4218 ニチバン(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 | 3,170 | 3,170 | 3,120 | 3,170 | 18,100 | 3,170 |
| 2017-12-28 | 3,210 | 3,210 | 3,140 | 3,160 | 27,100 | 3,160 |
| 2017-12-27 | 3,210 | 3,210 | 3,145 | 3,170 | 19,900 | 3,170 |
| 2017-12-26 | 3,235 | 3,245 | 3,135 | 3,155 | 34,900 | 3,155 |
| 2017-12-25 | 3,145 | 3,240 | 3,145 | 3,235 | 43,900 | 3,235 |
| 2017-12-22 | 3,060 | 3,215 | 3,060 | 3,120 | 103,000 | 3,120 |
| 2017-12-21 | 3,030 | 3,110 | 3,025 | 3,030 | 52,000 | 3,030 |
| 2017-12-20 | 2,977 | 3,090 | 2,947 | 3,035 | 70,000 | 3,035 |
| 2017-12-19 | 3,090 | 3,110 | 2,927 | 2,977 | 112,800 | 2,977 |
| 2017-12-18 | 3,045 | 3,160 | 3,045 | 3,085 | 65,700 | 3,085 |
| 2017-12-15 | 3,010 | 3,030 | 2,971 | 3,015 | 45,900 | 3,015 |
| 2017-12-14 | 3,055 | 3,055 | 3,005 | 3,035 | 47,500 | 3,035 |
| 2017-12-13 | 2,957 | 3,115 | 2,954 | 3,055 | 93,900 | 3,055 |
| 2017-12-12 | 3,000 | 3,000 | 2,937 | 2,962 | 64,400 | 2,962 |
| 2017-12-11 | 3,050 | 3,100 | 2,989 | 3,000 | 51,200 | 3,000 |
| 2017-12-08 | 2,950 | 3,025 | 2,950 | 2,988 | 40,200 | 2,988 |
| 2017-12-07 | 2,965 | 3,100 | 2,964 | 2,995 | 84,200 | 2,995 |
| 2017-12-06 | 2,911 | 2,970 | 2,898 | 2,945 | 26,600 | 2,945 |
| 2017-12-05 | 2,849 | 2,935 | 2,849 | 2,920 | 25,400 | 2,920 |
| 2017-12-04 | 2,915 | 2,948 | 2,835 | 2,837 | 30,200 | 2,837 |
| 2017-12-01 | 2,963 | 2,993 | 2,881 | 2,898 | 39,200 | 2,898 |
| 2017-11-30 | 2,944 | 3,010 | 2,880 | 2,963 | 53,900 | 2,963 |
| 2017-11-29 | 2,981 | 3,030 | 2,941 | 2,944 | 57,900 | 2,944 |
| 2017-11-28 | 2,897 | 3,000 | 2,861 | 2,963 | 79,200 | 2,963 |
| 2017-11-27 | 2,848 | 2,858 | 2,812 | 2,818 | 46,100 | 2,818 |
| 2017-11-24 | 2,825 | 2,856 | 2,801 | 2,810 | 30,700 | 2,810 |
| 2017-11-22 | 2,902 | 2,938 | 2,815 | 2,817 | 87,400 | 2,817 |
| 2017-11-21 | 2,935 | 3,055 | 2,900 | 2,949 | 94,900 | 2,949 |
| 2017-11-20 | 2,814 | 2,956 | 2,814 | 2,942 | 97,200 | 2,942 |
| 2017-11-17 | 2,758 | 2,858 | 2,758 | 2,800 | 54,400 | 2,800 |
| 2017-11-16 | 2,665 | 2,778 | 2,665 | 2,756 | 35,800 | 2,756 |
| 2017-11-15 | 2,690 | 2,697 | 2,636 | 2,665 | 62,900 | 2,665 |
| 2017-11-13 | 2,700 | 2,735 | 2,683 | 2,714 | 30,200 | 2,714 |
| 2017-11-10 | 2,660 | 2,735 | 2,620 | 2,708 | 38,200 | 2,708 |
| 2017-11-09 | 2,695 | 2,761 | 2,662 | 2,711 | 65,900 | 2,711 |
| 2017-11-08 | 2,619 | 2,690 | 2,470 | 2,683 | 83,100 | 2,683 |
| 2017-11-07 | 2,596 | 2,621 | 2,568 | 2,619 | 23,400 | 2,619 |
| 2017-11-06 | 2,558 | 2,610 | 2,542 | 2,596 | 21,200 | 2,596 |
