3441 (株)山王 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 | 1,184 | 1,251 | 1,165 | 1,195 | 560,200 | 1,195 |
| 2017-12-28 | 1,180 | 1,185 | 1,118 | 1,159 | 456,400 | 1,159 |
| 2017-12-27 | 1,250 | 1,319 | 1,168 | 1,171 | 2,152,300 | 1,171 |
| 2017-12-26 | 1,002 | 1,148 | 1,002 | 1,148 | 296,500 | 1,148 |
| 2017-12-25 | 1,023 | 1,023 | 995 | 998 | 83,600 | 998 |
| 2017-12-22 | 1,017 | 1,028 | 1,009 | 1,023 | 50,600 | 1,023 |
| 2017-12-21 | 1,029 | 1,057 | 988 | 1,016 | 159,500 | 1,016 |
| 2017-12-20 | 1,080 | 1,090 | 1,037 | 1,040 | 69,300 | 1,040 |
| 2017-12-19 | 1,100 | 1,112 | 1,081 | 1,087 | 45,700 | 1,087 |
| 2017-12-18 | 1,142 | 1,142 | 1,091 | 1,094 | 35,800 | 1,094 |
| 2017-12-15 | 1,157 | 1,165 | 1,100 | 1,124 | 118,300 | 1,124 |
| 2017-12-14 | 1,121 | 1,169 | 1,121 | 1,156 | 50,100 | 1,156 |
| 2017-12-13 | 1,138 | 1,140 | 1,118 | 1,118 | 31,000 | 1,118 |
| 2017-12-12 | 1,136 | 1,162 | 1,112 | 1,133 | 39,600 | 1,133 |
| 2017-12-11 | 1,152 | 1,191 | 1,130 | 1,133 | 94,000 | 1,133 |
| 2017-12-08 | 1,099 | 1,150 | 1,088 | 1,141 | 51,300 | 1,141 |
| 2017-12-07 | 1,099 | 1,122 | 1,078 | 1,092 | 34,000 | 1,092 |
| 2017-12-06 | 1,145 | 1,145 | 1,091 | 1,098 | 48,400 | 1,098 |
| 2017-12-05 | 1,096 | 1,138 | 1,067 | 1,115 | 102,000 | 1,115 |
| 2017-12-04 | 1,100 | 1,128 | 1,089 | 1,091 | 36,200 | 1,091 |
| 2017-12-01 | 1,111 | 1,112 | 1,077 | 1,102 | 31,500 | 1,102 |
| 2017-11-30 | 1,111 | 1,122 | 1,077 | 1,095 | 36,500 | 1,095 |
| 2017-11-29 | 1,144 | 1,158 | 1,106 | 1,112 | 61,500 | 1,112 |
| 2017-11-28 | 1,180 | 1,181 | 1,141 | 1,159 | 37,000 | 1,159 |
| 2017-11-27 | 1,199 | 1,207 | 1,155 | 1,180 | 72,400 | 1,180 |
| 2017-11-24 | 1,143 | 1,185 | 1,142 | 1,184 | 40,900 | 1,184 |
| 2017-11-22 | 1,160 | 1,177 | 1,131 | 1,147 | 70,900 | 1,147 |
| 2017-11-21 | 1,117 | 1,158 | 1,117 | 1,158 | 68,100 | 1,158 |
| 2017-11-20 | 1,078 | 1,125 | 1,078 | 1,114 | 56,400 | 1,114 |
| 2017-11-17 | 1,066 | 1,104 | 1,053 | 1,090 | 44,700 | 1,090 |
| 2017-11-16 | 1,031 | 1,065 | 1,029 | 1,064 | 80,000 | 1,064 |
| 2017-11-15 | 1,080 | 1,086 | 1,016 | 1,033 | 128,100 | 1,033 |
| 2017-11-13 | 1,134 | 1,155 | 1,080 | 1,080 | 99,300 | 1,080 |
| 2017-11-10 | 1,138 | 1,169 | 1,130 | 1,147 | 39,400 | 1,147 |
| 2017-11-09 | 1,172 | 1,195 | 1,111 | 1,149 | 83,000 | 1,149 |
| 2017-11-08 | 1,196 | 1,196 | 1,167 | 1,180 | 55,400 | 1,180 |
| 2017-11-07 | 1,188 | 1,200 | 1,179 | 1,188 | 43,700 | 1,188 |
| 2017-11-06 | 1,194 | 1,203 | 1,187 | 1,187 | 41,600 | 1,187 |
