4616 川上塗料(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 | 1,620 | 1,622 | 1,603 | 1,618 | 3,600 | 1,618 |
| 2017-12-28 | 1,621 | 1,621 | 1,610 | 1,612 | 1,800 | 1,612 |
| 2017-12-27 | 1,597 | 1,620 | 1,597 | 1,612 | 3,600 | 1,612 |
| 2017-12-26 | 1,606 | 1,617 | 1,597 | 1,597 | 8,900 | 1,597 |
| 2017-12-25 | 1,615 | 1,615 | 1,615 | 1,615 | 1,100 | 1,615 |
| 2017-12-22 | 1,618 | 1,628 | 1,600 | 1,615 | 8,500 | 1,615 |
| 2017-12-21 | 1,625 | 1,625 | 1,608 | 1,620 | 1,600 | 1,620 |
| 2017-12-20 | 1,614 | 1,629 | 1,600 | 1,628 | 12,000 | 1,628 |
| 2017-12-19 | 1,624 | 1,624 | 1,610 | 1,619 | 2,200 | 1,619 |
| 2017-12-18 | 1,621 | 1,624 | 1,614 | 1,624 | 2,300 | 1,624 |
| 2017-12-15 | 1,616 | 1,618 | 1,606 | 1,618 | 4,700 | 1,618 |
| 2017-12-14 | 1,616 | 1,623 | 1,616 | 1,623 | 1,400 | 1,623 |
| 2017-12-13 | 1,613 | 1,620 | 1,611 | 1,616 | 3,600 | 1,616 |
| 2017-12-12 | 1,613 | 1,613 | 1,613 | 1,613 | 100 | 1,613 |
| 2017-12-11 | 1,621 | 1,625 | 1,609 | 1,613 | 3,400 | 1,613 |
| 2017-12-08 | 1,635 | 1,635 | 1,604 | 1,620 | 5,900 | 1,620 |
| 2017-12-07 | 1,607 | 1,638 | 1,602 | 1,638 | 4,800 | 1,638 |
| 2017-12-06 | 1,602 | 1,608 | 1,600 | 1,607 | 1,700 | 1,607 |
| 2017-12-05 | 1,607 | 1,610 | 1,604 | 1,604 | 1,800 | 1,604 |
| 2017-12-04 | 1,612 | 1,626 | 1,607 | 1,607 | 1,100 | 1,607 |
| 2017-12-01 | 1,627 | 1,628 | 1,612 | 1,620 | 4,400 | 1,620 |
| 2017-11-30 | 1,620 | 1,630 | 1,620 | 1,622 | 1,400 | 1,622 |
| 2017-11-29 | 1,627 | 1,627 | 1,617 | 1,626 | 600 | 1,626 |
| 2017-11-28 | 1,637 | 1,637 | 1,616 | 1,620 | 1,900 | 1,620 |
| 2017-11-27 | 1,640 | 1,645 | 1,625 | 1,633 | 6,100 | 1,633 |
| 2017-11-24 | 1,637 | 1,640 | 1,625 | 1,640 | 1,000 | 1,640 |
| 2017-11-22 | 1,637 | 1,638 | 1,630 | 1,638 | 1,100 | 1,638 |
| 2017-11-21 | 1,623 | 1,645 | 1,623 | 1,637 | 2,800 | 1,637 |
| 2017-11-20 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 2017-11-17 | 1,627 | 1,632 | 1,605 | 1,615 | 1,400 | 1,615 |
| 2017-11-16 | 1,603 | 1,619 | 1,598 | 1,602 | 5,100 | 1,602 |
| 2017-11-15 | 1,646 | 1,646 | 1,608 | 1,608 | 2,700 | 1,608 |
| 2017-11-13 | 1,641 | 1,649 | 1,639 | 1,640 | 1,500 | 1,640 |
| 2017-11-10 | 1,636 | 1,649 | 1,635 | 1,649 | 3,600 | 1,649 |
| 2017-11-09 | 1,636 | 1,656 | 1,634 | 1,636 | 5,100 | 1,636 |
| 2017-11-08 | 1,633 | 1,651 | 1,627 | 1,650 | 13,700 | 1,650 |
| 2017-11-07 | 1,642 | 1,649 | 1,638 | 1,649 | 4,800 | 1,649 |
| 2017-11-06 | 1,649 | 1,649 | 1,629 | 1,642 | 3,200 | 1,642 |
| 2017-11-02 | 1,628 | 1,649 | 1,628 | 1,649 | 7,400 | 1,649 |
