7840 フランスベッドホールディングス(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 | 1,077 | 1,077 | 1,060 | 1,064 | 28,400 | 1,064 |
| 2017-12-28 | 1,057 | 1,072 | 1,053 | 1,065 | 24,600 | 1,065 |
| 2017-12-27 | 1,035 | 1,055 | 1,035 | 1,053 | 16,400 | 1,053 |
| 2017-12-26 | 1,038 | 1,042 | 1,029 | 1,031 | 22,200 | 1,031 |
| 2017-12-25 | 1,038 | 1,042 | 1,034 | 1,038 | 15,100 | 1,038 |
| 2017-12-22 | 1,041 | 1,046 | 1,034 | 1,038 | 22,100 | 1,038 |
| 2017-12-21 | 1,036 | 1,043 | 1,030 | 1,043 | 23,600 | 1,043 |
| 2017-12-20 | 1,032 | 1,037 | 1,025 | 1,033 | 25,500 | 1,033 |
| 2017-12-19 | 1,039 | 1,039 | 1,027 | 1,034 | 25,200 | 1,034 |
| 2017-12-18 | 1,030 | 1,036 | 1,024 | 1,027 | 28,500 | 1,027 |
| 2017-12-15 | 1,048 | 1,048 | 1,012 | 1,012 | 76,600 | 1,012 |
| 2017-12-14 | 1,053 | 1,055 | 1,047 | 1,051 | 21,600 | 1,051 |
| 2017-12-13 | 1,051 | 1,056 | 1,042 | 1,046 | 21,600 | 1,046 |
| 2017-12-12 | 1,045 | 1,052 | 1,044 | 1,049 | 20,300 | 1,049 |
| 2017-12-11 | 1,053 | 1,053 | 1,042 | 1,048 | 22,800 | 1,048 |
| 2017-12-08 | 1,030 | 1,055 | 1,030 | 1,052 | 43,400 | 1,052 |
| 2017-12-07 | 1,052 | 1,059 | 1,046 | 1,052 | 31,300 | 1,052 |
| 2017-12-06 | 1,040 | 1,051 | 1,040 | 1,044 | 25,000 | 1,044 |
| 2017-12-05 | 1,038 | 1,046 | 1,036 | 1,045 | 19,900 | 1,045 |
| 2017-12-04 | 1,053 | 1,055 | 1,040 | 1,041 | 32,900 | 1,041 |
| 2017-12-01 | 1,055 | 1,055 | 1,038 | 1,043 | 26,100 | 1,043 |
| 2017-11-30 | 1,041 | 1,065 | 1,030 | 1,059 | 62,600 | 1,059 |
| 2017-11-29 | 1,030 | 1,037 | 1,029 | 1,037 | 28,000 | 1,037 |
| 2017-11-28 | 1,024 | 1,034 | 1,024 | 1,027 | 15,900 | 1,027 |
| 2017-11-27 | 1,025 | 1,032 | 1,023 | 1,023 | 24,200 | 1,023 |
| 2017-11-24 | 1,020 | 1,028 | 1,016 | 1,023 | 18,200 | 1,023 |
| 2017-11-22 | 1,031 | 1,033 | 1,022 | 1,022 | 22,000 | 1,022 |
| 2017-11-21 | 1,030 | 1,035 | 1,025 | 1,028 | 30,800 | 1,028 |
| 2017-11-20 | 1,025 | 1,035 | 1,025 | 1,029 | 18,200 | 1,029 |
| 2017-11-17 | 1,041 | 1,050 | 1,024 | 1,025 | 49,500 | 1,025 |
| 2017-11-16 | 1,035 | 1,054 | 1,035 | 1,043 | 26,800 | 1,043 |
| 2017-11-15 | 1,080 | 1,083 | 1,045 | 1,045 | 42,600 | 1,045 |
| 2017-11-13 | 1,092 | 1,098 | 1,091 | 1,095 | 18,600 | 1,095 |
| 2017-11-10 | 1,090 | 1,095 | 1,081 | 1,091 | 24,300 | 1,091 |
| 2017-11-09 | 1,085 | 1,098 | 1,084 | 1,092 | 65,000 | 1,092 |
| 2017-11-08 | 1,071 | 1,083 | 1,071 | 1,083 | 15,900 | 1,083 |
| 2017-11-07 | 1,079 | 1,083 | 1,070 | 1,078 | 25,900 | 1,078 |
