3854 (株)アイル 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 | 1,503 | 1,528 | 1,471 | 1,518 | 15,400 | 379.50 |
| 2017-12-28 | 1,445 | 1,512 | 1,445 | 1,487 | 23,600 | 371.75 |
| 2017-12-27 | 1,418 | 1,454 | 1,418 | 1,440 | 8,400 | 360 |
| 2017-12-26 | 1,399 | 1,512 | 1,390 | 1,421 | 62,500 | 355.25 |
| 2017-12-25 | 1,412 | 1,419 | 1,390 | 1,400 | 6,500 | 350 |
| 2017-12-22 | 1,434 | 1,443 | 1,383 | 1,415 | 14,200 | 353.75 |
| 2017-12-21 | 1,423 | 1,444 | 1,403 | 1,418 | 12,700 | 354.50 |
| 2017-12-20 | 1,450 | 1,479 | 1,444 | 1,444 | 24,000 | 361 |
| 2017-12-19 | 1,514 | 1,518 | 1,453 | 1,501 | 39,000 | 375.25 |
| 2017-12-18 | 1,447 | 1,532 | 1,443 | 1,504 | 52,000 | 376 |
| 2017-12-15 | 1,363 | 1,449 | 1,356 | 1,432 | 29,500 | 358 |
| 2017-12-14 | 1,313 | 1,390 | 1,313 | 1,383 | 29,100 | 345.75 |
| 2017-12-13 | 1,337 | 1,337 | 1,300 | 1,313 | 19,900 | 328.25 |
| 2017-12-12 | 1,350 | 1,351 | 1,307 | 1,307 | 19,300 | 326.75 |
| 2017-12-11 | 1,336 | 1,349 | 1,301 | 1,315 | 46,000 | 328.75 |
| 2017-12-08 | 1,260 | 1,260 | 1,241 | 1,259 | 8,300 | 314.75 |
| 2017-12-07 | 1,256 | 1,264 | 1,250 | 1,255 | 10,300 | 313.75 |
| 2017-12-06 | 1,242 | 1,268 | 1,242 | 1,256 | 12,000 | 314 |
| 2017-12-05 | 1,257 | 1,257 | 1,241 | 1,241 | 7,500 | 310.25 |
| 2017-12-04 | 1,245 | 1,257 | 1,231 | 1,250 | 7,900 | 312.50 |
| 2017-12-01 | 1,219 | 1,224 | 1,218 | 1,224 | 700 | 306 |
| 2017-11-30 | 1,235 | 1,243 | 1,214 | 1,218 | 9,700 | 304.50 |
| 2017-11-29 | 1,233 | 1,233 | 1,213 | 1,214 | 3,700 | 303.50 |
| 2017-11-28 | 1,222 | 1,227 | 1,202 | 1,224 | 4,500 | 306 |
| 2017-11-27 | 1,224 | 1,237 | 1,218 | 1,222 | 8,400 | 305.50 |
| 2017-11-24 | 1,235 | 1,236 | 1,222 | 1,227 | 6,600 | 306.75 |
| 2017-11-22 | 1,213 | 1,213 | 1,196 | 1,205 | 6,300 | 301.25 |
| 2017-11-21 | 1,207 | 1,207 | 1,200 | 1,200 | 4,900 | 300 |
| 2017-11-20 | 1,202 | 1,213 | 1,200 | 1,200 | 6,100 | 300 |
| 2017-11-17 | 1,219 | 1,219 | 1,197 | 1,201 | 3,000 | 300.25 |
| 2017-11-16 | 1,162 | 1,190 | 1,162 | 1,190 | 2,600 | 297.50 |
| 2017-11-15 | 1,202 | 1,204 | 1,175 | 1,175 | 6,000 | 293.75 |
| 2017-11-13 | 1,230 | 1,232 | 1,210 | 1,210 | 8,400 | 302.50 |
