3756 (株)豆蔵ホールディングス 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 | 1,280 | 1,288 | 1,271 | 1,278 | 107,800 | 1,278 |
| 2017-12-28 | 1,306 | 1,308 | 1,278 | 1,281 | 127,400 | 1,281 |
| 2017-12-27 | 1,293 | 1,327 | 1,286 | 1,305 | 201,600 | 1,305 |
| 2017-12-26 | 1,284 | 1,295 | 1,275 | 1,283 | 105,200 | 1,283 |
| 2017-12-25 | 1,290 | 1,296 | 1,247 | 1,275 | 320,300 | 1,275 |
| 2017-12-22 | 1,291 | 1,304 | 1,273 | 1,300 | 227,800 | 1,300 |
| 2017-12-21 | 1,331 | 1,348 | 1,296 | 1,302 | 219,500 | 1,302 |
| 2017-12-20 | 1,350 | 1,367 | 1,327 | 1,347 | 300,000 | 1,347 |
| 2017-12-19 | 1,333 | 1,344 | 1,312 | 1,340 | 212,600 | 1,340 |
| 2017-12-18 | 1,304 | 1,338 | 1,289 | 1,333 | 264,600 | 1,333 |
| 2017-12-15 | 1,293 | 1,298 | 1,269 | 1,283 | 96,200 | 1,283 |
| 2017-12-14 | 1,276 | 1,305 | 1,267 | 1,293 | 159,400 | 1,293 |
| 2017-12-13 | 1,286 | 1,304 | 1,277 | 1,286 | 285,000 | 1,286 |
| 2017-12-12 | 1,247 | 1,276 | 1,239 | 1,275 | 162,200 | 1,275 |
| 2017-12-11 | 1,238 | 1,257 | 1,221 | 1,253 | 104,300 | 1,253 |
| 2017-12-08 | 1,211 | 1,239 | 1,209 | 1,224 | 108,000 | 1,224 |
| 2017-12-07 | 1,200 | 1,219 | 1,198 | 1,212 | 105,400 | 1,212 |
| 2017-12-06 | 1,203 | 1,228 | 1,185 | 1,191 | 192,000 | 1,191 |
| 2017-12-05 | 1,240 | 1,240 | 1,187 | 1,212 | 261,300 | 1,212 |
| 2017-12-04 | 1,250 | 1,259 | 1,231 | 1,244 | 201,300 | 1,244 |
| 2017-12-01 | 1,256 | 1,266 | 1,237 | 1,258 | 145,600 | 1,258 |
| 2017-11-30 | 1,230 | 1,255 | 1,210 | 1,251 | 210,200 | 1,251 |
| 2017-11-29 | 1,233 | 1,244 | 1,221 | 1,241 | 99,600 | 1,241 |
| 2017-11-28 | 1,232 | 1,233 | 1,208 | 1,226 | 88,000 | 1,226 |
| 2017-11-27 | 1,226 | 1,235 | 1,219 | 1,230 | 90,300 | 1,230 |
| 2017-11-24 | 1,202 | 1,226 | 1,202 | 1,220 | 86,800 | 1,220 |
| 2017-11-22 | 1,200 | 1,222 | 1,199 | 1,214 | 146,600 | 1,214 |
| 2017-11-21 | 1,191 | 1,198 | 1,173 | 1,193 | 135,900 | 1,193 |
| 2017-11-20 | 1,168 | 1,195 | 1,160 | 1,193 | 110,600 | 1,193 |
| 2017-11-17 | 1,176 | 1,189 | 1,157 | 1,171 | 124,800 | 1,171 |
| 2017-11-16 | 1,150 | 1,182 | 1,147 | 1,166 | 122,400 | 1,166 |
| 2017-11-15 | 1,148 | 1,156 | 1,127 | 1,145 | 239,000 | 1,145 |
| 2017-11-13 | 1,192 | 1,194 | 1,161 | 1,167 | 419,100 | 1,167 |
| 2017-11-10 | 1,208 | 1,231 | 1,199 | 1,231 | 155,300 | 1,231 |
| 2017-11-09 | 1,221 | 1,240 | 1,187 | 1,233 | 372,900 | 1,233 |
| 2017-11-08 | 1,265 | 1,269 | 1,180 | 1,191 | 449,300 | 1,191 |
| 2017-11-07 | 1,256 | 1,282 | 1,246 | 1,260 | 125,700 | 1,260 |
| 2017-11-06 | 1,268 | 1,276 | 1,256 | 1,257 | 121,900 | 1,257 |
