4025 多木化学(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 | 5,690 | 5,750 | 5,690 | 5,750 | 2,600 | 2,875 |
| 2017-12-28 | 5,680 | 5,690 | 5,610 | 5,690 | 4,000 | 2,845 |
| 2017-12-27 | 5,570 | 5,700 | 5,570 | 5,670 | 21,000 | 2,835 |
| 2017-12-26 | 5,800 | 5,800 | 5,600 | 5,640 | 33,100 | 2,820 |
| 2017-12-25 | 6,010 | 6,070 | 5,860 | 5,860 | 10,100 | 2,930 |
| 2017-12-22 | 5,910 | 6,010 | 5,850 | 5,920 | 6,300 | 2,960 |
| 2017-12-21 | 5,680 | 5,990 | 5,670 | 5,940 | 20,700 | 2,970 |
| 2017-12-20 | 5,690 | 5,740 | 5,660 | 5,670 | 17,900 | 2,835 |
| 2017-12-19 | 5,750 | 5,750 | 5,660 | 5,700 | 6,500 | 2,850 |
| 2017-12-18 | 5,740 | 5,770 | 5,640 | 5,660 | 7,700 | 2,830 |
| 2017-12-15 | 5,650 | 5,650 | 5,550 | 5,640 | 8,100 | 2,820 |
| 2017-12-14 | 5,560 | 5,610 | 5,560 | 5,590 | 4,800 | 2,795 |
| 2017-12-13 | 5,620 | 5,620 | 5,570 | 5,600 | 5,000 | 2,800 |
| 2017-12-12 | 5,670 | 5,710 | 5,630 | 5,630 | 5,100 | 2,815 |
| 2017-12-11 | 5,590 | 5,680 | 5,580 | 5,670 | 3,900 | 2,835 |
| 2017-12-08 | 5,520 | 5,620 | 5,520 | 5,600 | 4,800 | 2,800 |
| 2017-12-07 | 5,560 | 5,610 | 5,560 | 5,580 | 2,900 | 2,790 |
| 2017-12-06 | 5,580 | 5,580 | 5,550 | 5,560 | 1,800 | 2,780 |
| 2017-12-05 | 5,580 | 5,580 | 5,550 | 5,550 | 2,200 | 2,775 |
| 2017-12-04 | 5,530 | 5,590 | 5,520 | 5,540 | 3,800 | 2,770 |
| 2017-12-01 | 5,550 | 5,550 | 5,510 | 5,530 | 2,700 | 2,765 |
| 2017-11-30 | 5,530 | 5,590 | 5,530 | 5,540 | 3,900 | 2,770 |
| 2017-11-29 | 5,570 | 5,610 | 5,570 | 5,590 | 2,600 | 2,795 |
| 2017-11-28 | 5,620 | 5,620 | 5,510 | 5,590 | 4,500 | 2,795 |
| 2017-11-27 | 5,500 | 5,620 | 5,500 | 5,620 | 6,000 | 2,810 |
| 2017-11-24 | 5,470 | 5,490 | 5,370 | 5,410 | 4,200 | 2,705 |
| 2017-11-22 | 5,310 | 5,520 | 5,300 | 5,400 | 7,700 | 2,700 |
| 2017-11-21 | 5,250 | 5,350 | 5,230 | 5,300 | 3,100 | 2,650 |
| 2017-11-20 | 5,150 | 5,240 | 5,150 | 5,220 | 1,900 | 2,610 |
| 2017-11-17 | 5,130 | 5,180 | 5,130 | 5,150 | 1,100 | 2,575 |
| 2017-11-16 | 5,180 | 5,180 | 5,120 | 5,130 | 1,500 | 2,565 |
| 2017-11-15 | 5,220 | 5,220 | 5,130 | 5,130 | 2,800 | 2,565 |
| 2017-11-13 | 5,190 | 5,190 | 5,130 | 5,170 | 1,100 | 2,585 |
