3934 (株)ベネフィットジャパン 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 | 1,132 | 1,149 | 1,122 | 1,132 | 23,800 | 1,132 |
| 2017-12-28 | 1,173 | 1,173 | 1,131 | 1,135 | 31,400 | 1,135 |
| 2017-12-27 | 1,150 | 1,180 | 1,149 | 1,168 | 33,000 | 1,168 |
| 2017-12-26 | 1,122 | 1,140 | 1,105 | 1,140 | 21,000 | 1,140 |
| 2017-12-25 | 1,115 | 1,122 | 1,110 | 1,121 | 21,700 | 1,121 |
| 2017-12-22 | 1,104 | 1,118 | 1,100 | 1,106 | 18,400 | 1,106 |
| 2017-12-21 | 1,102 | 1,114 | 1,092 | 1,102 | 12,500 | 1,102 |
| 2017-12-20 | 1,117 | 1,120 | 1,097 | 1,114 | 23,100 | 1,114 |
| 2017-12-19 | 1,088 | 1,120 | 1,080 | 1,114 | 68,100 | 1,114 |
| 2017-12-18 | 1,085 | 1,105 | 1,071 | 1,089 | 55,600 | 1,089 |
| 2017-12-15 | 1,108 | 1,118 | 1,091 | 1,096 | 18,600 | 1,096 |
| 2017-12-14 | 1,081 | 1,117 | 1,081 | 1,105 | 23,800 | 1,105 |
| 2017-12-13 | 1,111 | 1,111 | 1,080 | 1,087 | 53,600 | 1,087 |
| 2017-12-12 | 1,129 | 1,129 | 1,106 | 1,117 | 39,600 | 1,117 |
| 2017-12-11 | 1,133 | 1,134 | 1,082 | 1,133 | 132,000 | 1,133 |
| 2017-12-08 | 1,130 | 1,156 | 1,120 | 1,133 | 65,700 | 1,133 |
| 2017-12-07 | 1,101 | 1,137 | 1,101 | 1,129 | 71,500 | 1,129 |
| 2017-12-06 | 1,085 | 1,133 | 1,083 | 1,116 | 191,300 | 1,116 |
| 2017-12-05 | 1,076 | 1,085 | 1,061 | 1,076 | 65,800 | 1,076 |
| 2017-12-04 | 1,060 | 1,125 | 1,046 | 1,087 | 387,000 | 1,087 |
| 2017-12-01 | 1,063 | 1,065 | 1,031 | 1,039 | 84,900 | 1,039 |
| 2017-11-30 | 1,080 | 1,098 | 1,069 | 1,091 | 12,800 | 1,091 |
| 2017-11-29 | 1,068 | 1,087 | 1,042 | 1,074 | 72,400 | 1,074 |
| 2017-11-28 | 1,040 | 1,043 | 1,031 | 1,038 | 21,100 | 1,038 |
| 2017-11-27 | 1,037 | 1,047 | 1,031 | 1,031 | 13,700 | 1,031 |
| 2017-11-24 | 1,045 | 1,045 | 1,012 | 1,029 | 17,100 | 1,029 |
| 2017-11-22 | 1,035 | 1,045 | 1,034 | 1,034 | 9,000 | 1,034 |
| 2017-11-21 | 1,018 | 1,048 | 1,016 | 1,028 | 13,100 | 1,028 |
| 2017-11-20 | 1,005 | 1,020 | 999 | 1,008 | 19,500 | 1,008 |
| 2017-11-17 | 1,003 | 1,003 | 975 | 995 | 36,500 | 995 |
| 2017-11-16 | 970 | 1,011 | 970 | 1,007 | 50,900 | 1,007 |
| 2017-11-15 | 1,040 | 1,040 | 978 | 978 | 152,400 | 978 |
| 2017-11-13 | 1,160 | 1,215 | 1,155 | 1,185 | 36,600 | 1,185 |
| 2017-11-10 | 1,170 | 1,170 | 1,130 | 1,155 | 12,500 | 1,155 |
