4316 (株)ビーマップ 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 | 1,716 | 1,737 | 1,701 | 1,729 | 114,200 | 1,729 |
| 2017-12-28 | 1,751 | 1,764 | 1,705 | 1,723 | 152,600 | 1,723 |
| 2017-12-27 | 1,705 | 1,779 | 1,701 | 1,759 | 153,500 | 1,759 |
| 2017-12-26 | 1,709 | 1,759 | 1,701 | 1,705 | 158,200 | 1,705 |
| 2017-12-25 | 1,716 | 1,737 | 1,692 | 1,714 | 135,700 | 1,714 |
| 2017-12-22 | 1,701 | 1,777 | 1,687 | 1,744 | 334,100 | 1,744 |
| 2017-12-21 | 1,710 | 1,729 | 1,684 | 1,708 | 259,900 | 1,708 |
| 2017-12-20 | 1,788 | 1,816 | 1,745 | 1,745 | 225,100 | 1,745 |
| 2017-12-19 | 1,800 | 1,880 | 1,731 | 1,826 | 619,300 | 1,826 |
| 2017-12-18 | 1,822 | 1,840 | 1,771 | 1,781 | 181,000 | 1,781 |
| 2017-12-15 | 1,823 | 1,832 | 1,757 | 1,782 | 342,500 | 1,782 |
| 2017-12-14 | 1,883 | 1,883 | 1,813 | 1,823 | 501,900 | 1,823 |
| 2017-12-13 | 1,922 | 1,953 | 1,911 | 1,929 | 363,200 | 1,929 |
| 2017-12-12 | 2,037 | 2,048 | 1,962 | 1,962 | 873,000 | 1,962 |
| 2017-12-11 | 1,961 | 2,002 | 1,927 | 1,957 | 580,700 | 1,957 |
| 2017-12-08 | 1,944 | 2,007 | 1,916 | 1,927 | 1,141,100 | 1,927 |
| 2017-12-07 | 2,038 | 2,058 | 1,901 | 1,915 | 2,293,800 | 1,915 |
| 2017-12-06 | 2,200 | 2,249 | 1,935 | 2,015 | 5,306,300 | 2,015 |
| 2017-12-05 | 2,855 | 3,335 | 2,334 | 2,334 | 6,885,700 | 2,334 |
| 2017-12-04 | 2,847 | 2,998 | 2,802 | 2,834 | 2,268,500 | 2,834 |
| 2017-12-01 | 2,847 | 2,990 | 2,681 | 2,897 | 4,341,400 | 2,897 |
| 2017-11-30 | 2,437 | 2,797 | 2,373 | 2,797 | 3,890,200 | 2,797 |
| 2017-11-29 | 2,363 | 2,545 | 2,292 | 2,297 | 1,707,500 | 2,297 |
| 2017-11-28 | 2,283 | 2,307 | 2,187 | 2,304 | 419,700 | 2,304 |
| 2017-11-27 | 2,151 | 2,339 | 2,143 | 2,306 | 578,700 | 2,306 |
| 2017-11-24 | 2,185 | 2,214 | 2,107 | 2,155 | 457,300 | 2,155 |
| 2017-11-22 | 2,142 | 2,256 | 2,075 | 2,210 | 724,500 | 2,210 |
| 2017-11-21 | 2,325 | 2,326 | 2,167 | 2,167 | 451,800 | 2,167 |
| 2017-11-20 | 2,204 | 2,309 | 2,174 | 2,258 | 710,400 | 2,258 |
| 2017-11-17 | 2,280 | 2,450 | 2,148 | 2,254 | 2,048,400 | 2,254 |
| 2017-11-16 | 1,974 | 2,323 | 1,962 | 2,245 | 3,080,100 | 2,245 |
| 2017-11-15 | 2,100 | 2,205 | 1,869 | 1,945 | 2,051,200 | 1,945 |
| 2017-11-13 | 2,410 | 2,498 | 2,285 | 2,285 | 1,509,500 | 2,285 |
| 2017-11-10 | 2,425 | 2,608 | 2,277 | 2,460 | 5,574,700 | 2,460 |
| 2017-11-09 | 2,099 | 2,519 | 2,053 | 2,398 | 8,069,800 | 2,398 |
| 2017-11-08 | 2,102 | 2,155 | 1,972 | 2,060 | 2,427,700 | 2,060 |