| 2017-11-10 | 1,245 | 1,245 | 1,225 | 1,230 | 2,000 | 307.50 |
| 2017-11-09 | 1,230 | 1,268 | 1,230 | 1,236 | 4,700 | 309 |
| 2017-11-08 | 1,269 | 1,269 | 1,230 | 1,230 | 3,300 | 307.50 |
| 2017-11-07 | 1,271 | 1,286 | 1,215 | 1,256 | 12,900 | 314 |
| 2017-11-06 | 1,278 | 1,300 | 1,271 | 1,271 | 6,800 | 317.75 |
| 2017-11-02 | 1,292 | 1,295 | 1,274 | 1,294 | 2,800 | 323.50 |
| 2017-11-01 | 1,286 | 1,289 | 1,271 | 1,285 | 5,700 | 321.25 |
| 2017-10-31 | 1,294 | 1,294 | 1,265 | 1,280 | 4,400 | 320 |
| 2017-10-30 | 1,230 | 1,280 | 1,229 | 1,264 | 20,300 | 316 |
| 2017-10-27 | 1,275 | 1,281 | 1,218 | 1,228 | 19,100 | 307 |
| 2017-10-26 | 1,288 | 1,288 | 1,250 | 1,256 | 19,300 | 314 |
| 2017-10-25 | 1,320 | 1,320 | 1,285 | 1,287 | 14,200 | 321.75 |
| 2017-10-24 | 1,330 | 1,330 | 1,299 | 1,299 | 7,500 | 324.75 |
| 2017-10-23 | 1,300 | 1,328 | 1,290 | 1,318 | 14,600 | 329.50 |
| 2017-10-20 | 1,331 | 1,334 | 1,320 | 1,324 | 1,900 | 331 |
| 2017-10-19 | 1,318 | 1,346 | 1,318 | 1,331 | 1,900 | 332.75 |
| 2017-10-18 | 1,345 | 1,348 | 1,318 | 1,318 | 6,700 | 329.50 |
| 2017-10-17 | 1,340 | 1,340 | 1,338 | 1,340 | 1,700 | 335 |
| 2017-10-16 | 1,329 | 1,346 | 1,329 | 1,337 | 700 | 334.25 |
| 2017-10-13 | 1,329 | 1,329 | 1,319 | 1,329 | 1,500 | 332.25 |
| 2017-10-12 | 1,354 | 1,354 | 1,353 | 1,353 | 1,200 | 338.25 |
| 2017-10-11 | 1,317 | 1,330 | 1,317 | 1,330 | 1,400 | 332.50 |
| 2017-10-10 | 1,306 | 1,331 | 1,306 | 1,314 | 2,600 | 328.50 |
| 2017-10-06 | 1,334 | 1,334 | 1,314 | 1,314 | 2,400 | 328.50 |
| 2017-10-05 | 1,355 | 1,355 | 1,335 | 1,335 | 3,100 | 333.75 |
| 2017-10-04 | 1,379 | 1,380 | 1,350 | 1,352 | 4,200 | 338 |
| 2017-10-03 | 1,339 | 1,387 | 1,339 | 1,380 | 16,900 | 345 |
| 2017-10-02 | 1,327 | 1,339 | 1,327 | 1,339 | 2,300 | 334.75 |
| 2017-09-29 | 1,337 | 1,339 | 1,327 | 1,327 | 1,900 | 331.75 |
| 2017-09-28 | 1,347 | 1,347 | 1,330 | 1,335 | 4,100 | 333.75 |
| 2017-09-27 | 1,323 | 1,347 | 1,323 | 1,347 | 1,100 | 336.75 |
| 2017-09-26 | 1,351 | 1,351 | 1,332 | 1,333 | 3,400 | 333.25 |
| 2017-09-25 | 1,380 | 1,380 | 1,330 | 1,350 | 7,800 | 337.50 |
| 2017-09-22 | 1,379 | 1,379 | 1,336 | 1,350 | 5,800 | 337.50 |
| 2017-09-21 | 1,313 | 1,341 | 1,303 | 1,328 | 4,300 | 332 |
