3853 アステリア(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 | 1,100 | 1,113 | 1,084 | 1,102 | 323,100 | 1,102 |
| 2017-12-28 | 1,101 | 1,108 | 1,090 | 1,100 | 301,100 | 1,100 |
| 2017-12-27 | 1,055 | 1,105 | 1,051 | 1,095 | 486,800 | 1,095 |
| 2017-12-26 | 1,076 | 1,084 | 1,041 | 1,044 | 733,400 | 1,044 |
| 2017-12-25 | 1,110 | 1,110 | 1,078 | 1,080 | 528,300 | 1,080 |
| 2017-12-22 | 1,119 | 1,119 | 1,100 | 1,110 | 310,900 | 1,110 |
| 2017-12-21 | 1,113 | 1,123 | 1,103 | 1,114 | 273,100 | 1,114 |
| 2017-12-20 | 1,130 | 1,158 | 1,110 | 1,115 | 593,700 | 1,115 |
| 2017-12-19 | 1,140 | 1,143 | 1,114 | 1,121 | 300,100 | 1,121 |
| 2017-12-18 | 1,147 | 1,155 | 1,133 | 1,140 | 278,600 | 1,140 |
| 2017-12-15 | 1,150 | 1,150 | 1,124 | 1,134 | 266,100 | 1,134 |
| 2017-12-14 | 1,136 | 1,162 | 1,129 | 1,142 | 541,500 | 1,142 |
| 2017-12-13 | 1,114 | 1,136 | 1,106 | 1,134 | 435,100 | 1,134 |
| 2017-12-12 | 1,150 | 1,151 | 1,109 | 1,109 | 639,000 | 1,109 |
| 2017-12-11 | 1,182 | 1,190 | 1,120 | 1,144 | 1,074,300 | 1,144 |
| 2017-12-08 | 1,111 | 1,222 | 1,100 | 1,176 | 3,345,200 | 1,176 |
| 2017-12-07 | 1,090 | 1,102 | 1,077 | 1,102 | 236,100 | 1,102 |
| 2017-12-06 | 1,088 | 1,095 | 1,064 | 1,074 | 348,600 | 1,074 |
| 2017-12-05 | 1,081 | 1,104 | 1,072 | 1,083 | 468,800 | 1,083 |
| 2017-12-04 | 1,103 | 1,112 | 1,077 | 1,081 | 404,800 | 1,081 |
| 2017-12-01 | 1,124 | 1,137 | 1,102 | 1,102 | 414,200 | 1,102 |
| 2017-11-30 | 1,103 | 1,126 | 1,088 | 1,122 | 536,300 | 1,122 |
| 2017-11-29 | 1,120 | 1,128 | 1,108 | 1,109 | 376,300 | 1,109 |
| 2017-11-28 | 1,142 | 1,146 | 1,114 | 1,123 | 376,000 | 1,123 |
| 2017-11-27 | 1,150 | 1,160 | 1,138 | 1,150 | 400,600 | 1,150 |
| 2017-11-24 | 1,147 | 1,170 | 1,144 | 1,154 | 454,900 | 1,154 |
| 2017-11-22 | 1,121 | 1,154 | 1,121 | 1,150 | 670,200 | 1,150 |
| 2017-11-21 | 1,114 | 1,132 | 1,103 | 1,120 | 566,300 | 1,120 |
| 2017-11-20 | 1,111 | 1,123 | 1,100 | 1,103 | 449,100 | 1,103 |
| 2017-11-17 | 1,102 | 1,128 | 1,093 | 1,120 | 1,144,000 | 1,120 |
| 2017-11-16 | 1,070 | 1,118 | 1,062 | 1,099 | 998,400 | 1,099 |
| 2017-11-15 | 1,162 | 1,166 | 1,043 | 1,070 | 2,770,300 | 1,070 |
| 2017-11-13 | 1,308 | 1,372 | 1,000 | 1,161 | 8,282,900 | 1,161 |
