3841 (株)ジーダット 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 | 1,155 | 1,160 | 1,155 | 1,160 | 400 | 580 |
| 2017-12-28 | 1,160 | 1,160 | 1,159 | 1,160 | 800 | 580 |
| 2017-12-27 | 1,146 | 1,160 | 1,131 | 1,160 | 1,400 | 580 |
| 2017-12-26 | 1,145 | 1,145 | 1,133 | 1,141 | 5,700 | 570.50 |
| 2017-12-25 | 1,177 | 1,180 | 1,156 | 1,156 | 1,800 | 578 |
| 2017-12-21 | 1,178 | 1,179 | 1,156 | 1,177 | 3,000 | 588.50 |
| 2017-12-20 | 1,179 | 1,179 | 1,170 | 1,170 | 1,100 | 585 |
| 2017-12-19 | 1,139 | 1,160 | 1,130 | 1,155 | 7,100 | 577.50 |
| 2017-12-18 | 1,148 | 1,148 | 1,143 | 1,143 | 700 | 571.50 |
| 2017-12-15 | 1,110 | 1,119 | 1,110 | 1,118 | 1,300 | 559 |
| 2017-12-14 | 1,114 | 1,114 | 1,103 | 1,108 | 700 | 554 |
| 2017-12-13 | 1,120 | 1,120 | 1,103 | 1,114 | 1,000 | 557 |
| 2017-12-12 | 1,096 | 1,124 | 1,091 | 1,124 | 1,200 | 562 |
| 2017-12-11 | 1,107 | 1,107 | 1,092 | 1,103 | 3,000 | 551.50 |
| 2017-12-08 | 1,097 | 1,105 | 1,091 | 1,104 | 1,200 | 552 |
| 2017-12-07 | 1,097 | 1,097 | 1,078 | 1,094 | 900 | 547 |
| 2017-12-06 | 1,100 | 1,100 | 1,075 | 1,098 | 1,900 | 549 |
| 2017-12-05 | 1,085 | 1,086 | 1,075 | 1,081 | 1,300 | 540.50 |
| 2017-12-04 | 1,125 | 1,125 | 1,095 | 1,115 | 300 | 557.50 |
| 2017-12-01 | 1,100 | 1,134 | 1,097 | 1,134 | 800 | 567 |
| 2017-11-30 | 1,095 | 1,100 | 1,095 | 1,100 | 300 | 550 |
| 2017-11-29 | 1,089 | 1,124 | 1,089 | 1,095 | 1,900 | 547.50 |
| 2017-11-28 | 1,071 | 1,078 | 1,071 | 1,078 | 600 | 539 |
| 2017-11-27 | 1,080 | 1,090 | 1,080 | 1,080 | 1,500 | 540 |
| 2017-11-24 | 1,099 | 1,124 | 1,067 | 1,080 | 6,500 | 540 |
| 2017-11-22 | 1,071 | 1,094 | 1,071 | 1,094 | 2,300 | 547 |
| 2017-11-21 | 1,071 | 1,071 | 1,070 | 1,071 | 700 | 535.50 |
| 2017-11-20 | 1,072 | 1,072 | 1,071 | 1,071 | 300 | 535.50 |
| 2017-11-17 | 1,060 | 1,062 | 1,060 | 1,061 | 1,200 | 530.50 |
| 2017-11-16 | 1,060 | 1,074 | 1,047 | 1,060 | 2,200 | 530 |
| 2017-11-15 | 1,070 | 1,070 | 1,051 | 1,060 | 1,800 | 530 |
| 2017-11-13 | 1,103 | 1,104 | 1,058 | 1,090 | 3,200 | 545 |
| 2017-11-10 | 1,103 | 1,126 | 1,102 | 1,126 | 700 | 563 |
| 2017-11-09 | 1,065 | 1,169 | 1,065 | 1,103 | 13,000 | 551.50 |
| 2017-11-08 | 1,069 | 1,069 | 1,055 | 1,062 | 1,600 | 531 |
| 2017-11-07 | 1,059 | 1,069 | 1,059 | 1,069 | 2,500 | 534.50 |
| 2017-11-06 | 1,052 | 1,052 | 1,049 | 1,049 | 2,500 | 524.50 |
| 2017-11-02 | 1,040 | 1,064 | 1,040 | 1,050 | 2,000 | 525 |
| 2017-11-01 | 1,050 | 1,050 | 1,042 | 1,042 | 700 | 521 |