| 2017-11-06 | 1,088 | 1,089 | 1,077 | 1,083 | 33,200 | 1,083 |
| 2017-11-02 | 1,083 | 1,088 | 1,076 | 1,087 | 44,400 | 1,087 |
| 2017-11-01 | 1,059 | 1,085 | 1,046 | 1,084 | 64,700 | 1,084 |
| 2017-10-31 | 1,050 | 1,059 | 1,049 | 1,052 | 32,200 | 1,052 |
| 2017-10-30 | 1,049 | 1,055 | 1,042 | 1,047 | 46,600 | 1,047 |
| 2017-10-27 | 1,050 | 1,057 | 1,040 | 1,052 | 28,100 | 1,052 |
| 2017-10-26 | 1,037 | 1,047 | 1,037 | 1,043 | 17,400 | 1,043 |
| 2017-10-25 | 1,060 | 1,064 | 1,044 | 1,046 | 31,700 | 1,046 |
| 2017-10-24 | 1,055 | 1,063 | 1,054 | 1,060 | 51,500 | 1,060 |
| 2017-10-23 | 1,050 | 1,058 | 1,045 | 1,053 | 36,400 | 1,053 |
| 2017-10-20 | 1,030 | 1,046 | 1,030 | 1,041 | 33,300 | 1,041 |
| 2017-10-19 | 1,046 | 1,047 | 1,037 | 1,041 | 23,600 | 1,041 |
| 2017-10-18 | 1,056 | 1,056 | 1,043 | 1,046 | 12,500 | 1,046 |
| 2017-10-17 | 1,045 | 1,062 | 1,041 | 1,056 | 72,000 | 1,056 |
| 2017-10-16 | 1,041 | 1,050 | 1,039 | 1,048 | 49,000 | 1,048 |
| 2017-10-13 | 1,036 | 1,042 | 1,030 | 1,039 | 34,600 | 1,039 |
| 2017-10-12 | 1,030 | 1,036 | 1,028 | 1,035 | 24,600 | 1,035 |
| 2017-10-11 | 1,026 | 1,036 | 1,020 | 1,034 | 29,600 | 1,034 |
| 2017-10-10 | 1,025 | 1,028 | 1,021 | 1,026 | 17,200 | 1,026 |
| 2017-10-06 | 1,035 | 1,035 | 1,025 | 1,025 | 13,400 | 1,025 |
| 2017-10-05 | 1,029 | 1,041 | 1,023 | 1,040 | 17,400 | 1,040 |
| 2017-10-04 | 1,039 | 1,039 | 1,025 | 1,026 | 19,300 | 1,026 |
| 2017-10-03 | 1,046 | 1,048 | 1,037 | 1,041 | 19,700 | 1,041 |
| 2017-10-02 | 1,040 | 1,047 | 1,037 | 1,045 | 24,700 | 1,045 |
| 2017-09-29 | 1,035 | 1,041 | 1,032 | 1,037 | 25,700 | 1,037 |
| 2017-09-28 | 1,045 | 1,045 | 1,037 | 1,041 | 30,400 | 1,041 |
| 2017-09-27 | 1,040 | 1,047 | 1,036 | 1,047 | 15,300 | 1,047 |
| 2017-09-26 | 1,033 | 1,046 | 1,030 | 1,046 | 39,100 | 1,046 |
| 2017-09-25 | 1,040 | 1,041 | 1,033 | 1,039 | 21,500 | 1,039 |
| 2017-09-22 | 1,042 | 1,042 | 1,033 | 1,035 | 15,700 | 1,035 |
| 2017-09-21 | 1,039 | 1,048 | 1,038 | 1,038 | 22,100 | 1,038 |
| 2017-09-20 | 1,040 | 1,048 | 1,040 | 1,043 | 31,400 | 1,043 |
| 2017-09-19 | 1,037 | 1,050 | 1,036 | 1,049 | 44,500 | 1,049 |
| 2017-09-15 | 1,031 | 1,038 | 1,024 | 1,038 | 28,700 | 1,038 |
| 2017-09-14 | 1,038 | 1,038 | 1,027 | 1,032 | 17,900 | 1,032 |
| 2017-09-13 | 1,026 | 1,038 | 1,022 | 1,036 | 22,900 | 1,036 |
| 2017-09-12 | 1,029 | 1,029 | 1,014 | 1,020 | 31,000 | 1,020 |
| 2017-09-11 | 1,020 | 1,031 | 1,017 | 1,018 | 30,500 | 1,018 |
