4404 ミヨシ油脂(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 | 1,491 | 1,495 | 1,476 | 1,483 | 13,800 | 1,483 |
| 2017-12-28 | 1,496 | 1,505 | 1,485 | 1,495 | 14,600 | 1,495 |
| 2017-12-27 | 1,489 | 1,498 | 1,429 | 1,496 | 17,000 | 1,496 |
| 2017-12-26 | 1,540 | 1,543 | 1,516 | 1,518 | 38,600 | 1,518 |
| 2017-12-25 | 1,557 | 1,557 | 1,541 | 1,545 | 14,500 | 1,545 |
| 2017-12-22 | 1,529 | 1,559 | 1,529 | 1,557 | 25,000 | 1,557 |
| 2017-12-21 | 1,532 | 1,545 | 1,532 | 1,534 | 18,200 | 1,534 |
| 2017-12-20 | 1,536 | 1,551 | 1,535 | 1,542 | 24,800 | 1,542 |
| 2017-12-19 | 1,541 | 1,560 | 1,534 | 1,547 | 30,900 | 1,547 |
| 2017-12-18 | 1,574 | 1,578 | 1,555 | 1,555 | 15,500 | 1,555 |
| 2017-12-15 | 1,564 | 1,570 | 1,552 | 1,560 | 25,200 | 1,560 |
| 2017-12-14 | 1,563 | 1,570 | 1,551 | 1,564 | 24,500 | 1,564 |
| 2017-12-13 | 1,542 | 1,558 | 1,538 | 1,557 | 16,300 | 1,557 |
| 2017-12-12 | 1,549 | 1,564 | 1,536 | 1,544 | 37,300 | 1,544 |
| 2017-12-11 | 1,530 | 1,549 | 1,524 | 1,548 | 24,800 | 1,548 |
| 2017-12-08 | 1,518 | 1,527 | 1,510 | 1,524 | 20,900 | 1,524 |
| 2017-12-07 | 1,510 | 1,535 | 1,510 | 1,522 | 20,800 | 1,522 |
| 2017-12-06 | 1,511 | 1,532 | 1,505 | 1,508 | 20,200 | 1,508 |
| 2017-12-05 | 1,537 | 1,538 | 1,514 | 1,514 | 28,000 | 1,514 |
| 2017-12-04 | 1,527 | 1,536 | 1,525 | 1,533 | 18,700 | 1,533 |
| 2017-12-01 | 1,518 | 1,521 | 1,508 | 1,517 | 11,900 | 1,517 |
| 2017-11-30 | 1,510 | 1,528 | 1,510 | 1,518 | 22,000 | 1,518 |
| 2017-11-29 | 1,517 | 1,529 | 1,515 | 1,529 | 22,600 | 1,529 |
| 2017-11-28 | 1,500 | 1,511 | 1,497 | 1,510 | 19,100 | 1,510 |
| 2017-11-27 | 1,500 | 1,505 | 1,489 | 1,491 | 22,000 | 1,491 |
| 2017-11-24 | 1,495 | 1,495 | 1,460 | 1,493 | 10,800 | 1,493 |
| 2017-11-22 | 1,497 | 1,497 | 1,480 | 1,489 | 7,400 | 1,489 |
| 2017-11-21 | 1,486 | 1,494 | 1,461 | 1,488 | 8,000 | 1,488 |
| 2017-11-20 | 1,460 | 1,494 | 1,460 | 1,483 | 10,100 | 1,483 |
| 2017-11-17 | 1,460 | 1,468 | 1,450 | 1,456 | 11,200 | 1,456 |
| 2017-11-16 | 1,445 | 1,471 | 1,437 | 1,455 | 14,500 | 1,455 |
| 2017-11-15 | 1,453 | 1,470 | 1,443 | 1,443 | 22,400 | 1,443 |
| 2017-11-13 | 1,488 | 1,488 | 1,476 | 1,481 | 5,300 | 1,481 |
| 2017-11-10 | 1,473 | 1,489 | 1,470 | 1,489 | 14,000 | 1,489 |
| 2017-11-09 | 1,491 | 1,500 | 1,477 | 1,493 | 20,000 | 1,493 |
| 2017-11-08 | 1,480 | 1,503 | 1,479 | 1,494 | 16,100 | 1,494 |
| 2017-11-07 | 1,479 | 1,489 | 1,475 | 1,485 | 14,200 | 1,485 |
| 2017-11-06 | 1,470 | 1,488 | 1,468 | 1,479 | 18,400 | 1,479 |