| 2017-11-10 | 1,240 | 1,282 | 1,225 | 1,281 | 969,600 | 1,281 |
| 2017-11-09 | 1,280 | 1,283 | 1,209 | 1,240 | 901,000 | 1,240 |
| 2017-11-08 | 1,226 | 1,286 | 1,226 | 1,285 | 860,900 | 1,285 |
| 2017-11-07 | 1,212 | 1,235 | 1,212 | 1,226 | 465,000 | 1,226 |
| 2017-11-06 | 1,250 | 1,251 | 1,204 | 1,218 | 575,700 | 1,218 |
| 2017-11-02 | 1,267 | 1,267 | 1,243 | 1,244 | 407,400 | 1,244 |
| 2017-11-01 | 1,266 | 1,275 | 1,245 | 1,265 | 593,500 | 1,265 |
| 2017-10-31 | 1,250 | 1,266 | 1,239 | 1,257 | 638,700 | 1,257 |
| 2017-10-30 | 1,248 | 1,256 | 1,230 | 1,256 | 666,400 | 1,256 |
| 2017-10-27 | 1,193 | 1,232 | 1,190 | 1,225 | 797,400 | 1,225 |
| 2017-10-26 | 1,179 | 1,198 | 1,172 | 1,186 | 827,100 | 1,186 |
| 2017-10-25 | 1,225 | 1,231 | 1,190 | 1,190 | 706,100 | 1,190 |
| 2017-10-24 | 1,234 | 1,248 | 1,213 | 1,219 | 739,000 | 1,219 |
| 2017-10-23 | 1,243 | 1,262 | 1,219 | 1,233 | 678,500 | 1,233 |
| 2017-10-20 | 1,215 | 1,248 | 1,206 | 1,233 | 665,000 | 1,233 |
| 2017-10-19 | 1,225 | 1,238 | 1,202 | 1,219 | 683,500 | 1,219 |
| 2017-10-18 | 1,262 | 1,263 | 1,220 | 1,230 | 1,128,600 | 1,230 |
| 2017-10-17 | 1,280 | 1,293 | 1,254 | 1,259 | 781,000 | 1,259 |
| 2017-10-16 | 1,315 | 1,318 | 1,278 | 1,287 | 857,600 | 1,287 |
| 2017-10-13 | 1,294 | 1,321 | 1,265 | 1,302 | 1,449,200 | 1,302 |
| 2017-10-12 | 1,251 | 1,281 | 1,244 | 1,271 | 1,116,400 | 1,271 |
| 2017-10-11 | 1,280 | 1,288 | 1,250 | 1,256 | 1,028,000 | 1,256 |
| 2017-10-10 | 1,276 | 1,294 | 1,232 | 1,274 | 1,438,500 | 1,274 |
| 2017-10-06 | 1,274 | 1,283 | 1,233 | 1,264 | 1,320,400 | 1,264 |
| 2017-10-05 | 1,340 | 1,342 | 1,262 | 1,262 | 2,561,700 | 1,262 |
| 2017-10-04 | 1,380 | 1,392 | 1,335 | 1,345 | 2,302,100 | 1,345 |
| 2017-10-03 | 1,365 | 1,499 | 1,355 | 1,398 | 9,031,200 | 1,398 |
| 2017-10-02 | 1,338 | 1,368 | 1,315 | 1,336 | 1,697,900 | 1,336 |
| 2017-09-29 | 1,367 | 1,384 | 1,332 | 1,357 | 899,400 | 1,357 |
| 2017-09-28 | 1,357 | 1,375 | 1,343 | 1,372 | 963,500 | 1,372 |
| 2017-09-27 | 1,340 | 1,359 | 1,330 | 1,342 | 741,000 | 1,342 |
| 2017-09-26 | 1,379 | 1,382 | 1,330 | 1,340 | 1,370,200 | 1,340 |
| 2017-09-25 | 1,360 | 1,417 | 1,348 | 1,390 | 1,949,400 | 1,390 |