| 2017-11-02 | 1,212 | 1,221 | 1,197 | 1,202 | 61,700 | 1,202 |
| 2017-11-01 | 1,265 | 1,267 | 1,215 | 1,228 | 94,800 | 1,228 |
| 2017-10-31 | 1,236 | 1,308 | 1,234 | 1,275 | 132,700 | 1,275 |
| 2017-10-30 | 1,211 | 1,261 | 1,208 | 1,256 | 120,400 | 1,256 |
| 2017-10-27 | 1,193 | 1,225 | 1,188 | 1,205 | 77,700 | 1,205 |
| 2017-10-26 | 1,187 | 1,209 | 1,180 | 1,183 | 53,500 | 1,183 |
| 2017-10-25 | 1,203 | 1,223 | 1,176 | 1,181 | 86,800 | 1,181 |
| 2017-10-24 | 1,205 | 1,213 | 1,189 | 1,191 | 54,000 | 1,191 |
| 2017-10-23 | 1,213 | 1,245 | 1,200 | 1,206 | 88,000 | 1,206 |
| 2017-10-20 | 1,210 | 1,246 | 1,200 | 1,235 | 94,700 | 1,235 |
| 2017-10-19 | 1,182 | 1,280 | 1,175 | 1,197 | 207,800 | 1,197 |
| 2017-10-18 | 1,224 | 1,229 | 1,178 | 1,199 | 105,800 | 1,199 |
| 2017-10-17 | 1,250 | 1,255 | 1,215 | 1,223 | 81,700 | 1,223 |
| 2017-10-16 | 1,293 | 1,299 | 1,222 | 1,236 | 147,400 | 1,236 |
| 2017-10-13 | 1,294 | 1,345 | 1,269 | 1,276 | 138,500 | 1,276 |
| 2017-10-12 | 1,300 | 1,330 | 1,286 | 1,305 | 105,600 | 1,305 |
| 2017-10-11 | 1,315 | 1,325 | 1,285 | 1,311 | 118,300 | 1,311 |
| 2017-10-10 | 1,305 | 1,514 | 1,263 | 1,311 | 967,400 | 1,311 |
| 2017-10-06 | 1,311 | 1,335 | 1,294 | 1,305 | 110,700 | 1,305 |
| 2017-10-05 | 1,370 | 1,380 | 1,313 | 1,322 | 140,200 | 1,322 |
| 2017-10-04 | 1,410 | 1,414 | 1,358 | 1,360 | 138,000 | 1,360 |
| 2017-10-03 | 1,390 | 1,444 | 1,354 | 1,399 | 277,400 | 1,399 |
| 2017-10-02 | 1,420 | 1,466 | 1,377 | 1,406 | 463,900 | 1,406 |
| 2017-09-29 | 1,589 | 1,646 | 1,486 | 1,498 | 871,800 | 1,498 |
| 2017-09-28 | 1,586 | 1,619 | 1,468 | 1,551 | 621,800 | 1,551 |
| 2017-09-27 | 1,525 | 1,592 | 1,510 | 1,586 | 389,500 | 1,586 |
| 2017-09-26 | 1,500 | 1,551 | 1,487 | 1,520 | 548,000 | 1,520 |
| 2017-09-25 | 1,433 | 1,474 | 1,372 | 1,474 | 287,600 | 1,474 |
| 2017-09-22 | 1,456 | 1,479 | 1,358 | 1,403 | 454,200 | 1,403 |
| 2017-09-21 | 1,403 | 1,513 | 1,377 | 1,486 | 1,001,700 | 1,486 |
| 2017-09-20 | 1,361 | 1,400 | 1,331 | 1,364 | 342,600 | 1,364 |
| 2017-09-19 | 1,384 | 1,389 | 1,319 | 1,341 | 230,400 | 1,341 |
| 2017-09-15 | 1,317 | 1,357 | 1,316 | 1,354 | 275,500 | 1,354 |
| 2017-09-14 | 1,384 | 1,435 | 1,286 | 1,336 | 865,800 | 1,336 |
| 2017-09-13 | 1,447 | 1,568 | 1,415 | 1,514 | 831,900 | 1,514 |
| 2017-09-12 | 1,519 | 1,520 | 1,411 | 1,443 | 600,800 | 1,443 |
| 2017-09-11 | 1,486 | 1,650 | 1,410 | 1,460 | 1,952,000 | 1,460 |