| 2017-11-02 | 1,517 | 1,517 | 1,466 | 1,478 | 23,700 | 1,478 |
| 2017-11-01 | 1,500 | 1,520 | 1,496 | 1,517 | 30,500 | 1,517 |
| 2017-10-31 | 1,496 | 1,498 | 1,489 | 1,496 | 11,900 | 1,496 |
| 2017-10-30 | 1,492 | 1,499 | 1,483 | 1,499 | 43,700 | 1,499 |
| 2017-10-27 | 1,486 | 1,490 | 1,484 | 1,490 | 12,000 | 1,490 |
| 2017-10-26 | 1,477 | 1,485 | 1,477 | 1,484 | 13,500 | 1,484 |
| 2017-10-25 | 1,488 | 1,488 | 1,474 | 1,479 | 12,000 | 1,479 |
| 2017-10-24 | 1,479 | 1,487 | 1,473 | 1,481 | 11,100 | 1,481 |
| 2017-10-23 | 1,466 | 1,477 | 1,466 | 1,476 | 5,700 | 1,476 |
| 2017-10-20 | 1,463 | 1,470 | 1,463 | 1,466 | 8,300 | 1,466 |
| 2017-10-19 | 1,479 | 1,480 | 1,462 | 1,470 | 9,000 | 1,470 |
| 2017-10-18 | 1,482 | 1,483 | 1,473 | 1,479 | 5,800 | 1,479 |
| 2017-10-17 | 1,472 | 1,480 | 1,471 | 1,478 | 7,100 | 1,478 |
| 2017-10-16 | 1,472 | 1,475 | 1,459 | 1,473 | 7,300 | 1,473 |
| 2017-10-13 | 1,465 | 1,480 | 1,459 | 1,472 | 11,900 | 1,472 |
| 2017-10-12 | 1,469 | 1,469 | 1,454 | 1,463 | 11,800 | 1,463 |
| 2017-10-11 | 1,460 | 1,466 | 1,456 | 1,460 | 7,600 | 1,460 |
| 2017-10-10 | 1,459 | 1,460 | 1,453 | 1,460 | 6,600 | 1,460 |
| 2017-10-06 | 1,463 | 1,470 | 1,453 | 1,455 | 13,000 | 1,455 |
| 2017-10-05 | 1,461 | 1,467 | 1,454 | 1,454 | 7,000 | 1,454 |
| 2017-10-04 | 1,473 | 1,473 | 1,461 | 1,461 | 7,600 | 1,461 |
| 2017-10-03 | 1,478 | 1,489 | 1,469 | 1,473 | 14,200 | 1,473 |
| 2017-10-02 | 1,475 | 1,476 | 1,460 | 1,475 | 15,800 | 1,475 |
| 2017-09-29 | 1,472 | 1,474 | 1,461 | 1,472 | 10,000 | 1,472 |
| 2017-09-28 | 1,461 | 1,469 | 1,458 | 1,466 | 8,000 | 1,466 |
| 2017-09-27 | 1,471 | 1,475 | 1,456 | 1,465 | 11,100 | 1,465 |
| 2017-09-26 | 1,454 | 1,472 | 1,449 | 1,472 | 16,900 | 1,472 |
| 2017-09-25 | 1,438 | 1,467 | 1,434 | 1,454 | 13,700 | 1,454 |
| 2017-09-22 | 1,440 | 1,449 | 1,427 | 1,438 | 14,500 | 1,438 |
| 2017-09-21 | 1,449 | 1,455 | 1,443 | 1,450 | 7,300 | 1,450 |
| 2017-09-20 | 1,450 | 1,451 | 1,436 | 1,440 | 10,300 | 1,440 |
| 2017-09-19 | 1,444 | 1,457 | 1,435 | 1,443 | 24,800 | 1,443 |
| 2017-09-15 | 1,414 | 1,425 | 1,410 | 1,414 | 21,500 | 1,414 |
| 2017-09-14 | 1,420 | 1,428 | 1,408 | 1,427 | 18,700 | 1,427 |
| 2017-09-13 | 1,417 | 1,417 | 1,405 | 1,405 | 4,500 | 1,405 |
| 2017-09-12 | 1,401 | 1,422 | 1,396 | 1,406 | 19,500 | 1,406 |
| 2017-09-11 | 1,397 | 1,421 | 1,395 | 1,401 | 9,500 | 1,401 |
| 2017-09-08 | 1,385 | 1,406 | 1,381 | 1,395 | 15,900 | 1,395 |
| 2017-09-07 | 1,422 | 1,428 | 1,386 | 1,392 | 16,600 | 1,392 |
