5233 太平洋セメント(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 | 4,865 | 4,895 | 4,855 | 4,865 | 332,000 | 4,865 |
| 2017-12-28 | 4,870 | 4,895 | 4,845 | 4,860 | 374,400 | 4,860 |
| 2017-12-27 | 4,875 | 4,910 | 4,850 | 4,890 | 304,900 | 4,890 |
| 2017-12-26 | 4,835 | 4,855 | 4,780 | 4,840 | 406,300 | 4,840 |
| 2017-12-25 | 4,795 | 4,850 | 4,765 | 4,835 | 378,300 | 4,835 |
| 2017-12-22 | 4,820 | 4,830 | 4,750 | 4,770 | 676,800 | 4,770 |
| 2017-12-21 | 4,825 | 4,835 | 4,770 | 4,825 | 401,600 | 4,825 |
| 2017-12-20 | 4,945 | 4,960 | 4,805 | 4,825 | 741,100 | 4,825 |
| 2017-12-19 | 4,875 | 4,905 | 4,840 | 4,875 | 412,000 | 4,875 |
| 2017-12-18 | 4,810 | 4,875 | 4,765 | 4,860 | 490,600 | 4,860 |
| 2017-12-15 | 4,845 | 4,885 | 4,750 | 4,780 | 607,900 | 4,780 |
| 2017-12-14 | 4,810 | 4,855 | 4,800 | 4,850 | 303,200 | 4,850 |
| 2017-12-13 | 4,915 | 4,920 | 4,825 | 4,845 | 503,300 | 4,845 |
| 2017-12-12 | 4,955 | 4,960 | 4,930 | 4,950 | 359,300 | 4,950 |
| 2017-12-11 | 4,895 | 4,995 | 4,890 | 4,995 | 618,400 | 4,995 |
| 2017-12-08 | 4,920 | 4,950 | 4,865 | 4,870 | 873,300 | 4,870 |
| 2017-12-07 | 4,840 | 4,875 | 4,785 | 4,850 | 627,200 | 4,850 |
| 2017-12-06 | 4,810 | 4,860 | 4,755 | 4,770 | 914,700 | 4,770 |
| 2017-12-05 | 4,725 | 4,840 | 4,725 | 4,815 | 843,200 | 4,815 |
| 2017-12-04 | 4,675 | 4,735 | 4,655 | 4,720 | 711,700 | 4,720 |
| 2017-12-01 | 4,665 | 4,685 | 4,620 | 4,650 | 499,100 | 4,650 |
| 2017-11-30 | 4,625 | 4,680 | 4,575 | 4,610 | 1,137,300 | 4,610 |
| 2017-11-29 | 4,525 | 4,575 | 4,515 | 4,555 | 497,000 | 4,555 |
| 2017-11-28 | 4,540 | 4,565 | 4,450 | 4,455 | 450,700 | 4,455 |
| 2017-11-27 | 4,545 | 4,565 | 4,475 | 4,480 | 393,600 | 4,480 |
| 2017-11-24 | 4,595 | 4,605 | 4,515 | 4,525 | 492,200 | 4,525 |
| 2017-11-22 | 4,725 | 4,730 | 4,600 | 4,605 | 965,000 | 4,605 |
| 2017-11-21 | 4,750 | 4,780 | 4,725 | 4,730 | 337,300 | 4,730 |
| 2017-11-20 | 4,715 | 4,765 | 4,715 | 4,730 | 396,100 | 4,730 |
| 2017-11-17 | 4,755 | 4,810 | 4,690 | 4,710 | 709,100 | 4,710 |
| 2017-11-16 | 4,685 | 4,780 | 4,660 | 4,765 | 565,600 | 4,765 |
| 2017-11-15 | 4,745 | 4,750 | 4,650 | 4,695 | 631,000 | 4,695 |
| 2017-11-13 | 4,690 | 4,815 | 4,680 | 4,765 | 1,451,700 | 4,765 |