| 2017-09-22 | 1,370 | 1,385 | 1,303 | 1,345 | 3,015,400 | 1,345 |
| 2017-09-21 | 1,292 | 1,389 | 1,273 | 1,389 | 2,984,600 | 1,389 |
| 2017-09-20 | 1,285 | 1,330 | 1,257 | 1,292 | 2,272,600 | 1,292 |
| 2017-09-19 | 1,250 | 1,292 | 1,229 | 1,285 | 1,844,100 | 1,285 |
| 2017-09-15 | 1,149 | 1,219 | 1,146 | 1,197 | 1,965,400 | 1,197 |
| 2017-09-14 | 1,239 | 1,241 | 1,167 | 1,183 | 1,973,800 | 1,183 |
| 2017-09-13 | 1,289 | 1,294 | 1,231 | 1,243 | 1,671,500 | 1,243 |
| 2017-09-12 | 1,280 | 1,308 | 1,258 | 1,290 | 1,607,700 | 1,290 |
| 2017-09-11 | 1,259 | 1,330 | 1,251 | 1,266 | 3,058,600 | 1,266 |
| 2017-09-08 | 1,251 | 1,267 | 1,207 | 1,260 | 2,423,900 | 1,260 |
| 2017-09-07 | 1,225 | 1,285 | 1,188 | 1,223 | 4,500,900 | 1,223 |
| 2017-09-06 | 1,118 | 1,206 | 1,090 | 1,174 | 2,836,800 | 1,174 |
| 2017-09-05 | 1,273 | 1,327 | 1,150 | 1,177 | 4,551,400 | 1,177 |
| 2017-09-04 | 1,360 | 1,370 | 1,280 | 1,300 | 2,909,400 | 1,300 |
| 2017-09-01 | 1,413 | 1,455 | 1,372 | 1,390 | 4,161,800 | 1,390 |
| 2017-08-31 | 1,379 | 1,410 | 1,333 | 1,405 | 2,381,200 | 1,405 |
| 2017-08-30 | 1,407 | 1,425 | 1,323 | 1,355 | 3,415,600 | 1,355 |
| 2017-08-29 | 1,400 | 1,450 | 1,373 | 1,377 | 2,955,200 | 1,377 |
| 2017-08-28 | 1,492 | 1,505 | 1,416 | 1,420 | 3,363,400 | 1,420 |
| 2017-08-25 | 1,520 | 1,595 | 1,471 | 1,490 | 6,025,100 | 1,490 |
| 2017-08-24 | 1,550 | 1,639 | 1,524 | 1,538 | 18,688,800 | 1,538 |
| 2017-08-23 | 1,418 | 1,555 | 1,410 | 1,541 | 10,231,400 | 1,541 |
| 2017-08-22 | 1,365 | 1,446 | 1,339 | 1,388 | 8,981,700 | 1,388 |
| 2017-08-21 | 1,458 | 1,496 | 1,371 | 1,376 | 6,313,500 | 1,376 |
| 2017-08-18 | 1,444 | 1,533 | 1,433 | 1,466 | 12,840,700 | 1,466 |
| 2017-08-17 | 1,457 | 1,492 | 1,426 | 1,481 | 9,294,100 | 1,481 |
| 2017-08-16 | 1,473 | 1,486 | 1,393 | 1,440 | 13,805,300 | 1,440 |
| 2017-08-15 | 1,315 | 1,421 | 1,291 | 1,413 | 7,190,500 | 1,413 |
| 2017-08-14 | 1,320 | 1,442 | 1,267 | 1,270 | 12,041,900 | 1,270 |
| 2017-08-10 | 1,162 | 1,398 | 1,162 | 1,311 | 11,325,100 | 1,311 |
| 2017-08-09 | 1,136 | 1,167 | 1,102 | 1,166 | 1,553,100 | 1,166 |
| 2017-08-08 | 1,110 | 1,155 | 1,101 | 1,147 | 1,079,400 | 1,147 |