| 2017-09-06 | 1,385 | 1,424 | 1,366 | 1,422 | 28,200 | 1,422 |
| 2017-09-05 | 1,442 | 1,452 | 1,390 | 1,392 | 33,500 | 1,392 |
| 2017-09-04 | 1,485 | 1,485 | 1,441 | 1,442 | 25,500 | 1,442 |
| 2017-09-01 | 1,499 | 1,499 | 1,489 | 1,494 | 16,100 | 1,494 |
| 2017-08-31 | 1,500 | 1,500 | 1,490 | 1,497 | 15,400 | 1,497 |
| 2017-08-30 | 1,489 | 1,498 | 1,487 | 1,498 | 24,500 | 1,498 |
| 2017-08-29 | 1,480 | 1,489 | 1,480 | 1,486 | 8,000 | 1,486 |
| 2017-08-28 | 1,488 | 1,489 | 1,482 | 1,483 | 5,300 | 1,483 |
| 2017-08-25 | 1,477 | 1,490 | 1,477 | 1,484 | 8,600 | 1,484 |
| 2017-08-24 | 1,466 | 1,484 | 1,466 | 1,476 | 6,400 | 1,476 |
| 2017-08-23 | 1,480 | 1,483 | 1,463 | 1,468 | 16,000 | 1,468 |
| 2017-08-22 | 1,485 | 1,490 | 1,474 | 1,480 | 11,300 | 1,480 |
| 2017-08-21 | 1,479 | 1,492 | 1,477 | 1,485 | 16,000 | 1,485 |
| 2017-08-18 | 1,475 | 1,488 | 1,475 | 1,478 | 18,000 | 1,478 |
| 2017-08-17 | 1,479 | 1,494 | 1,477 | 1,486 | 28,100 | 1,486 |
| 2017-08-16 | 1,477 | 1,479 | 1,463 | 1,477 | 19,600 | 1,477 |
| 2017-08-15 | 1,452 | 1,478 | 1,452 | 1,475 | 16,900 | 1,475 |
| 2017-08-14 | 1,441 | 1,466 | 1,441 | 1,452 | 14,700 | 1,452 |
| 2017-08-10 | 1,460 | 1,466 | 1,442 | 1,457 | 24,000 | 1,457 |
| 2017-08-09 | 1,450 | 1,459 | 1,434 | 1,455 | 22,800 | 1,455 |
| 2017-08-08 | 1,461 | 1,461 | 1,451 | 1,454 | 20,500 | 1,454 |
| 2017-08-07 | 1,473 | 1,479 | 1,454 | 1,464 | 28,200 | 1,464 |
| 2017-08-04 | 1,465 | 1,475 | 1,461 | 1,473 | 43,400 | 1,473 |
| 2017-08-03 | 1,435 | 1,489 | 1,427 | 1,465 | 129,200 | 1,465 |
| 2017-08-02 | 1,426 | 1,426 | 1,416 | 1,420 | 8,400 | 1,420 |
| 2017-08-01 | 1,412 | 1,431 | 1,412 | 1,426 | 12,700 | 1,426 |
| 2017-07-31 | 1,427 | 1,429 | 1,409 | 1,411 | 17,000 | 1,411 |
| 2017-07-28 | 1,426 | 1,430 | 1,410 | 1,423 | 20,800 | 1,423 |
| 2017-07-27 | 1,425 | 1,434 | 1,420 | 1,422 | 18,000 | 1,422 |
| 2017-07-26 | 1,428 | 1,429 | 1,419 | 1,423 | 16,100 | 1,423 |
| 2017-07-25 | 1,430 | 1,431 | 1,422 | 1,424 | 7,700 | 1,424 |
| 2017-07-24 | 1,433 | 1,434 | 1,426 | 1,429 | 3,600 | 1,429 |
| 2017-07-21 | 1,434 | 1,438 | 1,424 | 1,433 | 7,200 | 1,433 |
| 2017-07-20 | 1,433 | 1,436 | 1,431 | 1,434 | 3,100 | 1,434 |
| 2017-07-19 | 1,420 | 1,436 | 1,420 | 1,422 | 9,000 | 1,422 |
| 2017-07-18 | 1,421 | 1,438 | 1,416 | 1,425 | 10,600 | 1,425 |
| 2017-07-14 | 1,421 | 1,432 | 1,415 | 1,423 | 5,000 | 1,423 |
| 2017-07-13 | 1,437 | 1,445 | 1,417 | 1,424 | 8,900 | 1,424 |
| 2017-07-12 | 1,433 | 1,434 | 1,423 | 1,423 | 6,300 | 1,423 |
