3804 (株)システム 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 | 997 | 1,002 | 976 | 979 | 12,200 | 489.50 |
| 2017-12-28 | 994 | 1,001 | 985 | 986 | 16,200 | 493 |
| 2017-12-27 | 991 | 1,003 | 988 | 991 | 16,700 | 495.50 |
| 2017-12-26 | 1,000 | 1,001 | 988 | 998 | 23,200 | 499 |
| 2017-12-25 | 1,001 | 1,010 | 987 | 992 | 40,000 | 496 |
| 2017-12-22 | 1,006 | 1,015 | 997 | 1,000 | 38,800 | 500 |
| 2017-12-21 | 977 | 1,012 | 977 | 1,012 | 28,100 | 506 |
| 2017-12-20 | 987 | 989 | 975 | 981 | 32,500 | 490.50 |
| 2017-12-19 | 970 | 992 | 957 | 988 | 85,100 | 494 |
| 2017-12-18 | 995 | 995 | 947 | 957 | 92,800 | 478.50 |
| 2017-12-15 | 1,020 | 1,034 | 983 | 985 | 149,400 | 492.50 |
| 2017-12-14 | 1,140 | 1,258 | 995 | 1,012 | 479,400 | 506 |
| 2017-12-13 | 1,172 | 1,175 | 1,102 | 1,121 | 37,700 | 560.50 |
| 2017-12-12 | 1,163 | 1,183 | 1,153 | 1,170 | 21,700 | 585 |
| 2017-12-11 | 1,144 | 1,162 | 1,144 | 1,159 | 18,600 | 579.50 |
| 2017-12-08 | 1,131 | 1,150 | 1,127 | 1,143 | 9,400 | 571.50 |
| 2017-12-07 | 1,120 | 1,157 | 1,112 | 1,152 | 16,100 | 576 |
| 2017-12-06 | 1,133 | 1,133 | 1,100 | 1,100 | 9,000 | 550 |
| 2017-12-05 | 1,150 | 1,150 | 1,111 | 1,133 | 19,300 | 566.50 |
| 2017-12-04 | 1,173 | 1,184 | 1,144 | 1,150 | 13,000 | 575 |
| 2017-12-01 | 1,180 | 1,198 | 1,162 | 1,172 | 9,900 | 586 |
| 2017-11-30 | 1,190 | 1,190 | 1,152 | 1,170 | 12,700 | 585 |
| 2017-11-29 | 1,183 | 1,214 | 1,162 | 1,181 | 17,600 | 590.50 |
| 2017-11-28 | 1,157 | 1,189 | 1,139 | 1,180 | 23,200 | 590 |
| 2017-11-27 | 1,139 | 1,167 | 1,131 | 1,154 | 24,700 | 577 |
| 2017-11-24 | 1,099 | 1,130 | 1,099 | 1,118 | 14,700 | 559 |
| 2017-11-22 | 1,116 | 1,118 | 1,100 | 1,103 | 9,500 | 551.50 |
| 2017-11-21 | 1,096 | 1,110 | 1,090 | 1,104 | 9,500 | 552 |
| 2017-11-20 | 1,101 | 1,101 | 1,074 | 1,099 | 11,800 | 549.50 |
| 2017-11-17 | 1,085 | 1,091 | 1,055 | 1,080 | 15,500 | 540 |
| 2017-11-16 | 1,040 | 1,085 | 1,040 | 1,085 | 20,100 | 542.50 |
| 2017-11-15 | 1,054 | 1,054 | 1,005 | 1,023 | 24,600 | 511.50 |
| 2017-11-13 | 1,093 | 1,100 | 1,038 | 1,038 | 23,100 | 519 |
| 2017-11-10 | 1,093 | 1,121 | 1,043 | 1,102 | 35,300 | 551 |
| 2017-11-09 | 1,119 | 1,134 | 1,075 | 1,087 | 15,300 | 543.50 |
| 2017-11-08 | 1,134 | 1,136 | 1,081 | 1,105 | 31,200 | 552.50 |
| 2017-11-07 | 1,146 | 1,150 | 1,133 | 1,137 | 6,500 | 568.50 |
| 2017-11-06 | 1,154 | 1,166 | 1,137 | 1,146 | 9,600 | 573 |
| 2017-11-02 | 1,202 | 1,202 | 1,123 | 1,132 | 43,800 | 566 |
