8304 (株)あおぞら銀行 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 | 4,390 | 4,415 | 4,375 | 4,385 | 459,100 | 4,385 |
| 2017-12-28 | 4,415 | 4,420 | 4,365 | 4,370 | 469,500 | 4,370 |
| 2017-12-27 | 4,425 | 4,440 | 4,415 | 4,435 | 458,200 | 4,435 |
| 2017-12-26 | 4,445 | 4,470 | 4,440 | 4,460 | 528,400 | 4,460 |
| 2017-12-25 | 4,460 | 4,460 | 4,425 | 4,445 | 500,400 | 4,445 |
| 2017-12-22 | 4,430 | 4,460 | 4,430 | 4,440 | 581,700 | 4,440 |
| 2017-12-21 | 4,470 | 4,480 | 4,410 | 4,415 | 1,017,500 | 4,415 |
| 2017-12-20 | 4,470 | 4,520 | 4,470 | 4,485 | 832,700 | 4,485 |
| 2017-12-19 | 4,485 | 4,495 | 4,450 | 4,470 | 635,100 | 4,470 |
| 2017-12-18 | 4,415 | 4,475 | 4,410 | 4,450 | 845,900 | 4,450 |
| 2017-12-15 | 4,430 | 4,440 | 4,350 | 4,370 | 1,389,600 | 4,370 |
| 2017-12-14 | 4,485 | 4,495 | 4,440 | 4,455 | 928,400 | 4,455 |
| 2017-12-13 | 4,515 | 4,540 | 4,475 | 4,535 | 1,259,100 | 4,535 |
| 2017-12-12 | 4,440 | 4,515 | 4,435 | 4,505 | 1,099,700 | 4,505 |
| 2017-12-11 | 4,380 | 4,445 | 4,375 | 4,440 | 644,900 | 4,440 |
| 2017-12-08 | 4,305 | 4,390 | 4,305 | 4,385 | 1,010,200 | 4,385 |
| 2017-12-07 | 4,310 | 4,345 | 4,290 | 4,345 | 775,600 | 4,345 |
| 2017-12-06 | 4,390 | 4,390 | 4,280 | 4,300 | 888,800 | 4,300 |
| 2017-12-05 | 4,380 | 4,415 | 4,350 | 4,400 | 511,700 | 4,400 |
| 2017-12-04 | 4,400 | 4,435 | 4,390 | 4,395 | 797,400 | 4,395 |
| 2017-12-01 | 4,390 | 4,405 | 4,355 | 4,375 | 932,000 | 4,375 |
| 2017-11-30 | 4,250 | 4,375 | 4,250 | 4,355 | 2,237,400 | 4,355 |
| 2017-11-29 | 4,190 | 4,195 | 4,165 | 4,190 | 567,600 | 4,190 |
| 2017-11-28 | 4,185 | 4,200 | 4,140 | 4,150 | 751,800 | 4,150 |
| 2017-11-27 | 4,205 | 4,210 | 4,145 | 4,165 | 676,300 | 4,165 |
| 2017-11-24 | 4,200 | 4,215 | 4,180 | 4,195 | 498,100 | 4,195 |
| 2017-11-22 | 4,210 | 4,240 | 4,190 | 4,225 | 792,700 | 4,225 |
| 2017-11-21 | 4,155 | 4,220 | 4,150 | 4,195 | 738,600 | 4,195 |
| 2017-11-20 | 4,125 | 4,155 | 4,120 | 4,130 | 667,000 | 4,130 |
| 2017-11-17 | 4,160 | 4,165 | 4,120 | 4,145 | 1,074,300 | 4,145 |
| 2017-11-16 | 4,115 | 4,155 | 4,110 | 4,115 | 981,900 | 4,115 |
| 2017-11-15 | 4,175 | 4,180 | 4,090 | 4,115 | 1,619,800 | 4,115 |
| 2017-11-13 | 4,425 | 4,425 | 4,385 | 4,400 | 544,500 | 4,400 |
| 2017-11-10 | 4,430 | 4,475 | 4,425 | 4,445 | 631,500 | 4,445 |
| 2017-11-09 | 4,470 | 4,495 | 4,415 | 4,455 | 1,049,900 | 4,455 |
| 2017-11-08 | 4,475 | 4,480 | 4,445 | 4,470 | 623,900 | 4,470 |
| 2017-11-07 | 4,470 | 4,485 | 4,440 | 4,485 | 689,800 | 4,485 |