| 2017-09-08 | 1,274 | 1,445 | 1,274 | 1,396 | 2,114,600 | 1,396 |
| 2017-09-07 | 1,295 | 1,330 | 1,217 | 1,245 | 463,100 | 1,245 |
| 2017-09-06 | 1,289 | 1,392 | 1,284 | 1,309 | 1,081,700 | 1,309 |
| 2017-09-05 | 1,399 | 1,429 | 1,222 | 1,289 | 1,197,400 | 1,289 |
| 2017-09-04 | 1,400 | 1,537 | 1,385 | 1,459 | 2,095,200 | 1,459 |
| 2017-09-01 | 1,748 | 1,789 | 1,448 | 1,460 | 3,973,900 | 1,460 |
| 2017-08-31 | 1,710 | 1,974 | 1,687 | 1,828 | 13,061,400 | 1,828 |
| 2017-08-30 | 1,350 | 1,590 | 1,336 | 1,590 | 5,441,600 | 1,590 |
| 2017-08-29 | 1,415 | 1,680 | 1,284 | 1,290 | 9,075,900 | 1,290 |
| 2017-08-28 | 1,445 | 1,445 | 1,431 | 1,445 | 706,800 | 1,445 |
| 2017-08-25 | 1,145 | 1,145 | 1,145 | 1,145 | 50,500 | 1,145 |
| 2017-08-24 | 951 | 995 | 941 | 995 | 153,800 | 995 |
| 2017-08-23 | 966 | 1,044 | 922 | 936 | 720,000 | 936 |
| 2017-08-22 | 893 | 936 | 893 | 936 | 92,300 | 936 |
| 2017-08-21 | 908 | 943 | 897 | 905 | 196,400 | 905 |
| 2017-08-18 | 858 | 894 | 856 | 894 | 74,200 | 894 |
| 2017-08-17 | 853 | 890 | 851 | 873 | 104,700 | 873 |
| 2017-08-16 | 829 | 850 | 826 | 849 | 26,900 | 849 |
| 2017-08-15 | 826 | 832 | 824 | 829 | 17,200 | 829 |
| 2017-08-14 | 828 | 830 | 820 | 825 | 17,300 | 825 |
| 2017-08-10 | 824 | 837 | 821 | 830 | 15,100 | 830 |
| 2017-08-09 | 837 | 837 | 822 | 824 | 19,000 | 824 |
| 2017-08-08 | 827 | 841 | 821 | 837 | 23,100 | 837 |
| 2017-08-07 | 829 | 829 | 820 | 825 | 15,700 | 825 |
| 2017-08-04 | 843 | 843 | 826 | 828 | 7,500 | 828 |
| 2017-08-03 | 827 | 833 | 820 | 833 | 9,600 | 833 |
| 2017-08-02 | 816 | 832 | 816 | 830 | 10,700 | 830 |
| 2017-08-01 | 830 | 836 | 819 | 820 | 28,600 | 820 |
| 2017-07-31 | 841 | 847 | 825 | 838 | 44,000 | 838 |
| 2017-07-28 | 857 | 872 | 847 | 847 | 52,600 | 847 |
| 2017-07-27 | 858 | 930 | 855 | 864 | 312,800 | 864 |
| 2017-07-26 | 848 | 848 | 830 | 843 | 19,800 | 843 |
| 2017-07-25 | 823 | 848 | 823 | 842 | 31,600 | 842 |
| 2017-07-24 | 818 | 826 | 816 | 824 | 16,000 | 824 |
| 2017-07-21 | 816 | 825 | 816 | 818 | 19,400 | 818 |
| 2017-07-20 | 817 | 833 | 816 | 817 | 50,400 | 817 |
| 2017-07-19 | 826 | 832 | 820 | 821 | 27,700 | 821 |
| 2017-07-18 | 823 | 843 | 823 | 832 | 35,100 | 832 |
| 2017-07-14 | 825 | 829 | 820 | 823 | 19,200 | 823 |
| 2017-07-13 | 827 | 827 | 816 | 820 | 22,000 | 820 |
| 2017-07-12 | 833 | 833 | 816 | 821 | 15,700 | 821 |
| 2017-07-11 | 818 | 836 | 818 | 830 | 30,100 | 830 |
| 2017-07-10 | 830 | 830 | 820 | 825 | 10,200 | 825 |