| 2017-11-10 | 4,490 | 4,615 | 4,480 | 4,565 | 1,707,600 | 4,565 |
| 2017-11-09 | 4,535 | 4,575 | 4,475 | 4,515 | 985,500 | 4,515 |
| 2017-11-08 | 4,535 | 4,545 | 4,500 | 4,520 | 707,000 | 4,520 |
| 2017-11-07 | 4,530 | 4,615 | 4,510 | 4,595 | 638,000 | 4,595 |
| 2017-11-06 | 4,570 | 4,575 | 4,545 | 4,560 | 448,100 | 4,560 |
| 2017-11-02 | 4,585 | 4,610 | 4,535 | 4,575 | 475,000 | 4,575 |
| 2017-11-01 | 4,530 | 4,580 | 4,525 | 4,565 | 470,300 | 4,565 |
| 2017-10-31 | 4,505 | 4,545 | 4,495 | 4,520 | 439,200 | 4,520 |
| 2017-10-30 | 4,525 | 4,540 | 4,500 | 4,525 | 484,700 | 4,525 |
| 2017-10-27 | 4,540 | 4,560 | 4,530 | 4,540 | 381,200 | 4,540 |
| 2017-10-26 | 4,480 | 4,525 | 4,475 | 4,510 | 289,200 | 4,510 |
| 2017-10-25 | 4,520 | 4,560 | 4,485 | 4,500 | 694,900 | 4,500 |
| 2017-10-24 | 4,500 | 4,535 | 4,495 | 4,515 | 682,300 | 4,515 |
| 2017-10-23 | 4,450 | 4,495 | 4,430 | 4,485 | 660,700 | 4,485 |
| 2017-10-20 | 4,325 | 4,430 | 4,315 | 4,405 | 851,900 | 4,405 |
| 2017-10-19 | 4,305 | 4,365 | 4,305 | 4,320 | 587,000 | 4,320 |
| 2017-10-18 | 4,370 | 4,370 | 4,300 | 4,315 | 641,100 | 4,315 |
| 2017-10-17 | 4,360 | 4,395 | 4,340 | 4,390 | 774,400 | 4,390 |
| 2017-10-16 | 4,360 | 4,375 | 4,335 | 4,340 | 431,700 | 4,340 |
| 2017-10-13 | 4,360 | 4,385 | 4,335 | 4,370 | 463,900 | 4,370 |
| 2017-10-12 | 4,375 | 4,390 | 4,335 | 4,360 | 454,000 | 4,360 |
| 2017-10-11 | 4,355 | 4,385 | 4,345 | 4,355 | 587,500 | 4,355 |
| 2017-10-10 | 4,315 | 4,385 | 4,300 | 4,385 | 508,000 | 4,385 |
| 2017-10-06 | 4,375 | 4,375 | 4,335 | 4,350 | 310,600 | 4,350 |
| 2017-10-05 | 4,330 | 4,345 | 4,320 | 4,335 | 380,500 | 4,335 |
| 2017-10-04 | 4,375 | 4,380 | 4,320 | 4,355 | 588,700 | 4,355 |
| 2017-10-03 | 4,395 | 4,400 | 4,360 | 4,400 | 448,900 | 4,400 |
| 2017-10-02 | 4,365 | 4,395 | 4,355 | 4,375 | 619,900 | 4,375 |
| 2017-09-29 | 4,350 | 4,385 | 4,320 | 4,345 | 812,700 | 4,345 |
| 2017-09-28 | 4,325 | 4,395 | 4,270 | 4,335 | 1,010,300 | 4,335 |
| 2017-09-27 | 4,400 | 4,580 | 4,255 | 4,305 | 1,284,400 | 4,305 |
| 2017-09-26 | 434 | 438 | 432 | 435 | 7,166,000 | 4,350 |
| 2017-09-25 | 430 | 435 | 430 | 433 | 4,609,000 | 4,330 |
| 2017-09-22 | 434 | 437 | 428 | 430 | 6,640,000 | 4,300 |