| 2017-11-10 | 5,180 | 5,210 | 5,110 | 5,200 | 1,500 | 2,600 |
| 2017-11-09 | 5,170 | 5,220 | 5,170 | 5,200 | 2,500 | 2,600 |
| 2017-11-08 | 5,080 | 5,140 | 5,080 | 5,140 | 1,600 | 2,570 |
| 2017-11-07 | 5,080 | 5,120 | 5,080 | 5,120 | 1,700 | 2,560 |
| 2017-11-06 | 5,120 | 5,120 | 5,100 | 5,100 | 1,500 | 2,550 |
| 2017-11-02 | 5,080 | 5,130 | 5,070 | 5,130 | 2,300 | 2,565 |
| 2017-11-01 | 5,100 | 5,100 | 5,050 | 5,100 | 3,600 | 2,550 |
| 2017-10-31 | 5,230 | 5,230 | 5,090 | 5,100 | 8,200 | 2,550 |
| 2017-10-30 | 5,020 | 5,240 | 5,020 | 5,240 | 10,200 | 2,620 |
| 2017-10-27 | 5,020 | 5,030 | 5,010 | 5,030 | 2,100 | 2,515 |
| 2017-10-26 | 5,000 | 5,020 | 4,995 | 5,020 | 1,700 | 2,510 |
| 2017-10-25 | 5,000 | 5,020 | 5,000 | 5,010 | 1,400 | 2,505 |
| 2017-10-24 | 5,030 | 5,030 | 5,000 | 5,020 | 2,500 | 2,510 |
| 2017-10-23 | 4,995 | 5,020 | 4,900 | 5,010 | 4,100 | 2,505 |
| 2017-10-20 | 4,950 | 4,985 | 4,945 | 4,985 | 3,600 | 2,492.50 |
| 2017-10-19 | 4,995 | 4,995 | 4,970 | 4,985 | 2,400 | 2,492.50 |
| 2017-10-18 | 4,985 | 4,990 | 4,965 | 4,970 | 1,900 | 2,485 |
| 2017-10-17 | 4,975 | 5,000 | 4,965 | 4,985 | 2,700 | 2,492.50 |
| 2017-10-16 | 4,950 | 4,995 | 4,950 | 4,975 | 3,500 | 2,487.50 |
| 2017-10-13 | 4,935 | 4,990 | 4,915 | 4,960 | 3,400 | 2,480 |
| 2017-10-12 | 4,985 | 4,985 | 4,965 | 4,965 | 1,000 | 2,482.50 |
| 2017-10-11 | 4,985 | 4,985 | 4,915 | 4,950 | 1,500 | 2,475 |
| 2017-10-10 | 4,990 | 4,990 | 4,925 | 4,955 | 2,100 | 2,477.50 |
| 2017-10-06 | 4,965 | 4,990 | 4,965 | 4,990 | 500 | 2,495 |
| 2017-10-05 | 5,010 | 5,010 | 4,880 | 4,965 | 2,700 | 2,482.50 |
| 2017-10-04 | 4,985 | 5,010 | 4,980 | 5,010 | 2,200 | 2,505 |
| 2017-10-03 | 4,895 | 4,960 | 4,835 | 4,940 | 4,200 | 2,470 |
| 2017-10-02 | 4,865 | 4,880 | 4,845 | 4,860 | 2,300 | 2,430 |
| 2017-09-29 | 4,895 | 4,900 | 4,860 | 4,865 | 2,900 | 2,432.50 |
| 2017-09-28 | 4,920 | 4,920 | 4,860 | 4,870 | 2,700 | 2,435 |
| 2017-09-27 | 4,850 | 4,900 | 4,845 | 4,895 | 2,700 | 2,447.50 |
| 2017-09-26 | 4,700 | 4,815 | 4,690 | 4,815 | 5,100 | 2,407.50 |
| 2017-09-25 | 4,750 | 4,760 | 4,705 | 4,705 | 1,800 | 2,352.50 |
| 2017-09-22 | 4,735 | 4,745 | 4,715 | 4,745 | 1,100 | 2,372.50 |