| 2017-11-07 | 1,749 | 2,180 | 1,745 | 2,170 | 5,613,000 | 2,170 |
| 2017-11-06 | 1,801 | 1,814 | 1,750 | 1,780 | 192,900 | 1,780 |
| 2017-11-02 | 1,823 | 1,838 | 1,754 | 1,826 | 233,200 | 1,826 |
| 2017-11-01 | 1,741 | 1,825 | 1,726 | 1,806 | 311,800 | 1,806 |
| 2017-10-31 | 1,692 | 1,813 | 1,682 | 1,707 | 448,800 | 1,707 |
| 2017-10-30 | 1,698 | 1,759 | 1,682 | 1,697 | 91,400 | 1,697 |
| 2017-10-27 | 1,688 | 1,740 | 1,688 | 1,706 | 134,100 | 1,706 |
| 2017-10-26 | 1,718 | 1,730 | 1,680 | 1,690 | 180,900 | 1,690 |
| 2017-10-25 | 1,830 | 1,875 | 1,712 | 1,758 | 319,700 | 1,758 |
| 2017-10-24 | 1,750 | 1,816 | 1,712 | 1,796 | 397,100 | 1,796 |
| 2017-10-23 | 1,680 | 1,760 | 1,674 | 1,752 | 332,000 | 1,752 |
| 2017-10-20 | 1,630 | 1,830 | 1,620 | 1,687 | 760,700 | 1,687 |
| 2017-10-19 | 1,737 | 1,740 | 1,635 | 1,645 | 172,400 | 1,645 |
| 2017-10-18 | 1,692 | 1,746 | 1,633 | 1,702 | 217,300 | 1,702 |
| 2017-10-17 | 1,700 | 1,755 | 1,682 | 1,692 | 131,600 | 1,692 |
| 2017-10-16 | 1,719 | 1,719 | 1,660 | 1,685 | 222,300 | 1,685 |
| 2017-10-13 | 1,771 | 1,819 | 1,736 | 1,751 | 184,800 | 1,751 |
| 2017-10-12 | 1,706 | 1,900 | 1,706 | 1,806 | 669,700 | 1,806 |
| 2017-10-11 | 1,707 | 1,734 | 1,688 | 1,718 | 119,300 | 1,718 |
| 2017-10-10 | 1,683 | 1,762 | 1,610 | 1,737 | 207,400 | 1,737 |
| 2017-10-06 | 1,743 | 1,743 | 1,683 | 1,701 | 150,900 | 1,701 |
| 2017-10-05 | 1,785 | 1,807 | 1,743 | 1,743 | 164,400 | 1,743 |
| 2017-10-04 | 1,900 | 1,900 | 1,805 | 1,813 | 164,400 | 1,813 |
| 2017-10-03 | 1,859 | 1,870 | 1,835 | 1,851 | 157,900 | 1,851 |
| 2017-10-02 | 1,986 | 2,020 | 1,888 | 1,899 | 241,200 | 1,899 |
| 2017-09-29 | 1,903 | 1,919 | 1,878 | 1,907 | 111,600 | 1,907 |
| 2017-09-28 | 1,888 | 1,970 | 1,876 | 1,919 | 256,200 | 1,919 |
| 2017-09-27 | 1,841 | 1,915 | 1,841 | 1,884 | 237,400 | 1,884 |
| 2017-09-26 | 1,990 | 1,990 | 1,818 | 1,832 | 462,700 | 1,832 |
| 2017-09-25 | 1,912 | 2,030 | 1,887 | 1,971 | 924,800 | 1,971 |
| 2017-09-22 | 2,145 | 2,145 | 1,858 | 1,906 | 1,522,200 | 1,906 |
| 2017-09-21 | 2,250 | 2,329 | 2,066 | 2,150 | 4,010,300 | 2,150 |
| 2017-09-20 | 1,670 | 2,065 | 1,650 | 2,065 | 3,265,200 | 2,065 |
| 2017-09-19 | 1,600 | 1,688 | 1,576 | 1,665 | 388,100 | 1,665 |
| 2017-09-15 | 1,481 | 1,581 | 1,481 | 1,570 | 131,400 | 1,570 |
| 2017-09-14 | 1,581 | 1,640 | 1,500 | 1,517 | 203,700 | 1,517 |
| 2017-09-13 | 1,550 | 1,747 | 1,545 | 1,619 | 536,600 | 1,619 |
| 2017-09-12 | 1,519 | 1,574 | 1,508 | 1,554 | 123,700 | 1,554 |
