9997 (株)ベルーナ 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 | 1,385 | 1,394 | 1,374 | 1,388 | 79,100 | 1,388 |
| 2017-12-28 | 1,416 | 1,424 | 1,380 | 1,384 | 135,800 | 1,384 |
| 2017-12-27 | 1,386 | 1,427 | 1,386 | 1,411 | 199,000 | 1,411 |
| 2017-12-26 | 1,359 | 1,389 | 1,354 | 1,381 | 176,900 | 1,381 |
| 2017-12-25 | 1,360 | 1,362 | 1,348 | 1,359 | 92,200 | 1,359 |
| 2017-12-22 | 1,350 | 1,360 | 1,342 | 1,357 | 126,300 | 1,357 |
| 2017-12-21 | 1,348 | 1,359 | 1,334 | 1,352 | 155,300 | 1,352 |
| 2017-12-20 | 1,350 | 1,359 | 1,333 | 1,352 | 95,400 | 1,352 |
| 2017-12-19 | 1,362 | 1,362 | 1,341 | 1,341 | 104,700 | 1,341 |
| 2017-12-18 | 1,344 | 1,366 | 1,323 | 1,362 | 231,800 | 1,362 |
| 2017-12-15 | 1,342 | 1,356 | 1,324 | 1,330 | 239,400 | 1,330 |
| 2017-12-14 | 1,355 | 1,356 | 1,331 | 1,344 | 234,800 | 1,344 |
| 2017-12-13 | 1,370 | 1,372 | 1,352 | 1,360 | 303,100 | 1,360 |
| 2017-12-12 | 1,335 | 1,359 | 1,326 | 1,353 | 409,500 | 1,353 |
| 2017-12-11 | 1,289 | 1,324 | 1,285 | 1,321 | 356,200 | 1,321 |
| 2017-12-08 | 1,259 | 1,290 | 1,258 | 1,290 | 277,100 | 1,290 |
| 2017-12-07 | 1,218 | 1,260 | 1,214 | 1,245 | 273,400 | 1,245 |
| 2017-12-06 | 1,242 | 1,261 | 1,217 | 1,217 | 112,400 | 1,217 |
| 2017-12-05 | 1,244 | 1,252 | 1,233 | 1,250 | 109,800 | 1,250 |
| 2017-12-04 | 1,263 | 1,268 | 1,244 | 1,244 | 136,100 | 1,244 |
| 2017-12-01 | 1,225 | 1,253 | 1,222 | 1,250 | 178,500 | 1,250 |
| 2017-11-30 | 1,230 | 1,231 | 1,204 | 1,227 | 169,700 | 1,227 |
| 2017-11-29 | 1,208 | 1,224 | 1,197 | 1,224 | 154,000 | 1,224 |
| 2017-11-28 | 1,195 | 1,208 | 1,186 | 1,203 | 149,800 | 1,203 |
| 2017-11-27 | 1,221 | 1,221 | 1,199 | 1,201 | 140,300 | 1,201 |
| 2017-11-24 | 1,200 | 1,221 | 1,190 | 1,218 | 181,100 | 1,218 |
| 2017-11-22 | 1,216 | 1,223 | 1,203 | 1,204 | 155,100 | 1,204 |
| 2017-11-21 | 1,210 | 1,235 | 1,204 | 1,216 | 207,100 | 1,216 |
| 2017-11-20 | 1,201 | 1,222 | 1,184 | 1,217 | 235,000 | 1,217 |
| 2017-11-17 | 1,200 | 1,204 | 1,177 | 1,198 | 370,500 | 1,198 |
| 2017-11-16 | 1,161 | 1,197 | 1,153 | 1,185 | 540,700 | 1,185 |
| 2017-11-15 | 1,231 | 1,237 | 1,189 | 1,191 | 225,300 | 1,191 |
| 2017-11-13 | 1,241 | 1,252 | 1,232 | 1,248 | 315,600 | 1,248 |