| 2017-11-02 | 1,293 | 1,297 | 1,268 | 1,275 | 110,300 | 1,275 |
| 2017-11-01 | 1,304 | 1,304 | 1,277 | 1,288 | 145,500 | 1,288 |
| 2017-10-31 | 1,269 | 1,309 | 1,265 | 1,304 | 214,300 | 1,304 |
| 2017-10-30 | 1,235 | 1,264 | 1,230 | 1,262 | 150,200 | 1,262 |
| 2017-10-27 | 1,219 | 1,237 | 1,208 | 1,235 | 103,400 | 1,235 |
| 2017-10-26 | 1,214 | 1,226 | 1,211 | 1,219 | 53,800 | 1,219 |
| 2017-10-25 | 1,230 | 1,231 | 1,215 | 1,216 | 78,000 | 1,216 |
| 2017-10-24 | 1,222 | 1,236 | 1,215 | 1,230 | 85,500 | 1,230 |
| 2017-10-23 | 1,235 | 1,245 | 1,219 | 1,225 | 97,700 | 1,225 |
| 2017-10-20 | 1,225 | 1,241 | 1,218 | 1,233 | 100,600 | 1,233 |
| 2017-10-19 | 1,232 | 1,233 | 1,212 | 1,220 | 124,400 | 1,220 |
| 2017-10-18 | 1,218 | 1,257 | 1,213 | 1,241 | 250,400 | 1,241 |
| 2017-10-17 | 1,221 | 1,238 | 1,213 | 1,219 | 90,400 | 1,219 |
| 2017-10-16 | 1,247 | 1,256 | 1,218 | 1,225 | 146,100 | 1,225 |
| 2017-10-13 | 1,234 | 1,245 | 1,223 | 1,239 | 153,900 | 1,239 |
| 2017-10-12 | 1,214 | 1,242 | 1,207 | 1,233 | 238,500 | 1,233 |
| 2017-10-11 | 1,207 | 1,223 | 1,200 | 1,206 | 135,200 | 1,206 |
| 2017-10-10 | 1,175 | 1,205 | 1,175 | 1,203 | 87,000 | 1,203 |
| 2017-10-06 | 1,162 | 1,184 | 1,159 | 1,175 | 96,500 | 1,175 |
| 2017-10-05 | 1,175 | 1,194 | 1,156 | 1,162 | 144,300 | 1,162 |
| 2017-10-04 | 1,190 | 1,212 | 1,172 | 1,185 | 199,000 | 1,185 |
| 2017-10-03 | 1,209 | 1,224 | 1,191 | 1,193 | 247,300 | 1,193 |
| 2017-10-02 | 1,200 | 1,210 | 1,188 | 1,196 | 214,800 | 1,196 |
| 2017-09-29 | 1,182 | 1,195 | 1,168 | 1,188 | 112,100 | 1,188 |
| 2017-09-28 | 1,170 | 1,187 | 1,162 | 1,181 | 190,700 | 1,181 |
| 2017-09-27 | 1,136 | 1,167 | 1,129 | 1,166 | 126,900 | 1,166 |
| 2017-09-26 | 1,151 | 1,152 | 1,135 | 1,145 | 68,500 | 1,145 |
| 2017-09-25 | 1,131 | 1,157 | 1,124 | 1,148 | 119,400 | 1,148 |
| 2017-09-22 | 1,153 | 1,153 | 1,118 | 1,127 | 151,200 | 1,127 |
| 2017-09-21 | 1,132 | 1,165 | 1,116 | 1,147 | 379,900 | 1,147 |
| 2017-09-20 | 1,124 | 1,124 | 1,101 | 1,105 | 105,800 | 1,105 |
| 2017-09-19 | 1,109 | 1,123 | 1,097 | 1,123 | 179,300 | 1,123 |
| 2017-09-15 | 1,080 | 1,101 | 1,076 | 1,093 | 75,500 | 1,093 |
| 2017-09-14 | 1,104 | 1,104 | 1,069 | 1,069 | 103,700 | 1,069 |
| 2017-09-13 | 1,084 | 1,110 | 1,079 | 1,103 | 136,300 | 1,103 |
| 2017-09-12 | 1,093 | 1,094 | 1,071 | 1,075 | 149,100 | 1,075 |
| 2017-09-11 | 1,080 | 1,089 | 1,072 | 1,073 | 78,100 | 1,073 |
| 2017-09-08 | 1,070 | 1,080 | 1,056 | 1,058 | 83,300 | 1,058 |
| 2017-09-07 | 1,059 | 1,076 | 1,048 | 1,065 | 160,400 | 1,065 |