| 2017-11-01 | 1,230 | 1,235 | 1,208 | 1,208 | 7,400 | 604 |
| 2017-10-31 | 1,233 | 1,238 | 1,208 | 1,221 | 23,400 | 610.50 |
| 2017-10-30 | 1,173 | 1,249 | 1,173 | 1,246 | 46,600 | 623 |
| 2017-10-27 | 1,159 | 1,167 | 1,150 | 1,167 | 6,900 | 583.50 |
| 2017-10-26 | 1,167 | 1,168 | 1,147 | 1,152 | 6,400 | 576 |
| 2017-10-25 | 1,180 | 1,180 | 1,144 | 1,149 | 9,500 | 574.50 |
| 2017-10-24 | 1,154 | 1,169 | 1,137 | 1,155 | 9,100 | 577.50 |
| 2017-10-23 | 1,134 | 1,142 | 1,129 | 1,139 | 5,300 | 569.50 |
| 2017-10-20 | 1,122 | 1,134 | 1,122 | 1,123 | 13,700 | 561.50 |
| 2017-10-19 | 1,126 | 1,150 | 1,126 | 1,144 | 7,500 | 572 |
| 2017-10-18 | 1,168 | 1,168 | 1,126 | 1,128 | 15,000 | 564 |
| 2017-10-17 | 1,161 | 1,174 | 1,132 | 1,168 | 15,300 | 584 |
| 2017-10-16 | 1,181 | 1,185 | 1,161 | 1,161 | 14,500 | 580.50 |
| 2017-10-13 | 1,180 | 1,194 | 1,156 | 1,181 | 17,700 | 590.50 |
| 2017-10-12 | 1,180 | 1,183 | 1,152 | 1,167 | 11,900 | 583.50 |
| 2017-10-11 | 1,164 | 1,183 | 1,160 | 1,165 | 18,800 | 582.50 |
| 2017-10-10 | 1,129 | 1,170 | 1,126 | 1,161 | 18,400 | 580.50 |
| 2017-10-06 | 1,134 | 1,144 | 1,110 | 1,122 | 15,400 | 561 |
| 2017-10-05 | 1,168 | 1,173 | 1,117 | 1,141 | 39,400 | 570.50 |
| 2017-10-04 | 1,205 | 1,205 | 1,141 | 1,147 | 35,700 | 573.50 |
| 2017-10-03 | 1,189 | 1,200 | 1,163 | 1,199 | 31,500 | 599.50 |
| 2017-10-02 | 1,207 | 1,230 | 1,175 | 1,177 | 37,600 | 588.50 |
| 2017-09-29 | 1,193 | 1,234 | 1,192 | 1,209 | 13,700 | 604.50 |
| 2017-09-28 | 1,191 | 1,214 | 1,191 | 1,204 | 30,100 | 602 |
| 2017-09-27 | 1,186 | 1,250 | 1,186 | 1,239 | 17,800 | 619.50 |
| 2017-09-26 | 1,240 | 1,240 | 1,191 | 1,197 | 41,300 | 598.50 |
| 2017-09-25 | 1,198 | 1,214 | 1,164 | 1,180 | 26,600 | 590 |
| 2017-09-22 | 1,235 | 1,264 | 1,161 | 1,188 | 76,500 | 594 |
| 2017-09-21 | 1,286 | 1,320 | 1,230 | 1,245 | 54,100 | 622.50 |
| 2017-09-20 | 1,283 | 1,289 | 1,251 | 1,268 | 30,500 | 634 |
| 2017-09-19 | 1,331 | 1,340 | 1,259 | 1,259 | 79,000 | 629.50 |
| 2017-09-15 | 1,200 | 1,325 | 1,181 | 1,325 | 193,400 | 662.50 |
| 2017-09-14 | 1,116 | 1,340 | 1,080 | 1,200 | 371,300 | 600 |
| 2017-09-13 | 1,156 | 1,156 | 1,114 | 1,115 | 23,800 | 557.50 |
| 2017-09-12 | 1,098 | 1,154 | 1,093 | 1,136 | 38,500 | 568 |
| 2017-09-11 | 1,050 | 1,081 | 1,050 | 1,081 | 16,000 | 540.50 |
| 2017-09-08 | 1,007 | 1,035 | 998 | 1,028 | 13,600 | 514 |
| 2017-09-07 | 1,042 | 1,058 | 1,010 | 1,019 | 11,600 | 509.50 |
