4769 (株)IC 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 | 1,138 | 1,149 | 1,131 | 1,149 | 1,800 | 574.50 |
| 2017-12-28 | 1,147 | 1,162 | 1,143 | 1,143 | 3,100 | 571.50 |
| 2017-12-27 | 1,181 | 1,183 | 1,149 | 1,160 | 6,100 | 580 |
| 2017-12-26 | 1,178 | 1,179 | 1,175 | 1,179 | 1,900 | 589.50 |
| 2017-12-25 | 1,207 | 1,207 | 1,176 | 1,176 | 10,800 | 588 |
| 2017-12-22 | 1,181 | 1,190 | 1,181 | 1,186 | 2,500 | 593 |
| 2017-12-21 | 1,199 | 1,199 | 1,181 | 1,181 | 1,400 | 590.50 |
| 2017-12-20 | 1,200 | 1,209 | 1,180 | 1,193 | 6,900 | 596.50 |
| 2017-12-19 | 1,185 | 1,198 | 1,185 | 1,198 | 3,100 | 599 |
| 2017-12-18 | 1,185 | 1,209 | 1,175 | 1,181 | 17,500 | 590.50 |
| 2017-12-15 | 1,169 | 1,179 | 1,131 | 1,155 | 5,900 | 577.50 |
| 2017-12-14 | 1,179 | 1,180 | 1,168 | 1,168 | 2,600 | 584 |
| 2017-12-13 | 1,188 | 1,188 | 1,165 | 1,165 | 3,800 | 582.50 |
| 2017-12-12 | 1,162 | 1,186 | 1,162 | 1,185 | 6,000 | 592.50 |
| 2017-12-11 | 1,150 | 1,154 | 1,143 | 1,154 | 8,600 | 577 |
| 2017-12-08 | 1,129 | 1,134 | 1,125 | 1,130 | 5,400 | 565 |
| 2017-12-07 | 1,126 | 1,129 | 1,115 | 1,129 | 5,600 | 564.50 |
| 2017-12-06 | 1,110 | 1,124 | 1,110 | 1,124 | 2,100 | 562 |
| 2017-12-05 | 1,129 | 1,129 | 1,110 | 1,110 | 5,800 | 555 |
| 2017-12-04 | 1,090 | 1,129 | 1,090 | 1,129 | 9,800 | 564.50 |
| 2017-12-01 | 1,100 | 1,100 | 1,091 | 1,091 | 1,300 | 545.50 |
| 2017-11-30 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 550 |
| 2017-11-29 | 1,108 | 1,108 | 1,092 | 1,100 | 2,400 | 550 |
| 2017-11-28 | 1,095 | 1,103 | 1,091 | 1,103 | 5,600 | 551.50 |
| 2017-11-27 | 1,101 | 1,102 | 1,101 | 1,101 | 1,800 | 550.50 |
| 2017-11-24 | 1,096 | 1,108 | 1,095 | 1,108 | 1,500 | 554 |
| 2017-11-22 | 1,093 | 1,096 | 1,093 | 1,096 | 1,100 | 548 |
| 2017-11-21 | 1,092 | 1,107 | 1,091 | 1,092 | 2,700 | 546 |
| 2017-11-20 | 1,115 | 1,115 | 1,085 | 1,091 | 3,100 | 545.50 |
| 2017-11-17 | 1,108 | 1,120 | 1,080 | 1,090 | 2,700 | 545 |
| 2017-11-16 | 1,101 | 1,102 | 1,084 | 1,100 | 1,800 | 550 |
| 2017-11-15 | 1,122 | 1,123 | 1,095 | 1,103 | 5,900 | 551.50 |
| 2017-11-13 | 1,090 | 1,096 | 1,084 | 1,085 | 19,000 | 542.50 |
| 2017-11-10 | 1,039 | 1,040 | 1,030 | 1,039 | 5,100 | 519.50 |
| 2017-11-09 | 1,042 | 1,042 | 1,030 | 1,037 | 6,600 | 518.50 |
| 2017-11-08 | 1,041 | 1,041 | 1,035 | 1,038 | 2,900 | 519 |
| 2017-11-07 | 1,028 | 1,039 | 1,027 | 1,038 | 2,800 | 519 |
| 2017-11-06 | 1,026 | 1,026 | 1,025 | 1,026 | 1,500 | 513 |