| 2017-11-01 | 1,636 | 1,636 | 1,625 | 1,626 | 4,600 | 1,626 |
| 2017-10-31 | 1,632 | 1,638 | 1,625 | 1,638 | 2,700 | 1,638 |
| 2017-10-30 | 1,640 | 1,640 | 1,626 | 1,632 | 2,100 | 1,632 |
| 2017-10-27 | 1,635 | 1,638 | 1,630 | 1,638 | 1,000 | 1,638 |
| 2017-10-26 | 1,635 | 1,635 | 1,631 | 1,635 | 1,300 | 1,635 |
| 2017-10-25 | 1,640 | 1,642 | 1,629 | 1,629 | 1,400 | 1,629 |
| 2017-10-24 | 1,632 | 1,639 | 1,629 | 1,639 | 2,400 | 1,639 |
| 2017-10-23 | 1,650 | 1,657 | 1,630 | 1,639 | 3,900 | 1,639 |
| 2017-10-20 | 1,626 | 1,633 | 1,614 | 1,627 | 3,600 | 1,627 |
| 2017-10-19 | 1,627 | 1,630 | 1,622 | 1,623 | 1,300 | 1,623 |
| 2017-10-18 | 1,616 | 1,623 | 1,616 | 1,620 | 1,000 | 1,620 |
| 2017-10-17 | 1,622 | 1,622 | 1,616 | 1,616 | 1,100 | 1,616 |
| 2017-10-16 | 1,630 | 1,630 | 1,611 | 1,620 | 1,700 | 1,620 |
| 2017-10-13 | 1,619 | 1,633 | 1,601 | 1,623 | 10,200 | 1,623 |
| 2017-10-12 | 1,629 | 1,666 | 1,629 | 1,659 | 6,400 | 1,659 |
| 2017-10-11 | 1,645 | 1,651 | 1,630 | 1,634 | 4,100 | 1,634 |
| 2017-10-10 | 1,648 | 1,661 | 1,639 | 1,645 | 6,200 | 1,645 |
| 2017-10-06 | 1,643 | 1,657 | 1,639 | 1,649 | 2,200 | 1,649 |
| 2017-10-05 | 1,649 | 1,658 | 1,648 | 1,658 | 700 | 1,658 |
| 2017-10-04 | 1,659 | 1,659 | 1,645 | 1,648 | 3,200 | 1,648 |
| 2017-10-03 | 1,633 | 1,660 | 1,633 | 1,658 | 3,200 | 1,658 |
| 2017-10-02 | 1,622 | 1,636 | 1,622 | 1,635 | 1,100 | 1,635 |
| 2017-09-29 | 1,626 | 1,626 | 1,603 | 1,622 | 1,800 | 1,622 |
| 2017-09-28 | 1,623 | 1,623 | 1,611 | 1,620 | 1,300 | 1,620 |
| 2017-09-27 | 1,623 | 1,623 | 1,609 | 1,616 | 600 | 1,616 |
| 2017-09-26 | 1,625 | 1,635 | 1,595 | 1,619 | 3,400 | 1,619 |
| 2017-09-25 | 1,617 | 1,626 | 1,613 | 1,620 | 1,800 | 1,620 |
| 2017-09-22 | 1,618 | 1,618 | 1,600 | 1,613 | 1,500 | 1,613 |
| 2017-09-21 | 1,608 | 1,623 | 1,608 | 1,620 | 1,100 | 1,620 |
| 2017-09-20 | 1,599 | 1,607 | 1,592 | 1,607 | 800 | 1,607 |
| 2017-09-19 | 1,596 | 1,610 | 1,594 | 1,599 | 1,800 | 1,599 |
| 2017-09-15 | 1,580 | 1,591 | 1,580 | 1,589 | 800 | 1,589 |
| 2017-09-14 | 1,581 | 1,592 | 1,556 | 1,579 | 3,900 | 1,579 |
| 2017-09-13 | 1,578 | 1,592 | 1,578 | 1,590 | 900 | 1,590 |
| 2017-09-12 | 1,571 | 1,591 | 1,571 | 1,591 | 2,500 | 1,591 |
| 2017-09-11 | 1,590 | 1,593 | 1,590 | 1,593 | 400 | 1,593 |
| 2017-09-08 | 1,617 | 1,617 | 1,564 | 1,589 | 1,700 | 1,589 |
| 2017-09-07 | 1,606 | 1,682 | 1,598 | 1,603 | 10,000 | 1,603 |
| 2017-09-06 | 1,587 | 1,620 | 1,578 | 1,618 | 3,500 | 1,618 |