| 2017-09-06 | 1,004 | 1,051 | 977 | 1,034 | 62,500 | 517 |
| 2017-09-05 | 1,117 | 1,117 | 1,025 | 1,025 | 49,300 | 512.50 |
| 2017-09-04 | 1,175 | 1,175 | 1,090 | 1,130 | 32,900 | 565 |
| 2017-09-01 | 1,135 | 1,152 | 1,122 | 1,145 | 11,200 | 572.50 |
| 2017-08-31 | 1,111 | 1,147 | 1,105 | 1,135 | 17,800 | 567.50 |
| 2017-08-30 | 1,151 | 1,151 | 1,100 | 1,112 | 20,500 | 556 |
| 2017-08-29 | 1,085 | 1,156 | 1,075 | 1,149 | 27,700 | 574.50 |
| 2017-08-28 | 1,110 | 1,129 | 1,100 | 1,101 | 16,400 | 550.50 |
| 2017-08-25 | 1,130 | 1,144 | 1,092 | 1,109 | 22,500 | 554.50 |
| 2017-08-24 | 1,114 | 1,170 | 1,094 | 1,133 | 25,900 | 566.50 |
| 2017-08-23 | 1,120 | 1,130 | 1,097 | 1,099 | 13,000 | 549.50 |
| 2017-08-22 | 1,063 | 1,119 | 1,063 | 1,110 | 22,500 | 555 |
| 2017-08-21 | 1,067 | 1,067 | 1,045 | 1,047 | 12,400 | 523.50 |
| 2017-08-18 | 1,081 | 1,101 | 1,046 | 1,053 | 29,600 | 526.50 |
| 2017-08-17 | 1,081 | 1,130 | 1,060 | 1,111 | 15,300 | 555.50 |
| 2017-08-16 | 1,070 | 1,106 | 1,069 | 1,082 | 14,600 | 541 |
| 2017-08-15 | 1,052 | 1,090 | 1,051 | 1,073 | 31,700 | 536.50 |
| 2017-08-14 | 1,002 | 1,057 | 995 | 1,042 | 34,900 | 521 |
| 2017-08-10 | 1,036 | 1,049 | 1,006 | 1,016 | 37,100 | 508 |
| 2017-08-09 | 1,078 | 1,092 | 1,032 | 1,064 | 39,900 | 532 |
| 2017-08-08 | 1,108 | 1,108 | 1,051 | 1,097 | 25,200 | 548.50 |
| 2017-08-07 | 1,088 | 1,119 | 1,070 | 1,094 | 22,800 | 547 |
| 2017-08-04 | 1,046 | 1,109 | 1,046 | 1,089 | 24,100 | 544.50 |
| 2017-08-03 | 1,095 | 1,110 | 1,071 | 1,073 | 17,700 | 536.50 |
| 2017-08-02 | 1,086 | 1,136 | 1,071 | 1,093 | 29,900 | 546.50 |
| 2017-08-01 | 1,092 | 1,110 | 1,023 | 1,071 | 84,600 | 535.50 |
| 2017-07-31 | 1,103 | 1,151 | 1,081 | 1,122 | 92,200 | 561 |
| 2017-07-28 | 1,230 | 1,236 | 1,101 | 1,128 | 107,700 | 564 |
| 2017-07-27 | 1,259 | 1,272 | 1,220 | 1,230 | 39,300 | 615 |
| 2017-07-26 | 1,275 | 1,279 | 1,213 | 1,239 | 43,500 | 619.50 |
| 2017-07-25 | 1,222 | 1,250 | 1,187 | 1,247 | 47,100 | 623.50 |
| 2017-07-24 | 1,279 | 1,287 | 1,184 | 1,222 | 87,700 | 611 |
| 2017-07-21 | 1,341 | 1,346 | 1,274 | 1,298 | 77,300 | 649 |
| 2017-07-20 | 1,265 | 1,385 | 1,242 | 1,341 | 129,100 | 670.50 |
| 2017-07-19 | 1,211 | 1,335 | 1,210 | 1,256 | 108,100 | 628 |
| 2017-07-18 | 1,230 | 1,279 | 1,199 | 1,218 | 62,900 | 609 |
| 2017-07-14 | 1,223 | 1,240 | 1,195 | 1,228 | 69,900 | 614 |
| 2017-07-13 | 1,225 | 1,295 | 1,205 | 1,225 | 156,800 | 612.50 |
| 2017-07-12 | 1,204 | 1,223 | 1,172 | 1,200 | 32,500 | 600 |