| 2017-11-02 | 1,036 | 1,036 | 1,017 | 1,023 | 1,100 | 511.50 |
| 2017-11-01 | 1,034 | 1,034 | 1,019 | 1,019 | 2,600 | 509.50 |
| 2017-10-31 | 1,029 | 1,030 | 1,026 | 1,026 | 2,600 | 513 |
| 2017-10-30 | 1,024 | 1,026 | 1,024 | 1,026 | 3,300 | 513 |
| 2017-10-27 | 1,015 | 1,020 | 1,015 | 1,016 | 2,800 | 508 |
| 2017-10-26 | 1,011 | 1,019 | 1,011 | 1,019 | 2,000 | 509.50 |
| 2017-10-25 | 1,028 | 1,028 | 1,006 | 1,011 | 9,100 | 505.50 |
| 2017-10-24 | 1,022 | 1,029 | 1,022 | 1,028 | 1,700 | 514 |
| 2017-10-23 | 1,020 | 1,021 | 1,020 | 1,020 | 1,000 | 510 |
| 2017-10-20 | 1,018 | 1,029 | 1,012 | 1,012 | 4,800 | 506 |
| 2017-10-19 | 1,016 | 1,018 | 1,016 | 1,017 | 500 | 508.50 |
| 2017-10-18 | 1,017 | 1,017 | 1,013 | 1,013 | 700 | 506.50 |
| 2017-10-17 | 1,032 | 1,032 | 1,010 | 1,012 | 7,500 | 506 |
| 2017-10-16 | 1,023 | 1,023 | 1,018 | 1,023 | 2,800 | 511.50 |
| 2017-10-13 | 1,020 | 1,025 | 1,020 | 1,025 | 700 | 512.50 |
| 2017-10-12 | 1,017 | 1,021 | 1,015 | 1,021 | 2,100 | 510.50 |
| 2017-10-11 | 1,013 | 1,015 | 1,010 | 1,015 | 5,100 | 507.50 |
| 2017-10-10 | 1,017 | 1,019 | 1,011 | 1,017 | 2,900 | 508.50 |
| 2017-10-06 | 1,021 | 1,026 | 1,008 | 1,024 | 6,400 | 512 |
| 2017-10-05 | 1,021 | 1,030 | 1,020 | 1,020 | 2,700 | 510 |
| 2017-10-04 | 1,018 | 1,029 | 1,015 | 1,028 | 1,800 | 514 |
| 2017-10-03 | 1,023 | 1,023 | 1,017 | 1,017 | 2,100 | 508.50 |
| 2017-10-02 | 1,025 | 1,025 | 1,015 | 1,024 | 7,800 | 512 |
| 2017-09-29 | 1,027 | 1,035 | 1,023 | 1,024 | 2,400 | 512 |
| 2017-09-28 | 1,051 | 1,051 | 1,024 | 1,028 | 6,900 | 514 |
| 2017-09-27 | 1,005 | 1,054 | 1,005 | 1,035 | 25,800 | 517.50 |
| 2017-09-26 | 1,120 | 1,121 | 1,086 | 1,090 | 6,300 | 545 |
| 2017-09-25 | 1,099 | 1,125 | 1,098 | 1,118 | 4,800 | 559 |
| 2017-09-22 | 1,094 | 1,097 | 1,081 | 1,097 | 3,400 | 548.50 |
| 2017-09-21 | 1,085 | 1,100 | 1,081 | 1,098 | 4,500 | 549 |
| 2017-09-20 | 1,081 | 1,081 | 1,079 | 1,080 | 1,000 | 540 |
| 2017-09-19 | 1,083 | 1,083 | 1,068 | 1,078 | 2,800 | 539 |
| 2017-09-15 | 1,056 | 1,063 | 1,056 | 1,057 | 2,600 | 528.50 |
| 2017-09-14 | 1,078 | 1,079 | 1,071 | 1,071 | 1,100 | 535.50 |
| 2017-09-13 | 1,083 | 1,083 | 1,075 | 1,079 | 1,600 | 539.50 |
| 2017-09-12 | 1,068 | 1,070 | 1,061 | 1,070 | 7,000 | 535 |
| 2017-09-11 | 1,052 | 1,057 | 1,050 | 1,052 | 3,600 | 526 |
| 2017-09-08 | 1,051 | 1,056 | 1,048 | 1,052 | 3,800 | 526 |