| 2017-09-05 | 1,606 | 1,606 | 1,580 | 1,587 | 2,300 | 1,587 |
| 2017-09-04 | 1,642 | 1,642 | 1,551 | 1,603 | 8,000 | 1,603 |
| 2017-09-01 | 1,655 | 1,663 | 1,648 | 1,655 | 4,100 | 1,655 |
| 2017-08-31 | 1,655 | 1,661 | 1,645 | 1,655 | 3,400 | 1,655 |
| 2017-08-30 | 1,657 | 1,657 | 1,646 | 1,646 | 500 | 1,646 |
| 2017-08-29 | 1,645 | 1,645 | 1,626 | 1,645 | 1,400 | 1,645 |
| 2017-08-28 | 1,657 | 1,657 | 1,630 | 1,644 | 1,700 | 1,644 |
| 2017-08-25 | 1,647 | 1,651 | 1,646 | 1,651 | 2,500 | 1,651 |
| 2017-08-24 | 1,605 | 1,655 | 1,605 | 1,647 | 5,800 | 1,647 |
| 2017-08-23 | 1,605 | 1,615 | 1,595 | 1,615 | 9,100 | 1,615 |
| 2017-08-22 | 1,614 | 1,620 | 1,606 | 1,615 | 1,800 | 1,615 |
| 2017-08-21 | 1,610 | 1,615 | 1,594 | 1,608 | 2,400 | 1,608 |
| 2017-08-18 | 1,612 | 1,614 | 1,612 | 1,614 | 300 | 1,614 |
| 2017-08-17 | 1,612 | 1,640 | 1,612 | 1,626 | 2,100 | 1,626 |
| 2017-08-16 | 1,600 | 1,613 | 1,592 | 1,612 | 6,000 | 1,612 |
| 2017-08-15 | 1,629 | 1,629 | 1,610 | 1,610 | 2,500 | 1,610 |
| 2017-08-14 | 1,600 | 1,630 | 1,600 | 1,606 | 3,100 | 1,606 |
| 2017-08-10 | 1,630 | 1,630 | 1,607 | 1,625 | 1,800 | 1,625 |
| 2017-08-09 | 1,638 | 1,638 | 1,616 | 1,628 | 2,700 | 1,628 |
| 2017-08-08 | 1,640 | 1,640 | 1,626 | 1,627 | 2,600 | 1,627 |
| 2017-08-07 | 1,636 | 1,645 | 1,635 | 1,643 | 3,700 | 1,643 |
| 2017-08-04 | 1,640 | 1,649 | 1,627 | 1,649 | 4,800 | 1,649 |
| 2017-08-03 | 1,654 | 1,662 | 1,645 | 1,646 | 1,900 | 1,646 |
| 2017-08-02 | 1,646 | 1,664 | 1,638 | 1,642 | 1,700 | 1,642 |
| 2017-08-01 | 1,664 | 1,672 | 1,646 | 1,665 | 2,800 | 1,665 |
| 2017-07-31 | 1,664 | 1,675 | 1,656 | 1,664 | 2,600 | 1,664 |
| 2017-07-28 | 1,671 | 1,690 | 1,661 | 1,675 | 4,700 | 1,675 |
| 2017-07-27 | 1,699 | 1,699 | 1,690 | 1,690 | 1,200 | 1,690 |
| 2017-07-26 | 1,691 | 1,704 | 1,691 | 1,699 | 1,100 | 1,699 |
| 2017-07-25 | 1,710 | 1,710 | 1,703 | 1,703 | 2,700 | 1,703 |
| 2017-07-24 | 1,699 | 1,719 | 1,699 | 1,703 | 3,300 | 1,703 |
| 2017-07-21 | 1,688 | 1,698 | 1,688 | 1,696 | 2,000 | 1,696 |
| 2017-07-20 | 1,694 | 1,695 | 1,690 | 1,694 | 3,200 | 1,694 |
| 2017-07-19 | 1,690 | 1,691 | 1,680 | 1,691 | 4,400 | 1,691 |
| 2017-07-18 | 1,683 | 1,695 | 1,670 | 1,684 | 5,400 | 1,684 |
| 2017-07-14 | 1,680 | 1,689 | 1,662 | 1,683 | 9,100 | 1,683 |
| 2017-07-13 | 1,657 | 1,676 | 1,652 | 1,652 | 8,200 | 1,652 |
| 2017-07-12 | 1,662 | 1,680 | 1,662 | 1,673 | 4,100 | 1,673 |
| 2017-07-11 | 1,668 | 1,672 | 1,660 | 1,672 | 2,100 | 1,672 |
| 2017-07-10 | 1,678 | 1,684 | 1,655 | 1,674 | 3,000 | 1,674 |