| 2017-11-06 | 4,520 | 4,525 | 4,445 | 4,475 | 670,000 | 4,475 |
| 2017-11-02 | 4,505 | 4,525 | 4,485 | 4,510 | 519,100 | 4,510 |
| 2017-11-01 | 4,470 | 4,505 | 4,450 | 4,505 | 734,900 | 4,505 |
| 2017-10-31 | 4,460 | 4,470 | 4,425 | 4,425 | 582,400 | 4,425 |
| 2017-10-30 | 4,500 | 4,530 | 4,480 | 4,495 | 1,105,400 | 4,495 |
| 2017-10-27 | 4,460 | 4,530 | 4,455 | 4,500 | 952,700 | 4,500 |
| 2017-10-26 | 4,425 | 4,460 | 4,425 | 4,455 | 493,500 | 4,455 |
| 2017-10-25 | 4,400 | 4,460 | 4,395 | 4,425 | 1,098,500 | 4,425 |
| 2017-10-24 | 4,360 | 4,395 | 4,350 | 4,385 | 607,800 | 4,385 |
| 2017-10-23 | 4,360 | 4,370 | 4,340 | 4,345 | 476,900 | 4,345 |
| 2017-10-20 | 4,330 | 4,360 | 4,315 | 4,320 | 748,300 | 4,320 |
| 2017-10-19 | 4,390 | 4,395 | 4,365 | 4,365 | 604,900 | 4,365 |
| 2017-10-18 | 4,365 | 4,390 | 4,360 | 4,385 | 615,600 | 4,385 |
| 2017-10-17 | 4,375 | 4,390 | 4,345 | 4,360 | 645,900 | 4,360 |
| 2017-10-16 | 4,335 | 4,375 | 4,325 | 4,355 | 820,600 | 4,355 |
| 2017-10-13 | 4,310 | 4,335 | 4,285 | 4,330 | 851,700 | 4,330 |
| 2017-10-12 | 4,310 | 4,310 | 4,285 | 4,285 | 354,600 | 4,285 |
| 2017-10-11 | 4,290 | 4,310 | 4,285 | 4,300 | 339,000 | 4,300 |
| 2017-10-10 | 4,310 | 4,310 | 4,265 | 4,295 | 544,200 | 4,295 |
| 2017-10-06 | 4,320 | 4,330 | 4,305 | 4,315 | 613,600 | 4,315 |
| 2017-10-05 | 4,280 | 4,315 | 4,280 | 4,310 | 345,600 | 4,310 |
| 2017-10-04 | 4,295 | 4,315 | 4,280 | 4,305 | 476,700 | 4,305 |
| 2017-10-03 | 4,260 | 4,300 | 4,235 | 4,300 | 597,100 | 4,300 |
| 2017-10-02 | 4,280 | 4,285 | 4,225 | 4,250 | 587,600 | 4,250 |
| 2017-09-29 | 4,225 | 4,280 | 4,225 | 4,280 | 1,022,600 | 4,280 |
| 2017-09-28 | 4,285 | 4,295 | 4,225 | 4,250 | 1,262,400 | 4,250 |
| 2017-09-27 | 4,320 | 4,360 | 4,260 | 4,275 | 977,700 | 4,275 |
| 2017-09-26 | 429 | 433 | 428 | 433 | 6,553,000 | 4,330 |
| 2017-09-25 | 431 | 431 | 428 | 429 | 4,601,000 | 4,290 |
| 2017-09-22 | 428 | 430 | 426 | 430 | 6,568,000 | 4,300 |
| 2017-09-21 | 431 | 431 | 427 | 428 | 6,639,000 | 4,280 |
| 2017-09-20 | 429 | 432 | 427 | 428 | 6,092,000 | 4,280 |
| 2017-09-19 | 427 | 428 | 422 | 427 | 7,231,000 | 4,270 |
| 2017-09-15 | 419 | 425 | 419 | 422 | 8,598,000 | 4,220 |
| 2017-09-14 | 420 | 421 | 418 | 419 | 3,974,000 | 4,190 |
| 2017-09-13 | 419 | 421 | 418 | 419 | 4,788,000 | 4,190 |
| 2017-09-12 | 416 | 419 | 416 | 418 | 3,816,000 | 4,180 |
| 2017-09-11 | 412 | 414 | 411 | 412 | 5,532,000 | 4,120 |
| 2017-09-08 | 408 | 409 | 406 | 408 | 7,149,000 | 4,080 |
| 2017-09-07 | 413 | 414 | 409 | 409 | 5,931,000 | 4,090 |