| 2017-11-09 | 1,175 | 1,197 | 1,161 | 1,185 | 9,600 | 1,185 |
| 2017-11-08 | 1,185 | 1,198 | 1,174 | 1,184 | 4,900 | 1,184 |
| 2017-11-07 | 1,162 | 1,185 | 1,160 | 1,184 | 4,200 | 1,184 |
| 2017-11-06 | 1,189 | 1,189 | 1,127 | 1,170 | 17,000 | 1,170 |
| 2017-11-02 | 1,190 | 1,200 | 1,173 | 1,173 | 6,600 | 1,173 |
| 2017-11-01 | 1,210 | 1,210 | 1,182 | 1,184 | 14,100 | 1,184 |
| 2017-10-31 | 1,204 | 1,225 | 1,191 | 1,209 | 5,700 | 1,209 |
| 2017-10-30 | 1,180 | 1,240 | 1,180 | 1,204 | 41,700 | 1,204 |
| 2017-10-27 | 1,190 | 1,219 | 1,150 | 1,187 | 60,100 | 1,187 |
| 2017-10-26 | 1,123 | 1,175 | 1,121 | 1,141 | 56,400 | 1,141 |
| 2017-10-25 | 1,086 | 1,140 | 1,075 | 1,123 | 37,700 | 1,123 |
| 2017-10-24 | 1,082 | 1,092 | 1,057 | 1,076 | 20,500 | 1,076 |
| 2017-10-23 | 1,065 | 1,070 | 1,050 | 1,070 | 5,000 | 1,070 |
| 2017-10-20 | 1,067 | 1,075 | 1,060 | 1,065 | 19,700 | 1,065 |
| 2017-10-19 | 1,053 | 1,067 | 1,053 | 1,067 | 8,000 | 1,067 |
| 2017-10-18 | 1,065 | 1,080 | 1,041 | 1,051 | 24,300 | 1,051 |
| 2017-10-17 | 1,063 | 1,065 | 1,046 | 1,055 | 7,300 | 1,055 |
| 2017-10-16 | 1,062 | 1,086 | 1,060 | 1,065 | 20,000 | 1,065 |
| 2017-10-13 | 1,050 | 1,069 | 1,028 | 1,051 | 18,000 | 1,051 |
| 2017-10-12 | 1,054 | 1,055 | 1,042 | 1,043 | 4,600 | 1,043 |
| 2017-10-11 | 1,065 | 1,066 | 1,050 | 1,057 | 4,000 | 1,057 |
| 2017-10-10 | 1,066 | 1,070 | 1,047 | 1,054 | 7,900 | 1,054 |
| 2017-10-06 | 1,053 | 1,073 | 1,052 | 1,060 | 9,900 | 1,060 |
| 2017-10-05 | 1,030 | 1,058 | 1,026 | 1,053 | 9,600 | 1,053 |
| 2017-10-04 | 1,053 | 1,053 | 1,041 | 1,043 | 9,900 | 1,043 |
| 2017-10-03 | 1,083 | 1,085 | 1,044 | 1,051 | 11,700 | 1,051 |
| 2017-10-02 | 1,040 | 1,075 | 1,036 | 1,060 | 23,700 | 1,060 |
| 2017-09-29 | 1,020 | 1,037 | 1,015 | 1,035 | 7,900 | 1,035 |
| 2017-09-28 | 1,020 | 1,024 | 1,004 | 1,020 | 3,900 | 1,020 |
| 2017-09-27 | 1,024 | 1,030 | 1,020 | 1,020 | 14,100 | 1,020 |
| 2017-09-26 | 1,020 | 1,038 | 1,011 | 1,025 | 13,500 | 1,025 |
| 2017-09-25 | 1,008 | 1,023 | 1,001 | 1,023 | 7,800 | 1,023 |
| 2017-09-22 | 1,015 | 1,018 | 990 | 1,018 | 10,100 | 1,018 |
| 2017-09-21 | 1,020 | 1,024 | 1,012 | 1,019 | 6,200 | 1,019 |