| 2017-09-21 | 437 | 438 | 428 | 428 | 7,925,000 | 4,280 |
| 2017-09-20 | 438 | 439 | 434 | 436 | 7,008,000 | 4,360 |
| 2017-09-19 | 440 | 440 | 437 | 439 | 4,887,000 | 4,390 |
| 2017-09-15 | 432 | 437 | 430 | 434 | 8,992,000 | 4,340 |
| 2017-09-14 | 436 | 438 | 430 | 432 | 6,175,000 | 4,320 |
| 2017-09-13 | 434 | 436 | 432 | 433 | 3,604,000 | 4,330 |
| 2017-09-12 | 440 | 443 | 432 | 433 | 6,647,000 | 4,330 |
| 2017-09-11 | 430 | 439 | 427 | 439 | 12,286,000 | 4,390 |
| 2017-09-08 | 423 | 431 | 422 | 424 | 11,115,000 | 4,240 |
| 2017-09-07 | 426 | 430 | 422 | 423 | 7,696,000 | 4,230 |
| 2017-09-06 | 415 | 425 | 414 | 423 | 6,080,000 | 4,230 |
| 2017-09-05 | 421 | 427 | 418 | 420 | 8,628,000 | 4,200 |
| 2017-09-04 | 422 | 428 | 422 | 424 | 6,544,000 | 4,240 |
| 2017-09-01 | 423 | 430 | 423 | 426 | 8,726,000 | 4,260 |
| 2017-08-31 | 419 | 430 | 418 | 424 | 13,365,000 | 4,240 |
| 2017-08-30 | 413 | 417 | 410 | 414 | 12,547,000 | 4,140 |
| 2017-08-29 | 410 | 413 | 406 | 410 | 7,360,000 | 4,100 |
| 2017-08-28 | 406 | 411 | 404 | 410 | 4,667,000 | 4,100 |
| 2017-08-25 | 402 | 412 | 401 | 408 | 7,066,000 | 4,080 |
| 2017-08-24 | 404 | 408 | 402 | 402 | 5,012,000 | 4,020 |
| 2017-08-23 | 409 | 412 | 405 | 406 | 6,744,000 | 4,060 |
| 2017-08-22 | 404 | 411 | 403 | 403 | 6,697,000 | 4,030 |
| 2017-08-21 | 405 | 407 | 401 | 405 | 5,135,000 | 4,050 |
| 2017-08-18 | 403 | 411 | 402 | 406 | 7,818,000 | 4,060 |
| 2017-08-17 | 420 | 420 | 414 | 415 | 9,134,000 | 4,150 |
| 2017-08-16 | 423 | 426 | 420 | 422 | 5,822,000 | 4,220 |
| 2017-08-15 | 421 | 432 | 419 | 423 | 12,087,000 | 4,230 |
| 2017-08-14 | 420 | 425 | 417 | 420 | 9,143,000 | 4,200 |
| 2017-08-10 | 415 | 432 | 415 | 428 | 32,363,000 | 4,280 |
| 2017-08-09 | 403 | 407 | 400 | 404 | 10,116,000 | 4,040 |
| 2017-08-08 | 398 | 401 | 397 | 399 | 4,983,000 | 3,990 |
| 2017-08-07 | 401 | 401 | 398 | 400 | 4,694,000 | 4,000 |
| 2017-08-04 | 406 | 406 | 397 | 400 | 8,842,000 | 4,000 |
| 2017-08-03 | 406 | 408 | 403 | 407 | 6,796,000 | 4,070 |
| 2017-08-02 | 410 | 410 | 405 | 407 | 4,259,000 | 4,070 |
| 2017-08-01 | 414 | 414 | 406 | 409 | 6,833,000 | 4,090 |
| 2017-07-31 | 406 | 417 | 404 | 415 | 11,488,000 | 4,150 |