| 2017-09-07 | 1,056 | 1,056 | 1,042 | 1,056 | 6,000 | 528 |
| 2017-09-06 | 1,052 | 1,058 | 1,049 | 1,056 | 4,600 | 528 |
| 2017-09-05 | 1,090 | 1,094 | 1,055 | 1,058 | 6,100 | 529 |
| 2017-09-04 | 1,109 | 1,109 | 1,071 | 1,090 | 5,400 | 545 |
| 2017-09-01 | 1,103 | 1,110 | 1,102 | 1,102 | 1,400 | 551 |
| 2017-08-31 | 1,123 | 1,123 | 1,105 | 1,111 | 4,900 | 555.50 |
| 2017-08-30 | 1,125 | 1,125 | 1,123 | 1,123 | 400 | 561.50 |
| 2017-08-29 | 1,137 | 1,137 | 1,122 | 1,132 | 1,100 | 566 |
| 2017-08-28 | 1,137 | 1,137 | 1,118 | 1,121 | 1,300 | 560.50 |
| 2017-08-25 | 1,110 | 1,120 | 1,110 | 1,110 | 600 | 555 |
| 2017-08-24 | 1,093 | 1,111 | 1,055 | 1,109 | 7,800 | 554.50 |
| 2017-08-23 | 1,110 | 1,110 | 1,090 | 1,090 | 5,100 | 545 |
| 2017-08-22 | 1,138 | 1,139 | 1,101 | 1,103 | 11,100 | 551.50 |
| 2017-08-21 | 1,122 | 1,122 | 1,102 | 1,110 | 1,500 | 555 |
| 2017-08-18 | 1,140 | 1,140 | 1,122 | 1,140 | 3,900 | 570 |
| 2017-08-17 | 1,150 | 1,160 | 1,149 | 1,160 | 2,500 | 580 |
| 2017-08-16 | 1,131 | 1,148 | 1,119 | 1,130 | 4,000 | 565 |
| 2017-08-15 | 1,131 | 1,131 | 1,124 | 1,124 | 3,500 | 562 |
| 2017-08-14 | 1,157 | 1,157 | 1,140 | 1,140 | 2,500 | 570 |
| 2017-08-10 | 1,199 | 1,199 | 1,182 | 1,185 | 6,900 | 592.50 |
| 2017-08-09 | 1,180 | 1,186 | 1,172 | 1,186 | 1,400 | 593 |
| 2017-08-08 | 1,161 | 1,180 | 1,160 | 1,180 | 3,300 | 590 |
| 2017-08-07 | 1,170 | 1,185 | 1,170 | 1,175 | 2,400 | 587.50 |
| 2017-08-04 | 1,164 | 1,168 | 1,154 | 1,160 | 1,100 | 580 |
| 2017-08-03 | 1,193 | 1,193 | 1,168 | 1,168 | 3,300 | 584 |
| 2017-08-02 | 1,189 | 1,189 | 1,171 | 1,186 | 3,200 | 593 |
| 2017-08-01 | 1,232 | 1,232 | 1,185 | 1,214 | 6,100 | 607 |
| 2017-07-31 | 1,231 | 1,232 | 1,231 | 1,232 | 500 | 616 |
| 2017-07-28 | 1,238 | 1,240 | 1,226 | 1,240 | 5,300 | 620 |
| 2017-07-27 | 1,230 | 1,233 | 1,230 | 1,233 | 600 | 616.50 |
| 2017-07-26 | 1,235 | 1,235 | 1,224 | 1,227 | 2,000 | 613.50 |
| 2017-07-25 | 1,224 | 1,226 | 1,223 | 1,226 | 2,700 | 613 |
| 2017-07-24 | 1,226 | 1,226 | 1,224 | 1,224 | 600 | 612 |
| 2017-07-21 | 1,228 | 1,228 | 1,210 | 1,226 | 7,000 | 613 |
| 2017-07-20 | 1,233 | 1,233 | 1,227 | 1,228 | 2,900 | 614 |
| 2017-07-19 | 1,235 | 1,235 | 1,227 | 1,227 | 700 | 613.50 |
| 2017-07-18 | 1,228 | 1,248 | 1,227 | 1,229 | 4,700 | 614.50 |
| 2017-07-14 | 1,243 | 1,246 | 1,228 | 1,229 | 6,900 | 614.50 |
| 2017-07-13 | 1,257 | 1,257 | 1,250 | 1,250 | 2,200 | 625 |