| 2017-09-21 | 4,690 | 4,735 | 4,690 | 4,730 | 2,400 | 2,365 |
| 2017-09-20 | 4,695 | 4,720 | 4,670 | 4,700 | 5,000 | 2,350 |
| 2017-09-19 | 4,660 | 4,695 | 4,640 | 4,695 | 2,400 | 2,347.50 |
| 2017-09-15 | 4,625 | 4,635 | 4,620 | 4,635 | 1,100 | 2,317.50 |
| 2017-09-14 | 4,665 | 4,665 | 4,610 | 4,620 | 700 | 2,310 |
| 2017-09-13 | 4,630 | 4,650 | 4,630 | 4,650 | 400 | 2,325 |
| 2017-09-12 | 4,630 | 4,640 | 4,630 | 4,635 | 900 | 2,317.50 |
| 2017-09-11 | 4,630 | 4,640 | 4,600 | 4,630 | 1,100 | 2,315 |
| 2017-09-08 | 4,550 | 4,640 | 4,545 | 4,630 | 4,300 | 2,315 |
| 2017-09-07 | 4,620 | 4,650 | 4,615 | 4,615 | 1,000 | 2,307.50 |
| 2017-09-06 | 4,585 | 4,615 | 4,580 | 4,610 | 1,300 | 2,305 |
| 2017-09-05 | 4,615 | 4,630 | 4,580 | 4,585 | 1,500 | 2,292.50 |
| 2017-09-04 | 4,615 | 4,625 | 4,615 | 4,620 | 1,500 | 2,310 |
| 2017-09-01 | 4,680 | 4,685 | 4,650 | 4,660 | 1,200 | 2,330 |
| 2017-08-31 | 4,660 | 4,685 | 4,660 | 4,680 | 500 | 2,340 |
| 2017-08-30 | 4,675 | 4,675 | 4,645 | 4,660 | 1,000 | 2,330 |
| 2017-08-29 | 4,650 | 4,650 | 4,615 | 4,625 | 1,100 | 2,312.50 |
| 2017-08-28 | 4,635 | 4,650 | 4,635 | 4,650 | 1,100 | 2,325 |
| 2017-08-25 | 4,615 | 4,615 | 4,615 | 4,615 | 300 | 2,307.50 |
| 2017-08-24 | 4,600 | 4,630 | 4,600 | 4,615 | 1,300 | 2,307.50 |
| 2017-08-23 | 4,545 | 4,585 | 4,545 | 4,585 | 1,600 | 2,292.50 |
| 2017-08-22 | 4,520 | 4,550 | 4,520 | 4,545 | 1,300 | 2,272.50 |
| 2017-08-21 | 4,510 | 4,560 | 4,510 | 4,520 | 1,500 | 2,260 |
| 2017-08-18 | 4,585 | 4,585 | 4,535 | 4,545 | 1,400 | 2,272.50 |
| 2017-08-17 | 4,590 | 4,600 | 4,575 | 4,580 | 1,500 | 2,290 |
| 2017-08-16 | 4,540 | 4,570 | 4,540 | 4,555 | 700 | 2,277.50 |
| 2017-08-15 | 4,515 | 4,565 | 4,515 | 4,540 | 800 | 2,270 |
| 2017-08-14 | 4,530 | 4,540 | 4,510 | 4,515 | 1,600 | 2,257.50 |
| 2017-08-10 | 4,535 | 4,565 | 4,535 | 4,555 | 900 | 2,277.50 |
| 2017-08-09 | 4,555 | 4,555 | 4,535 | 4,540 | 600 | 2,270 |
| 2017-08-08 | 4,605 | 4,605 | 4,560 | 4,560 | 5,800 | 2,280 |
| 2017-08-07 | 4,690 | 4,690 | 4,660 | 4,675 | 1,500 | 2,337.50 |
| 2017-08-04 | 4,695 | 4,695 | 4,625 | 4,660 | 1,100 | 2,330 |