| 2017-11-10 | 1,225 | 1,246 | 1,225 | 1,245 | 139,200 | 1,245 |
| 2017-11-09 | 1,234 | 1,248 | 1,226 | 1,243 | 345,100 | 1,243 |
| 2017-11-08 | 1,244 | 1,245 | 1,229 | 1,229 | 168,900 | 1,229 |
| 2017-11-07 | 1,239 | 1,254 | 1,225 | 1,254 | 247,300 | 1,254 |
| 2017-11-06 | 1,270 | 1,270 | 1,238 | 1,244 | 457,300 | 1,244 |
| 2017-11-02 | 1,258 | 1,274 | 1,237 | 1,270 | 351,700 | 1,270 |
| 2017-11-01 | 1,266 | 1,281 | 1,205 | 1,262 | 689,100 | 1,262 |
| 2017-10-31 | 1,280 | 1,293 | 1,274 | 1,284 | 462,600 | 1,284 |
| 2017-10-30 | 1,300 | 1,306 | 1,279 | 1,294 | 821,000 | 1,294 |
| 2017-10-27 | 1,300 | 1,311 | 1,297 | 1,303 | 236,000 | 1,303 |
| 2017-10-26 | 1,295 | 1,304 | 1,289 | 1,300 | 208,200 | 1,300 |
| 2017-10-25 | 1,304 | 1,308 | 1,288 | 1,305 | 278,800 | 1,305 |
| 2017-10-24 | 1,290 | 1,308 | 1,282 | 1,306 | 252,100 | 1,306 |
| 2017-10-23 | 1,276 | 1,292 | 1,268 | 1,290 | 278,400 | 1,290 |
| 2017-10-20 | 1,246 | 1,268 | 1,236 | 1,252 | 255,600 | 1,252 |
| 2017-10-19 | 1,268 | 1,288 | 1,252 | 1,256 | 293,100 | 1,256 |
| 2017-10-18 | 1,300 | 1,300 | 1,243 | 1,248 | 368,600 | 1,248 |
| 2017-10-17 | 1,295 | 1,315 | 1,273 | 1,304 | 911,900 | 1,304 |
| 2017-10-16 | 1,226 | 1,249 | 1,219 | 1,242 | 289,400 | 1,242 |
| 2017-10-13 | 1,207 | 1,222 | 1,201 | 1,220 | 179,900 | 1,220 |
| 2017-10-12 | 1,202 | 1,217 | 1,192 | 1,209 | 223,700 | 1,209 |
| 2017-10-11 | 1,204 | 1,211 | 1,195 | 1,201 | 190,900 | 1,201 |
| 2017-10-10 | 1,186 | 1,203 | 1,170 | 1,203 | 397,300 | 1,203 |
| 2017-10-06 | 1,195 | 1,196 | 1,180 | 1,192 | 229,700 | 1,192 |
| 2017-10-05 | 1,164 | 1,202 | 1,159 | 1,196 | 359,100 | 1,196 |
| 2017-10-04 | 1,150 | 1,166 | 1,147 | 1,161 | 340,200 | 1,161 |
| 2017-10-03 | 1,187 | 1,193 | 1,155 | 1,161 | 506,900 | 1,161 |
| 2017-10-02 | 1,199 | 1,203 | 1,158 | 1,186 | 456,600 | 1,186 |
| 2017-09-29 | 1,147 | 1,188 | 1,143 | 1,186 | 265,800 | 1,186 |
| 2017-09-28 | 1,152 | 1,156 | 1,138 | 1,152 | 205,700 | 1,152 |
| 2017-09-27 | 1,158 | 1,158 | 1,138 | 1,151 | 373,600 | 1,151 |
| 2017-09-26 | 1,158 | 1,167 | 1,146 | 1,165 | 624,100 | 1,165 |
| 2017-09-25 | 1,147 | 1,188 | 1,140 | 1,155 | 887,900 | 1,155 |
| 2017-09-22 | 1,076 | 1,114 | 1,076 | 1,114 | 419,200 | 1,114 |