| 2017-09-06 | 410 | 411 | 409 | 409 | 4,501,000 | 4,090 |
| 2017-09-05 | 417 | 418 | 413 | 413 | 4,448,000 | 4,130 |
| 2017-09-04 | 418 | 418 | 414 | 416 | 4,522,000 | 4,160 |
| 2017-09-01 | 419 | 420 | 415 | 417 | 5,817,000 | 4,170 |
| 2017-08-31 | 416 | 420 | 416 | 416 | 5,561,000 | 4,160 |
| 2017-08-30 | 418 | 419 | 415 | 415 | 5,032,000 | 4,150 |
| 2017-08-29 | 415 | 417 | 412 | 417 | 7,244,000 | 4,170 |
| 2017-08-28 | 420 | 420 | 417 | 420 | 2,861,000 | 4,200 |
| 2017-08-25 | 417 | 419 | 416 | 419 | 5,108,000 | 4,190 |
| 2017-08-24 | 420 | 422 | 416 | 417 | 6,595,000 | 4,170 |
| 2017-08-23 | 425 | 425 | 420 | 421 | 4,496,000 | 4,210 |
| 2017-08-22 | 424 | 425 | 421 | 421 | 5,487,000 | 4,210 |
| 2017-08-21 | 429 | 429 | 425 | 425 | 5,467,000 | 4,250 |
| 2017-08-18 | 427 | 429 | 426 | 429 | 5,480,000 | 4,290 |
| 2017-08-17 | 428 | 433 | 427 | 430 | 4,316,000 | 4,300 |
| 2017-08-16 | 433 | 434 | 429 | 429 | 3,971,000 | 4,290 |
| 2017-08-15 | 432 | 437 | 431 | 433 | 5,944,000 | 4,330 |
| 2017-08-14 | 428 | 430 | 425 | 427 | 6,587,000 | 4,270 |
| 2017-08-10 | 433 | 434 | 431 | 433 | 4,013,000 | 4,330 |
| 2017-08-09 | 436 | 437 | 431 | 433 | 5,019,000 | 4,330 |
| 2017-08-08 | 438 | 438 | 436 | 438 | 3,178,000 | 4,380 |
| 2017-08-07 | 437 | 438 | 436 | 437 | 3,422,000 | 4,370 |
| 2017-08-04 | 432 | 437 | 430 | 435 | 4,546,000 | 4,350 |
| 2017-08-03 | 431 | 434 | 430 | 432 | 4,031,000 | 4,320 |
| 2017-08-02 | 436 | 438 | 431 | 433 | 5,940,000 | 4,330 |
| 2017-08-01 | 426 | 434 | 426 | 434 | 8,012,000 | 4,340 |
| 2017-07-31 | 425 | 426 | 424 | 424 | 3,654,000 | 4,240 |
| 2017-07-28 | 426 | 427 | 425 | 426 | 2,999,000 | 4,260 |
| 2017-07-27 | 429 | 429 | 426 | 428 | 5,030,000 | 4,280 |
| 2017-07-26 | 432 | 432 | 428 | 430 | 4,071,000 | 4,300 |
| 2017-07-25 | 428 | 430 | 427 | 428 | 2,724,000 | 4,280 |
| 2017-07-24 | 428 | 429 | 426 | 428 | 3,817,000 | 4,280 |
| 2017-07-21 | 429 | 431 | 427 | 430 | 4,462,000 | 4,300 |
| 2017-07-20 | 431 | 432 | 428 | 431 | 2,500,000 | 4,310 |
| 2017-07-19 | 428 | 431 | 428 | 431 | 2,833,000 | 4,310 |
| 2017-07-18 | 429 | 430 | 425 | 430 | 6,276,000 | 4,300 |
| 2017-07-14 | 435 | 435 | 430 | 431 | 4,732,000 | 4,310 |
| 2017-07-13 | 439 | 440 | 433 | 434 | 4,713,000 | 4,340 |
| 2017-07-12 | 439 | 440 | 436 | 437 | 4,672,000 | 4,370 |
| 2017-07-11 | 438 | 440 | 437 | 438 | 3,958,000 | 4,380 |
| 2017-07-10 | 435 | 438 | 434 | 436 | 8,464,000 | 4,360 |
| 2017-07-07 | 431 | 434 | 431 | 433 | 7,863,000 | 4,330 |
| 2017-07-06 | 433 | 434 | 430 | 434 | 5,591,000 | 4,340 |