| 2017-09-20 | 1,027 | 1,032 | 1,015 | 1,016 | 6,700 | 1,016 |
| 2017-09-19 | 1,039 | 1,039 | 1,025 | 1,026 | 6,500 | 1,026 |
| 2017-09-15 | 1,050 | 1,050 | 1,022 | 1,025 | 7,800 | 1,025 |
| 2017-09-14 | 1,032 | 1,040 | 1,022 | 1,030 | 8,100 | 1,030 |
| 2017-09-13 | 1,022 | 1,028 | 1,005 | 1,023 | 5,900 | 1,023 |
| 2017-09-12 | 1,038 | 1,038 | 1,010 | 1,011 | 5,000 | 1,011 |
| 2017-09-11 | 1,040 | 1,040 | 1,003 | 1,008 | 3,900 | 1,008 |
| 2017-09-08 | 986 | 1,025 | 984 | 1,000 | 11,500 | 1,000 |
| 2017-09-07 | 1,018 | 1,020 | 991 | 996 | 4,800 | 996 |
| 2017-09-06 | 994 | 1,014 | 974 | 1,010 | 21,100 | 1,010 |
| 2017-09-05 | 1,034 | 1,053 | 1,000 | 1,002 | 20,000 | 1,002 |
| 2017-09-04 | 1,057 | 1,059 | 1,000 | 1,030 | 22,400 | 1,030 |
| 2017-09-01 | 1,050 | 1,065 | 1,045 | 1,065 | 20,300 | 1,065 |
| 2017-08-31 | 1,019 | 1,048 | 1,000 | 1,044 | 47,600 | 1,044 |
| 2017-08-30 | 980 | 1,000 | 980 | 1,000 | 8,100 | 1,000 |
| 2017-08-29 | 972 | 980 | 972 | 980 | 2,900 | 980 |
| 2017-08-28 | 978 | 980 | 965 | 975 | 3,900 | 975 |
| 2017-08-25 | 970 | 979 | 970 | 972 | 3,600 | 972 |
| 2017-08-24 | 964 | 971 | 960 | 970 | 2,300 | 970 |
| 2017-08-23 | 965 | 976 | 959 | 970 | 7,500 | 970 |
| 2017-08-22 | 968 | 968 | 959 | 960 | 2,600 | 960 |
| 2017-08-21 | 952 | 965 | 952 | 960 | 5,900 | 960 |
| 2017-08-18 | 961 | 964 | 952 | 952 | 10,600 | 952 |
| 2017-08-17 | 960 | 972 | 957 | 968 | 4,500 | 968 |
| 2017-08-16 | 932 | 964 | 930 | 954 | 8,900 | 954 |
| 2017-08-15 | 964 | 964 | 911 | 931 | 26,400 | 931 |
| 2017-08-14 | 941 | 956 | 930 | 930 | 11,000 | 930 |
| 2017-08-10 | 951 | 954 | 940 | 952 | 7,800 | 952 |
| 2017-08-09 | 965 | 965 | 950 | 954 | 4,400 | 954 |
| 2017-08-08 | 958 | 965 | 956 | 965 | 9,400 | 965 |
| 2017-08-07 | 961 | 999 | 956 | 956 | 19,000 | 956 |
| 2017-08-04 | 958 | 977 | 958 | 964 | 3,800 | 964 |
| 2017-08-03 | 983 | 995 | 956 | 964 | 9,300 | 964 |
| 2017-08-02 | 998 | 998 | 968 | 983 | 11,600 | 983 |
| 2017-08-01 | 978 | 981 | 961 | 968 | 9,000 | 968 |
| 2017-07-31 | 1,001 | 1,001 | 973 | 977 | 6,500 | 977 |
| 2017-07-28 | 1,000 | 1,000 | 977 | 991 | 8,600 | 991 |
| 2017-07-27 | 1,000 | 1,001 | 990 | 1,000 | 10,200 | 1,000 |