| 2017-07-11 | 1,450 | 1,450 | 1,430 | 1,432 | 9,400 | 1,432 |
| 2017-07-10 | 1,410 | 1,428 | 1,410 | 1,415 | 7,100 | 1,415 |
| 2017-07-07 | 1,422 | 1,422 | 1,352 | 1,404 | 20,600 | 1,404 |
| 2017-07-06 | 1,418 | 1,428 | 1,418 | 1,422 | 6,200 | 1,422 |
| 2017-07-05 | 1,445 | 1,445 | 1,413 | 1,418 | 5,600 | 1,418 |
| 2017-07-04 | 1,427 | 1,428 | 1,412 | 1,416 | 6,600 | 1,416 |
| 2017-07-03 | 1,435 | 1,441 | 1,427 | 1,428 | 9,000 | 1,428 |
| 2017-06-30 | 1,427 | 1,444 | 1,425 | 1,435 | 13,600 | 1,435 |
| 2017-06-29 | 1,416 | 1,450 | 1,416 | 1,447 | 22,300 | 1,447 |
| 2017-06-28 | 1,403 | 1,470 | 1,401 | 1,416 | 15,100 | 1,416 |
| 2017-06-27 | 143 | 144 | 143 | 143 | 53,000 | 1,430 |
| 2017-06-26 | 144 | 144 | 143 | 143 | 52,000 | 1,430 |
| 2017-06-23 | 145 | 145 | 144 | 144 | 81,000 | 1,440 |
| 2017-06-22 | 145 | 146 | 144 | 145 | 112,000 | 1,450 |
| 2017-06-21 | 146 | 146 | 144 | 145 | 71,000 | 1,450 |
| 2017-06-20 | 145 | 146 | 145 | 145 | 106,000 | 1,450 |
| 2017-06-19 | 144 | 146 | 144 | 145 | 66,000 | 1,450 |
| 2017-06-16 | 144 | 145 | 143 | 144 | 115,000 | 1,440 |
| 2017-06-15 | 145 | 146 | 144 | 145 | 83,000 | 1,450 |
| 2017-06-14 | 144 | 145 | 144 | 145 | 52,000 | 1,450 |
| 2017-06-13 | 145 | 146 | 144 | 144 | 86,000 | 1,440 |
| 2017-06-12 | 143 | 145 | 143 | 144 | 51,000 | 1,440 |
| 2017-06-09 | 143 | 144 | 143 | 144 | 87,000 | 1,440 |
| 2017-06-08 | 145 | 145 | 143 | 143 | 169,000 | 1,430 |
| 2017-06-07 | 145 | 145 | 144 | 145 | 54,000 | 1,450 |
| 2017-06-06 | 145 | 145 | 143 | 144 | 194,000 | 1,440 |
| 2017-06-05 | 147 | 147 | 145 | 146 | 104,000 | 1,460 |
| 2017-06-02 | 145 | 147 | 144 | 147 | 284,000 | 1,470 |
| 2017-06-01 | 145 | 146 | 143 | 146 | 476,000 | 1,460 |
| 2017-05-31 | 142 | 142 | 140 | 140 | 98,000 | 1,400 |
| 2017-05-30 | 141 | 142 | 140 | 142 | 91,000 | 1,420 |
| 2017-05-29 | 140 | 141 | 140 | 141 | 73,000 | 1,410 |
| 2017-05-26 | 141 | 142 | 140 | 140 | 82,000 | 1,400 |
| 2017-05-25 | 142 | 142 | 141 | 141 | 60,000 | 1,410 |
| 2017-05-24 | 141 | 142 | 141 | 142 | 90,000 | 1,420 |
| 2017-05-23 | 141 | 141 | 140 | 141 | 65,000 | 1,410 |
| 2017-05-22 | 140 | 142 | 140 | 141 | 77,000 | 1,410 |
| 2017-05-19 | 138 | 140 | 138 | 140 | 96,000 | 1,400 |
| 2017-05-18 | 140 | 141 | 138 | 138 | 136,000 | 1,380 |
| 2017-05-17 | 142 | 143 | 141 | 141 | 55,000 | 1,410 |
| 2017-05-16 | 142 | 143 | 141 | 143 | 101,000 | 1,430 |
| 2017-05-15 | 142 | 143 | 142 | 142 | 96,000 | 1,420 |
| 2017-05-12 | 143 | 143 | 142 | 143 | 83,000 | 1,430 |