| 2017-07-05 | 431 | 433 | 431 | 433 | 5,300,000 | 4,330 |
| 2017-07-04 | 433 | 434 | 431 | 432 | 6,296,000 | 4,320 |
| 2017-07-03 | 428 | 431 | 427 | 431 | 4,102,000 | 4,310 |
| 2017-06-30 | 428 | 429 | 426 | 428 | 7,518,000 | 4,280 |
| 2017-06-29 | 431 | 434 | 428 | 429 | 8,908,000 | 4,290 |
| 2017-06-28 | 425 | 430 | 424 | 429 | 7,356,000 | 4,290 |
| 2017-06-27 | 428 | 431 | 428 | 429 | 3,626,000 | 4,290 |
| 2017-06-26 | 429 | 430 | 427 | 427 | 2,972,000 | 4,270 |
| 2017-06-23 | 428 | 430 | 427 | 429 | 4,534,000 | 4,290 |
| 2017-06-22 | 428 | 430 | 427 | 429 | 3,109,000 | 4,290 |
| 2017-06-21 | 429 | 430 | 427 | 428 | 3,286,000 | 4,280 |
| 2017-06-20 | 431 | 432 | 429 | 429 | 5,692,000 | 4,290 |
| 2017-06-19 | 427 | 430 | 426 | 428 | 3,509,000 | 4,280 |
| 2017-06-16 | 427 | 431 | 426 | 427 | 7,588,000 | 4,270 |
| 2017-06-15 | 428 | 430 | 425 | 426 | 5,600,000 | 4,260 |
| 2017-06-14 | 431 | 433 | 428 | 430 | 6,611,000 | 4,300 |
| 2017-06-13 | 427 | 431 | 426 | 429 | 6,053,000 | 4,290 |
| 2017-06-12 | 428 | 431 | 427 | 427 | 7,317,000 | 4,270 |
| 2017-06-09 | 426 | 428 | 423 | 426 | 8,380,000 | 4,260 |
| 2017-06-08 | 424 | 428 | 423 | 425 | 10,742,000 | 4,250 |
| 2017-06-07 | 419 | 424 | 419 | 423 | 5,241,000 | 4,230 |
| 2017-06-06 | 420 | 425 | 419 | 422 | 9,933,000 | 4,220 |
| 2017-06-05 | 419 | 422 | 418 | 422 | 4,933,000 | 4,220 |
| 2017-06-02 | 416 | 422 | 415 | 422 | 10,596,000 | 4,220 |
| 2017-06-01 | 408 | 415 | 407 | 415 | 7,621,000 | 4,150 |
| 2017-05-31 | 409 | 409 | 406 | 407 | 4,871,000 | 4,070 |
| 2017-05-30 | 412 | 413 | 409 | 409 | 4,261,000 | 4,090 |
| 2017-05-29 | 410 | 415 | 409 | 414 | 4,325,000 | 4,140 |
| 2017-05-26 | 413 | 415 | 408 | 409 | 4,089,000 | 4,090 |
| 2017-05-25 | 412 | 415 | 409 | 414 | 4,373,000 | 4,140 |
| 2017-05-24 | 412 | 414 | 409 | 411 | 5,370,000 | 4,110 |
| 2017-05-23 | 409 | 410 | 406 | 409 | 3,122,000 | 4,090 |
| 2017-05-22 | 412 | 412 | 407 | 409 | 3,963,000 | 4,090 |
| 2017-05-19 | 408 | 410 | 405 | 410 | 5,199,000 | 4,100 |
| 2017-05-18 | 408 | 409 | 405 | 407 | 7,718,000 | 4,070 |
| 2017-05-17 | 417 | 417 | 413 | 414 | 4,980,000 | 4,140 |
| 2017-05-16 | 421 | 422 | 418 | 420 | 4,965,000 | 4,200 |
| 2017-05-15 | 416 | 419 | 412 | 419 | 4,969,000 | 4,190 |
| 2017-05-12 | 419 | 421 | 416 | 418 | 7,066,000 | 4,180 |
| 2017-05-11 | 420 | 423 | 418 | 422 | 7,072,000 | 4,220 |
| 2017-05-10 | 418 | 421 | 417 | 421 | 9,243,000 | 4,210 |
| 2017-05-09 | 418 | 419 | 416 | 418 | 6,779,000 | 4,180 |