| 2017-07-11 | 1,245 | 1,250 | 1,170 | 1,188 | 60,600 | 594 |
| 2017-07-10 | 1,180 | 1,267 | 1,179 | 1,224 | 106,400 | 612 |
| 2017-07-07 | 1,078 | 1,148 | 1,077 | 1,144 | 40,400 | 572 |
| 2017-07-06 | 1,120 | 1,237 | 1,085 | 1,088 | 215,900 | 544 |
| 2017-07-05 | 1,093 | 1,133 | 1,051 | 1,130 | 60,400 | 565 |
| 2017-07-04 | 1,085 | 1,118 | 1,025 | 1,062 | 83,600 | 531 |
| 2017-07-03 | 1,025 | 1,093 | 1,013 | 1,057 | 37,900 | 528.50 |
| 2017-06-30 | 992 | 1,017 | 991 | 1,007 | 40,300 | 503.50 |
| 2017-06-29 | 1,086 | 1,086 | 1,003 | 1,030 | 47,000 | 515 |
| 2017-06-28 | 1,061 | 1,109 | 1,033 | 1,056 | 51,300 | 528 |
| 2017-06-27 | 1,115 | 1,115 | 1,071 | 1,079 | 82,100 | 539.50 |
| 2017-06-26 | 1,024 | 1,134 | 1,010 | 1,110 | 154,700 | 555 |
| 2017-06-23 | 1,138 | 1,144 | 1,005 | 1,016 | 157,100 | 508 |
| 2017-06-22 | 1,076 | 1,100 | 1,041 | 1,078 | 138,900 | 539 |
| 2017-06-21 | 978 | 1,062 | 971 | 1,061 | 313,500 | 530.50 |
| 2017-06-20 | 1,021 | 1,196 | 1,020 | 1,023 | 603,900 | 511.50 |
| 2017-06-19 | 955 | 1,107 | 930 | 1,020 | 636,800 | 510 |
| 2017-06-16 | 934 | 970 | 904 | 957 | 350,400 | 478.50 |
| 2017-06-15 | 913 | 1,078 | 870 | 978 | 1,705,500 | 489 |
| 2017-06-14 | 928 | 928 | 926 | 928 | 256,600 | 464 |
| 2017-06-13 | 684 | 778 | 672 | 778 | 116,200 | 389 |
| 2017-06-12 | 675 | 685 | 671 | 678 | 8,900 | 339 |
| 2017-06-09 | 674 | 677 | 670 | 671 | 9,000 | 335.50 |
| 2017-06-08 | 675 | 675 | 662 | 667 | 6,000 | 333.50 |
| 2017-06-07 | 665 | 676 | 661 | 664 | 9,100 | 332 |
| 2017-06-06 | 662 | 662 | 658 | 658 | 4,200 | 329 |
| 2017-06-05 | 653 | 664 | 651 | 664 | 3,800 | 332 |
| 2017-06-02 | 660 | 661 | 648 | 653 | 3,400 | 326.50 |
| 2017-06-01 | 659 | 662 | 640 | 662 | 9,800 | 331 |
| 2017-05-31 | 659 | 667 | 659 | 664 | 9,300 | 332 |
| 2017-05-30 | 662 | 669 | 661 | 669 | 5,000 | 334.50 |
| 2017-05-29 | 666 | 671 | 663 | 669 | 3,600 | 334.50 |
| 2017-05-26 | 677 | 679 | 665 | 668 | 12,400 | 334 |
| 2017-05-25 | 674 | 676 | 665 | 676 | 7,400 | 338 |
| 2017-05-24 | 658 | 674 | 658 | 671 | 20,100 | 335.50 |
| 2017-05-23 | 655 | 661 | 655 | 656 | 3,300 | 328 |
| 2017-05-22 | 658 | 664 | 649 | 660 | 5,000 | 330 |
| 2017-05-19 | 649 | 660 | 649 | 659 | 5,400 | 329.50 |
| 2017-05-18 | 637 | 650 | 626 | 641 | 13,500 | 320.50 |
| 2017-05-17 | 658 | 661 | 654 | 654 | 3,400 | 327 |
| 2017-05-16 | 667 | 677 | 667 | 667 | 9,900 | 333.50 |
| 2017-05-15 | 656 | 668 | 656 | 667 | 6,600 | 333.50 |