| 2017-11-02 | 2,561 | 2,561 | 2,514 | 2,550 | 27,400 | 2,550 |
| 2017-11-01 | 2,558 | 2,603 | 2,550 | 2,567 | 34,900 | 2,567 |
| 2017-10-31 | 2,541 | 2,558 | 2,519 | 2,529 | 19,600 | 2,529 |
| 2017-10-30 | 2,498 | 2,573 | 2,484 | 2,540 | 71,600 | 2,540 |
| 2017-10-27 | 2,527 | 2,532 | 2,515 | 2,518 | 10,800 | 2,518 |
| 2017-10-26 | 2,490 | 2,535 | 2,474 | 2,527 | 13,400 | 2,527 |
| 2017-10-25 | 2,540 | 2,558 | 2,490 | 2,501 | 87,700 | 2,501 |
| 2017-10-24 | 2,497 | 2,570 | 2,492 | 2,515 | 47,000 | 2,515 |
| 2017-10-23 | 2,498 | 2,498 | 2,434 | 2,475 | 19,100 | 2,475 |
| 2017-10-20 | 2,406 | 2,469 | 2,399 | 2,441 | 28,200 | 2,441 |
| 2017-10-19 | 2,406 | 2,418 | 2,400 | 2,409 | 15,800 | 2,409 |
| 2017-10-18 | 2,413 | 2,431 | 2,383 | 2,428 | 24,900 | 2,428 |
| 2017-10-17 | 2,401 | 2,446 | 2,391 | 2,413 | 34,600 | 2,413 |
| 2017-10-16 | 2,428 | 2,431 | 2,381 | 2,416 | 29,500 | 2,416 |
| 2017-10-13 | 2,493 | 2,509 | 2,391 | 2,428 | 38,300 | 2,428 |
| 2017-10-12 | 2,541 | 2,549 | 2,407 | 2,445 | 53,900 | 2,445 |
| 2017-10-11 | 2,620 | 2,620 | 2,512 | 2,521 | 31,000 | 2,521 |
| 2017-10-10 | 2,630 | 2,630 | 2,592 | 2,606 | 31,400 | 2,606 |
| 2017-10-06 | 2,550 | 2,645 | 2,521 | 2,630 | 51,900 | 2,630 |
| 2017-10-05 | 2,440 | 2,563 | 2,411 | 2,550 | 52,100 | 2,550 |
| 2017-10-04 | 2,351 | 2,537 | 2,341 | 2,477 | 74,900 | 2,477 |
| 2017-10-03 | 2,413 | 2,438 | 2,352 | 2,357 | 29,100 | 2,357 |
| 2017-10-02 | 2,350 | 2,445 | 2,329 | 2,390 | 44,500 | 2,390 |
| 2017-09-29 | 2,278 | 2,340 | 2,277 | 2,330 | 26,800 | 2,330 |
| 2017-09-28 | 2,305 | 2,317 | 2,278 | 2,286 | 32,000 | 2,286 |
| 2017-09-27 | 2,260 | 2,324 | 2,246 | 2,324 | 27,100 | 2,324 |
| 2017-09-26 | 1,114 | 1,142 | 1,112 | 1,130 | 147,000 | 2,260 |
| 2017-09-25 | 1,151 | 1,163 | 1,112 | 1,125 | 75,000 | 2,250 |
| 2017-09-22 | 1,140 | 1,145 | 1,131 | 1,142 | 54,000 | 2,284 |
| 2017-09-21 | 1,141 | 1,153 | 1,135 | 1,138 | 59,000 | 2,276 |
| 2017-09-20 | 1,142 | 1,148 | 1,138 | 1,146 | 42,000 | 2,292 |
| 2017-09-19 | 1,134 | 1,151 | 1,134 | 1,151 | 38,000 | 2,302 |
| 2017-09-15 | 1,145 | 1,153 | 1,121 | 1,139 | 83,000 | 2,278 |
| 2017-09-14 | 1,135 | 1,145 | 1,118 | 1,145 | 40,000 | 2,290 |
| 2017-09-13 | 1,127 | 1,138 | 1,107 | 1,138 | 61,000 | 2,276 |
| 2017-09-12 | 1,114 | 1,114 | 1,096 | 1,107 | 52,000 | 2,214 |
| 2017-09-11 | 1,101 | 1,143 | 1,100 | 1,107 | 72,000 | 2,214 |
| 2017-09-08 | 1,100 | 1,112 | 1,085 | 1,101 | 72,000 | 2,202 |