| 2017-07-12 | 1,258 | 1,258 | 1,245 | 1,258 | 4,600 | 629 |
| 2017-07-11 | 1,259 | 1,267 | 1,242 | 1,260 | 5,000 | 630 |
| 2017-07-10 | 1,254 | 1,265 | 1,239 | 1,262 | 8,700 | 631 |
| 2017-07-07 | 1,237 | 1,250 | 1,235 | 1,250 | 4,500 | 625 |
| 2017-07-06 | 1,263 | 1,263 | 1,235 | 1,249 | 2,300 | 624.50 |
| 2017-07-05 | 1,266 | 1,266 | 1,232 | 1,258 | 8,800 | 629 |
| 2017-07-04 | 1,296 | 1,296 | 1,217 | 1,247 | 27,700 | 623.50 |
| 2017-07-03 | 1,350 | 1,385 | 1,221 | 1,296 | 92,400 | 648 |
| 2017-06-30 | 1,078 | 1,320 | 1,078 | 1,320 | 114,200 | 660 |
| 2017-06-29 | 1,050 | 1,075 | 1,050 | 1,074 | 9,700 | 537 |
| 2017-06-28 | 1,049 | 1,049 | 1,043 | 1,044 | 1,600 | 522 |
| 2017-06-27 | 1,048 | 1,055 | 1,035 | 1,036 | 5,900 | 518 |
| 2017-06-26 | 1,045 | 1,045 | 1,035 | 1,035 | 500 | 517.50 |
| 2017-06-23 | 1,037 | 1,047 | 1,035 | 1,047 | 1,000 | 523.50 |
| 2017-06-22 | 1,037 | 1,037 | 1,031 | 1,036 | 1,700 | 518 |
| 2017-06-21 | 1,035 | 1,051 | 1,035 | 1,037 | 5,500 | 518.50 |
| 2017-06-20 | 1,035 | 1,044 | 1,035 | 1,042 | 9,200 | 521 |
| 2017-06-19 | 1,043 | 1,044 | 1,032 | 1,035 | 1,700 | 517.50 |
| 2017-06-16 | 1,056 | 1,056 | 1,042 | 1,043 | 5,900 | 521.50 |
| 2017-06-15 | 1,057 | 1,060 | 1,035 | 1,035 | 5,000 | 517.50 |
| 2017-06-14 | 1,057 | 1,057 | 1,046 | 1,050 | 500 | 525 |
| 2017-06-13 | 1,043 | 1,045 | 1,042 | 1,045 | 900 | 522.50 |
| 2017-06-12 | 1,067 | 1,067 | 1,041 | 1,050 | 1,800 | 525 |
| 2017-06-09 | 1,079 | 1,079 | 1,067 | 1,067 | 2,700 | 533.50 |
| 2017-06-08 | 1,039 | 1,068 | 1,039 | 1,066 | 1,700 | 533 |
| 2017-06-07 | 1,035 | 1,039 | 1,034 | 1,039 | 3,500 | 519.50 |
| 2017-06-06 | 1,041 | 1,041 | 1,018 | 1,036 | 900 | 518 |
| 2017-06-05 | 1,065 | 1,081 | 1,065 | 1,065 | 6,500 | 532.50 |
| 2017-06-02 | 1,050 | 1,060 | 1,040 | 1,060 | 6,300 | 530 |
| 2017-06-01 | 985 | 1,020 | 985 | 1,020 | 4,300 | 510 |
| 2017-05-31 | 965 | 985 | 965 | 985 | 1,600 | 492.50 |
| 2017-05-30 | 974 | 999 | 974 | 980 | 2,400 | 490 |
| 2017-05-29 | 996 | 1,000 | 978 | 978 | 2,600 | 489 |
| 2017-05-26 | 997 | 997 | 979 | 982 | 1,000 | 491 |
| 2017-05-25 | 995 | 995 | 993 | 994 | 4,500 | 497 |
| 2017-05-24 | 951 | 971 | 951 | 971 | 1,000 | 485.50 |
| 2017-05-23 | 972 | 972 | 955 | 965 | 1,800 | 482.50 |
| 2017-05-22 | 946 | 969 | 946 | 969 | 2,000 | 484.50 |
| 2017-05-19 | 967 | 967 | 951 | 951 | 700 | 475.50 |
| 2017-05-18 | 978 | 978 | 965 | 969 | 600 | 484.50 |
| 2017-05-17 | 980 | 987 | 965 | 987 | 800 | 493.50 |