| 2017-09-11 | 1,520 | 1,550 | 1,506 | 1,525 | 109,200 | 1,525 |
| 2017-09-08 | 1,480 | 1,524 | 1,450 | 1,500 | 113,500 | 1,500 |
| 2017-09-07 | 1,570 | 1,588 | 1,447 | 1,480 | 177,800 | 1,480 |
| 2017-09-06 | 1,497 | 1,569 | 1,428 | 1,500 | 356,400 | 1,500 |
| 2017-09-05 | 1,700 | 1,738 | 1,418 | 1,513 | 443,500 | 1,513 |
| 2017-09-04 | 1,800 | 1,817 | 1,660 | 1,746 | 265,500 | 1,746 |
| 2017-09-01 | 1,923 | 1,946 | 1,800 | 1,837 | 209,500 | 1,837 |
| 2017-08-31 | 1,922 | 1,970 | 1,904 | 1,915 | 145,100 | 1,915 |
| 2017-08-30 | 1,982 | 2,037 | 1,865 | 1,930 | 339,500 | 1,930 |
| 2017-08-29 | 1,860 | 2,043 | 1,850 | 1,967 | 472,300 | 1,967 |
| 2017-08-28 | 1,974 | 1,975 | 1,881 | 1,900 | 258,000 | 1,900 |
| 2017-08-25 | 1,842 | 2,009 | 1,816 | 1,901 | 836,100 | 1,901 |
| 2017-08-24 | 1,805 | 1,846 | 1,781 | 1,826 | 166,100 | 1,826 |
| 2017-08-23 | 1,775 | 1,852 | 1,735 | 1,801 | 292,900 | 1,801 |
| 2017-08-22 | 1,781 | 1,799 | 1,721 | 1,741 | 198,100 | 1,741 |
| 2017-08-21 | 1,879 | 1,897 | 1,800 | 1,810 | 197,600 | 1,810 |
| 2017-08-18 | 1,851 | 1,900 | 1,813 | 1,860 | 267,500 | 1,860 |
| 2017-08-17 | 1,917 | 1,997 | 1,887 | 1,891 | 454,400 | 1,891 |
| 2017-08-16 | 1,784 | 2,039 | 1,765 | 1,920 | 1,281,100 | 1,920 |
| 2017-08-15 | 1,772 | 1,895 | 1,735 | 1,793 | 692,700 | 1,793 |
| 2017-08-14 | 1,707 | 1,900 | 1,613 | 1,705 | 827,000 | 1,705 |
| 2017-08-10 | 2,088 | 2,090 | 1,780 | 1,800 | 928,400 | 1,800 |
| 2017-08-09 | 2,204 | 2,265 | 2,095 | 2,130 | 1,029,100 | 2,130 |
| 2017-08-08 | 2,055 | 2,352 | 2,055 | 2,304 | 2,794,000 | 2,304 |
| 2017-08-07 | 1,926 | 2,148 | 1,859 | 2,025 | 1,202,400 | 2,025 |
| 2017-08-04 | 1,800 | 1,960 | 1,761 | 1,846 | 699,700 | 1,846 |
| 2017-08-03 | 1,939 | 2,025 | 1,748 | 1,760 | 597,100 | 1,760 |
| 2017-08-02 | 1,859 | 2,096 | 1,827 | 1,950 | 609,200 | 1,950 |
| 2017-08-01 | 2,022 | 2,022 | 1,838 | 1,856 | 371,700 | 1,856 |
| 2017-07-31 | 2,087 | 2,203 | 1,950 | 1,982 | 479,600 | 1,982 |
| 2017-07-28 | 2,151 | 2,256 | 2,052 | 2,087 | 620,700 | 2,087 |
| 2017-07-27 | 2,289 | 2,338 | 2,158 | 2,175 | 584,000 | 2,175 |
| 2017-07-26 | 2,500 | 2,610 | 2,281 | 2,339 | 901,200 | 2,339 |
| 2017-07-25 | 2,661 | 2,685 | 2,485 | 2,517 | 1,020,300 | 2,517 |
| 2017-07-24 | 2,440 | 3,020 | 2,432 | 2,811 | 1,960,600 | 2,811 |
| 2017-07-21 | 2,613 | 2,749 | 2,400 | 2,518 | 1,725,400 | 2,518 |
| 2017-07-20 | 3,050 | 3,090 | 2,400 | 2,526 | 4,181,800 | 2,526 |