| 2017-05-08 | 415 | 417 | 414 | 417 | 8,195,000 | 4,170 |
| 2017-05-02 | 408 | 413 | 408 | 411 | 6,070,000 | 4,110 |
| 2017-05-01 | 405 | 408 | 403 | 407 | 5,696,000 | 4,070 |
| 2017-04-28 | 413 | 415 | 406 | 406 | 10,205,000 | 4,060 |
| 2017-04-27 | 411 | 416 | 411 | 416 | 5,961,000 | 4,160 |
| 2017-04-26 | 414 | 415 | 411 | 415 | 6,524,000 | 4,150 |
| 2017-04-25 | 404 | 409 | 404 | 409 | 6,953,000 | 4,090 |
| 2017-04-24 | 403 | 406 | 401 | 404 | 7,292,000 | 4,040 |
| 2017-04-21 | 402 | 402 | 398 | 400 | 6,411,000 | 4,000 |
| 2017-04-20 | 391 | 401 | 391 | 397 | 9,170,000 | 3,970 |
| 2017-04-19 | 389 | 395 | 386 | 392 | 10,003,000 | 3,920 |
| 2017-04-18 | 387 | 392 | 386 | 388 | 6,157,000 | 3,880 |
| 2017-04-17 | 383 | 384 | 381 | 383 | 4,840,000 | 3,830 |
| 2017-04-14 | 382 | 385 | 380 | 383 | 5,735,000 | 3,830 |
| 2017-04-13 | 384 | 386 | 381 | 384 | 9,617,000 | 3,840 |
| 2017-04-12 | 389 | 389 | 386 | 387 | 7,177,000 | 3,870 |
| 2017-04-11 | 392 | 392 | 388 | 392 | 6,053,000 | 3,920 |
| 2017-04-10 | 388 | 394 | 388 | 392 | 6,376,000 | 3,920 |
| 2017-04-07 | 389 | 395 | 386 | 388 | 15,284,000 | 3,880 |
| 2017-04-06 | 385 | 388 | 384 | 386 | 8,310,000 | 3,860 |
| 2017-04-05 | 399 | 400 | 391 | 391 | 9,958,000 | 3,910 |
| 2017-04-04 | 402 | 402 | 395 | 398 | 12,710,000 | 3,980 |
| 2017-04-03 | 410 | 410 | 402 | 402 | 10,985,000 | 4,020 |
| 2017-03-31 | 415 | 418 | 410 | 410 | 9,066,000 | 4,100 |
| 2017-03-30 | 412 | 416 | 411 | 412 | 7,992,000 | 4,120 |
| 2017-03-29 | 416 | 417 | 411 | 414 | 13,030,000 | 4,140 |
| 2017-03-28 | 419 | 422 | 418 | 421 | 9,594,000 | 4,210 |
| 2017-03-27 | 418 | 419 | 415 | 417 | 13,074,000 | 4,170 |
| 2017-03-24 | 418 | 422 | 417 | 420 | 6,979,000 | 4,200 |
| 2017-03-23 | 419 | 421 | 415 | 417 | 11,940,000 | 4,170 |
| 2017-03-22 | 420 | 420 | 415 | 416 | 13,421,000 | 4,160 |
| 2017-03-21 | 424 | 424 | 421 | 422 | 6,783,000 | 4,220 |
| 2017-03-17 | 423 | 424 | 421 | 424 | 15,973,000 | 4,240 |
| 2017-03-16 | 422 | 424 | 420 | 423 | 6,628,000 | 4,230 |
| 2017-03-15 | 424 | 424 | 422 | 422 | 4,586,000 | 4,220 |
| 2017-03-14 | 422 | 424 | 422 | 424 | 2,659,000 | 4,240 |
| 2017-03-13 | 420 | 423 | 418 | 423 | 9,185,000 | 4,230 |
| 2017-03-10 | 420 | 422 | 419 | 420 | 9,451,000 | 4,200 |
| 2017-03-09 | 420 | 420 | 418 | 419 | 4,569,000 | 4,190 |
| 2017-03-08 | 419 | 420 | 417 | 418 | 7,194,000 | 4,180 |
| 2017-03-07 | 421 | 422 | 417 | 419 | 8,510,000 | 4,190 |
| 2017-03-06 | 419 | 423 | 416 | 421 | 8,073,000 | 4,210 |
| 2017-03-03 | 421 | 422 | 416 | 418 | 11,073,000 | 4,180 |