| 2017-08-03 | 4,625 | 4,700 | 4,625 | 4,690 | 2,200 | 2,345 |
| 2017-08-02 | 4,590 | 4,685 | 4,590 | 4,675 | 1,700 | 2,337.50 |
| 2017-08-01 | 4,615 | 4,680 | 4,555 | 4,585 | 2,500 | 2,292.50 |
| 2017-07-31 | 4,600 | 4,600 | 4,540 | 4,575 | 3,700 | 2,287.50 |
| 2017-07-28 | 4,545 | 4,625 | 4,545 | 4,610 | 2,800 | 2,305 |
| 2017-07-27 | 4,585 | 4,585 | 4,535 | 4,535 | 1,100 | 2,267.50 |
| 2017-07-26 | 4,590 | 4,620 | 4,570 | 4,585 | 1,000 | 2,292.50 |
| 2017-07-25 | 4,585 | 4,595 | 4,585 | 4,590 | 900 | 2,295 |
| 2017-07-24 | 4,630 | 4,640 | 4,580 | 4,625 | 2,300 | 2,312.50 |
| 2017-07-21 | 4,555 | 4,625 | 4,555 | 4,625 | 2,000 | 2,312.50 |
| 2017-07-20 | 4,545 | 4,625 | 4,545 | 4,570 | 1,400 | 2,285 |
| 2017-07-19 | 4,515 | 4,585 | 4,515 | 4,585 | 1,200 | 2,292.50 |
| 2017-07-18 | 4,515 | 4,515 | 4,500 | 4,505 | 400 | 2,252.50 |
| 2017-07-14 | 4,515 | 4,550 | 4,515 | 4,515 | 800 | 2,257.50 |
| 2017-07-13 | 4,530 | 4,580 | 4,460 | 4,560 | 4,500 | 2,280 |
| 2017-07-12 | 4,530 | 4,540 | 4,525 | 4,530 | 1,100 | 2,265 |
| 2017-07-11 | 4,480 | 4,630 | 4,480 | 4,560 | 1,600 | 2,280 |
| 2017-07-10 | 4,530 | 4,600 | 4,475 | 4,475 | 2,300 | 2,237.50 |
| 2017-07-07 | 4,530 | 4,600 | 4,530 | 4,600 | 2,400 | 2,300 |
| 2017-07-06 | 4,550 | 4,630 | 4,550 | 4,595 | 2,100 | 2,297.50 |
| 2017-07-05 | 4,585 | 4,600 | 4,550 | 4,550 | 1,400 | 2,275 |
| 2017-07-04 | 4,650 | 4,650 | 4,585 | 4,585 | 1,300 | 2,292.50 |
| 2017-07-03 | 4,600 | 4,630 | 4,575 | 4,600 | 2,500 | 2,300 |
| 2017-06-30 | 4,500 | 4,590 | 4,430 | 4,580 | 4,600 | 2,290 |
| 2017-06-29 | 4,450 | 4,495 | 4,440 | 4,485 | 2,400 | 2,242.50 |
| 2017-06-28 | 4,510 | 4,510 | 4,405 | 4,450 | 1,800 | 2,225 |
| 2017-06-27 | 896 | 902 | 895 | 902 | 6,000 | 2,255 |
| 2017-06-26 | 910 | 910 | 900 | 900 | 5,000 | 2,250 |
| 2017-06-23 | 908 | 909 | 908 | 908 | 8,000 | 2,270 |
| 2017-06-22 | 901 | 914 | 901 | 908 | 20,000 | 2,270 |
| 2017-06-21 | 908 | 909 | 900 | 904 | 8,000 | 2,260 |
| 2017-06-20 | 920 | 920 | 890 | 902 | 23,000 | 2,255 |
| 2017-06-19 | 925 | 927 | 923 | 924 | 13,000 | 2,310 |
| 2017-06-16 | 916 | 924 | 910 | 924 | 5,000 | 2,310 |
| 2017-06-15 | 911 | 911 | 911 | 911 | 1,000 | 2,277.50 |