| 2017-07-07 | 823 | 823 | 813 | 816 | 12,200 | 816 |
| 2017-07-06 | 827 | 828 | 817 | 823 | 5,200 | 823 |
| 2017-07-05 | 814 | 830 | 814 | 823 | 18,400 | 823 |
| 2017-07-04 | 836 | 836 | 819 | 819 | 13,900 | 819 |
| 2017-07-03 | 828 | 837 | 819 | 834 | 16,800 | 834 |
| 2017-06-30 | 819 | 829 | 808 | 828 | 28,000 | 828 |
| 2017-06-29 | 807 | 841 | 807 | 826 | 37,400 | 826 |
| 2017-06-28 | 833 | 837 | 807 | 811 | 46,900 | 811 |
| 2017-06-27 | 848 | 848 | 831 | 833 | 47,900 | 833 |
| 2017-06-26 | 860 | 865 | 838 | 846 | 34,800 | 846 |
| 2017-06-23 | 872 | 872 | 855 | 860 | 32,800 | 860 |
| 2017-06-22 | 863 | 874 | 860 | 864 | 28,500 | 864 |
| 2017-06-21 | 868 | 896 | 860 | 865 | 59,500 | 865 |
| 2017-06-20 | 863 | 875 | 857 | 869 | 23,700 | 869 |
| 2017-06-19 | 857 | 872 | 855 | 863 | 25,800 | 863 |
| 2017-06-16 | 880 | 883 | 859 | 862 | 46,000 | 862 |
| 2017-06-15 | 841 | 879 | 840 | 867 | 194,400 | 867 |
| 2017-06-14 | 950 | 959 | 931 | 931 | 62,000 | 931 |
| 2017-06-13 | 948 | 970 | 940 | 952 | 32,800 | 952 |
| 2017-06-12 | 951 | 983 | 949 | 958 | 73,700 | 958 |
| 2017-06-09 | 914 | 956 | 910 | 945 | 62,400 | 945 |
| 2017-06-08 | 930 | 931 | 913 | 915 | 27,300 | 915 |
| 2017-06-07 | 912 | 935 | 912 | 926 | 34,700 | 926 |
| 2017-06-06 | 939 | 939 | 910 | 923 | 55,800 | 923 |
| 2017-06-05 | 941 | 964 | 935 | 948 | 43,300 | 948 |
| 2017-06-02 | 951 | 960 | 937 | 941 | 49,700 | 941 |
| 2017-06-01 | 976 | 987 | 945 | 945 | 116,400 | 945 |
| 2017-05-31 | 982 | 993 | 961 | 969 | 84,800 | 969 |
| 2017-05-30 | 996 | 1,010 | 967 | 990 | 181,200 | 990 |
| 2017-05-29 | 947 | 1,008 | 947 | 966 | 185,100 | 966 |
| 2017-05-26 | 977 | 1,048 | 914 | 947 | 578,200 | 947 |
| 2017-05-25 | 930 | 973 | 919 | 964 | 244,800 | 964 |
| 2017-05-24 | 910 | 933 | 884 | 915 | 101,700 | 915 |
| 2017-05-23 | 928 | 928 | 869 | 902 | 159,000 | 902 |
| 2017-05-22 | 927 | 932 | 914 | 924 | 127,400 | 924 |
| 2017-05-19 | 973 | 1,005 | 903 | 903 | 785,400 | 903 |
| 2017-05-18 | 849 | 1,018 | 846 | 1,018 | 1,466,300 | 1,018 |
| 2017-05-17 | 842 | 886 | 830 | 868 | 64,400 | 868 |
| 2017-05-16 | 844 | 856 | 821 | 829 | 35,700 | 829 |
| 2017-05-15 | 860 | 860 | 846 | 846 | 23,100 | 846 |
| 2017-05-12 | 860 | 863 | 845 | 845 | 33,600 | 845 |
| 2017-05-11 | 884 | 884 | 865 | 873 | 29,800 | 873 |
| 2017-05-10 | 897 | 900 | 855 | 885 | 81,800 | 885 |
| 2017-05-09 | 845 | 890 | 824 | 882 | 90,800 | 882 |
| 2017-05-08 | 863 | 864 | 830 | 834 | 67,600 | 834 |