| 2017-07-07 | 1,650 | 1,685 | 1,644 | 1,663 | 4,700 | 1,663 |
| 2017-07-06 | 1,678 | 1,729 | 1,644 | 1,676 | 30,400 | 1,676 |
| 2017-07-05 | 1,682 | 1,690 | 1,682 | 1,687 | 4,600 | 1,687 |
| 2017-07-04 | 1,705 | 1,729 | 1,680 | 1,683 | 18,600 | 1,683 |
| 2017-07-03 | 1,675 | 1,692 | 1,675 | 1,692 | 1,300 | 1,692 |
| 2017-06-30 | 1,685 | 1,719 | 1,662 | 1,685 | 3,200 | 1,685 |
| 2017-06-29 | 1,692 | 1,710 | 1,692 | 1,700 | 1,200 | 1,700 |
| 2017-06-28 | 1,719 | 1,719 | 1,675 | 1,686 | 2,400 | 1,686 |
| 2017-06-27 | 1,678 | 1,720 | 1,678 | 1,709 | 2,100 | 1,709 |
| 2017-06-26 | 1,674 | 1,698 | 1,674 | 1,698 | 2,500 | 1,698 |
| 2017-06-23 | 1,668 | 1,678 | 1,665 | 1,674 | 1,800 | 1,674 |
| 2017-06-22 | 1,670 | 1,683 | 1,670 | 1,682 | 1,800 | 1,682 |
| 2017-06-21 | 1,677 | 1,677 | 1,674 | 1,676 | 1,300 | 1,676 |
| 2017-06-20 | 1,665 | 1,684 | 1,642 | 1,665 | 4,500 | 1,665 |
| 2017-06-19 | 1,665 | 1,665 | 1,635 | 1,664 | 4,100 | 1,664 |
| 2017-06-16 | 1,663 | 1,674 | 1,645 | 1,665 | 9,100 | 1,665 |
| 2017-06-15 | 1,694 | 1,694 | 1,690 | 1,690 | 800 | 1,690 |
| 2017-06-14 | 1,690 | 1,699 | 1,677 | 1,694 | 3,500 | 1,694 |
| 2017-06-13 | 1,690 | 1,718 | 1,685 | 1,690 | 6,400 | 1,690 |
| 2017-06-12 | 1,725 | 1,760 | 1,722 | 1,730 | 4,800 | 1,730 |
| 2017-06-09 | 1,711 | 1,730 | 1,711 | 1,723 | 7,700 | 1,723 |
| 2017-06-08 | 1,712 | 1,732 | 1,703 | 1,711 | 5,700 | 1,711 |
| 2017-06-07 | 1,693 | 1,710 | 1,655 | 1,710 | 11,000 | 1,710 |
| 2017-06-06 | 1,764 | 1,780 | 1,715 | 1,715 | 6,100 | 1,715 |
| 2017-06-05 | 1,795 | 1,800 | 1,771 | 1,771 | 6,100 | 1,771 |
| 2017-06-02 | 1,789 | 1,797 | 1,784 | 1,788 | 8,000 | 1,788 |
| 2017-06-01 | 1,831 | 1,838 | 1,782 | 1,782 | 7,400 | 1,782 |
| 2017-05-31 | 1,844 | 1,865 | 1,840 | 1,840 | 3,000 | 1,840 |
| 2017-05-30 | 1,880 | 1,890 | 1,845 | 1,845 | 6,000 | 1,845 |
| 2017-05-29 | 1,915 | 1,945 | 1,880 | 1,881 | 5,400 | 1,881 |
| 2017-05-26 | 191 | 195 | 191 | 193 | 57,000 | 1,930 |
| 2017-05-25 | 193 | 195 | 191 | 193 | 92,000 | 1,930 |
| 2017-05-24 | 197 | 199 | 194 | 195 | 32,000 | 1,950 |
| 2017-05-23 | 198 | 199 | 195 | 197 | 26,000 | 1,970 |
| 2017-05-22 | 199 | 200 | 195 | 199 | 23,000 | 1,990 |
| 2017-05-19 | 201 | 201 | 195 | 198 | 58,000 | 1,980 |
| 2017-05-18 | 199 | 201 | 195 | 201 | 111,000 | 2,010 |
| 2017-05-17 | 192 | 203 | 192 | 203 | 111,000 | 2,030 |
| 2017-05-16 | 193 | 195 | 192 | 192 | 48,000 | 1,920 |
| 2017-05-15 | 194 | 194 | 191 | 193 | 35,000 | 1,930 |
| 2017-05-12 | 196 | 196 | 194 | 194 | 40,000 | 1,940 |
