3474 G-FACTORY(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 | 1,073 | 1,105 | 1,060 | 1,092 | 30,900 | 1,092 |
| 2017-12-28 | 1,064 | 1,081 | 1,056 | 1,069 | 15,800 | 1,069 |
| 2017-12-27 | 1,029 | 1,078 | 1,013 | 1,066 | 23,500 | 1,066 |
| 2017-12-26 | 1,020 | 1,039 | 1,005 | 1,030 | 34,900 | 1,030 |
| 2017-12-25 | 1,041 | 1,046 | 1,012 | 1,018 | 25,600 | 1,018 |
| 2017-12-22 | 1,075 | 1,080 | 1,032 | 1,034 | 48,600 | 1,034 |
| 2017-12-21 | 1,115 | 1,130 | 1,051 | 1,066 | 90,900 | 1,066 |
| 2017-12-20 | 1,024 | 1,115 | 1,008 | 1,048 | 408,300 | 1,048 |
| 2017-12-19 | 1,000 | 1,002 | 961 | 965 | 60,400 | 965 |
| 2017-12-18 | 1,030 | 1,030 | 955 | 1,000 | 127,300 | 1,000 |
| 2017-12-15 | 1,020 | 1,117 | 1,005 | 1,025 | 608,000 | 1,025 |
| 2017-12-14 | 1,080 | 1,080 | 1,040 | 1,080 | 251,300 | 1,080 |
| 2017-12-13 | 927 | 930 | 921 | 930 | 7,100 | 930 |
| 2017-12-12 | 927 | 930 | 920 | 927 | 13,400 | 927 |
| 2017-12-11 | 917 | 926 | 917 | 923 | 12,200 | 923 |
| 2017-12-08 | 917 | 924 | 910 | 921 | 12,800 | 921 |
| 2017-12-07 | 911 | 918 | 911 | 916 | 5,800 | 916 |
| 2017-12-06 | 911 | 917 | 898 | 913 | 24,700 | 913 |
| 2017-12-05 | 911 | 911 | 900 | 904 | 14,100 | 904 |
| 2017-12-04 | 919 | 923 | 907 | 915 | 9,600 | 915 |
| 2017-12-01 | 906 | 930 | 905 | 910 | 24,700 | 910 |
| 2017-11-30 | 900 | 905 | 889 | 905 | 24,600 | 905 |
| 2017-11-29 | 896 | 905 | 894 | 896 | 16,100 | 896 |
| 2017-11-28 | 913 | 916 | 892 | 903 | 14,000 | 903 |
| 2017-11-27 | 927 | 927 | 900 | 908 | 30,600 | 908 |
| 2017-11-24 | 885 | 940 | 885 | 940 | 31,200 | 940 |
| 2017-11-22 | 886 | 894 | 885 | 885 | 16,100 | 885 |
| 2017-11-21 | 900 | 902 | 882 | 885 | 28,000 | 885 |
| 2017-11-20 | 894 | 902 | 892 | 895 | 19,700 | 895 |
| 2017-11-17 | 898 | 901 | 895 | 898 | 7,600 | 898 |
| 2017-11-16 | 895 | 900 | 884 | 894 | 12,400 | 894 |
| 2017-11-15 | 902 | 902 | 877 | 880 | 26,500 | 880 |
| 2017-11-13 | 918 | 918 | 897 | 903 | 22,900 | 903 |
| 2017-11-10 | 900 | 925 | 895 | 918 | 101,700 | 918 |
| 2017-11-09 | 979 | 979 | 963 | 978 | 17,500 | 978 |
| 2017-11-08 | 985 | 985 | 964 | 979 | 13,400 | 979 |
| 2017-11-07 | 988 | 994 | 969 | 985 | 21,400 | 985 |
| 2017-11-06 | 1,011 | 1,011 | 981 | 988 | 12,600 | 988 |
| 2017-11-02 | 984 | 994 | 980 | 986 | 6,600 | 986 |
| 2017-11-01 | 974 | 1,008 | 972 | 982 | 28,200 | 982 |
| 2017-10-31 | 958 | 976 | 956 | 970 | 13,900 | 970 |
| 2017-10-30 | 954 | 970 | 954 | 960 | 7,200 | 960 |