| 2017-05-11 | 145 | 145 | 143 | 144 | 101,000 | 1,440 |
| 2017-05-10 | 142 | 145 | 142 | 145 | 270,000 | 1,450 |
| 2017-05-09 | 142 | 143 | 141 | 143 | 130,000 | 1,430 |
| 2017-05-08 | 144 | 144 | 142 | 143 | 143,000 | 1,430 |
| 2017-05-02 | 140 | 142 | 140 | 142 | 222,000 | 1,420 |
| 2017-05-01 | 138 | 139 | 138 | 138 | 30,000 | 1,380 |
| 2017-04-28 | 140 | 140 | 138 | 138 | 94,000 | 1,380 |
| 2017-04-27 | 139 | 140 | 138 | 140 | 124,000 | 1,400 |
| 2017-04-26 | 140 | 140 | 137 | 139 | 218,000 | 1,390 |
| 2017-04-25 | 139 | 140 | 139 | 140 | 51,000 | 1,400 |
| 2017-04-24 | 139 | 140 | 138 | 139 | 87,000 | 1,390 |
| 2017-04-21 | 138 | 139 | 138 | 139 | 52,000 | 1,390 |
| 2017-04-20 | 138 | 138 | 137 | 137 | 65,000 | 1,370 |
| 2017-04-19 | 135 | 139 | 135 | 138 | 129,000 | 1,380 |
| 2017-04-18 | 136 | 137 | 135 | 136 | 79,000 | 1,360 |
| 2017-04-17 | 133 | 137 | 133 | 136 | 110,000 | 1,360 |
| 2017-04-14 | 136 | 138 | 134 | 137 | 218,000 | 1,370 |
| 2017-04-13 | 137 | 137 | 136 | 136 | 92,000 | 1,360 |
| 2017-04-12 | 139 | 139 | 137 | 139 | 151,000 | 1,390 |
| 2017-04-11 | 139 | 140 | 138 | 139 | 78,000 | 1,390 |
| 2017-04-10 | 139 | 140 | 138 | 139 | 65,000 | 1,390 |
| 2017-04-07 | 139 | 140 | 138 | 138 | 122,000 | 1,380 |
| 2017-04-06 | 140 | 140 | 138 | 139 | 274,000 | 1,390 |
| 2017-04-05 | 141 | 141 | 140 | 141 | 68,000 | 1,410 |
| 2017-04-04 | 141 | 143 | 139 | 141 | 216,000 | 1,410 |
| 2017-04-03 | 141 | 141 | 140 | 140 | 132,000 | 1,400 |
| 2017-03-31 | 145 | 145 | 141 | 141 | 252,000 | 1,410 |
| 2017-03-30 | 144 | 145 | 143 | 145 | 145,000 | 1,450 |
| 2017-03-29 | 144 | 144 | 143 | 144 | 46,000 | 1,440 |
| 2017-03-28 | 142 | 143 | 141 | 143 | 127,000 | 1,430 |
| 2017-03-27 | 142 | 142 | 140 | 141 | 104,000 | 1,410 |
| 2017-03-24 | 142 | 143 | 141 | 142 | 104,000 | 1,420 |
| 2017-03-23 | 142 | 142 | 141 | 142 | 93,000 | 1,420 |
| 2017-03-22 | 140 | 142 | 139 | 141 | 241,000 | 1,410 |
| 2017-03-21 | 143 | 144 | 141 | 141 | 279,000 | 1,410 |
| 2017-03-17 | 144 | 145 | 142 | 144 | 203,000 | 1,440 |
| 2017-03-16 | 144 | 146 | 143 | 145 | 299,000 | 1,450 |
| 2017-03-15 | 143 | 144 | 142 | 143 | 94,000 | 1,430 |
| 2017-03-14 | 144 | 144 | 142 | 143 | 105,000 | 1,430 |
| 2017-03-13 | 143 | 144 | 143 | 144 | 137,000 | 1,440 |
| 2017-03-10 | 143 | 144 | 142 | 143 | 217,000 | 1,430 |
| 2017-03-09 | 143 | 143 | 142 | 142 | 86,000 | 1,420 |
| 2017-03-08 | 143 | 144 | 143 | 143 | 116,000 | 1,430 |
| 2017-03-07 | 143 | 145 | 143 | 143 | 158,000 | 1,430 |