| 2017-05-16 | 987 | 989 | 987 | 987 | 900 | 493.50 |
| 2017-05-15 | 980 | 985 | 964 | 981 | 9,300 | 490.50 |
| 2017-05-12 | 984 | 984 | 958 | 965 | 1,600 | 482.50 |
| 2017-05-11 | 985 | 985 | 982 | 984 | 5,000 | 492 |
| 2017-05-10 | 969 | 989 | 969 | 975 | 15,500 | 487.50 |
| 2017-05-09 | 966 | 968 | 960 | 968 | 2,900 | 484 |
| 2017-05-08 | 955 | 966 | 947 | 966 | 22,800 | 483 |
| 2017-05-02 | 914 | 915 | 909 | 915 | 1,000 | 457.50 |
| 2017-05-01 | 919 | 919 | 913 | 913 | 400 | 456.50 |
| 2017-04-28 | 910 | 919 | 909 | 919 | 2,200 | 459.50 |
| 2017-04-27 | 900 | 900 | 900 | 900 | 100 | 450 |
| 2017-04-26 | 895 | 895 | 895 | 895 | 200 | 447.50 |
| 2017-04-25 | 909 | 909 | 893 | 893 | 1,600 | 446.50 |
| 2017-04-24 | 899 | 904 | 899 | 900 | 4,500 | 450 |
| 2017-04-21 | 882 | 897 | 882 | 897 | 1,000 | 448.50 |
| 2017-04-19 | 891 | 893 | 890 | 893 | 700 | 446.50 |
| 2017-04-18 | 881 | 890 | 881 | 890 | 3,300 | 445 |
| 2017-04-14 | 875 | 889 | 875 | 889 | 600 | 444.50 |
| 2017-04-13 | 871 | 875 | 871 | 875 | 200 | 437.50 |
| 2017-04-12 | 894 | 894 | 861 | 881 | 9,800 | 440.50 |
| 2017-04-11 | 893 | 895 | 893 | 894 | 1,400 | 447 |
| 2017-04-10 | 902 | 902 | 890 | 891 | 3,000 | 445.50 |
| 2017-04-07 | 894 | 908 | 894 | 905 | 1,500 | 452.50 |
| 2017-04-06 | 894 | 894 | 893 | 893 | 800 | 446.50 |
| 2017-04-05 | 902 | 903 | 896 | 900 | 9,100 | 450 |
| 2017-04-04 | 919 | 920 | 903 | 903 | 4,100 | 451.50 |
| 2017-04-03 | 923 | 925 | 914 | 919 | 3,400 | 459.50 |
| 2017-03-31 | 920 | 925 | 910 | 918 | 2,800 | 459 |
| 2017-03-30 | 930 | 935 | 917 | 935 | 1,000 | 467.50 |
| 2017-03-29 | 926 | 937 | 926 | 937 | 200 | 468.50 |
| 2017-03-28 | 926 | 929 | 926 | 926 | 1,300 | 463 |
| 2017-03-27 | 932 | 932 | 926 | 926 | 1,600 | 463 |
| 2017-03-24 | 932 | 932 | 926 | 928 | 5,200 | 464 |
| 2017-03-23 | 940 | 944 | 940 | 944 | 1,500 | 472 |
| 2017-03-22 | 945 | 946 | 941 | 941 | 3,000 | 470.50 |
| 2017-03-21 | 953 | 953 | 953 | 953 | 100 | 476.50 |
| 2017-03-17 | 965 | 965 | 951 | 954 | 3,100 | 477 |
| 2017-03-16 | 946 | 965 | 931 | 965 | 3,700 | 482.50 |
| 2017-03-15 | 932 | 941 | 932 | 934 | 1,100 | 467 |
| 2017-03-14 | 936 | 947 | 936 | 942 | 5,200 | 471 |
| 2017-03-13 | 979 | 979 | 942 | 955 | 2,300 | 477.50 |
| 2017-03-10 | 973 | 974 | 968 | 974 | 2,000 | 487 |
| 2017-03-09 | 970 | 975 | 965 | 965 | 3,100 | 482.50 |
| 2017-03-08 | 965 | 974 | 959 | 960 | 5,000 | 480 |