| 2017-07-19 | 2,680 | 2,880 | 2,578 | 2,880 | 2,459,900 | 2,880 |
| 2017-07-18 | 1,940 | 2,380 | 1,894 | 2,380 | 3,316,900 | 2,380 |
| 2017-07-14 | 1,877 | 2,179 | 1,785 | 1,980 | 3,642,800 | 1,980 |
| 2017-07-13 | 1,940 | 2,077 | 1,816 | 1,900 | 1,716,400 | 1,900 |
| 2017-07-12 | 2,234 | 2,395 | 1,986 | 2,000 | 7,671,000 | 2,000 |
| 2017-07-11 | 1,855 | 2,184 | 1,831 | 2,184 | 5,662,200 | 2,184 |
| 2017-07-10 | 1,484 | 1,784 | 1,361 | 1,784 | 5,502,200 | 1,784 |
| 2017-07-07 | 1,184 | 1,184 | 1,184 | 1,184 | 216,700 | 1,184 |
| 2017-07-06 | 884 | 884 | 884 | 884 | 47,200 | 884 |
| 2017-07-05 | 734 | 734 | 734 | 734 | 29,200 | 734 |
| 2017-07-04 | 634 | 634 | 634 | 634 | 39,700 | 634 |
| 2017-07-03 | 529 | 534 | 528 | 534 | 10,300 | 534 |
| 2017-06-30 | 523 | 528 | 519 | 528 | 11,700 | 528 |
| 2017-06-29 | 526 | 528 | 522 | 527 | 9,300 | 527 |
| 2017-06-28 | 527 | 530 | 526 | 528 | 9,200 | 528 |
| 2017-06-27 | 527 | 529 | 523 | 525 | 4,500 | 525 |
| 2017-06-26 | 526 | 527 | 520 | 523 | 9,600 | 523 |
| 2017-06-23 | 529 | 530 | 518 | 518 | 20,600 | 518 |
| 2017-06-22 | 532 | 533 | 526 | 529 | 15,300 | 529 |
| 2017-06-21 | 541 | 541 | 531 | 533 | 13,100 | 533 |
| 2017-06-20 | 539 | 541 | 536 | 541 | 7,200 | 541 |
| 2017-06-19 | 538 | 545 | 537 | 541 | 14,000 | 541 |
| 2017-06-16 | 534 | 538 | 531 | 538 | 10,400 | 538 |
| 2017-06-15 | 534 | 536 | 532 | 532 | 14,400 | 532 |
| 2017-06-14 | 540 | 553 | 534 | 540 | 27,400 | 540 |
| 2017-06-13 | 530 | 537 | 528 | 531 | 23,600 | 531 |
| 2017-06-12 | 530 | 531 | 524 | 527 | 8,500 | 527 |
| 2017-06-09 | 529 | 531 | 524 | 527 | 11,700 | 527 |
| 2017-06-08 | 527 | 532 | 526 | 526 | 7,000 | 526 |
| 2017-06-07 | 526 | 531 | 526 | 527 | 5,400 | 527 |
| 2017-06-06 | 540 | 541 | 521 | 530 | 30,300 | 530 |
| 2017-06-05 | 537 | 539 | 536 | 537 | 9,300 | 537 |
| 2017-06-02 | 545 | 549 | 539 | 545 | 23,500 | 545 |
| 2017-06-01 | 550 | 553 | 546 | 549 | 21,900 | 549 |
| 2017-05-31 | 566 | 575 | 550 | 550 | 108,100 | 550 |
| 2017-05-30 | 547 | 548 | 542 | 547 | 13,500 | 547 |
| 2017-05-29 | 542 | 545 | 539 | 541 | 12,300 | 541 |
| 2017-05-26 | 549 | 549 | 544 | 547 | 7,200 | 547 |
| 2017-05-25 | 548 | 548 | 541 | 546 | 8,300 | 546 |
| 2017-05-24 | 539 | 550 | 539 | 543 | 17,000 | 543 |
| 2017-05-23 | 542 | 548 | 538 | 538 | 18,000 | 538 |
| 2017-05-22 | 548 | 550 | 536 | 540 | 27,400 | 540 |
| 2017-05-19 | 543 | 558 | 533 | 533 | 95,400 | 533 |
| 2017-05-18 | 518 | 521 | 518 | 519 | 3,400 | 519 |