| 2017-09-21 | 1,108 | 1,108 | 1,057 | 1,076 | 590,700 | 1,076 |
| 2017-09-20 | 1,119 | 1,125 | 1,099 | 1,104 | 352,500 | 1,104 |
| 2017-09-19 | 1,115 | 1,135 | 1,105 | 1,121 | 674,100 | 1,121 |
| 2017-09-15 | 1,043 | 1,044 | 1,010 | 1,025 | 441,200 | 1,025 |
| 2017-09-14 | 1,057 | 1,070 | 1,048 | 1,050 | 194,300 | 1,050 |
| 2017-09-13 | 1,057 | 1,069 | 1,045 | 1,054 | 255,500 | 1,054 |
| 2017-09-12 | 1,046 | 1,063 | 1,029 | 1,058 | 273,000 | 1,058 |
| 2017-09-11 | 1,058 | 1,064 | 1,033 | 1,034 | 236,700 | 1,034 |
| 2017-09-08 | 1,077 | 1,081 | 1,041 | 1,047 | 314,100 | 1,047 |
| 2017-09-07 | 1,063 | 1,077 | 1,058 | 1,070 | 293,300 | 1,070 |
| 2017-09-06 | 1,034 | 1,068 | 1,027 | 1,056 | 318,200 | 1,056 |
| 2017-09-05 | 1,084 | 1,086 | 1,050 | 1,050 | 220,600 | 1,050 |
| 2017-09-04 | 1,123 | 1,125 | 1,081 | 1,083 | 213,300 | 1,083 |
| 2017-09-01 | 1,128 | 1,171 | 1,089 | 1,121 | 681,200 | 1,121 |
| 2017-08-31 | 1,140 | 1,144 | 1,116 | 1,128 | 213,300 | 1,128 |
| 2017-08-30 | 1,112 | 1,141 | 1,095 | 1,140 | 311,800 | 1,140 |
| 2017-08-29 | 1,126 | 1,134 | 1,093 | 1,103 | 574,800 | 1,103 |
| 2017-08-28 | 1,152 | 1,166 | 1,128 | 1,134 | 187,400 | 1,134 |
| 2017-08-25 | 1,141 | 1,156 | 1,133 | 1,150 | 129,300 | 1,150 |
| 2017-08-24 | 1,134 | 1,140 | 1,132 | 1,137 | 117,000 | 1,137 |
| 2017-08-23 | 1,150 | 1,155 | 1,131 | 1,134 | 191,600 | 1,134 |
| 2017-08-22 | 1,138 | 1,145 | 1,133 | 1,134 | 114,600 | 1,134 |
| 2017-08-21 | 1,143 | 1,143 | 1,122 | 1,133 | 147,300 | 1,133 |
| 2017-08-18 | 1,160 | 1,160 | 1,143 | 1,146 | 109,100 | 1,146 |
| 2017-08-17 | 1,155 | 1,176 | 1,154 | 1,167 | 195,200 | 1,167 |
| 2017-08-16 | 1,142 | 1,159 | 1,141 | 1,146 | 149,400 | 1,146 |
| 2017-08-15 | 1,145 | 1,163 | 1,143 | 1,157 | 205,100 | 1,157 |
| 2017-08-14 | 1,139 | 1,143 | 1,116 | 1,138 | 446,000 | 1,138 |
| 2017-08-10 | 1,167 | 1,181 | 1,147 | 1,158 | 270,100 | 1,158 |
| 2017-08-09 | 1,179 | 1,182 | 1,168 | 1,170 | 234,500 | 1,170 |
| 2017-08-08 | 1,203 | 1,203 | 1,181 | 1,184 | 210,700 | 1,184 |
| 2017-08-07 | 1,199 | 1,215 | 1,190 | 1,201 | 258,200 | 1,201 |
| 2017-08-04 | 1,196 | 1,209 | 1,188 | 1,191 | 260,500 | 1,191 |
| 2017-08-03 | 1,210 | 1,224 | 1,190 | 1,197 | 259,800 | 1,197 |