| 2017-09-06 | 1,020 | 1,057 | 1,002 | 1,052 | 172,900 | 1,052 |
| 2017-09-05 | 1,083 | 1,083 | 1,029 | 1,041 | 239,500 | 1,041 |
| 2017-09-04 | 1,113 | 1,114 | 1,078 | 1,083 | 146,600 | 1,083 |
| 2017-09-01 | 1,100 | 1,133 | 1,097 | 1,113 | 215,000 | 1,113 |
| 2017-08-31 | 1,125 | 1,125 | 1,093 | 1,095 | 167,500 | 1,095 |
| 2017-08-30 | 1,095 | 1,125 | 1,089 | 1,111 | 383,500 | 1,111 |
| 2017-08-29 | 1,041 | 1,092 | 1,038 | 1,090 | 320,400 | 1,090 |
| 2017-08-28 | 1,062 | 1,070 | 1,040 | 1,047 | 87,100 | 1,047 |
| 2017-08-25 | 1,050 | 1,061 | 1,045 | 1,054 | 88,700 | 1,054 |
| 2017-08-24 | 1,033 | 1,052 | 1,033 | 1,048 | 107,200 | 1,048 |
| 2017-08-23 | 1,041 | 1,055 | 1,034 | 1,041 | 134,100 | 1,041 |
| 2017-08-22 | 1,043 | 1,054 | 1,035 | 1,036 | 94,100 | 1,036 |
| 2017-08-21 | 1,044 | 1,062 | 1,041 | 1,049 | 122,600 | 1,049 |
| 2017-08-18 | 1,037 | 1,054 | 1,032 | 1,043 | 134,500 | 1,043 |
| 2017-08-17 | 1,047 | 1,067 | 1,044 | 1,059 | 127,600 | 1,059 |
| 2017-08-16 | 1,059 | 1,066 | 1,033 | 1,034 | 205,700 | 1,034 |
| 2017-08-15 | 1,075 | 1,082 | 1,053 | 1,059 | 249,100 | 1,059 |
| 2017-08-14 | 1,024 | 1,095 | 1,014 | 1,074 | 933,000 | 1,074 |
| 2017-08-10 | 981 | 1,002 | 981 | 992 | 144,600 | 992 |
| 2017-08-09 | 999 | 1,003 | 984 | 993 | 107,100 | 993 |
| 2017-08-08 | 999 | 1,007 | 997 | 1,005 | 92,500 | 1,005 |
| 2017-08-07 | 1,004 | 1,012 | 998 | 1,002 | 69,900 | 1,002 |
| 2017-08-04 | 991 | 1,007 | 984 | 1,003 | 85,800 | 1,003 |
| 2017-08-03 | 1,005 | 1,005 | 988 | 996 | 75,100 | 996 |
| 2017-08-02 | 981 | 1,005 | 981 | 1,001 | 111,100 | 1,001 |
| 2017-08-01 | 1,001 | 1,001 | 975 | 980 | 93,500 | 980 |
| 2017-07-31 | 1,004 | 1,013 | 988 | 993 | 97,900 | 993 |
| 2017-07-28 | 1,010 | 1,013 | 997 | 1,004 | 97,600 | 1,004 |
| 2017-07-27 | 1,010 | 1,030 | 1,010 | 1,015 | 158,300 | 1,015 |
| 2017-07-26 | 1,025 | 1,025 | 1,002 | 1,016 | 113,000 | 1,016 |
| 2017-07-25 | 1,024 | 1,025 | 1,009 | 1,016 | 115,200 | 1,016 |
| 2017-07-24 | 1,018 | 1,024 | 1,008 | 1,022 | 87,200 | 1,022 |
| 2017-07-21 | 1,028 | 1,042 | 1,015 | 1,017 | 171,600 | 1,017 |
| 2017-07-20 | 1,033 | 1,036 | 1,024 | 1,031 | 159,800 | 1,031 |
| 2017-07-19 | 1,013 | 1,029 | 1,009 | 1,024 | 124,200 | 1,024 |
| 2017-07-18 | 1,000 | 1,020 | 997 | 1,013 | 116,800 | 1,013 |
| 2017-07-14 | 1,015 | 1,016 | 1,000 | 1,000 | 84,500 | 1,000 |
| 2017-07-13 | 998 | 1,019 | 997 | 1,007 | 125,700 | 1,007 |
| 2017-07-12 | 1,006 | 1,018 | 995 | 1,000 | 71,400 | 1,000 |
| 2017-07-11 | 997 | 1,016 | 994 | 1,012 | 158,800 | 1,012 |