| 2017-03-06 | 142 | 145 | 142 | 144 | 270,000 | 1,440 |
| 2017-03-03 | 144 | 144 | 142 | 142 | 106,000 | 1,420 |
| 2017-03-02 | 143 | 145 | 143 | 144 | 163,000 | 1,440 |
| 2017-03-01 | 143 | 143 | 142 | 143 | 34,000 | 1,430 |
| 2017-02-28 | 142 | 143 | 142 | 143 | 99,000 | 1,430 |
| 2017-02-27 | 142 | 142 | 141 | 142 | 231,000 | 1,420 |
| 2017-02-24 | 143 | 145 | 141 | 142 | 210,000 | 1,420 |
| 2017-02-23 | 144 | 144 | 143 | 144 | 124,000 | 1,440 |
| 2017-02-22 | 143 | 145 | 143 | 144 | 143,000 | 1,440 |
| 2017-02-21 | 142 | 143 | 142 | 143 | 154,000 | 1,430 |
| 2017-02-20 | 142 | 143 | 141 | 142 | 93,000 | 1,420 |
| 2017-02-17 | 142 | 143 | 141 | 143 | 88,000 | 1,430 |
| 2017-02-16 | 143 | 144 | 141 | 142 | 176,000 | 1,420 |
| 2017-02-15 | 142 | 143 | 141 | 143 | 183,000 | 1,430 |
| 2017-02-14 | 140 | 142 | 140 | 141 | 124,000 | 1,410 |
| 2017-02-13 | 140 | 141 | 139 | 140 | 241,000 | 1,400 |
| 2017-02-10 | 142 | 146 | 138 | 139 | 879,000 | 1,390 |
| 2017-02-09 | 139 | 141 | 138 | 140 | 187,000 | 1,400 |
| 2017-02-08 | 139 | 139 | 138 | 139 | 81,000 | 1,390 |
| 2017-02-07 | 138 | 140 | 138 | 139 | 98,000 | 1,390 |
| 2017-02-06 | 140 | 141 | 138 | 139 | 242,000 | 1,390 |
| 2017-02-03 | 141 | 142 | 140 | 140 | 183,000 | 1,400 |
| 2017-02-02 | 142 | 143 | 141 | 142 | 86,000 | 1,420 |
| 2017-02-01 | 142 | 143 | 141 | 142 | 116,000 | 1,420 |
| 2017-01-31 | 144 | 144 | 142 | 142 | 145,000 | 1,420 |
| 2017-01-30 | 143 | 145 | 143 | 145 | 143,000 | 1,450 |
| 2017-01-27 | 143 | 144 | 142 | 143 | 113,000 | 1,430 |
| 2017-01-26 | 141 | 143 | 141 | 142 | 266,000 | 1,420 |
| 2017-01-25 | 142 | 143 | 141 | 141 | 91,000 | 1,410 |
| 2017-01-24 | 142 | 143 | 141 | 142 | 96,000 | 1,420 |
| 2017-01-23 | 141 | 142 | 139 | 142 | 244,000 | 1,420 |
| 2017-01-20 | 141 | 143 | 141 | 143 | 139,000 | 1,430 |
| 2017-01-19 | 142 | 142 | 141 | 142 | 117,000 | 1,420 |
| 2017-01-18 | 142 | 142 | 140 | 142 | 210,000 | 1,420 |
| 2017-01-17 | 146 | 146 | 143 | 144 | 207,000 | 1,440 |
| 2017-01-16 | 146 | 147 | 145 | 146 | 94,000 | 1,460 |
| 2017-01-13 | 145 | 146 | 145 | 146 | 123,000 | 1,460 |
| 2017-01-12 | 147 | 147 | 145 | 146 | 212,000 | 1,460 |
| 2017-01-11 | 147 | 148 | 147 | 148 | 134,000 | 1,480 |
| 2017-01-10 | 148 | 148 | 146 | 148 | 302,000 | 1,480 |
| 2017-01-06 | 147 | 148 | 146 | 148 | 266,000 | 1,480 |
| 2017-01-05 | 147 | 147 | 145 | 147 | 238,000 | 1,470 |
| 2017-01-04 | 146 | 148 | 145 | 147 | 425,000 | 1,470 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