| 2017-08-02 | 1,171 | 1,225 | 1,171 | 1,215 | 457,400 | 1,215 |
| 2017-08-01 | 1,258 | 1,259 | 1,160 | 1,164 | 743,100 | 1,164 |
| 2017-07-31 | 1,297 | 1,303 | 1,266 | 1,269 | 194,200 | 1,269 |
| 2017-07-28 | 1,283 | 1,312 | 1,283 | 1,298 | 246,800 | 1,298 |
| 2017-07-27 | 1,269 | 1,289 | 1,269 | 1,278 | 177,700 | 1,278 |
| 2017-07-26 | 1,278 | 1,281 | 1,269 | 1,274 | 140,400 | 1,274 |
| 2017-07-25 | 1,294 | 1,294 | 1,277 | 1,282 | 83,000 | 1,282 |
| 2017-07-24 | 1,272 | 1,297 | 1,271 | 1,294 | 120,700 | 1,294 |
| 2017-07-21 | 1,278 | 1,286 | 1,275 | 1,282 | 113,200 | 1,282 |
| 2017-07-20 | 1,282 | 1,304 | 1,272 | 1,278 | 212,600 | 1,278 |
| 2017-07-19 | 1,288 | 1,308 | 1,284 | 1,287 | 219,200 | 1,287 |
| 2017-07-18 | 1,260 | 1,297 | 1,260 | 1,286 | 314,100 | 1,286 |
| 2017-07-14 | 1,290 | 1,292 | 1,278 | 1,282 | 177,300 | 1,282 |
| 2017-07-13 | 1,298 | 1,303 | 1,286 | 1,290 | 145,000 | 1,290 |
| 2017-07-12 | 1,307 | 1,321 | 1,294 | 1,295 | 252,800 | 1,295 |
| 2017-07-11 | 1,297 | 1,323 | 1,297 | 1,321 | 148,200 | 1,321 |
| 2017-07-10 | 1,316 | 1,325 | 1,305 | 1,305 | 375,300 | 1,305 |
| 2017-07-07 | 1,311 | 1,325 | 1,307 | 1,316 | 216,200 | 1,316 |
| 2017-07-06 | 1,336 | 1,338 | 1,322 | 1,328 | 295,500 | 1,328 |
| 2017-07-05 | 1,351 | 1,362 | 1,335 | 1,346 | 281,000 | 1,346 |
| 2017-07-04 | 1,348 | 1,374 | 1,341 | 1,360 | 405,000 | 1,360 |
| 2017-07-03 | 1,330 | 1,351 | 1,327 | 1,335 | 251,200 | 1,335 |
| 2017-06-30 | 1,287 | 1,345 | 1,257 | 1,342 | 683,900 | 1,342 |
| 2017-06-29 | 1,291 | 1,304 | 1,289 | 1,301 | 324,100 | 1,301 |
| 2017-06-28 | 1,301 | 1,305 | 1,277 | 1,283 | 389,400 | 1,283 |
| 2017-06-27 | 1,354 | 1,355 | 1,298 | 1,298 | 430,000 | 1,298 |
| 2017-06-26 | 1,320 | 1,368 | 1,318 | 1,355 | 584,100 | 1,355 |
| 2017-06-23 | 1,321 | 1,338 | 1,316 | 1,321 | 349,600 | 1,321 |
| 2017-06-22 | 1,321 | 1,332 | 1,314 | 1,318 | 171,500 | 1,318 |
| 2017-06-21 | 1,331 | 1,342 | 1,315 | 1,321 | 231,600 | 1,321 |
| 2017-06-20 | 1,348 | 1,355 | 1,329 | 1,339 | 317,000 | 1,339 |
| 2017-06-19 | 1,325 | 1,362 | 1,317 | 1,347 | 455,400 | 1,347 |
| 2017-06-16 | 1,317 | 1,341 | 1,303 | 1,320 | 704,600 | 1,320 |
| 2017-06-15 | 1,280 | 1,303 | 1,278 | 1,298 | 349,500 | 1,298 |