| 2017-09-20 | 1,310 | 1,316 | 1,300 | 1,302 | 5,200 | 325.50 |
| 2017-09-19 | 1,305 | 1,328 | 1,305 | 1,311 | 6,900 | 327.75 |
| 2017-09-15 | 1,329 | 1,341 | 1,300 | 1,321 | 8,100 | 330.25 |
| 2017-09-14 | 1,367 | 1,367 | 1,317 | 1,334 | 5,300 | 333.50 |
| 2017-09-13 | 1,351 | 1,362 | 1,325 | 1,345 | 7,700 | 336.25 |
| 2017-09-12 | 1,340 | 1,349 | 1,328 | 1,348 | 9,300 | 337 |
| 2017-09-11 | 1,404 | 1,408 | 1,328 | 1,340 | 20,300 | 335 |
| 2017-09-08 | 1,366 | 1,439 | 1,356 | 1,388 | 5,600 | 347 |
| 2017-09-07 | 1,450 | 1,450 | 1,377 | 1,390 | 10,000 | 347.50 |
| 2017-09-06 | 1,313 | 1,419 | 1,313 | 1,400 | 8,500 | 350 |
| 2017-09-05 | 1,455 | 1,460 | 1,330 | 1,357 | 30,300 | 339.25 |
| 2017-09-04 | 1,447 | 1,450 | 1,423 | 1,440 | 9,600 | 360 |
| 2017-09-01 | 1,462 | 1,484 | 1,442 | 1,484 | 5,400 | 371 |
| 2017-08-31 | 1,471 | 1,471 | 1,441 | 1,465 | 5,400 | 366.25 |
| 2017-08-30 | 1,480 | 1,480 | 1,430 | 1,471 | 3,500 | 367.75 |
| 2017-08-29 | 1,446 | 1,481 | 1,401 | 1,466 | 10,300 | 366.50 |
| 2017-08-28 | 1,460 | 1,480 | 1,458 | 1,459 | 7,200 | 364.75 |
| 2017-08-25 | 1,501 | 1,501 | 1,455 | 1,489 | 10,800 | 372.25 |
| 2017-08-24 | 1,529 | 1,529 | 1,443 | 1,500 | 18,400 | 375 |
| 2017-08-23 | 1,460 | 1,512 | 1,449 | 1,504 | 30,700 | 376 |
| 2017-08-22 | 1,375 | 1,450 | 1,375 | 1,449 | 19,600 | 362.25 |
| 2017-08-21 | 1,371 | 1,371 | 1,320 | 1,363 | 2,800 | 340.75 |
| 2017-08-18 | 1,340 | 1,370 | 1,338 | 1,353 | 2,200 | 338.25 |
| 2017-08-17 | 1,360 | 1,371 | 1,358 | 1,361 | 4,600 | 340.25 |
| 2017-08-16 | 1,342 | 1,357 | 1,341 | 1,357 | 4,900 | 339.25 |
| 2017-08-15 | 1,357 | 1,369 | 1,329 | 1,352 | 9,300 | 338 |
| 2017-08-14 | 1,273 | 1,329 | 1,255 | 1,303 | 11,200 | 325.75 |
| 2017-08-10 | 1,368 | 1,371 | 1,300 | 1,310 | 8,300 | 327.50 |
| 2017-08-09 | 1,400 | 1,400 | 1,322 | 1,368 | 10,100 | 342 |
| 2017-08-08 | 1,457 | 1,457 | 1,400 | 1,400 | 6,300 | 350 |
| 2017-08-07 | 1,416 | 1,450 | 1,416 | 1,437 | 8,000 | 359.25 |
| 2017-08-04 | 1,419 | 1,423 | 1,401 | 1,415 | 7,300 | 353.75 |
| 2017-08-03 | 1,363 | 1,389 | 1,363 | 1,389 | 8,300 | 347.25 |
| 2017-08-02 | 1,302 | 1,366 | 1,286 | 1,347 | 11,600 | 336.75 |