| 2017-09-08 | 1,025 | 1,028 | 1,017 | 1,019 | 35,700 | 1,019 |
| 2017-09-07 | 1,011 | 1,025 | 1,011 | 1,023 | 19,200 | 1,023 |
| 2017-09-06 | 999 | 1,010 | 996 | 1,010 | 20,900 | 1,010 |
| 2017-09-05 | 1,008 | 1,010 | 998 | 1,005 | 30,400 | 1,005 |
| 2017-09-04 | 1,015 | 1,017 | 1,005 | 1,005 | 26,400 | 1,005 |
| 2017-09-01 | 1,021 | 1,023 | 1,013 | 1,020 | 22,500 | 1,020 |
| 2017-08-31 | 1,038 | 1,038 | 1,015 | 1,020 | 42,800 | 1,020 |
| 2017-08-30 | 1,018 | 1,040 | 1,015 | 1,040 | 108,500 | 1,040 |
| 2017-08-29 | 1,012 | 1,016 | 1,007 | 1,011 | 13,700 | 1,011 |
| 2017-08-28 | 1,024 | 1,030 | 1,015 | 1,015 | 19,800 | 1,015 |
| 2017-08-25 | 1,031 | 1,031 | 1,023 | 1,025 | 10,000 | 1,025 |
| 2017-08-24 | 1,033 | 1,034 | 1,027 | 1,030 | 19,000 | 1,030 |
| 2017-08-23 | 1,022 | 1,034 | 1,017 | 1,031 | 29,600 | 1,031 |
| 2017-08-22 | 1,043 | 1,043 | 1,012 | 1,015 | 25,400 | 1,015 |
| 2017-08-21 | 1,039 | 1,050 | 1,036 | 1,045 | 44,100 | 1,045 |
| 2017-08-18 | 1,025 | 1,033 | 1,018 | 1,030 | 23,300 | 1,030 |
| 2017-08-17 | 1,031 | 1,038 | 1,027 | 1,033 | 15,400 | 1,033 |
| 2017-08-16 | 1,026 | 1,035 | 1,021 | 1,031 | 21,900 | 1,031 |
| 2017-08-15 | 1,029 | 1,032 | 1,021 | 1,024 | 40,000 | 1,024 |
| 2017-08-14 | 1,033 | 1,033 | 1,016 | 1,021 | 42,400 | 1,021 |
| 2017-08-10 | 1,036 | 1,043 | 1,033 | 1,040 | 36,500 | 1,040 |
| 2017-08-09 | 1,036 | 1,037 | 1,020 | 1,035 | 41,800 | 1,035 |
| 2017-08-08 | 1,041 | 1,041 | 1,032 | 1,037 | 19,400 | 1,037 |
| 2017-08-07 | 1,021 | 1,047 | 1,021 | 1,042 | 63,700 | 1,042 |
| 2017-08-04 | 1,017 | 1,020 | 1,012 | 1,020 | 16,300 | 1,020 |
| 2017-08-03 | 1,009 | 1,018 | 1,005 | 1,016 | 42,500 | 1,016 |
| 2017-08-02 | 1,008 | 1,013 | 1,004 | 1,012 | 21,500 | 1,012 |
| 2017-08-01 | 1,000 | 1,013 | 1,000 | 1,008 | 30,400 | 1,008 |
| 2017-07-31 | 1,021 | 1,021 | 1,004 | 1,004 | 32,300 | 1,004 |
| 2017-07-28 | 1,012 | 1,018 | 1,005 | 1,018 | 26,800 | 1,018 |
| 2017-07-27 | 1,003 | 1,017 | 1,003 | 1,012 | 24,900 | 1,012 |
| 2017-07-26 | 1,008 | 1,008 | 996 | 1,002 | 23,300 | 1,002 |
| 2017-07-25 | 1,010 | 1,014 | 1,005 | 1,007 | 13,600 | 1,007 |
| 2017-07-24 | 1,007 | 1,017 | 1,004 | 1,017 | 22,600 | 1,017 |
| 2017-07-21 | 1,014 | 1,014 | 1,008 | 1,014 | 23,100 | 1,014 |
| 2017-07-20 | 1,006 | 1,013 | 998 | 1,012 | 26,600 | 1,012 |
| 2017-07-19 | 1,000 | 1,005 | 994 | 1,000 | 19,700 | 1,000 |
| 2017-07-18 | 999 | 1,005 | 991 | 998 | 38,400 | 998 |