| 2017-06-14 | 1,299 | 1,303 | 1,275 | 1,277 | 207,900 | 1,277 |
| 2017-06-13 | 1,283 | 1,309 | 1,280 | 1,300 | 398,400 | 1,300 |
| 2017-06-12 | 1,291 | 1,292 | 1,256 | 1,270 | 235,500 | 1,270 |
| 2017-06-09 | 1,277 | 1,305 | 1,268 | 1,300 | 368,500 | 1,300 |
| 2017-06-08 | 1,295 | 1,306 | 1,277 | 1,277 | 282,700 | 1,277 |
| 2017-06-07 | 1,279 | 1,304 | 1,270 | 1,287 | 229,900 | 1,287 |
| 2017-06-06 | 1,321 | 1,327 | 1,281 | 1,297 | 430,600 | 1,297 |
| 2017-06-05 | 1,305 | 1,345 | 1,305 | 1,338 | 275,900 | 1,338 |
| 2017-06-02 | 1,314 | 1,324 | 1,296 | 1,308 | 428,700 | 1,308 |
| 2017-06-01 | 1,304 | 1,327 | 1,285 | 1,305 | 416,000 | 1,305 |
| 2017-05-31 | 1,231 | 1,320 | 1,229 | 1,306 | 992,600 | 1,306 |
| 2017-05-30 | 1,224 | 1,240 | 1,177 | 1,199 | 526,200 | 1,199 |
| 2017-05-29 | 1,207 | 1,242 | 1,202 | 1,230 | 170,700 | 1,230 |
| 2017-05-26 | 1,259 | 1,259 | 1,226 | 1,228 | 206,800 | 1,228 |
| 2017-05-25 | 1,260 | 1,268 | 1,247 | 1,250 | 300,900 | 1,250 |
| 2017-05-24 | 1,256 | 1,275 | 1,242 | 1,260 | 285,400 | 1,260 |
| 2017-05-23 | 1,239 | 1,276 | 1,239 | 1,256 | 375,000 | 1,256 |
| 2017-05-22 | 1,220 | 1,243 | 1,214 | 1,238 | 332,600 | 1,238 |
| 2017-05-19 | 1,227 | 1,231 | 1,206 | 1,213 | 261,300 | 1,213 |
| 2017-05-18 | 1,212 | 1,234 | 1,203 | 1,208 | 467,900 | 1,208 |
| 2017-05-17 | 1,175 | 1,230 | 1,163 | 1,223 | 637,700 | 1,223 |
| 2017-05-16 | 1,185 | 1,187 | 1,160 | 1,177 | 327,800 | 1,177 |
| 2017-05-15 | 1,176 | 1,210 | 1,166 | 1,188 | 548,300 | 1,188 |
| 2017-05-12 | 1,154 | 1,226 | 1,140 | 1,212 | 1,294,400 | 1,212 |
| 2017-05-11 | 1,095 | 1,099 | 1,081 | 1,094 | 273,500 | 1,094 |
| 2017-05-10 | 1,080 | 1,110 | 1,074 | 1,092 | 357,300 | 1,092 |
| 2017-05-09 | 1,061 | 1,088 | 1,047 | 1,074 | 296,800 | 1,074 |
| 2017-05-08 | 1,046 | 1,085 | 1,043 | 1,076 | 396,400 | 1,076 |
| 2017-05-02 | 1,024 | 1,037 | 1,018 | 1,025 | 195,700 | 1,025 |
| 2017-05-01 | 1,003 | 1,029 | 1,003 | 1,019 | 120,600 | 1,019 |
| 2017-04-28 | 1,001 | 1,027 | 991 | 1,022 | 322,500 | 1,022 |
| 2017-04-27 | 1,021 | 1,022 | 988 | 1,013 | 840,700 | 1,013 |
| 2017-04-26 | 1,026 | 1,035 | 1,010 | 1,029 | 316,900 | 1,029 |