| 2017-05-11 | 199 | 199 | 197 | 197 | 44,000 | 1,970 |
| 2017-05-10 | 197 | 199 | 196 | 198 | 37,000 | 1,980 |
| 2017-05-09 | 194 | 199 | 194 | 196 | 76,000 | 1,960 |
| 2017-05-08 | 191 | 195 | 191 | 194 | 69,000 | 1,940 |
| 2017-05-02 | 191 | 193 | 190 | 193 | 64,000 | 1,930 |
| 2017-05-01 | 200 | 200 | 191 | 192 | 257,000 | 1,920 |
| 2017-04-28 | 208 | 209 | 195 | 200 | 389,000 | 2,000 |
| 2017-04-27 | 215 | 215 | 206 | 208 | 349,000 | 2,080 |
| 2017-04-26 | 212 | 218 | 201 | 209 | 717,000 | 2,090 |
| 2017-04-25 | 198 | 211 | 197 | 208 | 834,000 | 2,080 |
| 2017-04-24 | 183 | 222 | 183 | 198 | 2,450,000 | 1,980 |
| 2017-04-21 | 176 | 178 | 175 | 176 | 53,000 | 1,760 |
| 2017-04-20 | 174 | 178 | 172 | 175 | 92,000 | 1,750 |
| 2017-04-19 | 175 | 180 | 169 | 174 | 212,000 | 1,740 |
| 2017-04-18 | 175 | 180 | 175 | 177 | 41,000 | 1,770 |
| 2017-04-17 | 169 | 175 | 169 | 175 | 66,000 | 1,750 |
| 2017-04-14 | 169 | 179 | 168 | 171 | 80,000 | 1,710 |
| 2017-04-13 | 169 | 176 | 167 | 174 | 178,000 | 1,740 |
| 2017-04-12 | 191 | 191 | 174 | 174 | 233,000 | 1,740 |
| 2017-04-11 | 195 | 196 | 192 | 192 | 82,000 | 1,920 |
| 2017-04-10 | 199 | 202 | 195 | 198 | 86,000 | 1,980 |
| 2017-04-07 | 205 | 207 | 199 | 199 | 173,000 | 1,990 |
| 2017-04-06 | 204 | 218 | 201 | 203 | 304,000 | 2,030 |
| 2017-04-05 | 206 | 215 | 201 | 204 | 199,000 | 2,040 |
| 2017-04-04 | 222 | 227 | 207 | 208 | 511,000 | 2,080 |
| 2017-04-03 | 206 | 268 | 203 | 227 | 3,553,000 | 2,270 |
| 2017-03-31 | 201 | 203 | 200 | 201 | 13,000 | 2,010 |
| 2017-03-30 | 203 | 203 | 201 | 202 | 22,000 | 2,020 |
| 2017-03-29 | 199 | 204 | 198 | 203 | 92,000 | 2,030 |
| 2017-03-28 | 198 | 202 | 198 | 198 | 62,000 | 1,980 |
| 2017-03-27 | 200 | 201 | 199 | 200 | 20,000 | 2,000 |
| 2017-03-24 | 200 | 201 | 199 | 200 | 38,000 | 2,000 |
| 2017-03-23 | 201 | 202 | 199 | 202 | 31,000 | 2,020 |
| 2017-03-22 | 202 | 203 | 201 | 201 | 53,000 | 2,010 |
| 2017-03-21 | 206 | 206 | 203 | 204 | 27,000 | 2,040 |
| 2017-03-17 | 205 | 205 | 203 | 204 | 38,000 | 2,040 |
| 2017-03-16 | 202 | 205 | 202 | 204 | 35,000 | 2,040 |
| 2017-03-15 | 209 | 210 | 202 | 204 | 97,000 | 2,040 |
| 2017-03-14 | 209 | 209 | 206 | 207 | 36,000 | 2,070 |
| 2017-03-13 | 207 | 211 | 207 | 210 | 87,000 | 2,100 |
| 2017-03-10 | 204 | 207 | 204 | 205 | 79,000 | 2,050 |
| 2017-03-09 | 207 | 208 | 203 | 205 | 162,000 | 2,050 |
| 2017-03-08 | 211 | 211 | 207 | 208 | 87,000 | 2,080 |
| 2017-03-07 | 215 | 215 | 211 | 211 | 28,000 | 2,110 |