| 2017-08-07 | 1,170 | 1,175 | 1,105 | 1,116 | 1,889,000 | 1,116 |
| 2017-08-04 | 1,100 | 1,137 | 1,093 | 1,121 | 845,800 | 1,121 |
| 2017-08-03 | 1,152 | 1,167 | 1,080 | 1,111 | 3,185,400 | 1,111 |
| 2017-08-02 | 1,125 | 1,175 | 1,122 | 1,128 | 2,652,000 | 1,128 |
| 2017-08-01 | 1,188 | 1,191 | 1,066 | 1,072 | 3,155,200 | 1,072 |
| 2017-07-31 | 1,230 | 1,242 | 1,177 | 1,201 | 1,954,400 | 1,201 |
| 2017-07-28 | 1,358 | 1,365 | 1,200 | 1,252 | 2,162,000 | 1,252 |
| 2017-07-27 | 1,348 | 1,389 | 1,331 | 1,374 | 1,278,100 | 1,374 |
| 2017-07-26 | 1,357 | 1,369 | 1,334 | 1,353 | 915,300 | 1,353 |
| 2017-07-25 | 1,350 | 1,373 | 1,325 | 1,339 | 1,271,500 | 1,339 |
| 2017-07-24 | 1,403 | 1,406 | 1,356 | 1,363 | 1,291,200 | 1,363 |
| 2017-07-21 | 1,389 | 1,429 | 1,379 | 1,410 | 1,849,700 | 1,410 |
| 2017-07-20 | 1,425 | 1,444 | 1,363 | 1,384 | 2,517,300 | 1,384 |
| 2017-07-19 | 1,333 | 1,422 | 1,332 | 1,397 | 2,796,000 | 1,397 |
| 2017-07-18 | 1,333 | 1,382 | 1,314 | 1,342 | 2,066,100 | 1,342 |
| 2017-07-14 | 1,357 | 1,394 | 1,322 | 1,340 | 3,377,600 | 1,340 |
| 2017-07-13 | 1,407 | 1,495 | 1,361 | 1,376 | 6,564,000 | 1,376 |
| 2017-07-12 | 1,399 | 1,440 | 1,379 | 1,400 | 2,818,900 | 1,400 |
| 2017-07-11 | 1,420 | 1,456 | 1,350 | 1,417 | 9,689,200 | 1,417 |
| 2017-07-10 | 1,480 | 1,514 | 1,431 | 1,440 | 7,115,600 | 1,440 |
| 2017-07-07 | 1,475 | 1,515 | 1,424 | 1,490 | 25,080,700 | 1,490 |
| 2017-07-06 | 1,539 | 1,745 | 1,415 | 1,484 | 57,759,700 | 1,484 |
| 2017-07-05 | 1,275 | 1,520 | 1,258 | 1,520 | 25,046,900 | 1,520 |
| 2017-07-04 | 1,240 | 1,375 | 1,181 | 1,220 | 19,391,600 | 1,220 |
| 2017-07-03 | 1,178 | 1,239 | 1,157 | 1,239 | 3,132,400 | 1,239 |
| 2017-06-30 | 1,127 | 1,230 | 1,127 | 1,178 | 6,951,800 | 1,178 |
| 2017-06-29 | 1,128 | 1,165 | 1,111 | 1,140 | 2,835,000 | 1,140 |
| 2017-06-28 | 1,090 | 1,121 | 1,070 | 1,080 | 1,321,800 | 1,080 |
| 2017-06-27 | 1,154 | 1,157 | 1,100 | 1,113 | 1,457,000 | 1,113 |
| 2017-06-26 | 1,140 | 1,171 | 1,121 | 1,159 | 2,897,900 | 1,159 |
| 2017-06-23 | 1,169 | 1,203 | 1,061 | 1,087 | 4,865,300 | 1,087 |
| 2017-06-22 | 1,235 | 1,256 | 1,180 | 1,191 | 4,635,700 | 1,191 |
| 2017-06-21 | 1,115 | 1,244 | 1,081 | 1,205 | 7,452,100 | 1,205 |