| 2017-04-25 | 1,003 | 1,024 | 1,000 | 1,020 | 270,000 | 1,020 |
| 2017-04-24 | 998 | 1,023 | 980 | 1,012 | 437,300 | 1,012 |
| 2017-04-21 | 975 | 1,000 | 962 | 985 | 300,400 | 985 |
| 2017-04-20 | 1,000 | 1,009 | 986 | 986 | 505,800 | 986 |
| 2017-04-19 | 951 | 1,006 | 948 | 989 | 721,700 | 989 |
| 2017-04-18 | 955 | 961 | 940 | 950 | 305,800 | 950 |
| 2017-04-17 | 929 | 955 | 928 | 943 | 333,900 | 943 |
| 2017-04-14 | 907 | 933 | 907 | 920 | 251,300 | 920 |
| 2017-04-13 | 906 | 920 | 898 | 908 | 227,800 | 908 |
| 2017-04-12 | 929 | 929 | 910 | 918 | 253,200 | 918 |
| 2017-04-11 | 895 | 936 | 889 | 932 | 564,100 | 932 |
| 2017-04-10 | 885 | 897 | 872 | 887 | 719,100 | 887 |
| 2017-04-07 | 838 | 850 | 836 | 841 | 202,900 | 841 |
| 2017-04-06 | 844 | 846 | 831 | 836 | 142,900 | 836 |
| 2017-04-05 | 858 | 863 | 844 | 847 | 138,100 | 847 |
| 2017-04-04 | 871 | 871 | 842 | 851 | 122,500 | 851 |
| 2017-04-03 | 853 | 887 | 850 | 870 | 293,400 | 870 |
| 2017-03-31 | 833 | 849 | 832 | 833 | 211,600 | 833 |
| 2017-03-30 | 847 | 859 | 828 | 831 | 142,800 | 831 |
| 2017-03-29 | 853 | 856 | 844 | 851 | 139,600 | 851 |
| 2017-03-28 | 850 | 865 | 850 | 855 | 303,500 | 855 |
| 2017-03-27 | 851 | 859 | 845 | 850 | 193,200 | 850 |
| 2017-03-24 | 848 | 862 | 841 | 844 | 217,100 | 844 |
| 2017-03-23 | 876 | 877 | 843 | 850 | 265,900 | 850 |
| 2017-03-22 | 845 | 855 | 840 | 844 | 141,300 | 844 |
| 2017-03-21 | 859 | 862 | 847 | 853 | 159,600 | 853 |
| 2017-03-17 | 839 | 858 | 839 | 853 | 156,600 | 853 |
| 2017-03-16 | 827 | 842 | 825 | 839 | 131,100 | 839 |
| 2017-03-15 | 830 | 836 | 827 | 833 | 49,700 | 833 |
| 2017-03-14 | 838 | 839 | 824 | 834 | 142,300 | 834 |
| 2017-03-13 | 841 | 860 | 837 | 838 | 122,200 | 838 |
| 2017-03-10 | 840 | 848 | 837 | 842 | 169,000 | 842 |
| 2017-03-09 | 840 | 844 | 836 | 838 | 80,400 | 838 |
| 2017-03-08 | 841 | 845 | 827 | 835 | 123,200 | 835 |
| 2017-03-07 | 841 | 850 | 831 | 847 | 110,300 | 847 |
| 2017-03-06 | 840 | 844 | 831 | 840 | 105,700 | 840 |
| 2017-03-03 | 845 | 850 | 837 | 843 | 78,000 | 843 |
| 2017-03-02 | 857 | 857 | 842 | 846 | 159,300 | 846 |
| 2017-03-01 | 845 | 847 | 836 | 838 | 181,300 | 838 |
| 2017-02-28 | 856 | 869 | 846 | 847 | 113,400 | 847 |