| 2017-09-07 | 1,100 | 1,108 | 1,088 | 1,102 | 24,000 | 2,204 |
| 2017-09-06 | 1,087 | 1,095 | 1,074 | 1,093 | 25,000 | 2,186 |
| 2017-09-05 | 1,110 | 1,119 | 1,085 | 1,095 | 43,000 | 2,190 |
| 2017-09-04 | 1,129 | 1,137 | 1,108 | 1,108 | 35,000 | 2,216 |
| 2017-09-01 | 1,128 | 1,153 | 1,116 | 1,135 | 56,000 | 2,270 |
| 2017-08-31 | 1,117 | 1,123 | 1,117 | 1,120 | 24,000 | 2,240 |
| 2017-08-30 | 1,119 | 1,121 | 1,108 | 1,112 | 50,000 | 2,224 |
| 2017-08-29 | 1,115 | 1,119 | 1,093 | 1,100 | 62,000 | 2,200 |
| 2017-08-28 | 1,124 | 1,130 | 1,118 | 1,123 | 16,000 | 2,246 |
| 2017-08-25 | 1,122 | 1,127 | 1,107 | 1,124 | 38,000 | 2,248 |
| 2017-08-24 | 1,124 | 1,133 | 1,120 | 1,122 | 18,000 | 2,244 |
| 2017-08-23 | 1,136 | 1,136 | 1,111 | 1,124 | 50,000 | 2,248 |
| 2017-08-22 | 1,140 | 1,160 | 1,126 | 1,127 | 47,000 | 2,254 |
| 2017-08-21 | 1,140 | 1,149 | 1,122 | 1,142 | 43,000 | 2,284 |
| 2017-08-18 | 1,142 | 1,147 | 1,125 | 1,136 | 48,000 | 2,272 |
| 2017-08-17 | 1,131 | 1,145 | 1,121 | 1,142 | 68,000 | 2,284 |
| 2017-08-16 | 1,156 | 1,156 | 1,130 | 1,136 | 53,000 | 2,272 |
| 2017-08-15 | 1,147 | 1,213 | 1,147 | 1,156 | 125,000 | 2,312 |
| 2017-08-14 | 1,135 | 1,147 | 1,108 | 1,139 | 66,000 | 2,278 |
| 2017-08-10 | 1,139 | 1,163 | 1,112 | 1,137 | 86,000 | 2,274 |
| 2017-08-09 | 1,087 | 1,167 | 1,070 | 1,165 | 299,000 | 2,330 |
| 2017-08-08 | 1,004 | 1,150 | 1,001 | 1,147 | 276,000 | 2,294 |
| 2017-08-07 | 1,002 | 1,002 | 996 | 1,000 | 32,000 | 2,000 |
| 2017-08-04 | 991 | 1,001 | 988 | 999 | 39,000 | 1,998 |
| 2017-08-03 | 988 | 998 | 983 | 985 | 58,000 | 1,970 |
| 2017-08-02 | 1,001 | 1,001 | 988 | 990 | 35,000 | 1,980 |
| 2017-08-01 | 993 | 1,000 | 984 | 994 | 75,000 | 1,988 |
| 2017-07-31 | 984 | 990 | 983 | 984 | 42,000 | 1,968 |
| 2017-07-28 | 993 | 995 | 984 | 984 | 31,000 | 1,968 |
| 2017-07-27 | 1,004 | 1,004 | 984 | 993 | 104,000 | 1,986 |
| 2017-07-26 | 1,010 | 1,013 | 992 | 995 | 57,000 | 1,990 |
| 2017-07-25 | 1,007 | 1,010 | 1,001 | 1,009 | 91,000 | 2,018 |
| 2017-07-24 | 997 | 1,007 | 989 | 1,007 | 50,000 | 2,014 |
| 2017-07-21 | 1,000 | 1,001 | 991 | 997 | 65,000 | 1,994 |
| 2017-07-20 | 999 | 1,004 | 990 | 994 | 84,000 | 1,988 |
| 2017-07-19 | 991 | 996 | 987 | 993 | 62,000 | 1,986 |
| 2017-07-18 | 1,000 | 1,003 | 982 | 988 | 61,000 | 1,976 |
| 2017-07-14 | 974 | 1,005 | 974 | 997 | 105,000 | 1,994 |
| 2017-07-13 | 966 | 974 | 964 | 974 | 41,000 | 1,948 |
| 2017-07-12 | 964 | 969 | 961 | 966 | 33,000 | 1,932 |