| 2017-06-20 | 1,150 | 1,174 | 1,113 | 1,136 | 4,693,000 | 1,136 |
| 2017-06-19 | 1,037 | 1,110 | 1,024 | 1,100 | 1,897,900 | 1,100 |
| 2017-06-16 | 1,038 | 1,068 | 1,022 | 1,060 | 2,777,700 | 1,060 |
| 2017-06-15 | 1,008 | 1,038 | 994 | 1,020 | 1,720,400 | 1,020 |
| 2017-06-14 | 1,028 | 1,041 | 993 | 1,008 | 1,349,200 | 1,008 |
| 2017-06-13 | 992 | 1,034 | 977 | 1,010 | 2,045,100 | 1,010 |
| 2017-06-12 | 983 | 1,071 | 961 | 990 | 6,543,400 | 990 |
| 2017-06-09 | 963 | 1,035 | 963 | 1,000 | 3,889,800 | 1,000 |
| 2017-06-08 | 1,011 | 1,025 | 961 | 969 | 3,051,600 | 969 |
| 2017-06-07 | 985 | 1,077 | 972 | 1,025 | 7,521,900 | 1,025 |
| 2017-06-06 | 1,031 | 1,061 | 961 | 1,002 | 7,314,500 | 1,002 |
| 2017-06-05 | 1,210 | 1,215 | 1,046 | 1,061 | 14,699,900 | 1,061 |
| 2017-06-02 | 1,267 | 1,280 | 1,142 | 1,200 | 25,737,000 | 1,200 |
| 2017-06-01 | 1,174 | 1,291 | 1,118 | 1,243 | 35,055,800 | 1,243 |
| 2017-05-31 | 1,136 | 1,182 | 1,037 | 1,094 | 24,222,600 | 1,094 |
| 2017-05-30 | 999 | 1,119 | 925 | 1,119 | 23,120,200 | 1,119 |
| 2017-05-29 | 848 | 988 | 839 | 969 | 6,721,400 | 969 |
| 2017-05-26 | 791 | 851 | 768 | 838 | 2,304,200 | 838 |
| 2017-05-25 | 740 | 835 | 732 | 806 | 2,567,500 | 806 |
| 2017-05-24 | 750 | 755 | 721 | 725 | 526,200 | 725 |
| 2017-05-23 | 709 | 727 | 706 | 712 | 198,200 | 712 |
| 2017-05-22 | 687 | 709 | 682 | 704 | 198,800 | 704 |
| 2017-05-19 | 681 | 685 | 672 | 677 | 121,600 | 677 |
| 2017-05-18 | 679 | 687 | 668 | 675 | 248,300 | 675 |
| 2017-05-17 | 694 | 710 | 694 | 698 | 179,100 | 698 |
| 2017-05-16 | 712 | 721 | 702 | 703 | 137,900 | 703 |
| 2017-05-15 | 723 | 728 | 703 | 712 | 231,100 | 712 |
| 2017-05-12 | 729 | 765 | 720 | 729 | 858,900 | 729 |
| 2017-05-11 | 735 | 735 | 720 | 721 | 157,700 | 721 |
| 2017-05-10 | 730 | 742 | 713 | 726 | 359,000 | 726 |
| 2017-05-09 | 698 | 739 | 686 | 730 | 706,500 | 730 |
| 2017-05-08 | 687 | 694 | 675 | 692 | 119,900 | 692 |
| 2017-05-02 | 678 | 684 | 667 | 670 | 150,900 | 670 |
| 2017-05-01 | 678 | 680 | 670 | 671 | 41,300 | 671 |
| 2017-04-28 | 684 | 687 | 668 | 671 | 80,900 | 671 |
| 2017-04-27 | 675 | 686 | 666 | 683 | 115,000 | 683 |
| 2017-04-26 | 662 | 676 | 658 | 674 | 120,400 | 674 |