| 2017-07-10 | 990 | 1,008 | 987 | 1,005 | 131,200 | 1,005 |
| 2017-07-07 | 981 | 987 | 976 | 982 | 98,100 | 982 |
| 2017-07-06 | 984 | 994 | 981 | 987 | 140,700 | 987 |
| 2017-07-05 | 997 | 997 | 976 | 992 | 162,500 | 992 |
| 2017-07-04 | 1,014 | 1,016 | 982 | 985 | 165,800 | 985 |
| 2017-07-03 | 1,010 | 1,029 | 1,010 | 1,014 | 168,200 | 1,014 |
| 2017-06-30 | 1,008 | 1,009 | 991 | 1,006 | 141,400 | 1,006 |
| 2017-06-29 | 1,012 | 1,022 | 1,004 | 1,017 | 82,000 | 1,017 |
| 2017-06-28 | 1,049 | 1,050 | 1,005 | 1,006 | 165,700 | 1,006 |
| 2017-06-27 | 1,035 | 1,052 | 1,034 | 1,046 | 266,300 | 1,046 |
| 2017-06-26 | 1,024 | 1,034 | 1,019 | 1,031 | 129,800 | 1,031 |
| 2017-06-23 | 1,025 | 1,035 | 998 | 1,010 | 126,200 | 1,010 |
| 2017-06-22 | 1,023 | 1,032 | 1,019 | 1,022 | 76,100 | 1,022 |
| 2017-06-21 | 1,046 | 1,052 | 1,023 | 1,025 | 206,200 | 1,025 |
| 2017-06-20 | 1,012 | 1,042 | 1,012 | 1,042 | 245,300 | 1,042 |
| 2017-06-19 | 1,008 | 1,016 | 1,000 | 1,007 | 112,500 | 1,007 |
| 2017-06-16 | 998 | 1,011 | 990 | 1,000 | 93,300 | 1,000 |
| 2017-06-15 | 996 | 1,015 | 988 | 999 | 155,900 | 999 |
| 2017-06-14 | 1,005 | 1,016 | 993 | 993 | 139,200 | 993 |
| 2017-06-13 | 985 | 1,012 | 985 | 1,008 | 167,000 | 1,008 |
| 2017-06-12 | 998 | 998 | 966 | 991 | 279,700 | 991 |
| 2017-06-09 | 1,018 | 1,025 | 1,007 | 1,016 | 149,900 | 1,016 |
| 2017-06-08 | 1,037 | 1,042 | 1,013 | 1,014 | 156,200 | 1,014 |
| 2017-06-07 | 1,023 | 1,044 | 1,020 | 1,038 | 214,100 | 1,038 |
| 2017-06-06 | 1,061 | 1,061 | 1,031 | 1,039 | 173,000 | 1,039 |
| 2017-06-05 | 1,034 | 1,074 | 1,032 | 1,064 | 256,700 | 1,064 |
| 2017-06-02 | 1,069 | 1,072 | 1,041 | 1,042 | 329,700 | 1,042 |
| 2017-06-01 | 1,051 | 1,067 | 1,036 | 1,055 | 270,800 | 1,055 |
| 2017-05-31 | 1,038 | 1,053 | 1,027 | 1,040 | 332,700 | 1,040 |
| 2017-05-30 | 1,036 | 1,050 | 1,018 | 1,033 | 409,900 | 1,033 |
| 2017-05-29 | 1,010 | 1,035 | 1,005 | 1,026 | 395,700 | 1,026 |
| 2017-05-26 | 992 | 997 | 980 | 993 | 172,700 | 993 |
| 2017-05-25 | 990 | 999 | 982 | 990 | 199,200 | 990 |
| 2017-05-24 | 970 | 998 | 970 | 988 | 298,400 | 988 |
| 2017-05-23 | 984 | 986 | 970 | 971 | 190,900 | 971 |
| 2017-05-22 | 962 | 985 | 958 | 976 | 207,500 | 976 |
| 2017-05-19 | 956 | 968 | 952 | 958 | 83,300 | 958 |
| 2017-05-18 | 940 | 973 | 939 | 963 | 168,600 | 963 |
| 2017-05-17 | 966 | 985 | 963 | 964 | 187,100 | 964 |
| 2017-05-16 | 980 | 993 | 964 | 976 | 335,200 | 976 |
| 2017-05-15 | 940 | 986 | 935 | 976 | 1,157,600 | 976 |
| 2017-05-12 | 910 | 910 | 892 | 905 | 239,900 | 905 |