| 2017-10-27 | 970 | 970 | 954 | 954 | 6,600 | 954 |
| 2017-10-26 | 939 | 972 | 939 | 972 | 4,600 | 972 |
| 2017-10-25 | 939 | 943 | 937 | 939 | 7,000 | 939 |
| 2017-10-24 | 939 | 939 | 933 | 936 | 5,800 | 936 |
| 2017-10-23 | 933 | 937 | 923 | 936 | 4,300 | 936 |
| 2017-10-20 | 942 | 942 | 925 | 930 | 10,900 | 930 |
| 2017-10-19 | 925 | 935 | 922 | 935 | 7,800 | 935 |
| 2017-10-18 | 924 | 934 | 924 | 932 | 11,900 | 932 |
| 2017-10-17 | 925 | 929 | 923 | 927 | 4,100 | 927 |
| 2017-10-16 | 935 | 942 | 917 | 930 | 20,500 | 930 |
| 2017-10-13 | 936 | 943 | 928 | 934 | 9,500 | 934 |
| 2017-10-12 | 950 | 952 | 930 | 934 | 16,600 | 934 |
| 2017-10-11 | 953 | 953 | 944 | 950 | 3,900 | 950 |
| 2017-10-10 | 952 | 960 | 941 | 953 | 10,300 | 953 |
| 2017-10-06 | 956 | 960 | 943 | 952 | 6,800 | 952 |
| 2017-10-05 | 959 | 964 | 953 | 957 | 7,000 | 957 |
| 2017-10-04 | 974 | 975 | 958 | 968 | 8,900 | 968 |
| 2017-10-03 | 978 | 978 | 966 | 970 | 3,500 | 970 |
| 2017-10-02 | 950 | 980 | 941 | 980 | 15,100 | 980 |
| 2017-09-29 | 925 | 949 | 925 | 946 | 15,800 | 946 |
| 2017-09-28 | 923 | 929 | 923 | 926 | 3,600 | 926 |
| 2017-09-27 | 918 | 933 | 918 | 924 | 8,900 | 924 |
| 2017-09-26 | 924 | 929 | 915 | 925 | 13,300 | 925 |
| 2017-09-25 | 930 | 940 | 921 | 935 | 6,000 | 935 |
| 2017-09-22 | 941 | 943 | 924 | 935 | 10,800 | 935 |
| 2017-09-21 | 946 | 955 | 944 | 944 | 8,800 | 944 |
| 2017-09-20 | 963 | 963 | 947 | 950 | 8,900 | 950 |
| 2017-09-19 | 954 | 965 | 951 | 958 | 8,700 | 958 |
| 2017-09-15 | 938 | 955 | 935 | 954 | 8,600 | 954 |
| 2017-09-14 | 950 | 958 | 940 | 940 | 11,800 | 940 |
| 2017-09-13 | 964 | 970 | 945 | 949 | 20,300 | 949 |
| 2017-09-12 | 929 | 938 | 928 | 934 | 9,000 | 934 |
| 2017-09-11 | 936 | 939 | 923 | 929 | 4,200 | 929 |
| 2017-09-08 | 930 | 930 | 920 | 925 | 6,500 | 925 |
| 2017-09-07 | 937 | 946 | 933 | 936 | 3,100 | 936 |
| 2017-09-06 | 908 | 936 | 908 | 936 | 12,800 | 936 |
| 2017-09-05 | 954 | 962 | 918 | 933 | 43,500 | 933 |
| 2017-09-04 | 964 | 968 | 957 | 963 | 10,500 | 963 |
| 2017-09-01 | 965 | 973 | 962 | 973 | 3,700 | 973 |
| 2017-08-31 | 963 | 978 | 957 | 965 | 16,800 | 965 |
| 2017-08-30 | 963 | 969 | 955 | 962 | 7,900 | 962 |
| 2017-08-29 | 965 | 966 | 952 | 962 | 15,800 | 962 |
| 2017-08-28 | 963 | 982 | 963 | 966 | 6,200 | 966 |
| 2017-08-25 | 985 | 985 | 962 | 963 | 8,900 | 963 |
| 2017-08-24 | 955 | 983 | 949 | 980 | 15,200 | 980 |
| 2017-08-23 | 952 | 956 | 944 | 955 | 12,500 | 955 |