| 2017-07-26 | 1,002 | 1,003 | 990 | 995 | 8,300 | 995 |
| 2017-07-25 | 979 | 1,009 | 979 | 1,002 | 15,500 | 1,002 |
| 2017-07-24 | 1,009 | 1,009 | 990 | 990 | 14,800 | 990 |
| 2017-07-21 | 1,030 | 1,035 | 980 | 999 | 85,300 | 999 |
| 2017-07-20 | 942 | 948 | 938 | 948 | 8,100 | 948 |
| 2017-07-19 | 950 | 955 | 946 | 947 | 6,900 | 947 |
| 2017-07-18 | 965 | 966 | 950 | 953 | 5,400 | 953 |
| 2017-07-14 | 971 | 971 | 950 | 964 | 4,100 | 964 |
| 2017-07-13 | 979 | 979 | 960 | 965 | 5,400 | 965 |
| 2017-07-12 | 980 | 982 | 970 | 970 | 3,300 | 970 |
| 2017-07-11 | 966 | 979 | 960 | 976 | 6,400 | 976 |
| 2017-07-10 | 970 | 980 | 958 | 961 | 12,200 | 961 |
| 2017-07-07 | 963 | 963 | 952 | 959 | 4,300 | 959 |
| 2017-07-06 | 966 | 970 | 952 | 963 | 4,900 | 963 |
| 2017-07-05 | 949 | 962 | 944 | 951 | 4,600 | 951 |
| 2017-07-04 | 960 | 970 | 959 | 960 | 10,900 | 960 |
| 2017-07-03 | 935 | 951 | 922 | 951 | 9,500 | 951 |
| 2017-06-30 | 925 | 929 | 915 | 928 | 19,000 | 928 |
| 2017-06-29 | 978 | 979 | 939 | 946 | 22,000 | 946 |
| 2017-06-28 | 1,000 | 1,000 | 960 | 972 | 17,800 | 972 |
| 2017-06-27 | 3,015 | 3,020 | 2,998 | 2,999 | 5,600 | 999.67 |
| 2017-06-26 | 3,015 | 3,020 | 2,990 | 2,997 | 4,200 | 999 |
| 2017-06-23 | 3,005 | 3,045 | 2,989 | 3,010 | 12,000 | 1,003.33 |
| 2017-06-22 | 3,030 | 3,045 | 3,000 | 3,015 | 3,600 | 1,005 |
| 2017-06-21 | 3,020 | 3,050 | 3,000 | 3,000 | 5,200 | 1,000 |
| 2017-06-20 | 3,030 | 3,050 | 3,025 | 3,025 | 3,500 | 1,008.33 |
| 2017-06-19 | 3,010 | 3,030 | 2,998 | 3,025 | 8,900 | 1,008.33 |
| 2017-06-16 | 2,975 | 3,020 | 2,970 | 3,015 | 6,500 | 1,005 |
| 2017-06-15 | 2,986 | 2,991 | 2,970 | 2,971 | 4,100 | 990.33 |
| 2017-06-14 | 2,990 | 2,990 | 2,965 | 2,989 | 5,700 | 996.33 |
| 2017-06-13 | 2,963 | 2,964 | 2,954 | 2,954 | 3,100 | 984.67 |
| 2017-06-12 | 2,992 | 3,000 | 2,960 | 2,965 | 9,300 | 988.33 |
| 2017-06-09 | 2,960 | 3,010 | 2,960 | 2,980 | 6,600 | 993.33 |
| 2017-06-08 | 2,984 | 3,020 | 2,962 | 2,963 | 5,700 | 987.67 |
| 2017-06-07 | 2,999 | 2,999 | 2,960 | 2,984 | 3,900 | 994.67 |
| 2017-06-06 | 3,030 | 3,035 | 2,980 | 2,985 | 3,700 | 995 |
| 2017-06-05 | 3,020 | 3,040 | 2,988 | 3,025 | 9,600 | 1,008.33 |
| 2017-06-02 | 3,010 | 3,025 | 2,975 | 2,985 | 18,800 | 995 |