| 2017-04-25 | 647 | 658 | 646 | 655 | 66,400 | 655 |
| 2017-04-24 | 673 | 678 | 647 | 647 | 156,600 | 647 |
| 2017-04-21 | 687 | 703 | 670 | 670 | 321,600 | 670 |
| 2017-04-20 | 680 | 684 | 674 | 674 | 56,800 | 674 |
| 2017-04-19 | 673 | 686 | 673 | 684 | 91,400 | 684 |
| 2017-04-18 | 674 | 682 | 662 | 678 | 159,300 | 678 |
| 2017-04-17 | 636 | 660 | 635 | 657 | 286,600 | 657 |
| 2017-04-14 | 651 | 659 | 636 | 639 | 147,600 | 639 |
| 2017-04-13 | 630 | 664 | 630 | 653 | 258,100 | 653 |
| 2017-04-12 | 686 | 692 | 655 | 655 | 313,500 | 655 |
| 2017-04-11 | 718 | 729 | 690 | 701 | 318,800 | 701 |
| 2017-04-10 | 727 | 730 | 715 | 718 | 121,600 | 718 |
| 2017-04-07 | 724 | 734 | 714 | 720 | 162,700 | 720 |
| 2017-04-06 | 745 | 747 | 712 | 722 | 288,800 | 722 |
| 2017-04-05 | 745 | 777 | 737 | 744 | 707,500 | 744 |
| 2017-04-04 | 750 | 750 | 716 | 720 | 302,200 | 720 |
| 2017-04-03 | 767 | 769 | 754 | 754 | 99,500 | 754 |
| 2017-03-31 | 770 | 775 | 763 | 765 | 158,500 | 765 |
| 2017-03-30 | 785 | 791 | 770 | 770 | 114,300 | 770 |
| 2017-03-29 | 770 | 801 | 768 | 789 | 215,300 | 789 |
| 2017-03-28 | 761 | 774 | 760 | 770 | 87,300 | 770 |
| 2017-03-27 | 764 | 770 | 757 | 759 | 207,400 | 759 |
| 2017-03-24 | 769 | 778 | 762 | 765 | 103,500 | 765 |
| 2017-03-23 | 766 | 770 | 762 | 765 | 35,400 | 765 |
| 2017-03-22 | 764 | 769 | 763 | 765 | 74,600 | 765 |
| 2017-03-21 | 761 | 779 | 761 | 779 | 164,300 | 779 |
| 2017-03-17 | 755 | 760 | 750 | 760 | 116,900 | 760 |
| 2017-03-16 | 756 | 764 | 752 | 754 | 139,100 | 754 |
| 2017-03-15 | 760 | 769 | 749 | 754 | 205,900 | 754 |
| 2017-03-14 | 754 | 760 | 748 | 756 | 235,100 | 756 |
| 2017-03-13 | 763 | 771 | 758 | 760 | 184,600 | 760 |
| 2017-03-10 | 777 | 777 | 762 | 763 | 206,600 | 763 |
| 2017-03-09 | 784 | 787 | 765 | 767 | 255,400 | 767 |
| 2017-03-08 | 791 | 797 | 785 | 785 | 121,100 | 785 |
| 2017-03-07 | 795 | 799 | 787 | 787 | 145,100 | 787 |
| 2017-03-06 | 799 | 807 | 794 | 796 | 116,000 | 796 |
| 2017-03-03 | 798 | 807 | 796 | 798 | 81,400 | 798 |
| 2017-03-02 | 796 | 803 | 795 | 798 | 109,800 | 798 |
| 2017-03-01 | 799 | 802 | 792 | 797 | 173,100 | 797 |
| 2017-02-28 | 806 | 812 | 801 | 801 | 103,200 | 801 |