| 2017-08-01 | 1,419 | 1,419 | 1,292 | 1,332 | 22,100 | 333 |
| 2017-07-31 | 1,480 | 1,484 | 1,374 | 1,420 | 21,000 | 355 |
| 2017-07-28 | 1,500 | 1,520 | 1,483 | 1,486 | 11,000 | 371.50 |
| 2017-07-27 | 1,486 | 1,523 | 1,486 | 1,523 | 9,300 | 380.75 |
| 2017-07-26 | 1,515 | 1,529 | 1,512 | 1,527 | 15,500 | 381.75 |
| 2017-07-25 | 1,496 | 1,516 | 1,495 | 1,516 | 9,300 | 379 |
| 2017-07-24 | 1,495 | 1,513 | 1,491 | 1,506 | 10,600 | 376.50 |
| 2017-07-21 | 1,487 | 1,518 | 1,487 | 1,495 | 7,400 | 373.75 |
| 2017-07-20 | 1,520 | 1,534 | 1,482 | 1,486 | 27,500 | 371.50 |
| 2017-07-19 | 1,481 | 1,543 | 1,460 | 1,539 | 32,400 | 384.75 |
| 2017-07-18 | 1,501 | 1,520 | 1,490 | 1,491 | 15,000 | 372.75 |
| 2017-07-14 | 1,506 | 1,543 | 1,485 | 1,535 | 34,100 | 383.75 |
| 2017-07-13 | 1,521 | 1,538 | 1,460 | 1,482 | 42,800 | 370.50 |
| 2017-07-12 | 1,482 | 1,522 | 1,481 | 1,522 | 40,700 | 380.50 |
| 2017-07-11 | 1,469 | 1,495 | 1,469 | 1,480 | 30,900 | 370 |
| 2017-07-10 | 1,485 | 1,489 | 1,446 | 1,469 | 15,000 | 367.25 |
| 2017-07-07 | 1,420 | 1,450 | 1,394 | 1,438 | 22,000 | 359.50 |
| 2017-07-06 | 1,375 | 1,462 | 1,375 | 1,427 | 17,300 | 356.75 |
| 2017-07-05 | 1,371 | 1,480 | 1,371 | 1,399 | 25,200 | 349.75 |
| 2017-07-04 | 1,450 | 1,483 | 1,320 | 1,356 | 48,100 | 339 |
| 2017-07-03 | 1,373 | 1,447 | 1,373 | 1,439 | 25,800 | 359.75 |
| 2017-06-30 | 1,316 | 1,408 | 1,300 | 1,373 | 52,400 | 343.25 |
| 2017-06-29 | 1,349 | 1,349 | 1,320 | 1,327 | 7,200 | 331.75 |
| 2017-06-28 | 1,310 | 1,359 | 1,310 | 1,320 | 13,500 | 330 |
| 2017-06-27 | 1,319 | 1,319 | 1,295 | 1,307 | 8,400 | 326.75 |
| 2017-06-26 | 1,303 | 1,309 | 1,276 | 1,294 | 21,200 | 323.50 |
| 2017-06-23 | 1,369 | 1,369 | 1,304 | 1,314 | 32,200 | 328.50 |
| 2017-06-22 | 1,390 | 1,393 | 1,330 | 1,342 | 46,200 | 335.50 |
| 2017-06-21 | 1,348 | 1,394 | 1,320 | 1,370 | 136,800 | 342.50 |
| 2017-06-20 | 1,695 | 1,750 | 1,404 | 1,408 | 698,000 | 352 |
| 2017-06-19 | 1,470 | 1,470 | 1,470 | 1,470 | 35,400 | 367.50 |
| 2017-06-16 | 1,187 | 1,187 | 1,170 | 1,170 | 3,200 | 292.50 |
| 2017-06-15 | 1,189 | 1,190 | 1,160 | 1,187 | 9,200 | 296.75 |
| 2017-06-14 | 1,144 | 1,170 | 1,144 | 1,166 | 4,000 | 291.50 |