| 2017-07-14 | 993 | 997 | 988 | 996 | 17,300 | 996 |
| 2017-07-13 | 992 | 992 | 982 | 987 | 13,800 | 987 |
| 2017-07-12 | 991 | 993 | 981 | 984 | 22,100 | 984 |
| 2017-07-11 | 985 | 996 | 985 | 996 | 13,100 | 996 |
| 2017-07-10 | 989 | 992 | 984 | 989 | 14,900 | 989 |
| 2017-07-07 | 985 | 994 | 983 | 984 | 25,100 | 984 |
| 2017-07-06 | 987 | 995 | 985 | 992 | 19,000 | 992 |
| 2017-07-05 | 985 | 993 | 979 | 989 | 27,000 | 989 |
| 2017-07-04 | 1,002 | 1,005 | 984 | 985 | 25,300 | 985 |
| 2017-07-03 | 996 | 1,002 | 994 | 994 | 17,100 | 994 |
| 2017-06-30 | 1,004 | 1,005 | 993 | 999 | 35,800 | 999 |
| 2017-06-29 | 1,010 | 1,014 | 1,004 | 1,008 | 33,800 | 1,008 |
| 2017-06-28 | 1,012 | 1,020 | 1,006 | 1,009 | 56,800 | 1,009 |
| 2017-06-27 | 1,001 | 1,002 | 998 | 1,000 | 21,700 | 1,000 |
| 2017-06-26 | 1,003 | 1,009 | 1,002 | 1,002 | 22,400 | 1,002 |
| 2017-06-23 | 1,000 | 1,007 | 999 | 1,006 | 29,700 | 1,006 |
| 2017-06-22 | 1,006 | 1,009 | 1,001 | 1,004 | 38,600 | 1,004 |
| 2017-06-21 | 1,007 | 1,015 | 1,003 | 1,004 | 62,800 | 1,004 |
| 2017-06-20 | 1,004 | 1,009 | 997 | 1,007 | 46,600 | 1,007 |
| 2017-06-19 | 998 | 1,016 | 990 | 998 | 121,300 | 998 |
| 2017-06-16 | 970 | 999 | 969 | 999 | 79,000 | 999 |
| 2017-06-15 | 962 | 979 | 939 | 969 | 61,300 | 969 |
| 2017-06-14 | 966 | 972 | 962 | 962 | 23,800 | 962 |
| 2017-06-13 | 963 | 970 | 962 | 966 | 29,900 | 966 |
| 2017-06-12 | 970 | 970 | 963 | 963 | 17,500 | 963 |
| 2017-06-09 | 968 | 974 | 963 | 968 | 56,300 | 968 |
| 2017-06-08 | 980 | 980 | 968 | 969 | 28,100 | 969 |
| 2017-06-07 | 975 | 984 | 969 | 981 | 43,400 | 981 |
| 2017-06-06 | 980 | 980 | 970 | 970 | 23,000 | 970 |
| 2017-06-05 | 979 | 984 | 972 | 978 | 27,400 | 978 |
| 2017-06-02 | 968 | 983 | 968 | 980 | 58,200 | 980 |
| 2017-06-01 | 962 | 979 | 962 | 974 | 19,100 | 974 |
| 2017-05-31 | 973 | 976 | 960 | 965 | 43,300 | 965 |
| 2017-05-30 | 978 | 979 | 972 | 975 | 17,400 | 975 |
| 2017-05-29 | 975 | 982 | 972 | 981 | 11,700 | 981 |
| 2017-05-26 | 987 | 987 | 975 | 975 | 22,600 | 975 |
| 2017-05-25 | 988 | 992 | 985 | 986 | 19,700 | 986 |
| 2017-05-24 | 989 | 993 | 984 | 993 | 29,400 | 993 |
| 2017-05-23 | 983 | 985 | 981 | 985 | 23,500 | 985 |
| 2017-05-22 | 980 | 985 | 975 | 983 | 47,000 | 983 |
| 2017-05-19 | 985 | 987 | 975 | 980 | 25,500 | 980 |
| 2017-05-18 | 977 | 989 | 977 | 988 | 33,800 | 988 |
| 2017-05-17 | 986 | 997 | 983 | 995 | 32,000 | 995 |
| 2017-05-16 | 993 | 997 | 989 | 997 | 48,500 | 997 |