| 2017-05-11 | 915 | 915 | 900 | 915 | 272,100 | 915 |
| 2017-05-10 | 900 | 915 | 886 | 911 | 486,900 | 911 |
| 2017-05-09 | 892 | 904 | 886 | 896 | 251,500 | 896 |
| 2017-05-08 | 886 | 898 | 881 | 894 | 289,300 | 894 |
| 2017-05-02 | 889 | 889 | 873 | 875 | 102,800 | 875 |
| 2017-05-01 | 875 | 891 | 869 | 880 | 170,700 | 880 |
| 2017-04-28 | 868 | 875 | 861 | 874 | 70,400 | 874 |
| 2017-04-27 | 870 | 878 | 863 | 874 | 114,900 | 874 |
| 2017-04-26 | 862 | 874 | 858 | 874 | 171,800 | 874 |
| 2017-04-25 | 843 | 861 | 843 | 856 | 108,700 | 856 |
| 2017-04-24 | 843 | 851 | 839 | 847 | 68,700 | 847 |
| 2017-04-21 | 852 | 852 | 838 | 843 | 53,700 | 843 |
| 2017-04-20 | 835 | 850 | 835 | 847 | 82,400 | 847 |
| 2017-04-19 | 847 | 857 | 840 | 846 | 60,200 | 846 |
| 2017-04-18 | 842 | 859 | 833 | 848 | 146,400 | 848 |
| 2017-04-17 | 799 | 831 | 799 | 829 | 121,400 | 829 |
| 2017-04-14 | 810 | 816 | 797 | 800 | 100,200 | 800 |
| 2017-04-13 | 800 | 820 | 791 | 812 | 172,000 | 812 |
| 2017-04-12 | 825 | 831 | 806 | 811 | 140,300 | 811 |
| 2017-04-11 | 842 | 853 | 832 | 836 | 70,900 | 836 |
| 2017-04-10 | 824 | 859 | 824 | 857 | 198,100 | 857 |
| 2017-04-07 | 825 | 829 | 808 | 816 | 310,500 | 816 |
| 2017-04-06 | 864 | 865 | 813 | 823 | 380,000 | 823 |
| 2017-04-05 | 870 | 885 | 860 | 869 | 169,600 | 869 |
| 2017-04-04 | 880 | 888 | 857 | 862 | 247,300 | 862 |
| 2017-04-03 | 864 | 888 | 864 | 879 | 174,900 | 879 |
| 2017-03-31 | 876 | 879 | 863 | 863 | 68,400 | 863 |
| 2017-03-30 | 890 | 891 | 866 | 868 | 106,100 | 868 |
| 2017-03-29 | 873 | 893 | 873 | 893 | 115,300 | 893 |
| 2017-03-28 | 865 | 882 | 861 | 882 | 117,500 | 882 |
| 2017-03-27 | 873 | 879 | 858 | 860 | 177,700 | 860 |
| 2017-03-24 | 875 | 879 | 868 | 876 | 135,700 | 876 |
| 2017-03-23 | 881 | 889 | 868 | 872 | 198,200 | 872 |
| 2017-03-22 | 885 | 890 | 877 | 878 | 121,800 | 878 |
| 2017-03-21 | 884 | 900 | 884 | 899 | 174,200 | 899 |
| 2017-03-17 | 879 | 884 | 876 | 883 | 80,400 | 883 |
| 2017-03-16 | 871 | 884 | 869 | 884 | 122,100 | 884 |
| 2017-03-15 | 882 | 886 | 871 | 874 | 218,800 | 874 |
| 2017-03-14 | 892 | 892 | 877 | 889 | 184,000 | 889 |
| 2017-03-13 | 906 | 910 | 893 | 895 | 163,900 | 895 |
| 2017-03-10 | 904 | 919 | 899 | 904 | 269,600 | 904 |
| 2017-03-09 | 905 | 910 | 896 | 900 | 115,600 | 900 |
| 2017-03-08 | 906 | 912 | 895 | 905 | 178,800 | 905 |
| 2017-03-07 | 910 | 930 | 901 | 904 | 455,700 | 904 |
| 2017-03-06 | 890 | 911 | 887 | 908 | 374,000 | 908 |
| 2017-03-03 | 879 | 887 | 876 | 887 | 184,600 | 887 |