| 2017-06-13 | 1,180 | 1,199 | 1,125 | 1,152 | 18,000 | 288 |
| 2017-06-12 | 1,216 | 1,230 | 1,195 | 1,210 | 53,200 | 302.50 |
| 2017-06-09 | 1,185 | 1,195 | 1,171 | 1,184 | 26,600 | 296 |
| 2017-06-08 | 1,150 | 1,185 | 1,149 | 1,185 | 16,300 | 296.25 |
| 2017-06-07 | 1,136 | 1,159 | 1,136 | 1,156 | 7,300 | 289 |
| 2017-06-06 | 1,175 | 1,175 | 1,150 | 1,150 | 13,000 | 287.50 |
| 2017-06-05 | 1,174 | 1,174 | 1,161 | 1,174 | 16,900 | 293.50 |
| 2017-06-02 | 1,150 | 1,152 | 1,116 | 1,152 | 28,400 | 288 |
| 2017-06-01 | 1,175 | 1,185 | 1,157 | 1,164 | 12,700 | 291 |
| 2017-05-31 | 1,194 | 1,194 | 1,169 | 1,182 | 23,400 | 295.50 |
| 2017-05-30 | 1,161 | 1,161 | 1,127 | 1,145 | 33,400 | 286.25 |
| 2017-05-29 | 1,110 | 1,145 | 1,110 | 1,131 | 10,200 | 282.75 |
| 2017-05-26 | 1,079 | 1,102 | 1,079 | 1,102 | 16,600 | 275.50 |
| 2017-05-25 | 1,082 | 1,082 | 1,067 | 1,069 | 8,300 | 267.25 |
| 2017-05-24 | 1,041 | 1,065 | 1,040 | 1,063 | 12,500 | 265.75 |
| 2017-05-23 | 1,036 | 1,036 | 1,029 | 1,035 | 1,400 | 258.75 |
| 2017-05-22 | 1,047 | 1,047 | 1,020 | 1,044 | 6,600 | 261 |
| 2017-05-19 | 1,010 | 1,030 | 1,010 | 1,019 | 4,900 | 254.75 |
| 2017-05-18 | 1,000 | 1,019 | 1,000 | 1,010 | 8,500 | 252.50 |
| 2017-05-17 | 1,040 | 1,050 | 1,025 | 1,025 | 6,100 | 256.25 |
| 2017-05-16 | 1,028 | 1,028 | 1,009 | 1,027 | 6,200 | 256.75 |
| 2017-05-15 | 1,016 | 1,020 | 1,000 | 1,020 | 3,900 | 255 |
| 2017-05-12 | 1,010 | 1,033 | 1,010 | 1,016 | 3,000 | 254 |
| 2017-05-11 | 1,010 | 1,050 | 1,000 | 1,030 | 7,200 | 257.50 |
| 2017-05-10 | 1,024 | 1,026 | 1,003 | 1,013 | 7,000 | 253.25 |
| 2017-05-09 | 1,020 | 1,020 | 990 | 1,010 | 5,200 | 252.50 |
| 2017-05-08 | 1,003 | 1,038 | 1,003 | 1,026 | 12,400 | 256.50 |
| 2017-05-02 | 1,005 | 1,007 | 989 | 989 | 8,100 | 247.25 |
| 2017-05-01 | 999 | 999 | 972 | 985 | 7,800 | 246.25 |
| 2017-04-28 | 946 | 969 | 942 | 964 | 6,700 | 241 |
| 2017-04-27 | 923 | 933 | 923 | 931 | 1,500 | 232.75 |
| 2017-04-26 | 928 | 936 | 915 | 920 | 4,900 | 230 |
| 2017-04-25 | 943 | 943 | 913 | 913 | 9,400 | 228.25 |
| 2017-04-24 | 930 | 942 | 917 | 919 | 5,200 | 229.75 |
| 2017-04-21 | 933 | 940 | 925 | 925 | 5,400 | 231.25 |