| 2017-07-28 | 409 | 412 | 406 | 407 | 5,895,000 | 4,070 |
| 2017-07-27 | 406 | 410 | 403 | 406 | 5,866,000 | 4,060 |
| 2017-07-26 | 412 | 413 | 406 | 406 | 4,973,000 | 4,060 |
| 2017-07-25 | 405 | 410 | 405 | 408 | 8,605,000 | 4,080 |
| 2017-07-24 | 405 | 408 | 402 | 406 | 4,901,000 | 4,060 |
| 2017-07-21 | 405 | 409 | 405 | 406 | 4,200,000 | 4,060 |
| 2017-07-20 | 408 | 411 | 405 | 407 | 5,431,000 | 4,070 |
| 2017-07-19 | 409 | 410 | 405 | 409 | 4,552,000 | 4,090 |
| 2017-07-18 | 407 | 413 | 405 | 411 | 6,127,000 | 4,110 |
| 2017-07-14 | 408 | 412 | 407 | 409 | 6,693,000 | 4,090 |
| 2017-07-13 | 411 | 412 | 405 | 408 | 10,232,000 | 4,080 |
| 2017-07-12 | 413 | 414 | 409 | 411 | 11,734,000 | 4,110 |
| 2017-07-11 | 419 | 420 | 415 | 417 | 6,439,000 | 4,170 |
| 2017-07-10 | 420 | 421 | 416 | 419 | 6,762,000 | 4,190 |
| 2017-07-07 | 414 | 420 | 413 | 418 | 8,736,000 | 4,180 |
| 2017-07-06 | 421 | 421 | 417 | 417 | 8,925,000 | 4,170 |
| 2017-07-05 | 420 | 424 | 419 | 421 | 11,298,000 | 4,210 |
| 2017-07-04 | 420 | 422 | 416 | 418 | 18,094,000 | 4,180 |
| 2017-07-03 | 413 | 418 | 412 | 416 | 17,660,000 | 4,160 |
| 2017-06-30 | 405 | 410 | 403 | 409 | 12,532,000 | 4,090 |
| 2017-06-29 | 404 | 414 | 403 | 406 | 25,943,000 | 4,060 |
| 2017-06-28 | 391 | 397 | 391 | 396 | 9,846,000 | 3,960 |
| 2017-06-27 | 395 | 396 | 390 | 391 | 7,886,000 | 3,910 |
| 2017-06-26 | 390 | 397 | 389 | 394 | 9,075,000 | 3,940 |
| 2017-06-23 | 385 | 398 | 385 | 390 | 21,747,000 | 3,900 |
| 2017-06-22 | 377 | 380 | 375 | 379 | 9,429,000 | 3,790 |
| 2017-06-21 | 369 | 382 | 367 | 378 | 17,439,000 | 3,780 |
| 2017-06-20 | 365 | 368 | 363 | 367 | 6,871,000 | 3,670 |
| 2017-06-19 | 365 | 365 | 361 | 363 | 4,061,000 | 3,630 |
| 2017-06-16 | 366 | 370 | 361 | 364 | 12,688,000 | 3,640 |
| 2017-06-15 | 370 | 370 | 360 | 361 | 6,611,000 | 3,610 |
| 2017-06-14 | 368 | 371 | 366 | 369 | 8,757,000 | 3,690 |
| 2017-06-13 | 362 | 366 | 359 | 365 | 6,728,000 | 3,650 |
| 2017-06-12 | 365 | 370 | 362 | 362 | 6,262,000 | 3,620 |
| 2017-06-09 | 362 | 365 | 360 | 364 | 6,708,000 | 3,640 |
| 2017-06-08 | 364 | 366 | 362 | 363 | 5,811,000 | 3,630 |
| 2017-06-07 | 358 | 363 | 354 | 363 | 6,545,000 | 3,630 |