| 2017-06-01 | 3,015 | 3,050 | 2,999 | 3,010 | 13,300 | 1,003.33 |
| 2017-05-31 | 2,968 | 2,999 | 2,968 | 2,985 | 3,800 | 995 |
| 2017-05-30 | 2,960 | 2,979 | 2,956 | 2,975 | 3,200 | 991.67 |
| 2017-05-29 | 2,971 | 2,971 | 2,948 | 2,955 | 2,500 | 985 |
| 2017-05-26 | 2,963 | 2,972 | 2,940 | 2,971 | 4,200 | 990.33 |
| 2017-05-25 | 2,996 | 2,996 | 2,925 | 2,969 | 12,500 | 989.67 |
| 2017-05-24 | 2,989 | 3,000 | 2,954 | 2,972 | 6,200 | 990.67 |
| 2017-05-23 | 2,997 | 2,997 | 2,909 | 2,954 | 15,000 | 984.67 |
| 2017-05-22 | 3,090 | 3,095 | 2,980 | 3,030 | 38,400 | 1,010 |
| 2017-05-19 | 3,030 | 3,055 | 2,885 | 3,020 | 92,000 | 1,006.67 |
| 2017-05-18 | 2,736 | 2,736 | 2,706 | 2,726 | 3,400 | 908.67 |
| 2017-05-17 | 2,750 | 2,755 | 2,741 | 2,750 | 4,000 | 916.67 |
| 2017-05-16 | 2,769 | 2,769 | 2,730 | 2,750 | 2,400 | 916.67 |
| 2017-05-15 | 2,705 | 2,799 | 2,705 | 2,719 | 5,500 | 906.33 |
| 2017-05-12 | 2,940 | 3,095 | 2,690 | 2,740 | 20,900 | 913.33 |
| 2017-05-11 | 2,930 | 2,951 | 2,891 | 2,944 | 5,300 | 981.33 |
| 2017-05-10 | 2,905 | 2,950 | 2,905 | 2,950 | 3,600 | 983.33 |
| 2017-05-09 | 2,860 | 2,928 | 2,860 | 2,924 | 4,700 | 974.67 |
| 2017-05-08 | 2,852 | 2,891 | 2,852 | 2,870 | 4,300 | 956.67 |
| 2017-05-02 | 2,879 | 2,879 | 2,850 | 2,869 | 900 | 956.33 |
| 2017-05-01 | 2,771 | 2,883 | 2,771 | 2,883 | 6,000 | 961 |
| 2017-04-28 | 2,855 | 2,855 | 2,821 | 2,821 | 500 | 940.33 |
| 2017-04-27 | 2,871 | 2,897 | 2,830 | 2,855 | 3,900 | 951.67 |
| 2017-04-26 | 2,790 | 2,860 | 2,790 | 2,860 | 3,200 | 953.33 |
| 2017-04-25 | 2,797 | 2,798 | 2,759 | 2,798 | 1,100 | 932.67 |
| 2017-04-24 | 2,833 | 2,833 | 2,735 | 2,747 | 2,200 | 915.67 |
| 2017-04-21 | 2,785 | 2,816 | 2,711 | 2,783 | 12,400 | 927.67 |
| 2017-04-20 | 2,674 | 2,774 | 2,662 | 2,774 | 3,700 | 924.67 |
| 2017-04-19 | 2,671 | 2,680 | 2,619 | 2,680 | 2,200 | 893.33 |
| 2017-04-18 | 2,645 | 2,680 | 2,630 | 2,680 | 4,900 | 893.33 |
| 2017-04-17 | 2,571 | 2,599 | 2,556 | 2,579 | 2,400 | 859.67 |
| 2017-04-14 | 2,561 | 2,650 | 2,521 | 2,521 | 7,000 | 840.33 |
| 2017-04-13 | 2,550 | 2,599 | 2,498 | 2,563 | 7,300 | 854.33 |
| 2017-04-12 | 2,720 | 2,720 | 2,550 | 2,600 | 12,400 | 866.67 |