| 2017-05-02 | 848 | 860 | 834 | 840 | 37,300 | 840 |
| 2017-05-01 | 840 | 846 | 816 | 833 | 47,700 | 833 |
| 2017-04-28 | 860 | 924 | 826 | 835 | 195,600 | 835 |
| 2017-04-27 | 823 | 846 | 811 | 846 | 57,100 | 846 |
| 2017-04-26 | 799 | 885 | 799 | 819 | 174,400 | 819 |
| 2017-04-25 | 766 | 797 | 765 | 795 | 42,400 | 795 |
| 2017-04-24 | 796 | 798 | 769 | 769 | 68,200 | 769 |
| 2017-04-21 | 788 | 822 | 788 | 796 | 65,700 | 796 |
| 2017-04-20 | 780 | 807 | 770 | 792 | 82,400 | 792 |
| 2017-04-19 | 782 | 796 | 774 | 777 | 60,600 | 777 |
| 2017-04-18 | 792 | 797 | 780 | 785 | 49,900 | 785 |
| 2017-04-17 | 778 | 790 | 761 | 784 | 57,400 | 784 |
| 2017-04-14 | 782 | 805 | 772 | 788 | 63,800 | 788 |
| 2017-04-13 | 790 | 812 | 781 | 797 | 31,200 | 797 |
| 2017-04-12 | 830 | 832 | 801 | 810 | 49,400 | 810 |
| 2017-04-11 | 840 | 914 | 831 | 842 | 119,900 | 842 |
| 2017-04-10 | 838 | 864 | 833 | 834 | 43,300 | 834 |
| 2017-04-07 | 832 | 845 | 809 | 823 | 45,400 | 823 |
| 2017-04-06 | 835 | 840 | 819 | 830 | 58,400 | 830 |
| 2017-04-05 | 850 | 876 | 832 | 859 | 99,500 | 859 |
| 2017-04-04 | 856 | 986 | 846 | 864 | 875,900 | 864 |
| 2017-04-03 | 908 | 908 | 870 | 871 | 88,000 | 871 |
| 2017-03-31 | 932 | 940 | 913 | 913 | 60,600 | 913 |
| 2017-03-30 | 951 | 956 | 932 | 932 | 40,700 | 932 |
| 2017-03-29 | 915 | 964 | 912 | 945 | 72,800 | 945 |
| 2017-03-28 | 908 | 916 | 903 | 912 | 33,300 | 912 |
| 2017-03-27 | 915 | 925 | 910 | 918 | 54,000 | 918 |
| 2017-03-24 | 920 | 937 | 914 | 920 | 53,600 | 920 |
| 2017-03-23 | 956 | 960 | 920 | 920 | 93,000 | 920 |
| 2017-03-22 | 971 | 972 | 954 | 958 | 75,400 | 958 |
| 2017-03-21 | 990 | 990 | 953 | 986 | 112,200 | 986 |
| 2017-03-17 | 1,026 | 1,049 | 981 | 990 | 303,400 | 990 |
| 2017-03-16 | 1,210 | 1,223 | 1,054 | 1,055 | 1,651,500 | 1,055 |
| 2017-03-15 | 1,098 | 1,131 | 1,090 | 1,131 | 374,100 | 1,131 |
| 2017-03-14 | 977 | 990 | 965 | 981 | 81,200 | 981 |
| 2017-03-13 | 970 | 984 | 962 | 970 | 51,700 | 970 |
| 2017-03-10 | 976 | 976 | 950 | 967 | 110,000 | 967 |
| 2017-03-09 | 990 | 1,000 | 975 | 976 | 105,100 | 976 |
| 2017-03-08 | 1,000 | 1,014 | 971 | 1,014 | 159,000 | 1,014 |
| 2017-03-07 | 1,011 | 1,017 | 967 | 977 | 138,300 | 977 |
| 2017-03-06 | 1,031 | 1,036 | 1,005 | 1,007 | 85,700 | 1,007 |
| 2017-03-03 | 1,047 | 1,055 | 1,030 | 1,032 | 59,800 | 1,032 |
| 2017-03-02 | 1,045 | 1,066 | 1,033 | 1,045 | 84,000 | 1,045 |
| 2017-03-01 | 1,042 | 1,055 | 1,034 | 1,045 | 61,600 | 1,045 |