| 2017-08-22 | 953 | 963 | 950 | 950 | 12,700 | 950 |
| 2017-08-21 | 965 | 970 | 950 | 951 | 15,100 | 951 |
| 2017-08-18 | 926 | 951 | 926 | 950 | 16,100 | 950 |
| 2017-08-17 | 927 | 934 | 927 | 927 | 4,900 | 927 |
| 2017-08-16 | 932 | 936 | 922 | 922 | 12,400 | 922 |
| 2017-08-15 | 913 | 940 | 902 | 922 | 26,900 | 922 |
| 2017-08-14 | 892 | 930 | 883 | 908 | 109,300 | 908 |
| 2017-08-10 | 1,026 | 1,028 | 981 | 1,001 | 23,000 | 1,001 |
| 2017-08-09 | 1,044 | 1,044 | 1,025 | 1,029 | 12,800 | 1,029 |
| 2017-08-08 | 1,041 | 1,042 | 1,037 | 1,040 | 3,100 | 1,040 |
| 2017-08-07 | 1,035 | 1,040 | 1,010 | 1,030 | 14,700 | 1,030 |
| 2017-08-04 | 1,030 | 1,036 | 1,020 | 1,032 | 6,000 | 1,032 |
| 2017-08-03 | 1,045 | 1,045 | 1,019 | 1,029 | 11,000 | 1,029 |
| 2017-08-02 | 1,032 | 1,044 | 1,031 | 1,036 | 9,000 | 1,036 |
| 2017-08-01 | 1,071 | 1,071 | 1,028 | 1,032 | 27,900 | 1,032 |
| 2017-07-31 | 1,071 | 1,084 | 1,067 | 1,080 | 15,400 | 1,080 |
| 2017-07-28 | 1,100 | 1,101 | 1,073 | 1,073 | 20,100 | 1,073 |
| 2017-07-27 | 1,100 | 1,105 | 1,098 | 1,104 | 14,700 | 1,104 |
| 2017-07-26 | 1,100 | 1,100 | 1,093 | 1,094 | 8,700 | 1,094 |
| 2017-07-25 | 1,090 | 1,103 | 1,086 | 1,097 | 22,200 | 1,097 |
| 2017-07-24 | 1,093 | 1,100 | 1,088 | 1,090 | 12,600 | 1,090 |
| 2017-07-21 | 1,094 | 1,095 | 1,090 | 1,092 | 15,100 | 1,092 |
| 2017-07-20 | 1,101 | 1,103 | 1,081 | 1,090 | 11,300 | 1,090 |
| 2017-07-19 | 1,070 | 1,115 | 1,062 | 1,088 | 24,500 | 1,088 |
| 2017-07-18 | 1,062 | 1,064 | 1,056 | 1,060 | 9,600 | 1,060 |
| 2017-07-14 | 1,068 | 1,093 | 1,060 | 1,063 | 28,300 | 1,063 |
| 2017-07-13 | 1,073 | 1,073 | 1,050 | 1,060 | 16,600 | 1,060 |
| 2017-07-12 | 1,064 | 1,090 | 1,064 | 1,066 | 14,700 | 1,066 |
| 2017-07-11 | 1,047 | 1,060 | 1,047 | 1,057 | 17,800 | 1,057 |
| 2017-07-10 | 1,060 | 1,062 | 1,045 | 1,045 | 12,600 | 1,045 |
| 2017-07-07 | 1,051 | 1,069 | 1,040 | 1,062 | 22,000 | 1,062 |
| 2017-07-06 | 1,073 | 1,079 | 1,055 | 1,055 | 29,000 | 1,055 |
| 2017-07-05 | 1,011 | 1,081 | 1,011 | 1,070 | 64,400 | 1,070 |
| 2017-07-04 | 1,032 | 1,055 | 1,018 | 1,018 | 47,400 | 1,018 |
| 2017-07-03 | 1,018 | 1,023 | 1,010 | 1,023 | 16,000 | 1,023 |
| 2017-06-30 | 1,000 | 1,018 | 999 | 1,016 | 13,200 | 1,016 |
| 2017-06-29 | 1,006 | 1,015 | 1,003 | 1,003 | 23,700 | 1,003 |
| 2017-06-28 | 1,019 | 1,028 | 1,000 | 1,000 | 29,700 | 1,000 |
| 2017-06-27 | 1,037 | 1,041 | 1,033 | 1,040 | 28,200 | 1,040 |