| 2017-10-31 | 1,040 | 1,048 | 1,040 | 1,040 | 500 | 520 |
| 2017-10-30 | 1,044 | 1,049 | 1,037 | 1,049 | 1,600 | 524.50 |
| 2017-10-27 | 1,032 | 1,038 | 1,032 | 1,038 | 1,600 | 519 |
| 2017-10-26 | 1,037 | 1,037 | 1,036 | 1,037 | 600 | 518.50 |
| 2017-10-25 | 1,047 | 1,047 | 1,037 | 1,038 | 3,400 | 519 |
| 2017-10-24 | 1,043 | 1,043 | 1,033 | 1,033 | 2,600 | 516.50 |
| 2017-10-23 | 1,060 | 1,063 | 1,037 | 1,043 | 9,300 | 521.50 |
| 2017-10-20 | 1,059 | 1,059 | 1,030 | 1,033 | 9,500 | 516.50 |
| 2017-10-19 | 1,051 | 1,070 | 1,051 | 1,070 | 2,100 | 535 |
| 2017-10-18 | 1,049 | 1,060 | 1,046 | 1,051 | 2,600 | 525.50 |
| 2017-10-17 | 1,045 | 1,050 | 1,045 | 1,045 | 1,300 | 522.50 |
| 2017-10-16 | 1,040 | 1,068 | 1,040 | 1,043 | 2,500 | 521.50 |
| 2017-10-13 | 1,029 | 1,039 | 1,029 | 1,039 | 1,000 | 519.50 |
| 2017-10-12 | 1,029 | 1,039 | 1,029 | 1,039 | 1,700 | 519.50 |
| 2017-10-11 | 1,030 | 1,030 | 1,028 | 1,028 | 600 | 514 |
| 2017-10-10 | 1,024 | 1,029 | 1,020 | 1,029 | 1,700 | 514.50 |
| 2017-10-06 | 1,040 | 1,040 | 1,022 | 1,022 | 1,800 | 511 |
| 2017-10-05 | 1,039 | 1,039 | 1,031 | 1,032 | 2,500 | 516 |
| 2017-10-04 | 1,045 | 1,045 | 1,040 | 1,040 | 4,500 | 520 |
| 2017-10-03 | 1,045 | 1,045 | 1,044 | 1,045 | 500 | 522.50 |
| 2017-10-02 | 1,045 | 1,049 | 1,040 | 1,049 | 1,100 | 524.50 |
| 2017-09-29 | 1,043 | 1,044 | 1,040 | 1,041 | 1,500 | 520.50 |
| 2017-09-28 | 1,059 | 1,059 | 1,043 | 1,043 | 3,900 | 521.50 |
| 2017-09-27 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 530 |
| 2017-09-26 | 1,061 | 1,061 | 1,061 | 1,061 | 3,400 | 530.50 |
| 2017-09-25 | 1,061 | 1,062 | 1,061 | 1,061 | 1,100 | 530.50 |
| 2017-09-22 | 1,061 | 1,061 | 1,055 | 1,061 | 800 | 530.50 |
| 2017-09-21 | 1,066 | 1,066 | 1,050 | 1,063 | 2,600 | 531.50 |
| 2017-09-20 | 1,061 | 1,062 | 1,040 | 1,062 | 1,500 | 531 |
| 2017-09-19 | 1,063 | 1,063 | 1,030 | 1,060 | 6,000 | 530 |
| 2017-09-15 | 1,045 | 1,060 | 1,045 | 1,056 | 700 | 528 |
| 2017-09-14 | 1,059 | 1,060 | 1,040 | 1,045 | 4,700 | 522.50 |
| 2017-09-13 | 1,053 | 1,053 | 1,053 | 1,053 | 400 | 526.50 |
| 2017-09-12 | 1,053 | 1,053 | 1,053 | 1,053 | 100 | 526.50 |
| 2017-09-11 | 1,055 | 1,057 | 1,030 | 1,057 | 1,700 | 528.50 |
| 2017-09-08 | 1,025 | 1,025 | 1,025 | 1,025 | 500 | 512.50 |
| 2017-09-07 | 1,021 | 1,025 | 1,021 | 1,025 | 500 | 512.50 |
| 2017-09-06 | 1,009 | 1,031 | 1,007 | 1,031 | 2,600 | 515.50 |
| 2017-09-05 | 1,045 | 1,045 | 1,012 | 1,039 | 3,000 | 519.50 |