| 2017-03-02 | 887 | 887 | 874 | 879 | 210,900 | 879 |
| 2017-03-01 | 873 | 881 | 871 | 880 | 171,600 | 880 |
| 2017-02-28 | 878 | 883 | 871 | 872 | 181,700 | 872 |
| 2017-02-27 | 887 | 890 | 874 | 876 | 195,000 | 876 |
| 2017-02-24 | 876 | 887 | 874 | 884 | 168,400 | 884 |
| 2017-02-23 | 883 | 884 | 875 | 877 | 185,600 | 877 |
| 2017-02-22 | 886 | 887 | 880 | 883 | 128,000 | 883 |
| 2017-02-21 | 886 | 888 | 879 | 884 | 159,200 | 884 |
| 2017-02-20 | 890 | 890 | 875 | 885 | 283,300 | 885 |
| 2017-02-17 | 897 | 898 | 887 | 891 | 237,800 | 891 |
| 2017-02-16 | 901 | 906 | 898 | 900 | 136,300 | 900 |
| 2017-02-15 | 909 | 910 | 898 | 900 | 248,300 | 900 |
| 2017-02-14 | 924 | 924 | 902 | 903 | 336,100 | 903 |
| 2017-02-13 | 915 | 929 | 887 | 910 | 1,231,700 | 910 |
| 2017-02-10 | 1,001 | 1,020 | 999 | 1,020 | 128,400 | 1,020 |
| 2017-02-09 | 1,005 | 1,011 | 985 | 1,004 | 193,600 | 1,004 |
| 2017-02-08 | 997 | 1,006 | 995 | 1,004 | 54,600 | 1,004 |
| 2017-02-07 | 999 | 1,012 | 990 | 1,003 | 130,200 | 1,003 |
| 2017-02-06 | 1,011 | 1,013 | 998 | 1,003 | 105,900 | 1,003 |
| 2017-02-03 | 1,012 | 1,030 | 1,001 | 1,009 | 99,100 | 1,009 |
| 2017-02-02 | 1,019 | 1,035 | 1,010 | 1,015 | 159,700 | 1,015 |
| 2017-02-01 | 1,012 | 1,020 | 1,007 | 1,012 | 86,600 | 1,012 |
| 2017-01-31 | 1,003 | 1,016 | 994 | 1,012 | 96,700 | 1,012 |
| 2017-01-30 | 1,030 | 1,034 | 1,012 | 1,015 | 131,800 | 1,015 |
| 2017-01-27 | 1,035 | 1,054 | 1,028 | 1,037 | 279,500 | 1,037 |
| 2017-01-26 | 1,035 | 1,040 | 1,020 | 1,037 | 222,000 | 1,037 |
| 2017-01-25 | 1,020 | 1,024 | 1,010 | 1,020 | 99,000 | 1,020 |
| 2017-01-24 | 1,010 | 1,021 | 1,001 | 1,016 | 120,300 | 1,016 |
| 2017-01-23 | 983 | 1,014 | 980 | 1,003 | 139,100 | 1,003 |
| 2017-01-20 | 981 | 998 | 972 | 990 | 102,700 | 990 |
| 2017-01-19 | 992 | 995 | 976 | 985 | 184,500 | 985 |
| 2017-01-18 | 972 | 987 | 960 | 983 | 95,300 | 983 |
| 2017-01-17 | 997 | 997 | 977 | 983 | 109,300 | 983 |
| 2017-01-16 | 1,024 | 1,024 | 995 | 1,000 | 169,100 | 1,000 |
| 2017-01-13 | 1,003 | 1,027 | 1,003 | 1,025 | 155,200 | 1,025 |
| 2017-01-12 | 1,018 | 1,025 | 990 | 1,017 | 193,800 | 1,017 |
| 2017-01-11 | 1,035 | 1,035 | 1,006 | 1,011 | 180,100 | 1,011 |
| 2017-01-10 | 1,050 | 1,055 | 1,020 | 1,029 | 287,000 | 1,029 |
| 2017-01-06 | 1,010 | 1,035 | 1,009 | 1,032 | 172,200 | 1,032 |
| 2017-01-05 | 1,017 | 1,044 | 1,004 | 1,030 | 301,400 | 1,030 |
| 2017-01-04 | 1,020 | 1,029 | 993 | 1,017 | 276,300 | 1,017 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2012-03-28]1株→3株 [2005-12-27]1株→4株