| 2017-05-15 | 960 | 993 | 959 | 992 | 90,400 | 992 |
| 2017-05-12 | 959 | 969 | 957 | 969 | 25,400 | 969 |
| 2017-05-11 | 960 | 965 | 958 | 962 | 26,000 | 962 |
| 2017-05-10 | 963 | 965 | 959 | 961 | 34,500 | 961 |
| 2017-05-09 | 960 | 962 | 954 | 962 | 28,000 | 962 |
| 2017-05-08 | 942 | 962 | 942 | 960 | 63,000 | 960 |
| 2017-05-02 | 939 | 946 | 939 | 942 | 38,500 | 942 |
| 2017-05-01 | 934 | 942 | 932 | 940 | 18,700 | 940 |
| 2017-04-28 | 940 | 943 | 937 | 937 | 25,200 | 937 |
| 2017-04-27 | 938 | 943 | 936 | 940 | 29,000 | 940 |
| 2017-04-26 | 939 | 940 | 934 | 938 | 31,000 | 938 |
| 2017-04-25 | 923 | 932 | 923 | 930 | 29,500 | 930 |
| 2017-04-24 | 924 | 932 | 922 | 926 | 29,100 | 926 |
| 2017-04-21 | 918 | 920 | 913 | 918 | 19,500 | 918 |
| 2017-04-20 | 912 | 917 | 909 | 911 | 20,800 | 911 |
| 2017-04-19 | 907 | 917 | 906 | 906 | 27,700 | 906 |
| 2017-04-18 | 907 | 915 | 902 | 914 | 26,000 | 914 |
| 2017-04-17 | 890 | 907 | 890 | 905 | 20,100 | 905 |
| 2017-04-14 | 890 | 898 | 887 | 892 | 35,300 | 892 |
| 2017-04-13 | 897 | 899 | 889 | 896 | 34,900 | 896 |
| 2017-04-12 | 907 | 909 | 897 | 899 | 29,800 | 899 |
| 2017-04-11 | 913 | 917 | 909 | 913 | 24,100 | 913 |
| 2017-04-10 | 920 | 927 | 919 | 922 | 25,600 | 922 |
| 2017-04-07 | 913 | 923 | 905 | 920 | 39,700 | 920 |
| 2017-04-06 | 927 | 931 | 909 | 916 | 52,900 | 916 |
| 2017-04-05 | 926 | 936 | 925 | 932 | 31,700 | 932 |
| 2017-04-04 | 927 | 934 | 916 | 930 | 65,400 | 930 |
| 2017-04-03 | 931 | 938 | 927 | 930 | 41,400 | 930 |
| 2017-03-31 | 945 | 947 | 926 | 926 | 70,600 | 926 |
| 2017-03-30 | 949 | 956 | 938 | 943 | 64,300 | 943 |
| 2017-03-29 | 965 | 965 | 945 | 951 | 243,700 | 951 |
| 2017-03-28 | 964 | 973 | 963 | 973 | 265,900 | 973 |
| 2017-03-27 | 968 | 969 | 958 | 961 | 77,300 | 961 |
| 2017-03-24 | 970 | 972 | 966 | 970 | 45,000 | 970 |
| 2017-03-23 | 968 | 971 | 958 | 971 | 92,400 | 971 |
| 2017-03-22 | 982 | 982 | 971 | 972 | 118,400 | 972 |
| 2017-03-21 | 984 | 991 | 983 | 985 | 46,000 | 985 |
| 2017-03-17 | 988 | 990 | 982 | 987 | 39,100 | 987 |
| 2017-03-16 | 983 | 990 | 976 | 990 | 42,600 | 990 |
| 2017-03-15 | 987 | 987 | 984 | 984 | 40,400 | 984 |
| 2017-03-14 | 994 | 994 | 987 | 988 | 72,500 | 988 |
| 2017-03-13 | 986 | 998 | 986 | 994 | 54,700 | 994 |
| 2017-03-10 | 961 | 980 | 961 | 977 | 96,800 | 977 |
| 2017-03-09 | 960 | 961 | 956 | 957 | 64,100 | 957 |
| 2017-03-08 | 960 | 962 | 956 | 959 | 143,400 | 959 |