| 2017-09-04 | 1,050 | 1,050 | 1,041 | 1,041 | 1,200 | 520.50 |
| 2017-09-01 | 1,051 | 1,055 | 1,045 | 1,055 | 600 | 527.50 |
| 2017-08-31 | 1,056 | 1,057 | 1,043 | 1,051 | 1,900 | 525.50 |
| 2017-08-30 | 1,055 | 1,057 | 1,040 | 1,057 | 1,500 | 528.50 |
| 2017-08-29 | 1,040 | 1,057 | 1,035 | 1,057 | 2,100 | 528.50 |
| 2017-08-28 | 1,045 | 1,046 | 1,040 | 1,040 | 2,100 | 520 |
| 2017-08-25 | 1,041 | 1,052 | 1,041 | 1,052 | 800 | 526 |
| 2017-08-24 | 1,038 | 1,050 | 1,038 | 1,041 | 600 | 520.50 |
| 2017-08-23 | 1,042 | 1,042 | 1,039 | 1,039 | 1,100 | 519.50 |
| 2017-08-22 | 1,052 | 1,061 | 1,050 | 1,050 | 1,300 | 525 |
| 2017-08-21 | 1,072 | 1,072 | 1,050 | 1,050 | 2,300 | 525 |
| 2017-08-18 | 1,062 | 1,062 | 1,030 | 1,062 | 2,600 | 531 |
| 2017-08-17 | 1,075 | 1,075 | 1,050 | 1,073 | 4,500 | 536.50 |
| 2017-08-16 | 1,069 | 1,086 | 1,068 | 1,075 | 1,000 | 537.50 |
| 2017-08-15 | 1,082 | 1,088 | 1,074 | 1,087 | 1,900 | 543.50 |
| 2017-08-14 | 1,087 | 1,087 | 1,053 | 1,082 | 1,100 | 541 |
| 2017-08-10 | 1,090 | 1,090 | 1,064 | 1,087 | 1,800 | 543.50 |
| 2017-08-09 | 1,107 | 1,107 | 1,059 | 1,095 | 3,500 | 547.50 |
| 2017-08-08 | 1,095 | 1,107 | 1,071 | 1,107 | 1,200 | 553.50 |
| 2017-08-07 | 1,105 | 1,107 | 1,092 | 1,107 | 800 | 553.50 |
| 2017-08-04 | 1,082 | 1,108 | 1,078 | 1,106 | 1,600 | 553 |
| 2017-08-03 | 1,110 | 1,110 | 1,081 | 1,110 | 2,300 | 555 |
| 2017-08-02 | 1,110 | 1,110 | 1,105 | 1,105 | 300 | 552.50 |
| 2017-08-01 | 1,120 | 1,124 | 1,079 | 1,110 | 4,200 | 555 |
| 2017-07-31 | 1,050 | 1,116 | 1,002 | 1,094 | 26,800 | 547 |
| 2017-07-28 | 1,117 | 1,152 | 1,102 | 1,151 | 12,900 | 575.50 |
| 2017-07-27 | 1,091 | 1,124 | 1,091 | 1,117 | 2,900 | 558.50 |
| 2017-07-26 | 1,070 | 1,124 | 1,070 | 1,091 | 6,900 | 545.50 |
| 2017-07-25 | 1,078 | 1,080 | 1,069 | 1,069 | 3,900 | 534.50 |
| 2017-07-24 | 1,060 | 1,070 | 1,050 | 1,069 | 1,800 | 534.50 |
| 2017-07-21 | 1,043 | 1,060 | 1,040 | 1,060 | 1,200 | 530 |
| 2017-07-20 | 1,050 | 1,050 | 1,035 | 1,050 | 500 | 525 |
| 2017-07-19 | 1,050 | 1,050 | 1,046 | 1,050 | 300 | 525 |
| 2017-07-18 | 1,048 | 1,050 | 1,048 | 1,050 | 900 | 525 |
| 2017-07-14 | 1,025 | 1,049 | 1,025 | 1,037 | 3,600 | 518.50 |
| 2017-07-13 | 1,055 | 1,055 | 1,044 | 1,050 | 1,200 | 525 |
| 2017-07-12 | 1,056 | 1,056 | 1,056 | 1,056 | 100 | 528 |
| 2017-07-11 | 1,061 | 1,068 | 1,050 | 1,068 | 600 | 534 |
| 2017-07-10 | 1,048 | 1,068 | 1,020 | 1,061 | 2,100 | 530.50 |