| 2017-03-06 | 217 | 219 | 215 | 215 | 22,000 | 2,150 |
| 2017-03-03 | 217 | 218 | 214 | 216 | 53,000 | 2,160 |
| 2017-03-02 | 216 | 223 | 215 | 218 | 140,000 | 2,180 |
| 2017-03-01 | 216 | 216 | 212 | 213 | 107,000 | 2,130 |
| 2017-02-28 | 213 | 218 | 213 | 214 | 58,000 | 2,140 |
| 2017-02-27 | 220 | 222 | 213 | 213 | 90,000 | 2,130 |
| 2017-02-24 | 225 | 226 | 220 | 220 | 159,000 | 2,200 |
| 2017-02-23 | 236 | 236 | 223 | 229 | 264,000 | 2,290 |
| 2017-02-22 | 224 | 233 | 222 | 232 | 545,000 | 2,320 |
| 2017-02-21 | 214 | 224 | 213 | 224 | 283,000 | 2,240 |
| 2017-02-20 | 207 | 216 | 207 | 214 | 262,000 | 2,140 |
| 2017-02-17 | 205 | 207 | 205 | 205 | 33,000 | 2,050 |
| 2017-02-16 | 207 | 209 | 206 | 206 | 29,000 | 2,060 |
| 2017-02-15 | 210 | 211 | 207 | 209 | 70,000 | 2,090 |
| 2017-02-14 | 207 | 210 | 207 | 209 | 40,000 | 2,090 |
| 2017-02-13 | 208 | 210 | 208 | 210 | 44,000 | 2,100 |
| 2017-02-10 | 207 | 210 | 207 | 208 | 67,000 | 2,080 |
| 2017-02-09 | 205 | 210 | 205 | 205 | 66,000 | 2,050 |
| 2017-02-08 | 207 | 209 | 203 | 206 | 84,000 | 2,060 |
| 2017-02-07 | 209 | 219 | 206 | 209 | 329,000 | 2,090 |
| 2017-02-06 | 210 | 213 | 210 | 211 | 55,000 | 2,110 |
| 2017-02-03 | 212 | 215 | 211 | 212 | 77,000 | 2,120 |
| 2017-02-02 | 213 | 214 | 211 | 211 | 71,000 | 2,110 |
| 2017-02-01 | 213 | 217 | 213 | 213 | 42,000 | 2,130 |
| 2017-01-31 | 216 | 218 | 214 | 215 | 66,000 | 2,150 |
| 2017-01-30 | 221 | 221 | 217 | 217 | 73,000 | 2,170 |
| 2017-01-27 | 218 | 221 | 214 | 221 | 154,000 | 2,210 |
| 2017-01-26 | 218 | 222 | 218 | 221 | 89,000 | 2,210 |
| 2017-01-25 | 207 | 217 | 207 | 216 | 115,000 | 2,160 |
| 2017-01-24 | 211 | 211 | 205 | 207 | 93,000 | 2,070 |
| 2017-01-23 | 214 | 214 | 210 | 211 | 100,000 | 2,110 |
| 2017-01-20 | 214 | 215 | 212 | 212 | 64,000 | 2,120 |
| 2017-01-19 | 218 | 220 | 211 | 211 | 77,000 | 2,110 |
| 2017-01-18 | 222 | 222 | 214 | 217 | 102,000 | 2,170 |
| 2017-01-17 | 222 | 222 | 211 | 211 | 174,000 | 2,110 |
| 2017-01-16 | 230 | 230 | 222 | 222 | 135,000 | 2,220 |
| 2017-01-13 | 226 | 231 | 224 | 230 | 176,000 | 2,300 |
| 2017-01-12 | 231 | 232 | 227 | 230 | 127,000 | 2,300 |
| 2017-01-11 | 237 | 240 | 230 | 232 | 343,000 | 2,320 |
| 2017-01-10 | 237 | 240 | 236 | 239 | 81,000 | 2,390 |
| 2017-01-06 | 237 | 239 | 234 | 236 | 84,000 | 2,360 |
| 2017-01-05 | 237 | 242 | 234 | 234 | 99,000 | 2,340 |
| 2017-01-04 | 235 | 239 | 233 | 237 | 112,000 | 2,370 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