| 2017-05-12 | 650 | 658 | 650 | 655 | 3,900 | 327.50 |
| 2017-05-11 | 646 | 656 | 644 | 650 | 5,300 | 325 |
| 2017-05-10 | 653 | 653 | 648 | 649 | 2,500 | 324.50 |
| 2017-05-09 | 650 | 653 | 642 | 653 | 12,100 | 326.50 |
| 2017-05-08 | 641 | 650 | 641 | 646 | 9,900 | 323 |
| 2017-05-02 | 640 | 643 | 637 | 639 | 4,400 | 319.50 |
| 2017-05-01 | 636 | 641 | 631 | 640 | 7,200 | 320 |
| 2017-04-28 | 634 | 639 | 633 | 635 | 3,300 | 317.50 |
| 2017-04-27 | 630 | 632 | 629 | 631 | 1,700 | 315.50 |
| 2017-04-26 | 643 | 643 | 630 | 631 | 8,600 | 315.50 |
| 2017-04-25 | 622 | 624 | 619 | 623 | 5,000 | 311.50 |
| 2017-04-24 | 619 | 623 | 619 | 622 | 2,300 | 311 |
| 2017-04-21 | 629 | 629 | 619 | 619 | 5,900 | 309.50 |
| 2017-04-20 | 610 | 628 | 608 | 620 | 8,900 | 310 |
| 2017-04-19 | 609 | 615 | 606 | 610 | 2,500 | 305 |
| 2017-04-18 | 606 | 610 | 606 | 609 | 4,500 | 304.50 |
| 2017-04-17 | 588 | 596 | 588 | 596 | 5,900 | 298 |
| 2017-04-14 | 597 | 597 | 585 | 588 | 13,300 | 294 |
| 2017-04-13 | 586 | 600 | 586 | 598 | 6,400 | 299 |
| 2017-04-12 | 608 | 610 | 585 | 596 | 20,700 | 298 |
| 2017-04-11 | 627 | 627 | 600 | 605 | 22,100 | 302.50 |
| 2017-04-10 | 623 | 642 | 623 | 628 | 6,600 | 314 |
| 2017-04-07 | 624 | 632 | 614 | 622 | 16,400 | 311 |
| 2017-04-06 | 643 | 649 | 624 | 624 | 10,500 | 312 |
| 2017-04-05 | 645 | 654 | 642 | 651 | 3,600 | 325.50 |
| 2017-04-04 | 671 | 672 | 643 | 645 | 14,500 | 322.50 |
| 2017-04-03 | 672 | 678 | 671 | 671 | 4,200 | 335.50 |
| 2017-03-31 | 677 | 678 | 672 | 677 | 5,200 | 338.50 |
| 2017-03-30 | 675 | 677 | 672 | 675 | 6,500 | 337.50 |
| 2017-03-29 | 682 | 682 | 670 | 675 | 11,300 | 337.50 |
| 2017-03-28 | 676 | 677 | 671 | 672 | 1,800 | 336 |
| 2017-03-27 | 680 | 682 | 672 | 674 | 60,900 | 337 |
| 2017-03-24 | 662 | 670 | 662 | 670 | 10,600 | 335 |
| 2017-03-23 | 660 | 670 | 659 | 667 | 8,400 | 333.50 |
| 2017-03-22 | 661 | 667 | 660 | 664 | 10,100 | 332 |
| 2017-03-21 | 663 | 673 | 662 | 669 | 5,700 | 334.50 |
| 2017-03-17 | 671 | 675 | 656 | 665 | 38,700 | 332.50 |
| 2017-03-16 | 710 | 745 | 672 | 679 | 194,200 | 339.50 |
| 2017-03-15 | 699 | 709 | 692 | 709 | 26,100 | 354.50 |
| 2017-03-14 | 710 | 711 | 698 | 698 | 17,900 | 349 |
| 2017-03-13 | 698 | 703 | 695 | 703 | 11,700 | 351.50 |
| 2017-03-10 | 688 | 703 | 686 | 688 | 16,200 | 344 |
| 2017-03-09 | 694 | 700 | 675 | 685 | 18,300 | 342.50 |
| 2017-03-08 | 691 | 698 | 691 | 698 | 5,000 | 349 |