| 2017-07-07 | 1,039 | 1,039 | 1,039 | 1,039 | 100 | 519.50 |
| 2017-07-06 | 1,037 | 1,059 | 1,035 | 1,035 | 2,100 | 517.50 |
| 2017-07-05 | 1,030 | 1,043 | 1,010 | 1,030 | 1,700 | 515 |
| 2017-07-04 | 1,060 | 1,071 | 1,000 | 1,033 | 4,600 | 516.50 |
| 2017-07-03 | 1,060 | 1,065 | 1,039 | 1,065 | 1,600 | 532.50 |
| 2017-06-30 | 1,040 | 1,060 | 1,033 | 1,060 | 500 | 530 |
| 2017-06-29 | 1,046 | 1,059 | 1,018 | 1,038 | 2,200 | 519 |
| 2017-06-28 | 1,010 | 1,035 | 1,009 | 1,035 | 2,400 | 517.50 |
| 2017-06-27 | 1,021 | 1,021 | 999 | 1,010 | 4,800 | 505 |
| 2017-06-26 | 1,010 | 1,012 | 1,006 | 1,011 | 2,200 | 505.50 |
| 2017-06-23 | 1,034 | 1,034 | 1,005 | 1,011 | 2,700 | 505.50 |
| 2017-06-22 | 1,016 | 1,040 | 1,012 | 1,020 | 4,200 | 510 |
| 2017-06-21 | 1,080 | 1,080 | 977 | 1,033 | 11,400 | 516.50 |
| 2017-06-20 | 973 | 1,070 | 973 | 1,047 | 25,000 | 523.50 |
| 2017-06-19 | 960 | 962 | 959 | 961 | 2,300 | 480.50 |
| 2017-06-16 | 958 | 958 | 958 | 958 | 100 | 479 |
| 2017-06-15 | 960 | 960 | 951 | 951 | 1,800 | 475.50 |
| 2017-06-14 | 959 | 960 | 959 | 960 | 400 | 480 |
| 2017-06-13 | 958 | 968 | 948 | 968 | 1,400 | 484 |
| 2017-06-12 | 946 | 958 | 931 | 958 | 4,400 | 479 |
| 2017-06-09 | 972 | 972 | 929 | 961 | 12,900 | 480.50 |
| 2017-06-08 | 994 | 1,006 | 969 | 971 | 2,700 | 485.50 |
| 2017-06-07 | 986 | 995 | 980 | 993 | 2,500 | 496.50 |
| 2017-06-06 | 1,015 | 1,015 | 981 | 1,004 | 3,200 | 502 |
| 2017-06-05 | 981 | 1,040 | 981 | 1,006 | 7,000 | 503 |
| 2017-06-02 | 971 | 982 | 971 | 982 | 3,900 | 491 |
| 2017-06-01 | 969 | 977 | 968 | 975 | 2,500 | 487.50 |
| 2017-05-31 | 972 | 979 | 971 | 978 | 5,000 | 489 |
| 2017-05-30 | 974 | 974 | 960 | 972 | 800 | 486 |
| 2017-05-29 | 974 | 974 | 974 | 974 | 200 | 487 |
| 2017-05-26 | 971 | 971 | 963 | 964 | 2,200 | 482 |
| 2017-05-25 | 967 | 977 | 967 | 971 | 1,600 | 485.50 |
| 2017-05-24 | 966 | 967 | 951 | 967 | 2,000 | 483.50 |
| 2017-05-23 | 949 | 968 | 943 | 968 | 3,000 | 484 |
| 2017-05-22 | 934 | 941 | 934 | 939 | 2,200 | 469.50 |
| 2017-05-19 | 922 | 935 | 920 | 935 | 2,700 | 467.50 |
| 2017-05-18 | 920 | 937 | 916 | 937 | 2,800 | 468.50 |
| 2017-05-17 | 929 | 940 | 929 | 939 | 700 | 469.50 |
| 2017-05-16 | 929 | 929 | 916 | 928 | 5,900 | 464 |
| 2017-05-15 | 945 | 953 | 924 | 939 | 9,000 | 469.50 |
| 2017-05-12 | 999 | 999 | 986 | 997 | 2,500 | 498.50 |
| 2017-05-11 | 998 | 998 | 980 | 998 | 3,200 | 499 |