| 2017-06-14 | 915 | 919 | 911 | 911 | 8,000 | 2,277.50 |
| 2017-06-13 | 911 | 925 | 911 | 917 | 7,000 | 2,292.50 |
| 2017-06-12 | 924 | 924 | 910 | 910 | 11,000 | 2,275 |
| 2017-06-09 | 905 | 924 | 905 | 924 | 13,000 | 2,310 |
| 2017-06-08 | 905 | 918 | 904 | 917 | 17,000 | 2,292.50 |
| 2017-06-07 | 909 | 909 | 909 | 909 | 4,000 | 2,272.50 |
| 2017-06-06 | 926 | 926 | 904 | 911 | 10,000 | 2,277.50 |
| 2017-06-05 | 924 | 926 | 924 | 926 | 2,000 | 2,315 |
| 2017-06-02 | 926 | 934 | 915 | 915 | 10,000 | 2,287.50 |
| 2017-06-01 | 926 | 937 | 926 | 926 | 11,000 | 2,315 |
| 2017-05-31 | 930 | 931 | 930 | 930 | 7,000 | 2,325 |
| 2017-05-30 | 932 | 932 | 920 | 925 | 10,000 | 2,312.50 |
| 2017-05-29 | 926 | 926 | 919 | 923 | 8,000 | 2,307.50 |
| 2017-05-26 | 947 | 947 | 916 | 916 | 11,000 | 2,290 |
| 2017-05-25 | 924 | 947 | 924 | 947 | 10,000 | 2,367.50 |
| 2017-05-24 | 920 | 920 | 913 | 914 | 9,000 | 2,285 |
| 2017-05-23 | 914 | 914 | 908 | 914 | 8,000 | 2,285 |
| 2017-05-22 | 915 | 915 | 905 | 906 | 6,000 | 2,265 |
| 2017-05-19 | 899 | 904 | 899 | 904 | 7,000 | 2,260 |
| 2017-05-18 | 892 | 907 | 892 | 899 | 10,000 | 2,247.50 |
| 2017-05-17 | 904 | 904 | 902 | 902 | 4,000 | 2,255 |
| 2017-05-16 | 904 | 919 | 904 | 919 | 12,000 | 2,297.50 |
| 2017-05-15 | 900 | 908 | 900 | 905 | 11,000 | 2,262.50 |
| 2017-05-12 | 900 | 910 | 891 | 901 | 21,000 | 2,252.50 |
| 2017-05-11 | 914 | 921 | 914 | 921 | 8,000 | 2,302.50 |
| 2017-05-10 | 926 | 927 | 921 | 927 | 8,000 | 2,317.50 |
| 2017-05-09 | 929 | 938 | 919 | 923 | 21,000 | 2,307.50 |
| 2017-05-08 | 966 | 966 | 933 | 939 | 80,000 | 2,347.50 |
| 2017-05-02 | 894 | 902 | 880 | 891 | 11,000 | 2,227.50 |
| 2017-05-01 | 914 | 914 | 899 | 909 | 10,000 | 2,272.50 |
| 2017-04-28 | 901 | 908 | 900 | 906 | 5,000 | 2,265 |
| 2017-04-27 | 903 | 918 | 897 | 897 | 21,000 | 2,242.50 |
| 2017-04-26 | 901 | 901 | 901 | 901 | 3,000 | 2,252.50 |
| 2017-04-25 | 896 | 901 | 896 | 901 | 6,000 | 2,252.50 |
| 2017-04-24 | 894 | 901 | 890 | 897 | 29,000 | 2,242.50 |
| 2017-04-21 | 872 | 879 | 872 | 879 | 7,000 | 2,197.50 |
| 2017-04-20 | 864 | 865 | 860 | 861 | 20,000 | 2,152.50 |