| 2017-04-11 | 2,763 | 2,763 | 2,710 | 2,720 | 3,800 | 906.67 |
| 2017-04-10 | 2,723 | 2,825 | 2,713 | 2,760 | 16,500 | 920 |
| 2017-04-07 | 2,666 | 2,748 | 2,660 | 2,748 | 8,300 | 916 |
| 2017-04-06 | 2,765 | 2,781 | 2,665 | 2,665 | 18,300 | 888.33 |
| 2017-04-05 | 2,841 | 2,877 | 2,805 | 2,815 | 8,800 | 938.33 |
| 2017-04-04 | 3,080 | 3,115 | 2,812 | 2,857 | 22,300 | 952.33 |
| 2017-04-03 | 3,155 | 3,155 | 3,025 | 3,100 | 9,500 | 1,033.33 |
| 2017-03-31 | 2,928 | 3,345 | 2,928 | 3,085 | 60,800 | 1,028.33 |
| 2017-03-30 | 2,865 | 3,015 | 2,865 | 2,880 | 13,400 | 960 |
| 2017-03-29 | 2,795 | 2,853 | 2,795 | 2,849 | 2,300 | 949.67 |
| 2017-03-28 | 2,782 | 2,813 | 2,781 | 2,786 | 4,400 | 928.67 |
| 2017-03-27 | 2,814 | 2,815 | 2,760 | 2,803 | 3,900 | 934.33 |
| 2017-03-24 | 2,723 | 2,806 | 2,717 | 2,806 | 6,000 | 935.33 |
| 2017-03-23 | 2,792 | 2,800 | 2,769 | 2,792 | 2,000 | 930.67 |
| 2017-03-22 | 2,762 | 2,799 | 2,750 | 2,799 | 4,800 | 933 |
| 2017-03-21 | 2,795 | 2,819 | 2,783 | 2,792 | 3,800 | 930.67 |
| 2017-03-17 | 2,773 | 2,809 | 2,773 | 2,790 | 12,200 | 930 |
| 2017-03-16 | 2,755 | 2,829 | 2,755 | 2,790 | 5,200 | 930 |
| 2017-03-15 | 2,858 | 2,858 | 2,792 | 2,795 | 4,600 | 931.67 |
| 2017-03-14 | 2,889 | 2,889 | 2,820 | 2,835 | 2,500 | 945 |
| 2017-03-13 | 2,893 | 2,893 | 2,855 | 2,855 | 4,800 | 951.67 |
| 2017-03-10 | 2,867 | 2,908 | 2,867 | 2,895 | 10,600 | 965 |
| 2017-03-09 | 2,783 | 2,889 | 2,780 | 2,867 | 4,600 | 955.67 |
| 2017-03-08 | 2,825 | 2,825 | 2,784 | 2,814 | 3,600 | 938 |
| 2017-03-07 | 2,748 | 2,830 | 2,748 | 2,830 | 8,500 | 943.33 |
| 2017-03-06 | 2,790 | 2,800 | 2,743 | 2,747 | 7,800 | 915.67 |
| 2017-03-03 | 2,860 | 2,860 | 2,807 | 2,816 | 8,400 | 938.67 |
| 2017-03-02 | 2,893 | 2,950 | 2,854 | 2,854 | 11,600 | 951.33 |
| 2017-03-01 | 2,960 | 2,965 | 2,895 | 2,907 | 6,900 | 969 |
| 2017-02-28 | 2,946 | 2,961 | 2,946 | 2,955 | 5,000 | 985 |
| 2017-02-27 | 2,898 | 2,940 | 2,875 | 2,940 | 7,800 | 980 |
| 2017-02-24 | 2,800 | 2,899 | 2,795 | 2,878 | 8,600 | 959.33 |
| 2017-02-23 | 2,780 | 2,799 | 2,779 | 2,790 | 6,000 | 930 |
| 2017-02-22 | 2,752 | 2,808 | 2,752 | 2,781 | 5,000 | 927 |