| 2017-05-10 | 957 | 997 | 957 | 990 | 8,400 | 495 |
| 2017-05-09 | 937 | 953 | 937 | 953 | 2,200 | 476.50 |
| 2017-05-08 | 943 | 948 | 931 | 939 | 3,400 | 469.50 |
| 2017-05-02 | 930 | 932 | 925 | 932 | 900 | 466 |
| 2017-05-01 | 941 | 947 | 926 | 932 | 700 | 466 |
| 2017-04-28 | 907 | 944 | 907 | 934 | 2,700 | 467 |
| 2017-04-27 | 905 | 911 | 905 | 911 | 1,800 | 455.50 |
| 2017-04-26 | 910 | 913 | 901 | 912 | 1,700 | 456 |
| 2017-04-25 | 915 | 915 | 893 | 904 | 2,600 | 452 |
| 2017-04-24 | 906 | 922 | 900 | 915 | 2,200 | 457.50 |
| 2017-04-21 | 929 | 935 | 915 | 920 | 3,800 | 460 |
| 2017-04-20 | 1,030 | 1,030 | 905 | 920 | 29,700 | 460 |
| 2017-04-19 | 880 | 944 | 880 | 940 | 28,100 | 470 |
| 2017-04-18 | 879 | 880 | 879 | 879 | 600 | 439.50 |
| 2017-04-17 | 870 | 877 | 870 | 875 | 1,300 | 437.50 |
| 2017-04-14 | 866 | 875 | 860 | 870 | 6,900 | 435 |
| 2017-04-13 | 861 | 869 | 860 | 865 | 5,400 | 432.50 |
| 2017-04-12 | 895 | 895 | 870 | 874 | 8,700 | 437 |
| 2017-04-11 | 914 | 914 | 909 | 914 | 2,100 | 457 |
| 2017-04-10 | 917 | 918 | 914 | 914 | 900 | 457 |
| 2017-04-07 | 954 | 954 | 915 | 924 | 3,700 | 462 |
| 2017-04-06 | 943 | 950 | 914 | 950 | 4,500 | 475 |
| 2017-04-05 | 962 | 962 | 925 | 943 | 11,600 | 471.50 |
| 2017-04-04 | 980 | 980 | 956 | 960 | 7,700 | 480 |
| 2017-04-03 | 997 | 1,006 | 981 | 984 | 3,800 | 492 |
| 2017-03-31 | 1,042 | 1,050 | 994 | 994 | 15,000 | 497 |
| 2017-03-30 | 1,051 | 1,053 | 1,010 | 1,012 | 5,400 | 506 |
| 2017-03-29 | 1,073 | 1,080 | 1,051 | 1,051 | 1,800 | 525.50 |
| 2017-03-28 | 1,129 | 1,136 | 1,057 | 1,058 | 8,100 | 529 |
| 2017-03-27 | 1,146 | 1,147 | 1,069 | 1,069 | 3,500 | 534.50 |
| 2017-03-24 | 1,056 | 1,130 | 1,056 | 1,130 | 4,200 | 565 |
| 2017-03-23 | 1,089 | 1,100 | 1,081 | 1,081 | 3,500 | 540.50 |
| 2017-03-22 | 1,136 | 1,136 | 1,098 | 1,103 | 3,000 | 551.50 |
| 2017-03-21 | 1,136 | 1,136 | 1,101 | 1,127 | 1,600 | 563.50 |
| 2017-03-17 | 1,122 | 1,180 | 1,115 | 1,115 | 6,700 | 557.50 |
| 2017-03-16 | 1,190 | 1,190 | 1,128 | 1,128 | 9,100 | 564 |
| 2017-03-15 | 1,098 | 1,330 | 1,098 | 1,151 | 65,600 | 575.50 |
| 2017-03-14 | 1,081 | 1,097 | 1,071 | 1,089 | 2,700 | 544.50 |
| 2017-03-13 | 1,100 | 1,100 | 1,081 | 1,083 | 1,100 | 541.50 |
| 2017-03-10 | 1,100 | 1,110 | 1,100 | 1,102 | 1,800 | 551 |
| 2017-03-09 | 1,125 | 1,125 | 1,100 | 1,106 | 4,000 | 553 |
| 2017-03-08 | 1,100 | 1,138 | 1,100 | 1,125 | 7,000 | 562.50 |
| 2017-03-07 | 1,049 | 1,104 | 1,049 | 1,090 | 8,500 | 545 |