| 2017-07-11 | 966 | 973 | 965 | 967 | 17,000 | 1,934 |
| 2017-07-10 | 971 | 973 | 962 | 962 | 45,000 | 1,924 |
| 2017-07-07 | 974 | 979 | 960 | 971 | 51,000 | 1,942 |
| 2017-07-06 | 976 | 978 | 965 | 974 | 35,000 | 1,948 |
| 2017-07-05 | 956 | 979 | 952 | 977 | 43,000 | 1,954 |
| 2017-07-04 | 968 | 973 | 955 | 956 | 74,000 | 1,912 |
| 2017-07-03 | 954 | 965 | 950 | 955 | 55,000 | 1,910 |
| 2017-06-30 | 942 | 954 | 935 | 954 | 67,000 | 1,908 |
| 2017-06-29 | 960 | 960 | 953 | 954 | 29,000 | 1,908 |
| 2017-06-28 | 952 | 955 | 951 | 953 | 44,000 | 1,906 |
| 2017-06-27 | 960 | 961 | 952 | 953 | 48,000 | 1,906 |
| 2017-06-26 | 965 | 969 | 958 | 960 | 25,000 | 1,920 |
| 2017-06-23 | 951 | 983 | 951 | 960 | 81,000 | 1,920 |
| 2017-06-22 | 959 | 968 | 952 | 955 | 60,000 | 1,910 |
| 2017-06-21 | 973 | 981 | 957 | 959 | 72,000 | 1,918 |
| 2017-06-20 | 983 | 983 | 975 | 982 | 60,000 | 1,964 |
| 2017-06-19 | 962 | 985 | 962 | 984 | 68,000 | 1,968 |
| 2017-06-16 | 968 | 968 | 958 | 962 | 35,000 | 1,924 |
| 2017-06-15 | 953 | 961 | 952 | 953 | 36,000 | 1,906 |
| 2017-06-14 | 952 | 965 | 950 | 953 | 43,000 | 1,906 |
| 2017-06-13 | 943 | 967 | 943 | 948 | 69,000 | 1,896 |
| 2017-06-12 | 943 | 960 | 933 | 950 | 54,000 | 1,900 |
| 2017-06-09 | 947 | 969 | 947 | 954 | 89,000 | 1,908 |
| 2017-06-08 | 975 | 977 | 955 | 956 | 71,000 | 1,912 |
| 2017-06-07 | 960 | 977 | 958 | 975 | 69,000 | 1,950 |
| 2017-06-06 | 986 | 986 | 957 | 960 | 91,000 | 1,920 |
| 2017-06-05 | 971 | 993 | 971 | 986 | 85,000 | 1,972 |
| 2017-06-02 | 957 | 993 | 952 | 984 | 210,000 | 1,968 |
| 2017-06-01 | 938 | 955 | 938 | 955 | 68,000 | 1,910 |
| 2017-05-31 | 943 | 950 | 932 | 944 | 84,000 | 1,888 |
| 2017-05-30 | 951 | 951 | 933 | 940 | 54,000 | 1,880 |
| 2017-05-29 | 935 | 949 | 925 | 942 | 91,000 | 1,884 |
| 2017-05-26 | 928 | 943 | 916 | 940 | 117,000 | 1,880 |
| 2017-05-25 | 929 | 935 | 919 | 928 | 59,000 | 1,856 |
| 2017-05-24 | 935 | 941 | 920 | 940 | 125,000 | 1,880 |
| 2017-05-23 | 949 | 957 | 933 | 936 | 98,000 | 1,872 |
| 2017-05-22 | 943 | 955 | 941 | 950 | 118,000 | 1,900 |
| 2017-05-19 | 952 | 956 | 926 | 931 | 109,000 | 1,862 |
| 2017-05-18 | 930 | 953 | 916 | 945 | 204,000 | 1,890 |
| 2017-05-17 | 951 | 963 | 950 | 959 | 125,000 | 1,918 |
| 2017-05-16 | 946 | 969 | 934 | 966 | 360,000 | 1,932 |
| 2017-05-15 | 894 | 965 | 880 | 960 | 352,000 | 1,920 |
| 2017-05-12 | 898 | 903 | 883 | 894 | 120,000 | 1,788 |
| 2017-05-11 | 884 | 897 | 877 | 895 | 144,000 | 1,790 |