| 2017-06-26 | 1,040 | 1,041 | 1,032 | 1,037 | 13,200 | 1,037 |
| 2017-06-23 | 1,050 | 1,052 | 1,028 | 1,030 | 26,600 | 1,030 |
| 2017-06-22 | 1,051 | 1,054 | 1,042 | 1,050 | 13,000 | 1,050 |
| 2017-06-21 | 1,050 | 1,055 | 1,032 | 1,051 | 22,100 | 1,051 |
| 2017-06-20 | 1,049 | 1,055 | 1,025 | 1,049 | 38,700 | 1,049 |
| 2017-06-19 | 1,054 | 1,060 | 1,021 | 1,041 | 89,600 | 1,041 |
| 2017-06-16 | 1,070 | 1,070 | 1,040 | 1,051 | 49,500 | 1,051 |
| 2017-06-15 | 1,031 | 1,121 | 1,013 | 1,043 | 430,600 | 1,043 |
| 2017-06-14 | 953 | 979 | 945 | 971 | 63,900 | 971 |
| 2017-06-13 | 941 | 950 | 939 | 949 | 43,500 | 949 |
| 2017-06-12 | 945 | 945 | 932 | 934 | 22,700 | 934 |
| 2017-06-09 | 931 | 945 | 924 | 938 | 32,000 | 938 |
| 2017-06-08 | 916 | 947 | 914 | 920 | 53,500 | 920 |
| 2017-06-07 | 930 | 930 | 899 | 912 | 79,000 | 912 |
| 2017-06-06 | 940 | 947 | 915 | 915 | 30,000 | 915 |
| 2017-06-05 | 938 | 941 | 931 | 936 | 8,000 | 936 |
| 2017-06-02 | 948 | 948 | 925 | 931 | 47,800 | 931 |
| 2017-06-01 | 954 | 954 | 938 | 940 | 26,500 | 940 |
| 2017-05-31 | 950 | 954 | 939 | 946 | 23,000 | 946 |
| 2017-05-30 | 959 | 959 | 947 | 948 | 9,800 | 948 |
| 2017-05-29 | 947 | 961 | 947 | 950 | 13,900 | 950 |
| 2017-05-26 | 931 | 944 | 931 | 937 | 18,600 | 937 |
| 2017-05-25 | 936 | 945 | 927 | 933 | 26,100 | 933 |
| 2017-05-24 | 913 | 940 | 910 | 936 | 27,800 | 936 |
| 2017-05-23 | 925 | 930 | 904 | 910 | 50,700 | 910 |
| 2017-05-22 | 930 | 930 | 898 | 925 | 41,400 | 925 |
| 2017-05-19 | 899 | 904 | 892 | 900 | 59,000 | 900 |
| 2017-05-18 | 900 | 909 | 885 | 895 | 64,300 | 895 |
| 2017-05-17 | 949 | 949 | 911 | 916 | 70,400 | 916 |
| 2017-05-16 | 949 | 951 | 927 | 950 | 35,800 | 950 |
| 2017-05-15 | 981 | 982 | 953 | 956 | 66,500 | 956 |
| 2017-05-12 | 1,005 | 1,010 | 978 | 980 | 148,700 | 980 |
| 2017-05-11 | 996 | 1,009 | 996 | 1,000 | 14,600 | 1,000 |
| 2017-05-10 | 1,007 | 1,013 | 1,000 | 1,000 | 39,100 | 1,000 |
| 2017-05-09 | 1,015 | 1,015 | 1,006 | 1,010 | 14,800 | 1,010 |
| 2017-05-08 | 1,012 | 1,015 | 1,007 | 1,010 | 16,500 | 1,010 |
| 2017-05-02 | 1,011 | 1,026 | 1,000 | 1,003 | 37,500 | 1,003 |
| 2017-05-01 | 984 | 1,033 | 983 | 1,004 | 132,400 | 1,004 |
| 2017-04-28 | 1,092 | 1,092 | 1,081 | 1,086 | 9,100 | 1,086 |
| 2017-04-27 | 1,055 | 1,090 | 1,055 | 1,089 | 25,500 | 1,089 |
| 2017-04-26 | 1,065 | 1,079 | 1,061 | 1,062 | 26,800 | 1,062 |
| 2017-04-25 | 1,053 | 1,079 | 1,053 | 1,059 | 22,400 | 1,059 |
| 2017-04-24 | 1,075 | 1,075 | 1,030 | 1,050 | 41,600 | 1,050 |