| 2017-04-20 | 927 | 930 | 916 | 921 | 10,000 | 230.25 |
| 2017-04-19 | 905 | 923 | 905 | 912 | 2,100 | 228 |
| 2017-04-18 | 939 | 939 | 912 | 912 | 3,000 | 228 |
| 2017-04-17 | 886 | 913 | 885 | 913 | 5,900 | 228.25 |
| 2017-04-14 | 890 | 913 | 878 | 891 | 6,300 | 222.75 |
| 2017-04-13 | 879 | 933 | 878 | 905 | 8,200 | 226.25 |
| 2017-04-12 | 989 | 989 | 903 | 908 | 23,000 | 227 |
| 2017-04-11 | 910 | 1,060 | 905 | 980 | 114,800 | 245 |
| 2017-04-10 | 908 | 915 | 895 | 910 | 5,400 | 227.50 |
| 2017-04-07 | 890 | 905 | 882 | 888 | 10,800 | 222 |
| 2017-04-06 | 935 | 935 | 886 | 890 | 31,600 | 222.50 |
| 2017-04-05 | 972 | 995 | 926 | 965 | 15,200 | 241.25 |
| 2017-04-04 | 1,031 | 1,032 | 986 | 988 | 11,300 | 247 |
| 2017-04-03 | 1,050 | 1,050 | 1,032 | 1,048 | 5,400 | 262 |
| 2017-03-31 | 1,020 | 1,034 | 1,009 | 1,030 | 8,200 | 257.50 |
| 2017-03-30 | 995 | 1,009 | 991 | 1,009 | 10,000 | 252.25 |
| 2017-03-29 | 1,013 | 1,026 | 1,003 | 1,010 | 4,000 | 252.50 |
| 2017-03-28 | 1,040 | 1,040 | 1,013 | 1,013 | 10,100 | 253.25 |
| 2017-03-27 | 1,050 | 1,057 | 1,041 | 1,050 | 6,400 | 262.50 |
| 2017-03-24 | 1,049 | 1,054 | 1,036 | 1,042 | 9,300 | 260.50 |
| 2017-03-23 | 1,060 | 1,067 | 1,025 | 1,038 | 11,500 | 259.50 |
| 2017-03-22 | 1,037 | 1,075 | 1,037 | 1,046 | 16,100 | 261.50 |
| 2017-03-21 | 1,039 | 1,075 | 1,021 | 1,066 | 23,800 | 266.50 |
| 2017-03-17 | 1,050 | 1,050 | 1,000 | 1,000 | 16,600 | 250 |
| 2017-03-16 | 987 | 1,022 | 987 | 1,020 | 12,700 | 255 |
| 2017-03-15 | 1,021 | 1,032 | 983 | 992 | 18,600 | 248 |
| 2017-03-14 | 1,031 | 1,061 | 1,018 | 1,018 | 24,500 | 254.50 |
| 2017-03-13 | 1,142 | 1,165 | 1,052 | 1,055 | 54,200 | 263.75 |
| 2017-03-10 | 1,102 | 1,145 | 1,075 | 1,123 | 53,900 | 280.75 |
| 2017-03-09 | 1,166 | 1,174 | 1,102 | 1,102 | 109,900 | 275.50 |
| 2017-03-08 | 1,233 | 1,339 | 1,165 | 1,218 | 731,800 | 304.50 |
| 2017-03-07 | 1,038 | 1,053 | 990 | 1,053 | 174,500 | 263.25 |
| 2017-03-06 | 920 | 920 | 900 | 901 | 8,800 | 225.25 |
| 2017-03-03 | 895 | 916 | 893 | 906 | 3,900 | 226.50 |
| 2017-03-02 | 875 | 938 | 875 | 900 | 8,700 | 225 |
| 2017-03-01 | 875 | 881 | 875 | 875 | 1,400 | 218.75 |