| 2017-05-10 | 895 | 906 | 882 | 888 | 96,000 | 1,776 |
| 2017-05-09 | 916 | 916 | 893 | 895 | 142,000 | 1,790 |
| 2017-05-08 | 886 | 929 | 886 | 920 | 100,000 | 1,840 |
| 2017-05-02 | 869 | 886 | 869 | 876 | 75,000 | 1,752 |
| 2017-05-01 | 869 | 884 | 861 | 869 | 84,000 | 1,738 |
| 2017-04-28 | 875 | 879 | 865 | 868 | 55,000 | 1,736 |
| 2017-04-27 | 874 | 880 | 869 | 870 | 76,000 | 1,740 |
| 2017-04-26 | 884 | 884 | 869 | 874 | 93,000 | 1,748 |
| 2017-04-25 | 881 | 883 | 866 | 869 | 148,000 | 1,738 |
| 2017-04-24 | 874 | 883 | 857 | 870 | 101,000 | 1,740 |
| 2017-04-21 | 844 | 869 | 841 | 859 | 79,000 | 1,718 |
| 2017-04-20 | 858 | 858 | 836 | 847 | 86,000 | 1,694 |
| 2017-04-19 | 856 | 872 | 854 | 861 | 95,000 | 1,722 |
| 2017-04-18 | 839 | 855 | 836 | 853 | 67,000 | 1,706 |
| 2017-04-17 | 821 | 841 | 821 | 836 | 65,000 | 1,672 |
| 2017-04-14 | 821 | 827 | 818 | 821 | 46,000 | 1,642 |
| 2017-04-13 | 833 | 833 | 817 | 825 | 133,000 | 1,650 |
| 2017-04-12 | 848 | 848 | 834 | 846 | 36,000 | 1,692 |
| 2017-04-11 | 841 | 865 | 841 | 850 | 52,000 | 1,700 |
| 2017-04-10 | 849 | 869 | 844 | 855 | 73,000 | 1,710 |
| 2017-04-07 | 840 | 858 | 840 | 848 | 100,000 | 1,696 |
| 2017-04-06 | 868 | 868 | 832 | 840 | 101,000 | 1,680 |
| 2017-04-05 | 896 | 896 | 860 | 868 | 100,000 | 1,736 |
| 2017-04-04 | 923 | 928 | 885 | 896 | 115,000 | 1,792 |
| 2017-04-03 | 932 | 951 | 919 | 923 | 79,000 | 1,846 |
| 2017-03-31 | 947 | 948 | 920 | 920 | 96,000 | 1,840 |
| 2017-03-30 | 948 | 948 | 922 | 934 | 67,000 | 1,868 |
| 2017-03-29 | 936 | 948 | 908 | 948 | 87,000 | 1,896 |
| 2017-03-28 | 938 | 948 | 921 | 944 | 84,000 | 1,888 |
| 2017-03-27 | 941 | 942 | 910 | 923 | 89,000 | 1,846 |
| 2017-03-24 | 942 | 946 | 935 | 940 | 71,000 | 1,880 |
| 2017-03-23 | 938 | 967 | 938 | 945 | 75,000 | 1,890 |
| 2017-03-22 | 950 | 955 | 938 | 938 | 80,000 | 1,876 |
| 2017-03-21 | 978 | 990 | 958 | 966 | 144,000 | 1,932 |
| 2017-03-17 | 1,002 | 1,002 | 985 | 991 | 69,000 | 1,982 |
| 2017-03-16 | 1,000 | 1,010 | 994 | 1,010 | 49,000 | 2,020 |
| 2017-03-15 | 986 | 1,002 | 986 | 997 | 84,000 | 1,994 |
| 2017-03-14 | 1,000 | 1,000 | 975 | 993 | 81,000 | 1,986 |
| 2017-03-13 | 978 | 995 | 977 | 989 | 139,000 | 1,978 |
| 2017-03-10 | 975 | 988 | 974 | 979 | 101,000 | 1,958 |
| 2017-03-09 | 967 | 982 | 964 | 978 | 67,000 | 1,956 |
| 2017-03-08 | 971 | 972 | 955 | 965 | 65,000 | 1,930 |
| 2017-03-07 | 962 | 980 | 962 | 971 | 97,000 | 1,942 |
| 2017-03-06 | 954 | 984 | 948 | 972 | 211,000 | 1,944 |
