500 | 482.50 |
| 2017-02-23 | 2,000 | 2,000 | 1,901 | 1,918 | 26,600 | 479.50 |
| 2017-02-22 | 1,989 | 2,039 | 1,972 | 2,000 | 43,300 | 500 |
| 2017-02-21 | 1,840 | 1,973 | 1,835 | 1,960 | 41,200 | 490 |
| 2017-02-20 | 1,800 | 1,850 | 1,782 | 1,827 | 22,700 | 456.75 |
| 2017-02-17 | 1,803 | 1,819 | 1,779 | 1,792 | 13,900 | 448 |
| 2017-02-16 | 1,768 | 1,849 | 1,754 | 1,821 | 36,500 | 455.25 |
| 2017-02-15 | 1,749 | 1,785 | 1,684 | 1,728 | 41,700 | 432 |
| 2017-02-14 | 1,688 | 1,699 | 1,667 | 1,692 | 13,300 | 423 |
| 2017-02-13 | 1,651 | 1,683 | 1,643 | 1,683 | 10,000 | 420.75 |
| 2017-02-10 | 1,610 | 1,635 | 1,594 | 1,623 | 11,500 | 405.75 |
| 2017-02-09 | 1,577 | 1,624 | 1,577 | 1,615 | 10,000 | 403.75 |
| 2017-02-08 | 1,529 | 1,560 | 1,529 | 1,560 | 4,100 | 390 |
| 2017-02-07 | 1,536 | 1,536 | 1,520 | 1,525 | 2,000 | 381.25 |
| 2017-02-06 | 1,515 | 1,532 | 1,515 | 1,532 | 2,700 | 383 |
| 2017-02-03 | 1,549 | 1,549 | 1,511 | 1,515 | 5,700 | 378.75 |
| 2017-02-02 | 1,542 | 1,555 | 1,534 | 1,534 | 3,600 | 383.50 |
| 2017-02-01 | 1,538 | 1,550 | 1,532 | 1,545 | 8,100 | 386.25 |
| 2017-01-31 | 1,538 | 1,556 | 1,515 | 1,556 | 10,700 | 389 |
| 2017-01-30 | 1,598 | 1,598 | 1,545 | 1,565 | 5,600 | 391.25 |
| 2017-01-27 | 1,603 | 1,607 | 1,549 | 1,584 | 10,900 | 396 |
| 2017-01-26 | 1,630 | 1,639 | 1,600 | 1,602 | 9,800 | 400.50 |
| 2017-01-25 | 1,649 | 1,649 | 1,610 | 1,619 | 6,900 | 404.75 |
| 2017-01-24 | 1,628 | 1,632 | 1,611 | 1,632 | 8,300 | 408 |
| 2017-01-23 | 1,600 | 1,629 | 1,580 | 1,605 | 6,700 | 401.25 |
| 2017-01-20 | 1,566 | 1,580 | 1,552 | 1,579 | 2,700 | 394.75 |
| 2017-01-19 | 1,596 | 1,601 | 1,550 | 1,552 | 15,000 | 388 |
| 2017-01-18 | 1,565 | 1,589 | 1,555 | 1,575 | 14,000 | 393.75 |
| 2017-01-17 | 1,689 | 1,689 | 1,600 | 1,605 | 21,600 | 401.25 |
| 2017-01-16 | 1,524 | 1,766 | 1,475 | 1,697 | 78,800 | 424.25 |
| 2017-01-13 | 1,512 | 1,538 | 1,512 | 1,530 | 6,100 | 382.50 |
| 2017-01-12 | 1,589 | 1,589 | 1,511 | 1,550 | 14,900 | 387.50 |
| 2017-01-11 | 1,550 | 1,600 | 1,532 | 1,600 | 32,200 | 400 |
| 2017-01-10 | 1,433 | 1,540 | 1,431 | 1,519 | 20,500 | 379.75 |
| 2017-01-06 | 1,425 | 1,432 | 1,410 | 1,418 | 4,400 | 354.50 |
| 2017-01-05 | 1,397 | 1,421 | 1,387 | 1,407 | 15,400 | 351.75 |
| 2017-01-04 | 1,400 | 1,400 | 1,363 | 1,397 | 3,900 | 349.25 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2018-01-12]1株→2株 [2015-04-13]1株→3株