| 2017-03-06 | 1,044 | 1,044 | 1,043 | 1,044 | 500 | 522 |
| 2017-03-03 | 1,050 | 1,055 | 1,042 | 1,054 | 1,900 | 527 |
| 2017-03-02 | 1,100 | 1,100 | 1,056 | 1,061 | 3,200 | 530.50 |
| 2017-03-01 | 1,062 | 1,094 | 1,060 | 1,090 | 1,200 | 545 |
| 2017-02-28 | 1,080 | 1,095 | 1,060 | 1,062 | 2,500 | 531 |
| 2017-02-27 | 1,090 | 1,092 | 1,080 | 1,090 | 4,700 | 545 |
| 2017-02-24 | 1,065 | 1,085 | 1,057 | 1,075 | 5,700 | 537.50 |
| 2017-02-23 | 1,061 | 1,082 | 1,056 | 1,065 | 3,700 | 532.50 |
| 2017-02-22 | 1,084 | 1,084 | 1,058 | 1,061 | 10,900 | 530.50 |
| 2017-02-21 | 1,070 | 1,072 | 1,044 | 1,056 | 18,800 | 528 |
| 2017-02-20 | 1,162 | 1,173 | 1,040 | 1,040 | 129,800 | 520 |
| 2017-02-17 | 962 | 1,114 | 962 | 1,114 | 66,600 | 557 |
| 2017-02-16 | 961 | 964 | 961 | 964 | 1,100 | 482 |
| 2017-02-15 | 961 | 961 | 961 | 961 | 300 | 480.50 |
| 2017-02-14 | 958 | 960 | 958 | 960 | 700 | 480 |
| 2017-02-13 | 960 | 960 | 960 | 960 | 200 | 480 |
| 2017-02-10 | 962 | 962 | 959 | 960 | 1,900 | 480 |
| 2017-02-09 | 959 | 960 | 959 | 960 | 300 | 480 |
| 2017-02-08 | 955 | 960 | 955 | 959 | 1,400 | 479.50 |
| 2017-02-07 | 956 | 959 | 955 | 959 | 600 | 479.50 |
| 2017-02-06 | 956 | 956 | 955 | 956 | 1,900 | 478 |
| 2017-02-03 | 949 | 955 | 949 | 955 | 500 | 477.50 |
| 2017-02-02 | 944 | 949 | 944 | 949 | 300 | 474.50 |
| 2017-02-01 | 950 | 950 | 950 | 950 | 100 | 475 |
| 2017-01-31 | 946 | 956 | 942 | 956 | 400 | 478 |
| 2017-01-30 | 951 | 961 | 951 | 961 | 1,500 | 480.50 |
| 2017-01-27 | 958 | 971 | 957 | 970 | 1,100 | 485 |
| 2017-01-26 | 974 | 974 | 956 | 971 | 500 | 485.50 |
| 2017-01-25 | 962 | 962 | 957 | 960 | 2,500 | 480 |
| 2017-01-24 | 926 | 940 | 925 | 939 | 1,400 | 469.50 |
| 2017-01-23 | 934 | 939 | 934 | 939 | 1,200 | 469.50 |
| 2017-01-19 | 950 | 959 | 940 | 943 | 3,000 | 471.50 |
| 2017-01-18 | 998 | 998 | 964 | 964 | 6,200 | 482 |
| 2017-01-17 | 997 | 1,000 | 981 | 987 | 5,300 | 493.50 |
| 2017-01-16 | 977 | 988 | 977 | 982 | 3,800 | 491 |
| 2017-01-13 | 966 | 967 | 960 | 967 | 1,500 | 483.50 |
| 2017-01-12 | 969 | 969 | 956 | 966 | 1,100 | 483 |
| 2017-01-11 | 958 | 975 | 946 | 960 | 3,000 | 480 |
| 2017-01-10 | 952 | 958 | 949 | 958 | 2,100 | 479 |
| 2017-01-06 | 925 | 934 | 920 | 934 | 800 | 467 |
| 2017-01-05 | 925 | 935 | 925 | 935 | 500 | 467.50 |
| 2017-01-04 | 935 | 935 | 925 | 935 | 1,300 | 467.50 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2013-03-27]1株→100株