| 2017-05-17 | 524 | 525 | 518 | 522 | 12,600 | 522 |
| 2017-05-16 | 539 | 549 | 522 | 524 | 41,000 | 524 |
| 2017-05-15 | 521 | 525 | 517 | 523 | 11,000 | 523 |
| 2017-05-12 | 519 | 519 | 515 | 515 | 4,100 | 515 |
| 2017-05-11 | 520 | 520 | 515 | 517 | 7,200 | 517 |
| 2017-05-10 | 507 | 520 | 507 | 519 | 24,700 | 519 |
| 2017-05-09 | 502 | 510 | 502 | 510 | 10,700 | 510 |
| 2017-05-08 | 504 | 507 | 502 | 504 | 4,100 | 504 |
| 2017-05-02 | 499 | 504 | 499 | 504 | 8,200 | 504 |
| 2017-05-01 | 501 | 506 | 501 | 501 | 4,200 | 501 |
| 2017-04-28 | 505 | 507 | 503 | 503 | 5,000 | 503 |
| 2017-04-27 | 506 | 509 | 505 | 505 | 4,700 | 505 |
| 2017-04-26 | 505 | 511 | 505 | 507 | 3,700 | 507 |
| 2017-04-25 | 510 | 510 | 504 | 505 | 6,800 | 505 |
| 2017-04-24 | 501 | 505 | 501 | 502 | 2,100 | 502 |
| 2017-04-21 | 502 | 511 | 502 | 503 | 7,200 | 503 |
| 2017-04-20 | 503 | 509 | 502 | 504 | 4,900 | 504 |
| 2017-04-19 | 501 | 510 | 501 | 503 | 5,200 | 503 |
| 2017-04-18 | 494 | 500 | 494 | 498 | 4,500 | 498 |
| 2017-04-17 | 485 | 494 | 485 | 494 | 5,200 | 494 |
| 2017-04-14 | 498 | 498 | 485 | 485 | 15,300 | 485 |
| 2017-04-13 | 498 | 502 | 483 | 493 | 17,900 | 493 |
| 2017-04-12 | 513 | 514 | 491 | 498 | 24,500 | 498 |
| 2017-04-11 | 515 | 524 | 514 | 514 | 6,300 | 514 |
| 2017-04-10 | 523 | 523 | 516 | 516 | 1,600 | 516 |
| 2017-04-07 | 518 | 522 | 515 | 516 | 6,700 | 516 |
| 2017-04-06 | 529 | 529 | 518 | 518 | 9,000 | 518 |
| 2017-04-05 | 523 | 527 | 522 | 526 | 6,000 | 526 |
| 2017-04-04 | 536 | 543 | 522 | 522 | 20,600 | 522 |
| 2017-04-03 | 535 | 546 | 535 | 539 | 8,200 | 539 |
| 2017-03-31 | 533 | 541 | 532 | 538 | 3,100 | 538 |
| 2017-03-30 | 534 | 543 | 534 | 535 | 8,200 | 535 |
| 2017-03-29 | 525 | 532 | 525 | 532 | 6,300 | 532 |
| 2017-03-28 | 525 | 529 | 524 | 526 | 7,700 | 526 |
| 2017-03-27 | 536 | 538 | 529 | 530 | 19,000 | 530 |
| 2017-03-24 | 537 | 539 | 535 | 536 | 14,600 | 536 |
| 2017-03-23 | 541 | 541 | 538 | 539 | 8,200 | 539 |
| 2017-03-22 | 546 | 549 | 542 | 543 | 16,800 | 543 |
| 2017-03-21 | 548 | 553 | 546 | 550 | 10,200 | 550 |
| 2017-03-17 | 555 | 558 | 552 | 553 | 7,400 | 553 |
| 2017-03-16 | 553 | 557 | 551 | 556 | 9,400 | 556 |
| 2017-03-15 | 555 | 560 | 550 | 554 | 13,300 | 554 |
| 2017-03-14 | 555 | 557 | 555 | 555 | 13,300 | 555 |
| 2017-03-13 | 561 | 568 | 555 | 555 | 19,300 | 555 |
| 2017-03-10 | 562 | 564 | 556 | 561 | 23,500 | 561 |
| 2017-03-09 | 560 | 571 | 559 | 561 | 21,100 | 561 |