| 2017-02-28 | 1,045 | 1,092 | 1,039 | 1,045 | 114,200 | 1,045 |
| 2017-02-27 | 1,039 | 1,049 | 1,033 | 1,036 | 61,300 | 1,036 |
| 2017-02-24 | 1,077 | 1,077 | 1,035 | 1,047 | 105,200 | 1,047 |
| 2017-02-23 | 1,060 | 1,125 | 1,057 | 1,057 | 210,200 | 1,057 |
| 2017-02-22 | 1,071 | 1,090 | 1,056 | 1,056 | 110,700 | 1,056 |
| 2017-02-21 | 1,081 | 1,124 | 1,063 | 1,089 | 245,400 | 1,089 |
| 2017-02-20 | 1,148 | 1,168 | 1,098 | 1,109 | 451,500 | 1,109 |
| 2017-02-17 | 1,323 | 1,333 | 1,208 | 1,222 | 605,800 | 1,222 |
| 2017-02-16 | 1,284 | 1,315 | 1,237 | 1,315 | 579,700 | 1,315 |
| 2017-02-15 | 1,182 | 1,268 | 1,165 | 1,265 | 452,700 | 1,265 |
| 2017-02-14 | 1,132 | 1,170 | 1,126 | 1,169 | 217,800 | 1,169 |
| 2017-02-13 | 1,122 | 1,130 | 1,102 | 1,124 | 142,700 | 1,124 |
| 2017-02-10 | 1,145 | 1,146 | 1,085 | 1,102 | 254,800 | 1,102 |
| 2017-02-09 | 1,136 | 1,195 | 1,134 | 1,166 | 530,300 | 1,166 |
| 2017-02-08 | 1,061 | 1,122 | 1,058 | 1,115 | 330,200 | 1,115 |
| 2017-02-07 | 1,021 | 1,091 | 1,004 | 1,079 | 565,700 | 1,079 |
| 2017-02-06 | 1,035 | 1,065 | 1,020 | 1,035 | 200,100 | 1,035 |
| 2017-02-03 | 1,067 | 1,067 | 1,007 | 1,028 | 216,700 | 1,028 |
| 2017-02-02 | 1,100 | 1,123 | 1,044 | 1,046 | 293,300 | 1,046 |
| 2017-02-01 | 1,116 | 1,118 | 1,054 | 1,078 | 258,800 | 1,078 |
| 2017-01-31 | 1,141 | 1,218 | 1,101 | 1,116 | 922,300 | 1,116 |
| 2017-01-30 | 1,120 | 1,147 | 1,084 | 1,117 | 307,400 | 1,117 |
| 2017-01-27 | 1,176 | 1,180 | 1,090 | 1,130 | 550,800 | 1,130 |
| 2017-01-26 | 1,200 | 1,281 | 1,182 | 1,223 | 1,143,800 | 1,223 |
| 2017-01-25 | 1,237 | 1,269 | 1,155 | 1,245 | 1,388,700 | 1,245 |
| 2017-01-24 | 1,281 | 1,296 | 1,133 | 1,177 | 1,969,400 | 1,177 |
| 2017-01-23 | 1,550 | 1,690 | 1,350 | 1,422 | 5,361,100 | 1,422 |
| 2017-01-20 | 1,900 | 1,940 | 1,390 | 1,390 | 6,658,400 | 1,390 |
| 2017-01-19 | 1,520 | 1,790 | 1,415 | 1,790 | 5,702,200 | 1,790 |
| 2017-01-18 | 1,190 | 1,190 | 1,190 | 1,190 | 341,800 | 1,190 |
| 2017-01-17 | 890 | 890 | 890 | 890 | 47,200 | 890 |
| 2017-01-16 | 740 | 740 | 740 | 740 | 27,800 | 740 |
| 2017-01-13 | 640 | 640 | 640 | 640 | 28,200 | 640 |
| 2017-01-12 | 547 | 553 | 538 | 540 | 9,900 | 540 |
| 2017-01-11 | 569 | 569 | 544 | 547 | 16,200 | 547 |
| 2017-01-10 | 562 | 589 | 544 | 561 | 32,000 | 561 |
| 2017-01-06 | 538 | 545 | 530 | 544 | 15,200 | 544 |
| 2017-01-05 | 527 | 537 | 526 | 529 | 7,900 | 529 |
| 2017-01-04 | 540 | 542 | 521 | 524 | 19,800 | 524 |
分割・併合履歴 ： [2011-07-27]1株→10株