| 2017-03-02 | 424 | 426 | 422 | 423 | 8,537,000 | 4,230 |
| 2017-03-01 | 422 | 422 | 416 | 419 | 11,132,000 | 4,190 |
| 2017-02-28 | 418 | 423 | 417 | 421 | 8,342,000 | 4,210 |
| 2017-02-27 | 420 | 422 | 415 | 415 | 12,298,000 | 4,150 |
| 2017-02-24 | 420 | 425 | 419 | 423 | 12,791,000 | 4,230 |
| 2017-02-23 | 418 | 420 | 416 | 419 | 9,647,000 | 4,190 |
| 2017-02-22 | 418 | 419 | 416 | 419 | 5,480,000 | 4,190 |
| 2017-02-21 | 417 | 419 | 416 | 417 | 4,415,000 | 4,170 |
| 2017-02-20 | 414 | 417 | 413 | 417 | 2,519,000 | 4,170 |
| 2017-02-17 | 417 | 417 | 414 | 415 | 7,463,000 | 4,150 |
| 2017-02-16 | 417 | 420 | 414 | 416 | 7,903,000 | 4,160 |
| 2017-02-15 | 416 | 418 | 415 | 417 | 6,842,000 | 4,170 |
| 2017-02-14 | 418 | 419 | 411 | 412 | 9,459,000 | 4,120 |
| 2017-02-13 | 417 | 417 | 413 | 415 | 8,767,000 | 4,150 |
| 2017-02-10 | 407 | 412 | 406 | 412 | 7,446,000 | 4,120 |
| 2017-02-09 | 402 | 405 | 402 | 403 | 5,241,000 | 4,030 |
| 2017-02-08 | 405 | 405 | 401 | 404 | 11,321,000 | 4,040 |
| 2017-02-07 | 406 | 407 | 404 | 406 | 10,568,000 | 4,060 |
| 2017-02-06 | 414 | 418 | 410 | 412 | 8,084,000 | 4,120 |
| 2017-02-03 | 406 | 412 | 405 | 408 | 11,631,000 | 4,080 |
| 2017-02-02 | 410 | 410 | 403 | 404 | 6,380,000 | 4,040 |
| 2017-02-01 | 409 | 411 | 404 | 410 | 7,699,000 | 4,100 |
| 2017-01-31 | 414 | 415 | 412 | 412 | 5,020,000 | 4,120 |
| 2017-01-30 | 417 | 419 | 415 | 417 | 7,005,000 | 4,170 |
| 2017-01-27 | 420 | 422 | 416 | 417 | 10,845,000 | 4,170 |
| 2017-01-26 | 411 | 420 | 410 | 419 | 10,414,000 | 4,190 |
| 2017-01-25 | 412 | 412 | 405 | 407 | 11,458,000 | 4,070 |
| 2017-01-24 | 410 | 411 | 407 | 407 | 7,934,000 | 4,070 |
| 2017-01-23 | 413 | 414 | 409 | 411 | 7,179,000 | 4,110 |
| 2017-01-20 | 413 | 418 | 413 | 417 | 5,166,000 | 4,170 |
| 2017-01-19 | 411 | 418 | 410 | 415 | 8,452,000 | 4,150 |
| 2017-01-18 | 402 | 407 | 400 | 407 | 9,188,000 | 4,070 |
| 2017-01-17 | 411 | 412 | 405 | 405 | 8,594,000 | 4,050 |
| 2017-01-16 | 415 | 416 | 411 | 412 | 5,873,000 | 4,120 |
| 2017-01-13 | 413 | 416 | 412 | 413 | 6,198,000 | 4,130 |
| 2017-01-12 | 418 | 418 | 412 | 413 | 7,675,000 | 4,130 |
| 2017-01-11 | 416 | 420 | 416 | 418 | 8,473,000 | 4,180 |
| 2017-01-10 | 422 | 423 | 417 | 417 | 9,234,000 | 4,170 |
| 2017-01-06 | 422 | 425 | 422 | 423 | 7,080,000 | 4,230 |
| 2017-01-05 | 423 | 427 | 421 | 426 | 7,826,000 | 4,260 |
| 2017-01-04 | 419 | 425 | 418 | 424 | 9,789,000 | 4,240 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