| 2017-03-07 | 925 | 969 | 925 | 959 | 17,100 | 479.50 |
| 2017-03-06 | 927 | 927 | 924 | 924 | 1,700 | 462 |
| 2017-03-03 | 919 | 925 | 918 | 918 | 1,000 | 459 |
| 2017-03-02 | 921 | 930 | 916 | 918 | 3,800 | 459 |
| 2017-03-01 | 920 | 921 | 920 | 921 | 300 | 460.50 |
| 2017-02-28 | 921 | 925 | 917 | 917 | 1,500 | 458.50 |
| 2017-02-27 | 920 | 923 | 917 | 923 | 600 | 461.50 |
| 2017-02-24 | 922 | 923 | 920 | 923 | 2,900 | 461.50 |
| 2017-02-23 | 916 | 916 | 916 | 916 | 300 | 458 |
| 2017-02-22 | 920 | 920 | 917 | 917 | 1,200 | 458.50 |
| 2017-02-21 | 920 | 923 | 920 | 922 | 2,100 | 461 |
| 2017-02-20 | 920 | 920 | 915 | 916 | 1,000 | 458 |
| 2017-02-17 | 916 | 916 | 915 | 916 | 1,900 | 458 |
| 2017-02-16 | 920 | 920 | 917 | 917 | 1,500 | 458.50 |
| 2017-02-15 | 922 | 926 | 922 | 923 | 1,000 | 461.50 |
| 2017-02-14 | 921 | 921 | 920 | 920 | 600 | 460 |
| 2017-02-13 | 912 | 921 | 912 | 921 | 1,600 | 460.50 |
| 2017-02-10 | 927 | 927 | 922 | 927 | 2,800 | 463.50 |
| 2017-02-09 | 920 | 927 | 920 | 927 | 1,100 | 463.50 |
| 2017-02-08 | 918 | 918 | 918 | 918 | 300 | 459 |
| 2017-02-07 | 923 | 925 | 916 | 918 | 1,600 | 459 |
| 2017-02-06 | 924 | 924 | 921 | 921 | 400 | 460.50 |
| 2017-02-03 | 925 | 925 | 900 | 918 | 5,900 | 459 |
| 2017-02-02 | 927 | 927 | 924 | 925 | 1,700 | 462.50 |
| 2017-02-01 | 910 | 940 | 910 | 915 | 10,400 | 457.50 |
| 2017-01-31 | 910 | 910 | 910 | 910 | 200 | 455 |
| 2017-01-30 | 922 | 922 | 907 | 907 | 500 | 453.50 |
| 2017-01-27 | 907 | 910 | 884 | 910 | 11,500 | 455 |
| 2017-01-26 | 916 | 931 | 916 | 920 | 7,700 | 460 |
| 2017-01-25 | 915 | 915 | 915 | 915 | 600 | 457.50 |
| 2017-01-24 | 915 | 915 | 905 | 909 | 1,800 | 454.50 |
| 2017-01-23 | 905 | 905 | 901 | 901 | 1,200 | 450.50 |
| 2017-01-20 | 901 | 901 | 901 | 901 | 100 | 450.50 |
| 2017-01-19 | 899 | 905 | 899 | 905 | 1,700 | 452.50 |
| 2017-01-18 | 900 | 900 | 895 | 895 | 2,900 | 447.50 |
| 2017-01-17 | 906 | 906 | 905 | 905 | 500 | 452.50 |
| 2017-01-16 | 900 | 915 | 900 | 915 | 2,800 | 457.50 |
| 2017-01-13 | 901 | 909 | 901 | 903 | 3,500 | 451.50 |
| 2017-01-12 | 915 | 915 | 911 | 911 | 3,000 | 455.50 |
| 2017-01-11 | 912 | 916 | 912 | 913 | 4,900 | 456.50 |
| 2017-01-10 | 912 | 915 | 911 | 914 | 6,800 | 457 |
| 2017-01-06 | 909 | 910 | 906 | 910 | 2,500 | 455 |
| 2017-01-05 | 909 | 910 | 909 | 909 | 1,700 | 454.50 |
| 2017-01-04 | 901 | 904 | 901 | 904 | 600 | 452 |
分割・併合履歴 ： [2018-09-26]1株→2株