| 2017-02-27 | 857 | 860 | 847 | 854 | 100,300 | 854 |
| 2017-02-24 | 866 | 867 | 855 | 860 | 114,500 | 860 |
| 2017-02-23 | 876 | 876 | 855 | 870 | 103,600 | 870 |
| 2017-02-22 | 848 | 876 | 848 | 876 | 231,800 | 876 |
| 2017-02-21 | 852 | 852 | 837 | 838 | 117,000 | 838 |
| 2017-02-20 | 838 | 852 | 833 | 849 | 47,800 | 849 |
| 2017-02-17 | 837 | 845 | 827 | 840 | 74,100 | 840 |
| 2017-02-16 | 860 | 860 | 842 | 846 | 73,600 | 846 |
| 2017-02-15 | 842 | 857 | 837 | 856 | 116,900 | 856 |
| 2017-02-14 | 833 | 860 | 833 | 840 | 180,700 | 840 |
| 2017-02-13 | 832 | 837 | 823 | 831 | 168,600 | 831 |
| 2017-02-10 | 830 | 833 | 817 | 826 | 182,600 | 826 |
| 2017-02-09 | 834 | 835 | 819 | 830 | 161,100 | 830 |
| 2017-02-08 | 840 | 842 | 823 | 836 | 203,100 | 836 |
| 2017-02-07 | 815 | 860 | 815 | 847 | 414,500 | 847 |
| 2017-02-06 | 800 | 823 | 797 | 820 | 176,800 | 820 |
| 2017-02-03 | 791 | 797 | 781 | 794 | 172,100 | 794 |
| 2017-02-02 | 830 | 830 | 796 | 798 | 206,900 | 798 |
| 2017-02-01 | 795 | 844 | 795 | 831 | 406,500 | 831 |
| 2017-01-31 | 768 | 785 | 765 | 775 | 120,800 | 775 |
| 2017-01-30 | 783 | 792 | 771 | 774 | 190,600 | 774 |
| 2017-01-27 | 758 | 777 | 752 | 770 | 225,600 | 770 |
| 2017-01-26 | 746 | 750 | 738 | 743 | 144,100 | 743 |
| 2017-01-25 | 755 | 757 | 738 | 740 | 87,300 | 740 |
| 2017-01-24 | 739 | 749 | 730 | 735 | 106,100 | 735 |
| 2017-01-23 | 738 | 740 | 727 | 736 | 72,600 | 736 |
| 2017-01-20 | 744 | 752 | 736 | 746 | 92,000 | 746 |
| 2017-01-19 | 763 | 768 | 740 | 753 | 162,400 | 753 |
| 2017-01-18 | 750 | 759 | 739 | 756 | 127,300 | 756 |
| 2017-01-17 | 772 | 775 | 762 | 762 | 72,700 | 762 |
| 2017-01-16 | 777 | 784 | 773 | 776 | 91,900 | 776 |
| 2017-01-13 | 768 | 788 | 768 | 783 | 87,400 | 783 |
| 2017-01-12 | 801 | 801 | 774 | 776 | 261,400 | 776 |
| 2017-01-11 | 800 | 805 | 795 | 799 | 151,400 | 799 |
| 2017-01-10 | 804 | 815 | 796 | 804 | 168,000 | 804 |
| 2017-01-06 | 798 | 809 | 792 | 808 | 162,900 | 808 |
| 2017-01-05 | 793 | 809 | 780 | 802 | 264,200 | 802 |
| 2017-01-04 | 729 | 800 | 729 | 778 | 359,200 | 778 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2006-03-28]1株→2株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.3株