| 2017-06-06 | 363 | 363 | 358 | 360 | 8,211,000 | 3,600 |
| 2017-06-05 | 369 | 370 | 363 | 366 | 8,093,000 | 3,660 |
| 2017-06-02 | 360 | 371 | 359 | 371 | 12,328,000 | 3,710 |
| 2017-06-01 | 360 | 362 | 357 | 358 | 7,796,000 | 3,580 |
| 2017-05-31 | 350 | 356 | 350 | 356 | 7,324,000 | 3,560 |
| 2017-05-30 | 356 | 357 | 348 | 354 | 9,569,000 | 3,540 |
| 2017-05-29 | 358 | 363 | 356 | 357 | 10,850,000 | 3,570 |
| 2017-05-26 | 352 | 359 | 352 | 354 | 13,611,000 | 3,540 |
| 2017-05-25 | 346 | 349 | 343 | 349 | 6,674,000 | 3,490 |
| 2017-05-24 | 349 | 350 | 345 | 346 | 8,356,000 | 3,460 |
| 2017-05-23 | 348 | 349 | 344 | 346 | 8,223,000 | 3,460 |
| 2017-05-22 | 351 | 351 | 348 | 349 | 5,685,000 | 3,490 |
| 2017-05-19 | 351 | 351 | 344 | 349 | 14,112,000 | 3,490 |
| 2017-05-18 | 351 | 353 | 346 | 349 | 11,165,000 | 3,490 |
| 2017-05-17 | 361 | 361 | 356 | 359 | 8,149,000 | 3,590 |
| 2017-05-16 | 373 | 373 | 362 | 365 | 9,144,000 | 3,650 |
| 2017-05-15 | 360 | 372 | 356 | 372 | 13,606,000 | 3,720 |
| 2017-05-12 | 373 | 374 | 367 | 368 | 10,719,000 | 3,680 |
| 2017-05-11 | 383 | 383 | 376 | 378 | 6,751,000 | 3,780 |
| 2017-05-10 | 379 | 384 | 378 | 380 | 9,691,000 | 3,800 |
| 2017-05-09 | 383 | 383 | 377 | 378 | 6,428,000 | 3,780 |
| 2017-05-08 | 383 | 383 | 380 | 380 | 6,977,000 | 3,800 |
| 2017-05-02 | 375 | 380 | 374 | 377 | 7,187,000 | 3,770 |
| 2017-05-01 | 368 | 376 | 368 | 374 | 7,302,000 | 3,740 |
| 2017-04-28 | 377 | 383 | 366 | 371 | 16,537,000 | 3,710 |
| 2017-04-27 | 381 | 381 | 376 | 377 | 5,990,000 | 3,770 |
| 2017-04-26 | 383 | 385 | 381 | 384 | 6,843,000 | 3,840 |
| 2017-04-25 | 373 | 380 | 369 | 379 | 8,221,000 | 3,790 |
| 2017-04-24 | 378 | 380 | 372 | 374 | 9,590,000 | 3,740 |
| 2017-04-21 | 359 | 375 | 359 | 370 | 22,961,000 | 3,700 |
| 2017-04-20 | 356 | 359 | 354 | 354 | 8,785,000 | 3,540 |
| 2017-04-19 | 358 | 359 | 353 | 357 | 8,919,000 | 3,570 |
| 2017-04-18 | 359 | 367 | 358 | 361 | 9,838,000 | 3,610 |
| 2017-04-17 | 356 | 358 | 351 | 356 | 8,168,000 | 3,560 |
| 2017-04-14 | 357 | 359 | 353 | 358 | 6,726,000 | 3,580 |
| 2017-04-13 | 356 | 359 | 353 | 358 | 7,492,000 | 3,580 |
| 2017-04-12 | 364 | 365 | 358 | 361 | 6,663,000 | 3,610 |
| 2017-04-11 | 366 | 368 | 364 | 368 | 5,957,000 | 3,680 |