| 2017-02-21 | 2,835 | 2,835 | 2,760 | 2,777 | 7,600 | 925.67 |
| 2017-02-20 | 2,812 | 2,829 | 2,785 | 2,785 | 10,400 | 928.33 |
| 2017-02-17 | 2,741 | 2,893 | 2,706 | 2,885 | 14,200 | 961.67 |
| 2017-02-16 | 2,787 | 2,790 | 2,727 | 2,760 | 18,200 | 920 |
| 2017-02-15 | 2,835 | 2,885 | 2,752 | 2,756 | 42,300 | 918.67 |
| 2017-02-14 | 3,120 | 3,120 | 2,970 | 3,005 | 24,300 | 1,001.67 |
| 2017-02-13 | 3,020 | 3,180 | 3,020 | 3,120 | 6,300 | 1,040 |
| 2017-02-10 | 3,085 | 3,085 | 2,990 | 3,015 | 5,900 | 1,005 |
| 2017-02-09 | 3,100 | 3,100 | 3,050 | 3,085 | 5,500 | 1,028.33 |
| 2017-02-08 | 2,999 | 3,095 | 2,985 | 3,035 | 9,300 | 1,011.67 |
| 2017-02-07 | 3,055 | 3,055 | 2,975 | 2,981 | 8,900 | 993.67 |
| 2017-02-06 | 3,095 | 3,105 | 3,055 | 3,090 | 3,900 | 1,030 |
| 2017-02-03 | 3,100 | 3,200 | 3,080 | 3,105 | 7,300 | 1,035 |
| 2017-02-02 | 3,070 | 3,130 | 3,050 | 3,130 | 6,000 | 1,043.33 |
| 2017-02-01 | 3,080 | 3,110 | 3,005 | 3,025 | 8,900 | 1,008.33 |
| 2017-01-31 | 3,150 | 3,185 | 3,090 | 3,150 | 3,800 | 1,050 |
| 2017-01-30 | 3,230 | 3,260 | 3,170 | 3,175 | 4,800 | 1,058.33 |
| 2017-01-27 | 3,295 | 3,295 | 3,245 | 3,245 | 2,000 | 1,081.67 |
| 2017-01-26 | 3,250 | 3,320 | 3,205 | 3,280 | 9,300 | 1,093.33 |
| 2017-01-25 | 3,185 | 3,270 | 3,100 | 3,265 | 14,700 | 1,088.33 |
| 2017-01-24 | 3,155 | 3,190 | 3,060 | 3,185 | 20,000 | 1,061.67 |
| 2017-01-23 | 2,872 | 3,200 | 2,871 | 3,200 | 45,200 | 1,066.67 |
| 2017-01-20 | 2,820 | 2,870 | 2,820 | 2,841 | 6,700 | 947 |
| 2017-01-19 | 2,777 | 2,814 | 2,776 | 2,797 | 7,700 | 932.33 |
| 2017-01-18 | 2,721 | 2,750 | 2,700 | 2,728 | 10,200 | 909.33 |
| 2017-01-17 | 2,718 | 2,780 | 2,718 | 2,762 | 6,500 | 920.67 |
| 2017-01-16 | 2,794 | 2,795 | 2,711 | 2,740 | 11,400 | 913.33 |
| 2017-01-13 | 2,814 | 2,845 | 2,792 | 2,800 | 8,500 | 933.33 |
| 2017-01-12 | 2,899 | 2,899 | 2,791 | 2,864 | 11,300 | 954.67 |
| 2017-01-11 | 2,822 | 2,875 | 2,790 | 2,875 | 15,300 | 958.33 |
| 2017-01-10 | 2,810 | 2,895 | 2,731 | 2,772 | 19,600 | 924 |
| 2017-01-06 | 2,759 | 2,771 | 2,699 | 2,760 | 13,700 | 920 |
| 2017-01-05 | 2,626 | 2,787 | 2,600 | 2,730 | 34,800 | 910 |
| 2017-01-04 | 2,430 | 2,597 | 2,430 | 2,576 | 24,600 | 858.67 |
分割・併合履歴 ： [2017-06-28]1株→3株