| 2017-03-07 | 953 | 964 | 953 | 961 | 56,100 | 961 |
| 2017-03-06 | 955 | 957 | 951 | 952 | 72,900 | 952 |
| 2017-03-03 | 960 | 960 | 954 | 955 | 55,600 | 955 |
| 2017-03-02 | 955 | 960 | 954 | 958 | 40,300 | 958 |
| 2017-03-01 | 951 | 954 | 949 | 951 | 37,700 | 951 |
| 2017-02-28 | 949 | 955 | 949 | 951 | 62,700 | 951 |
| 2017-02-27 | 945 | 949 | 942 | 946 | 34,100 | 946 |
| 2017-02-24 | 941 | 947 | 941 | 945 | 40,500 | 945 |
| 2017-02-23 | 945 | 948 | 937 | 938 | 23,000 | 938 |
| 2017-02-22 | 938 | 945 | 936 | 945 | 23,300 | 945 |
| 2017-02-21 | 939 | 941 | 934 | 939 | 35,100 | 939 |
| 2017-02-20 | 935 | 940 | 933 | 940 | 16,700 | 940 |
| 2017-02-17 | 935 | 940 | 933 | 936 | 26,600 | 936 |
| 2017-02-16 | 939 | 940 | 936 | 937 | 27,700 | 937 |
| 2017-02-15 | 940 | 941 | 935 | 940 | 25,500 | 940 |
| 2017-02-14 | 945 | 945 | 930 | 934 | 79,600 | 934 |
| 2017-02-13 | 939 | 939 | 925 | 930 | 38,200 | 930 |
| 2017-02-10 | 929 | 934 | 923 | 934 | 25,800 | 934 |
| 2017-02-09 | 924 | 925 | 921 | 922 | 9,300 | 922 |
| 2017-02-08 | 921 | 924 | 914 | 924 | 15,700 | 924 |
| 2017-02-07 | 923 | 924 | 915 | 916 | 25,300 | 916 |
| 2017-02-06 | 925 | 929 | 923 | 925 | 19,900 | 925 |
| 2017-02-03 | 921 | 934 | 920 | 925 | 26,600 | 925 |
| 2017-02-02 | 931 | 931 | 921 | 921 | 21,300 | 921 |
| 2017-02-01 | 928 | 932 | 926 | 932 | 19,500 | 932 |
| 2017-01-31 | 930 | 935 | 928 | 931 | 15,400 | 931 |
| 2017-01-30 | 931 | 935 | 929 | 935 | 13,200 | 935 |
| 2017-01-27 | 937 | 937 | 930 | 930 | 15,800 | 930 |
| 2017-01-26 | 937 | 937 | 929 | 932 | 18,200 | 932 |
| 2017-01-25 | 937 | 937 | 926 | 930 | 15,300 | 930 |
| 2017-01-24 | 930 | 932 | 920 | 920 | 25,400 | 920 |
| 2017-01-23 | 942 | 942 | 929 | 930 | 20,600 | 930 |
| 2017-01-20 | 941 | 949 | 939 | 948 | 18,300 | 948 |
| 2017-01-19 | 929 | 945 | 929 | 940 | 19,700 | 940 |
| 2017-01-18 | 927 | 930 | 920 | 927 | 18,000 | 927 |
| 2017-01-17 | 939 | 939 | 927 | 931 | 22,700 | 931 |
| 2017-01-16 | 945 | 947 | 940 | 943 | 17,500 | 943 |
| 2017-01-13 | 946 | 952 | 944 | 947 | 19,600 | 947 |
| 2017-01-12 | 959 | 959 | 945 | 947 | 28,400 | 947 |
| 2017-01-11 | 960 | 960 | 951 | 956 | 19,600 | 956 |
| 2017-01-10 | 956 | 962 | 953 | 960 | 34,500 | 960 |
| 2017-01-06 | 948 | 953 | 940 | 952 | 39,300 | 952 |
| 2017-01-05 | 939 | 948 | 935 | 945 | 21,300 | 945 |
| 2017-01-04 | 930 | 940 | 921 | 936 | 40,800 | 936 |
分割・併合履歴 ： [2015-09-28]1株→0.2株