| 2017-04-21 | 1,052 | 1,058 | 1,039 | 1,045 | 25,600 | 1,045 |
| 2017-04-20 | 1,044 | 1,062 | 1,042 | 1,051 | 3,700 | 1,051 |
| 2017-04-19 | 1,031 | 1,066 | 1,031 | 1,055 | 22,100 | 1,055 |
| 2017-04-18 | 1,027 | 1,081 | 1,020 | 1,025 | 34,300 | 1,025 |
| 2017-04-17 | 985 | 1,010 | 980 | 1,010 | 27,300 | 1,010 |
| 2017-04-14 | 1,001 | 1,010 | 990 | 990 | 18,900 | 990 |
| 2017-04-13 | 985 | 1,059 | 985 | 1,031 | 26,500 | 1,031 |
| 2017-04-12 | 1,027 | 1,030 | 966 | 1,005 | 65,400 | 1,005 |
| 2017-04-11 | 1,050 | 1,057 | 1,033 | 1,046 | 16,400 | 1,046 |
| 2017-04-10 | 1,040 | 1,074 | 1,036 | 1,057 | 7,500 | 1,057 |
| 2017-04-07 | 1,040 | 1,079 | 1,015 | 1,060 | 36,900 | 1,060 |
| 2017-04-06 | 1,085 | 1,085 | 1,017 | 1,040 | 75,000 | 1,040 |
| 2017-04-05 | 1,169 | 1,169 | 1,072 | 1,115 | 70,400 | 1,115 |
| 2017-04-04 | 1,196 | 1,217 | 1,108 | 1,148 | 148,100 | 1,148 |
| 2017-04-03 | 1,179 | 1,179 | 1,128 | 1,136 | 92,600 | 1,136 |
| 2017-03-31 | 1,210 | 1,233 | 1,140 | 1,162 | 128,000 | 1,162 |
| 2017-03-30 | 1,124 | 1,223 | 1,101 | 1,199 | 127,100 | 1,199 |
| 2017-03-29 | 1,066 | 1,124 | 1,066 | 1,122 | 24,400 | 1,122 |
| 2017-03-28 | 1,086 | 1,093 | 1,070 | 1,071 | 10,500 | 1,071 |
| 2017-03-27 | 1,065 | 1,120 | 1,063 | 1,091 | 29,800 | 1,091 |
| 2017-03-24 | 1,050 | 1,064 | 1,050 | 1,051 | 20,400 | 1,051 |
| 2017-03-23 | 1,045 | 1,063 | 1,040 | 1,055 | 46,000 | 1,055 |
| 2017-03-22 | 1,070 | 1,072 | 1,050 | 1,052 | 37,800 | 1,052 |
| 2017-03-21 | 1,082 | 1,095 | 1,070 | 1,080 | 45,400 | 1,080 |
| 2017-03-17 | 1,130 | 1,130 | 1,079 | 1,090 | 36,200 | 1,090 |
| 2017-03-16 | 1,075 | 1,149 | 1,070 | 1,132 | 32,000 | 1,132 |
| 2017-03-15 | 1,115 | 1,117 | 1,076 | 1,084 | 47,600 | 1,084 |
| 2017-03-14 | 1,147 | 1,175 | 1,115 | 1,119 | 62,300 | 1,119 |
| 2017-03-13 | 1,180 | 1,188 | 1,152 | 1,169 | 34,200 | 1,169 |
| 2017-03-10 | 1,183 | 1,191 | 1,168 | 1,180 | 18,600 | 1,180 |
| 2017-03-09 | 1,160 | 1,191 | 1,160 | 1,189 | 19,900 | 1,189 |
| 2017-03-08 | 1,136 | 1,165 | 1,136 | 1,160 | 38,100 | 1,160 |
| 2017-03-07 | 1,168 | 1,178 | 1,148 | 1,153 | 59,900 | 1,153 |
| 2017-03-06 | 1,194 | 1,200 | 1,168 | 1,171 | 46,200 | 1,171 |
| 2017-03-03 | 1,200 | 1,210 | 1,190 | 1,197 | 83,600 | 1,197 |
| 2017-03-02 | 1,202 | 1,228 | 1,180 | 1,198 | 105,000 | 1,198 |
| 2017-03-01 | 1,200 | 1,201 | 1,176 | 1,200 | 40,600 | 1,200 |
| 2017-02-28 | 1,230 | 1,230 | 1,176 | 1,195 | 60,900 | 1,195 |