| 2017-02-28 | 889 | 889 | 881 | 883 | 2,500 | 220.75 |
| 2017-02-27 | 871 | 890 | 871 | 873 | 4,500 | 218.25 |
| 2017-02-24 | 880 | 880 | 862 | 871 | 3,100 | 217.75 |
| 2017-02-23 | 882 | 882 | 872 | 874 | 1,900 | 218.50 |
| 2017-02-22 | 880 | 880 | 872 | 872 | 1,600 | 218 |
| 2017-02-21 | 865 | 872 | 865 | 868 | 2,900 | 217 |
| 2017-02-20 | 857 | 857 | 856 | 857 | 1,400 | 214.25 |
| 2017-02-17 | 860 | 860 | 849 | 857 | 900 | 214.25 |
| 2017-02-16 | 852 | 852 | 851 | 851 | 1,500 | 212.75 |
| 2017-02-15 | 879 | 879 | 850 | 852 | 3,800 | 213 |
| 2017-02-14 | 881 | 881 | 860 | 864 | 2,300 | 216 |
| 2017-02-13 | 855 | 867 | 855 | 862 | 2,300 | 215.50 |
| 2017-02-10 | 874 | 874 | 870 | 870 | 1,500 | 217.50 |
| 2017-02-09 | 882 | 882 | 870 | 871 | 2,500 | 217.75 |
| 2017-02-08 | 881 | 882 | 880 | 882 | 900 | 220.50 |
| 2017-02-07 | 890 | 890 | 873 | 873 | 2,400 | 218.25 |
| 2017-02-06 | 891 | 891 | 878 | 888 | 2,600 | 222 |
| 2017-02-03 | 877 | 890 | 871 | 876 | 6,900 | 219 |
| 2017-02-02 | 868 | 885 | 868 | 877 | 4,000 | 219.25 |
| 2017-02-01 | 867 | 881 | 867 | 875 | 5,700 | 218.75 |
| 2017-01-31 | 880 | 880 | 860 | 880 | 10,200 | 220 |
| 2017-01-30 | 825 | 938 | 825 | 880 | 34,100 | 220 |
| 2017-01-27 | 831 | 839 | 820 | 820 | 6,100 | 205 |
| 2017-01-26 | 843 | 845 | 838 | 840 | 4,200 | 210 |
| 2017-01-25 | 833 | 845 | 828 | 836 | 5,100 | 209 |
| 2017-01-24 | 831 | 831 | 829 | 830 | 3,000 | 207.50 |
| 2017-01-23 | 835 | 835 | 822 | 822 | 3,300 | 205.50 |
| 2017-01-19 | 824 | 828 | 823 | 828 | 2,400 | 207 |
| 2017-01-18 | 819 | 820 | 817 | 820 | 1,100 | 205 |
| 2017-01-17 | 827 | 827 | 817 | 817 | 2,300 | 204.25 |
| 2017-01-16 | 816 | 830 | 816 | 825 | 4,600 | 206.25 |
| 2017-01-13 | 825 | 826 | 816 | 820 | 7,700 | 205 |
| 2017-01-12 | 828 | 828 | 825 | 825 | 1,300 | 206.25 |
| 2017-01-11 | 826 | 834 | 826 | 829 | 3,900 | 207.25 |
| 2017-01-10 | 840 | 840 | 829 | 830 | 5,100 | 207.50 |
| 2017-01-06 | 835 | 835 | 826 | 830 | 5,500 | 207.50 |
| 2017-01-05 | 824 | 828 | 821 | 828 | 3,000 | 207 |
| 2017-01-04 | 823 | 824 | 817 | 818 | 5,500 | 204.50 |
分割・併合履歴 ： [2019-10-30]1株→2株 [2018-07-27]1株→2株 [2013-07-29]1株→2株 [2009-08-03]1株→300株