| 2017-03-07 | 698 | 701 | 695 | 695 | 4,400 | 347.50 |
| 2017-03-06 | 705 | 705 | 687 | 697 | 23,500 | 348.50 |
| 2017-03-03 | 682 | 722 | 682 | 695 | 129,100 | 347.50 |
| 2017-03-02 | 679 | 687 | 679 | 679 | 2,400 | 339.50 |
| 2017-03-01 | 689 | 689 | 651 | 679 | 10,000 | 339.50 |
| 2017-02-28 | 686 | 688 | 686 | 687 | 4,900 | 343.50 |
| 2017-02-27 | 708 | 708 | 685 | 687 | 12,700 | 343.50 |
| 2017-02-24 | 699 | 700 | 691 | 698 | 7,800 | 349 |
| 2017-02-23 | 688 | 699 | 685 | 696 | 11,200 | 348 |
| 2017-02-22 | 686 | 696 | 686 | 692 | 11,000 | 346 |
| 2017-02-21 | 710 | 710 | 687 | 690 | 21,900 | 345 |
| 2017-02-20 | 725 | 725 | 701 | 702 | 102,300 | 351 |
| 2017-02-17 | 723 | 744 | 711 | 730 | 102,100 | 365 |
| 2017-02-16 | 701 | 735 | 698 | 725 | 73,500 | 362.50 |
| 2017-02-15 | 690 | 699 | 685 | 695 | 26,700 | 347.50 |
| 2017-02-14 | 670 | 694 | 669 | 681 | 20,800 | 340.50 |
| 2017-02-13 | 670 | 676 | 652 | 676 | 19,900 | 338 |
| 2017-02-10 | 666 | 689 | 662 | 674 | 71,300 | 337 |
| 2017-02-09 | 656 | 666 | 644 | 666 | 29,100 | 333 |
| 2017-02-08 | 653 | 658 | 640 | 652 | 6,400 | 326 |
| 2017-02-07 | 655 | 660 | 652 | 653 | 8,500 | 326.50 |
| 2017-02-06 | 652 | 653 | 648 | 653 | 5,300 | 326.50 |
| 2017-02-03 | 645 | 647 | 639 | 647 | 4,400 | 323.50 |
| 2017-02-02 | 641 | 643 | 635 | 640 | 6,400 | 320 |
| 2017-02-01 | 641 | 646 | 640 | 640 | 4,100 | 320 |
| 2017-01-31 | 658 | 662 | 640 | 651 | 9,400 | 325.50 |
| 2017-01-30 | 661 | 663 | 654 | 659 | 5,700 | 329.50 |
| 2017-01-27 | 660 | 665 | 659 | 660 | 10,400 | 330 |
| 2017-01-26 | 645 | 659 | 645 | 659 | 16,500 | 329.50 |
| 2017-01-25 | 640 | 646 | 638 | 644 | 7,500 | 322 |
| 2017-01-24 | 630 | 637 | 630 | 635 | 11,300 | 317.50 |
| 2017-01-23 | 622 | 626 | 620 | 623 | 4,100 | 311.50 |
| 2017-01-20 | 621 | 623 | 619 | 621 | 3,600 | 310.50 |
| 2017-01-19 | 621 | 624 | 619 | 623 | 2,400 | 311.50 |
| 2017-01-18 | 617 | 621 | 616 | 621 | 3,600 | 310.50 |
| 2017-01-17 | 624 | 634 | 619 | 619 | 14,500 | 309.50 |
| 2017-01-16 | 650 | 651 | 635 | 635 | 4,400 | 317.50 |
| 2017-01-13 | 652 | 652 | 643 | 649 | 5,700 | 324.50 |
| 2017-01-12 | 653 | 655 | 640 | 646 | 6,400 | 323 |
| 2017-01-11 | 655 | 656 | 644 | 648 | 14,500 | 324 |
| 2017-01-10 | 641 | 659 | 641 | 654 | 22,600 | 327 |
| 2017-01-06 | 625 | 646 | 625 | 644 | 13,400 | 322 |
| 2017-01-05 | 615 | 635 | 615 | 635 | 17,000 | 317.50 |
| 2017-01-04 | 612 | 618 | 605 | 615 | 23,500 | 307.50 |
分割・併合履歴 ： [2018-04-25]1株→2株