| 2017-03-03 | 947 | 957 | 947 | 954 | 80,000 | 1,908 |
| 2017-03-02 | 981 | 981 | 944 | 947 | 122,000 | 1,894 |
| 2017-03-01 | 987 | 987 | 955 | 966 | 196,000 | 1,932 |
| 2017-02-28 | 984 | 992 | 975 | 978 | 157,000 | 1,956 |
| 2017-02-27 | 980 | 1,012 | 977 | 996 | 201,000 | 1,992 |
| 2017-02-24 | 987 | 1,000 | 961 | 990 | 281,000 | 1,980 |
| 2017-02-23 | 961 | 1,009 | 961 | 996 | 232,000 | 1,992 |
| 2017-02-22 | 930 | 969 | 920 | 966 | 189,000 | 1,932 |
| 2017-02-21 | 930 | 948 | 930 | 935 | 180,000 | 1,870 |
| 2017-02-20 | 924 | 936 | 914 | 930 | 157,000 | 1,860 |
| 2017-02-17 | 937 | 954 | 921 | 939 | 141,000 | 1,878 |
| 2017-02-16 | 965 | 966 | 917 | 932 | 182,000 | 1,864 |
| 2017-02-15 | 972 | 981 | 956 | 964 | 196,000 | 1,928 |
| 2017-02-14 | 999 | 999 | 955 | 969 | 171,000 | 1,938 |
| 2017-02-13 | 1,010 | 1,012 | 990 | 999 | 151,000 | 1,998 |
| 2017-02-10 | 962 | 1,017 | 936 | 1,010 | 275,000 | 2,020 |
| 2017-02-09 | 909 | 964 | 893 | 962 | 364,000 | 1,924 |
| 2017-02-08 | 862 | 918 | 854 | 902 | 211,000 | 1,804 |
| 2017-02-07 | 870 | 873 | 864 | 867 | 73,000 | 1,734 |
| 2017-02-06 | 862 | 885 | 861 | 881 | 94,000 | 1,762 |
| 2017-02-03 | 853 | 860 | 851 | 856 | 60,000 | 1,712 |
| 2017-02-02 | 877 | 877 | 853 | 853 | 62,000 | 1,706 |
| 2017-02-01 | 855 | 883 | 855 | 877 | 80,000 | 1,754 |
| 2017-01-31 | 852 | 860 | 842 | 857 | 119,000 | 1,714 |
| 2017-01-30 | 859 | 866 | 847 | 861 | 80,000 | 1,722 |
| 2017-01-27 | 861 | 864 | 850 | 861 | 103,000 | 1,722 |
| 2017-01-26 | 859 | 863 | 853 | 860 | 72,000 | 1,720 |
| 2017-01-25 | 850 | 856 | 836 | 850 | 51,000 | 1,700 |
| 2017-01-24 | 821 | 845 | 816 | 843 | 74,000 | 1,686 |
| 2017-01-23 | 845 | 845 | 819 | 821 | 99,000 | 1,642 |
| 2017-01-20 | 831 | 848 | 831 | 845 | 74,000 | 1,690 |
| 2017-01-19 | 830 | 842 | 830 | 840 | 68,000 | 1,680 |
| 2017-01-18 | 840 | 847 | 816 | 830 | 154,000 | 1,660 |
| 2017-01-17 | 852 | 852 | 839 | 841 | 44,000 | 1,682 |
| 2017-01-16 | 860 | 860 | 840 | 859 | 72,000 | 1,718 |
| 2017-01-13 | 840 | 859 | 839 | 854 | 65,000 | 1,708 |
| 2017-01-12 | 858 | 858 | 839 | 849 | 90,000 | 1,698 |
| 2017-01-11 | 853 | 862 | 851 | 857 | 116,000 | 1,714 |
| 2017-01-10 | 872 | 873 | 851 | 853 | 112,000 | 1,706 |
| 2017-01-06 | 840 | 874 | 827 | 873 | 141,000 | 1,746 |
| 2017-01-05 | 834 | 845 | 830 | 842 | 68,000 | 1,684 |
| 2017-01-04 | 824 | 838 | 811 | 837 | 181,000 | 1,674 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