| 2017-04-19 | 839 | 870 | 839 | 853 | 15,000 | 2,132.50 |
| 2017-04-18 | 831 | 840 | 826 | 833 | 10,000 | 2,082.50 |
| 2017-04-17 | 839 | 839 | 830 | 831 | 9,000 | 2,077.50 |
| 2017-04-14 | 835 | 836 | 830 | 830 | 5,000 | 2,075 |
| 2017-04-13 | 825 | 848 | 823 | 835 | 10,000 | 2,087.50 |
| 2017-04-12 | 858 | 859 | 836 | 837 | 13,000 | 2,092.50 |
| 2017-04-11 | 877 | 881 | 868 | 873 | 13,000 | 2,182.50 |
| 2017-04-10 | 886 | 890 | 872 | 890 | 14,000 | 2,225 |
| 2017-04-07 | 888 | 895 | 885 | 895 | 17,000 | 2,237.50 |
| 2017-04-06 | 888 | 888 | 885 | 885 | 4,000 | 2,212.50 |
| 2017-04-05 | 894 | 900 | 894 | 900 | 6,000 | 2,250 |
| 2017-04-04 | 899 | 903 | 893 | 898 | 17,000 | 2,245 |
| 2017-04-03 | 942 | 942 | 899 | 899 | 38,000 | 2,247.50 |
| 2017-03-31 | 950 | 962 | 942 | 942 | 24,000 | 2,355 |
| 2017-03-30 | 941 | 955 | 941 | 949 | 12,000 | 2,372.50 |
| 2017-03-29 | 941 | 950 | 941 | 950 | 12,000 | 2,375 |
| 2017-03-28 | 901 | 934 | 901 | 934 | 21,000 | 2,335 |
| 2017-03-27 | 896 | 897 | 896 | 897 | 5,000 | 2,242.50 |
| 2017-03-24 | 888 | 891 | 887 | 891 | 4,000 | 2,227.50 |
| 2017-03-23 | 908 | 908 | 891 | 891 | 10,000 | 2,227.50 |
| 2017-03-22 | 910 | 910 | 899 | 909 | 17,000 | 2,272.50 |
| 2017-03-21 | 923 | 924 | 907 | 919 | 19,000 | 2,297.50 |
| 2017-03-17 | 927 | 938 | 926 | 938 | 8,000 | 2,345 |
| 2017-03-16 | 935 | 945 | 930 | 930 | 8,000 | 2,325 |
| 2017-03-15 | 945 | 946 | 945 | 946 | 2,000 | 2,365 |
| 2017-03-14 | 942 | 947 | 942 | 944 | 12,000 | 2,360 |
| 2017-03-13 | 942 | 954 | 938 | 947 | 23,000 | 2,367.50 |
| 2017-03-10 | 934 | 947 | 924 | 938 | 51,000 | 2,345 |
| 2017-03-09 | 925 | 934 | 922 | 930 | 18,000 | 2,325 |
| 2017-03-08 | 944 | 944 | 933 | 933 | 19,000 | 2,332.50 |
| 2017-03-07 | 944 | 949 | 939 | 939 | 38,000 | 2,347.50 |
| 2017-03-06 | 914 | 952 | 914 | 941 | 64,000 | 2,352.50 |
| 2017-03-03 | 898 | 904 | 890 | 904 | 8,000 | 2,260 |
| 2017-03-02 | 910 | 911 | 894 | 898 | 16,000 | 2,245 |
| 2017-03-01 | 902 | 903 | 896 | 896 | 4,000 | 2,240 |
| 2017-02-28 | 919 | 919 | 906 | 910 | 8,000 | 2,275 |
| 2017-02-27 | 915 | 915 | 904 | 904 | 2,000 | 2,260 |
| 2017-02-24 | 920 | 920 | 899 | 910 | 10,000 | 2,275 |