| 2017-02-27 | 815 | 820 | 804 | 806 | 108,900 | 806 |
| 2017-02-24 | 812 | 828 | 812 | 814 | 329,700 | 814 |
| 2017-02-23 | 801 | 815 | 796 | 811 | 426,200 | 811 |
| 2017-02-22 | 801 | 809 | 795 | 800 | 205,200 | 800 |
| 2017-02-21 | 795 | 808 | 782 | 801 | 307,300 | 801 |
| 2017-02-20 | 808 | 811 | 797 | 800 | 186,500 | 800 |
| 2017-02-17 | 814 | 822 | 807 | 809 | 180,000 | 809 |
| 2017-02-16 | 820 | 826 | 810 | 816 | 231,400 | 816 |
| 2017-02-15 | 844 | 846 | 806 | 818 | 471,800 | 818 |
| 2017-02-14 | 850 | 863 | 841 | 844 | 517,100 | 844 |
| 2017-02-13 | 826 | 887 | 826 | 837 | 1,435,300 | 837 |
| 2017-02-10 | 841 | 843 | 831 | 833 | 135,400 | 833 |
| 2017-02-09 | 838 | 843 | 830 | 830 | 160,300 | 830 |
| 2017-02-08 | 845 | 845 | 831 | 838 | 174,000 | 838 |
| 2017-02-07 | 831 | 852 | 826 | 845 | 262,100 | 845 |
| 2017-02-06 | 833 | 840 | 823 | 840 | 175,100 | 840 |
| 2017-02-03 | 839 | 842 | 812 | 821 | 236,000 | 821 |
| 2017-02-02 | 840 | 857 | 829 | 833 | 267,600 | 833 |
| 2017-02-01 | 852 | 867 | 831 | 840 | 474,400 | 840 |
| 2017-01-31 | 834 | 920 | 826 | 860 | 2,634,900 | 860 |
| 2017-01-30 | 856 | 859 | 835 | 844 | 277,300 | 844 |
| 2017-01-27 | 850 | 855 | 839 | 849 | 436,800 | 849 |
| 2017-01-26 | 845 | 848 | 825 | 827 | 255,500 | 827 |
| 2017-01-25 | 820 | 844 | 810 | 838 | 381,600 | 838 |
| 2017-01-24 | 808 | 822 | 807 | 812 | 313,300 | 812 |
| 2017-01-23 | 789 | 802 | 788 | 801 | 195,600 | 801 |
| 2017-01-20 | 794 | 795 | 781 | 787 | 202,100 | 787 |
| 2017-01-19 | 795 | 804 | 787 | 792 | 221,100 | 792 |
| 2017-01-18 | 785 | 809 | 782 | 793 | 365,400 | 793 |
| 2017-01-17 | 830 | 830 | 784 | 785 | 701,800 | 785 |
| 2017-01-16 | 849 | 868 | 830 | 831 | 1,337,100 | 831 |
| 2017-01-13 | 821 | 881 | 812 | 864 | 4,079,800 | 864 |
| 2017-01-12 | 791 | 807 | 777 | 796 | 190,500 | 796 |
| 2017-01-11 | 821 | 824 | 788 | 790 | 257,700 | 790 |
| 2017-01-10 | 830 | 834 | 811 | 818 | 386,300 | 818 |
| 2017-01-06 | 795 | 829 | 793 | 815 | 561,400 | 815 |
| 2017-01-05 | 780 | 814 | 778 | 804 | 601,200 | 804 |
| 2017-01-04 | 777 | 795 | 771 | 772 | 460,400 | 772 |
分割・併合履歴 ： [2014-05-20]1株→0.895株 [2014-02-21]1株→1.245株 [2011-06-28]1株→200株