| 2017-02-27 | 1,173 | 1,220 | 1,170 | 1,218 | 70,700 | 1,218 |
| 2017-02-24 | 1,161 | 1,200 | 1,151 | 1,182 | 85,700 | 1,182 |
| 2017-02-23 | 1,205 | 1,232 | 1,147 | 1,151 | 264,300 | 1,151 |
| 2017-02-22 | 1,215 | 1,379 | 1,213 | 1,251 | 647,500 | 1,251 |
| 2017-02-21 | 1,190 | 1,210 | 1,160 | 1,209 | 81,200 | 1,209 |
| 2017-02-20 | 1,165 | 1,166 | 1,142 | 1,160 | 38,600 | 1,160 |
| 2017-02-17 | 1,146 | 1,153 | 1,135 | 1,135 | 31,900 | 1,135 |
| 2017-02-16 | 1,170 | 1,188 | 1,146 | 1,146 | 42,100 | 1,146 |
| 2017-02-15 | 1,169 | 1,179 | 1,145 | 1,170 | 34,900 | 1,170 |
| 2017-02-14 | 1,171 | 1,188 | 1,145 | 1,160 | 66,300 | 1,160 |
| 2017-02-13 | 1,200 | 1,200 | 1,171 | 1,178 | 26,900 | 1,178 |
| 2017-02-10 | 1,170 | 1,199 | 1,135 | 1,175 | 162,700 | 1,175 |
| 2017-02-09 | 1,205 | 1,237 | 1,193 | 1,233 | 142,300 | 1,233 |
| 2017-02-08 | 1,149 | 1,176 | 1,141 | 1,175 | 50,700 | 1,175 |
| 2017-02-07 | 1,140 | 1,158 | 1,136 | 1,136 | 70,100 | 1,136 |
| 2017-02-06 | 1,172 | 1,175 | 1,130 | 1,150 | 28,800 | 1,150 |
| 2017-02-03 | 1,115 | 1,149 | 1,112 | 1,145 | 19,800 | 1,145 |
| 2017-02-02 | 1,088 | 1,170 | 1,076 | 1,121 | 58,100 | 1,121 |
| 2017-02-01 | 1,132 | 1,132 | 1,078 | 1,104 | 78,300 | 1,104 |
| 2017-01-31 | 1,227 | 1,227 | 1,011 | 1,177 | 114,600 | 1,177 |
| 2017-01-30 | 1,248 | 1,262 | 1,208 | 1,229 | 82,100 | 1,229 |
| 2017-01-27 | 1,238 | 1,245 | 1,213 | 1,229 | 55,600 | 1,229 |
| 2017-01-26 | 1,250 | 1,270 | 1,219 | 1,225 | 73,900 | 1,225 |
| 2017-01-25 | 1,221 | 1,278 | 1,217 | 1,226 | 74,400 | 1,226 |
| 2017-01-24 | 1,268 | 1,329 | 1,208 | 1,209 | 273,200 | 1,209 |
| 2017-01-23 | 1,150 | 1,208 | 1,130 | 1,208 | 151,800 | 1,208 |
| 2017-01-20 | 1,082 | 1,147 | 1,082 | 1,108 | 54,800 | 1,108 |
| 2017-01-19 | 1,146 | 1,187 | 1,083 | 1,110 | 81,500 | 1,110 |
| 2017-01-18 | 1,125 | 1,147 | 1,120 | 1,135 | 35,900 | 1,135 |
| 2017-01-17 | 1,130 | 1,159 | 1,118 | 1,133 | 60,400 | 1,133 |
| 2017-01-16 | 1,152 | 1,197 | 1,112 | 1,143 | 214,000 | 1,143 |
| 2017-01-13 | 1,010 | 1,070 | 998 | 1,070 | 84,900 | 1,070 |
| 2017-01-12 | 1,034 | 1,034 | 1,002 | 1,013 | 40,000 | 1,013 |
| 2017-01-11 | 1,045 | 1,046 | 1,021 | 1,024 | 28,400 | 1,024 |
| 2017-01-10 | 1,055 | 1,073 | 1,024 | 1,030 | 42,300 | 1,030 |
| 2017-01-06 | 989 | 1,080 | 989 | 1,025 | 74,400 | 1,025 |
| 2017-01-05 | 979 | 1,005 | 969 | 998 | 47,900 | 998 |
| 2017-01-04 | 1,003 | 1,015 | 955 | 967 | 96,700 | 967 |
分割・併合履歴 ： [2016-12-28]1株→5株