| 2017-03-08 | 558 | 563 | 557 | 559 | 11,100 | 559 |
| 2017-03-07 | 564 | 564 | 556 | 557 | 17,100 | 557 |
| 2017-03-06 | 563 | 567 | 558 | 559 | 22,200 | 559 |
| 2017-03-03 | 573 | 573 | 559 | 563 | 45,200 | 563 |
| 2017-03-02 | 574 | 586 | 572 | 572 | 196,900 | 572 |
| 2017-03-01 | 562 | 662 | 552 | 624 | 351,600 | 624 |
| 2017-02-28 | 564 | 565 | 552 | 562 | 5,300 | 562 |
| 2017-02-27 | 557 | 564 | 553 | 564 | 15,600 | 564 |
| 2017-02-24 | 545 | 556 | 545 | 554 | 12,800 | 554 |
| 2017-02-23 | 550 | 554 | 545 | 554 | 9,800 | 554 |
| 2017-02-22 | 545 | 551 | 545 | 550 | 4,400 | 550 |
| 2017-02-21 | 552 | 552 | 545 | 547 | 3,500 | 547 |
| 2017-02-20 | 544 | 556 | 544 | 551 | 9,800 | 551 |
| 2017-02-17 | 545 | 555 | 545 | 552 | 3,500 | 552 |
| 2017-02-16 | 552 | 553 | 544 | 544 | 11,000 | 544 |
| 2017-02-15 | 559 | 564 | 551 | 553 | 6,300 | 553 |
| 2017-02-14 | 558 | 564 | 555 | 559 | 17,200 | 559 |
| 2017-02-13 | 551 | 555 | 548 | 554 | 12,300 | 554 |
| 2017-02-10 | 557 | 561 | 551 | 551 | 9,300 | 551 |
| 2017-02-09 | 561 | 562 | 554 | 562 | 7,500 | 562 |
| 2017-02-08 | 537 | 564 | 537 | 561 | 29,000 | 561 |
| 2017-02-07 | 543 | 545 | 535 | 544 | 5,700 | 544 |
| 2017-02-06 | 544 | 546 | 532 | 545 | 21,500 | 545 |
| 2017-02-03 | 552 | 556 | 542 | 549 | 10,600 | 549 |
| 2017-02-02 | 550 | 556 | 550 | 551 | 4,200 | 551 |
| 2017-02-01 | 551 | 554 | 551 | 552 | 6,200 | 552 |
| 2017-01-31 | 556 | 559 | 554 | 557 | 9,700 | 557 |
| 2017-01-30 | 558 | 563 | 558 | 562 | 7,200 | 562 |
| 2017-01-27 | 563 | 563 | 557 | 562 | 6,400 | 562 |
| 2017-01-26 | 564 | 564 | 559 | 563 | 10,500 | 563 |
| 2017-01-25 | 560 | 564 | 553 | 561 | 13,100 | 561 |
| 2017-01-24 | 555 | 560 | 555 | 558 | 11,500 | 558 |
| 2017-01-23 | 553 | 557 | 550 | 555 | 10,700 | 555 |
| 2017-01-20 | 557 | 557 | 551 | 555 | 6,000 | 555 |
| 2017-01-19 | 558 | 563 | 553 | 563 | 8,900 | 563 |
| 2017-01-18 | 552 | 560 | 552 | 556 | 5,100 | 556 |
| 2017-01-17 | 564 | 569 | 554 | 559 | 11,600 | 559 |
| 2017-01-16 | 571 | 571 | 558 | 559 | 6,600 | 559 |
| 2017-01-13 | 561 | 570 | 557 | 565 | 10,500 | 565 |
| 2017-01-12 | 581 | 581 | 562 | 565 | 22,400 | 565 |
| 2017-01-11 | 595 | 595 | 576 | 584 | 19,400 | 584 |
| 2017-01-10 | 575 | 595 | 570 | 593 | 25,300 | 593 |
| 2017-01-06 | 568 | 579 | 560 | 571 | 40,500 | 571 |
| 2017-01-05 | 563 | 615 | 562 | 578 | 97,000 | 578 |
| 2017-01-04 | 570 | 571 | 556 | 563 | 18,900 | 563 |
分割・併合履歴 ： [2013-09-26]1株→100株