| 2017-02-23 | 932 | 932 | 922 | 925 | 12,000 | 2,312.50 |
| 2017-02-22 | 934 | 934 | 920 | 934 | 16,000 | 2,335 |
| 2017-02-21 | 944 | 944 | 920 | 939 | 20,000 | 2,347.50 |
| 2017-02-20 | 947 | 953 | 940 | 944 | 36,000 | 2,360 |
| 2017-02-17 | 941 | 959 | 921 | 948 | 47,000 | 2,370 |
| 2017-02-16 | 935 | 957 | 934 | 941 | 24,000 | 2,352.50 |
| 2017-02-15 | 926 | 938 | 913 | 937 | 40,000 | 2,342.50 |
| 2017-02-14 | 870 | 967 | 870 | 935 | 100,000 | 2,337.50 |
| 2017-02-13 | 852 | 860 | 852 | 860 | 17,000 | 2,150 |
| 2017-02-10 | 855 | 855 | 852 | 852 | 5,000 | 2,130 |
| 2017-02-09 | 850 | 850 | 847 | 847 | 6,000 | 2,117.50 |
| 2017-02-08 | 845 | 850 | 844 | 850 | 11,000 | 2,125 |
| 2017-02-07 | 850 | 850 | 838 | 842 | 9,000 | 2,105 |
| 2017-02-06 | 846 | 847 | 844 | 847 | 11,000 | 2,117.50 |
| 2017-02-03 | 847 | 850 | 835 | 839 | 8,000 | 2,097.50 |
| 2017-02-02 | 847 | 847 | 840 | 840 | 13,000 | 2,100 |
| 2017-02-01 | 839 | 843 | 838 | 841 | 16,000 | 2,102.50 |
| 2017-01-31 | 831 | 841 | 831 | 835 | 21,000 | 2,087.50 |
| 2017-01-30 | 827 | 840 | 827 | 837 | 19,000 | 2,092.50 |
| 2017-01-27 | 833 | 837 | 827 | 827 | 16,000 | 2,067.50 |
| 2017-01-26 | 820 | 829 | 818 | 827 | 16,000 | 2,067.50 |
| 2017-01-25 | 813 | 818 | 812 | 817 | 9,000 | 2,042.50 |
| 2017-01-24 | 811 | 812 | 808 | 812 | 10,000 | 2,030 |
| 2017-01-23 | 804 | 811 | 804 | 806 | 9,000 | 2,015 |
| 2017-01-20 | 807 | 814 | 804 | 814 | 12,000 | 2,035 |
| 2017-01-19 | 807 | 807 | 795 | 804 | 7,000 | 2,010 |
| 2017-01-18 | 795 | 795 | 789 | 794 | 9,000 | 1,985 |
| 2017-01-17 | 797 | 802 | 797 | 798 | 16,000 | 1,995 |
| 2017-01-16 | 809 | 809 | 800 | 805 | 14,000 | 2,012.50 |
| 2017-01-13 | 803 | 809 | 800 | 809 | 24,000 | 2,022.50 |
| 2017-01-12 | 804 | 809 | 799 | 799 | 34,000 | 1,997.50 |
| 2017-01-11 | 797 | 810 | 797 | 807 | 31,000 | 2,017.50 |
| 2017-01-10 | 804 | 814 | 798 | 798 | 20,000 | 1,995 |
| 2017-01-06 | 800 | 811 | 800 | 811 | 20,000 | 2,027.50 |
| 2017-01-05 | 811 | 812 | 807 | 807 | 21,000 | 2,017.50 |
| 2017-01-04 | 787 | 808 | 785 | 807 | 46,000 | 2,017.50 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2017-06-28]1株→0.2株