| 2017-04-10 | 367 | 377 | 366 | 369 | 11,535,000 | 3,690 |
| 2017-04-07 | 358 | 364 | 357 | 363 | 15,674,000 | 3,630 |
| 2017-04-06 | 363 | 366 | 354 | 356 | 15,506,000 | 3,560 |
| 2017-04-05 | 363 | 365 | 356 | 365 | 18,021,000 | 3,650 |
| 2017-04-04 | 370 | 371 | 363 | 367 | 11,278,000 | 3,670 |
| 2017-04-03 | 373 | 374 | 369 | 372 | 8,609,000 | 3,720 |
| 2017-03-31 | 377 | 381 | 372 | 372 | 10,387,000 | 3,720 |
| 2017-03-30 | 376 | 378 | 371 | 372 | 12,373,000 | 3,720 |
| 2017-03-29 | 386 | 387 | 380 | 380 | 7,283,000 | 3,800 |
| 2017-03-28 | 386 | 388 | 384 | 385 | 6,151,000 | 3,850 |
| 2017-03-27 | 382 | 382 | 377 | 381 | 9,980,000 | 3,810 |
| 2017-03-24 | 383 | 393 | 382 | 388 | 11,394,000 | 3,880 |
| 2017-03-23 | 381 | 385 | 380 | 382 | 6,486,000 | 3,820 |
| 2017-03-22 | 384 | 389 | 380 | 381 | 11,890,000 | 3,810 |
| 2017-03-21 | 393 | 398 | 391 | 395 | 4,669,000 | 3,950 |
| 2017-03-17 | 400 | 401 | 395 | 397 | 10,547,000 | 3,970 |
| 2017-03-16 | 397 | 404 | 397 | 403 | 9,402,000 | 4,030 |
| 2017-03-15 | 400 | 402 | 396 | 398 | 7,566,000 | 3,980 |
| 2017-03-14 | 402 | 403 | 400 | 401 | 5,651,000 | 4,010 |
| 2017-03-13 | 402 | 404 | 399 | 403 | 7,077,000 | 4,030 |
| 2017-03-10 | 408 | 410 | 405 | 405 | 10,923,000 | 4,050 |
| 2017-03-09 | 404 | 407 | 401 | 407 | 10,130,000 | 4,070 |
| 2017-03-08 | 408 | 409 | 403 | 405 | 10,408,000 | 4,050 |
| 2017-03-07 | 412 | 412 | 405 | 408 | 9,783,000 | 4,080 |
| 2017-03-06 | 410 | 413 | 407 | 412 | 8,408,000 | 4,120 |
| 2017-03-03 | 417 | 417 | 408 | 412 | 11,520,000 | 4,120 |
| 2017-03-02 | 418 | 423 | 415 | 416 | 21,126,000 | 4,160 |
| 2017-03-01 | 398 | 409 | 393 | 408 | 22,886,000 | 4,080 |
| 2017-02-28 | 395 | 402 | 393 | 395 | 15,329,000 | 3,950 |
| 2017-02-27 | 388 | 390 | 384 | 389 | 11,837,000 | 3,890 |
| 2017-02-24 | 399 | 399 | 386 | 391 | 27,268,000 | 3,910 |
| 2017-02-23 | 409 | 409 | 403 | 406 | 7,064,000 | 4,060 |
| 2017-02-22 | 410 | 412 | 406 | 409 | 9,637,000 | 4,090 |
| 2017-02-21 | 410 | 412 | 403 | 406 | 10,538,000 | 4,060 |
| 2017-02-20 | 410 | 411 | 407 | 409 | 6,741,000 | 4,090 |
| 2017-02-17 | 414 | 417 | 411 | 413 | 7,772,000 | 4,130 |
| 2017-02-16 | 420 | 420 | 412 | 418 | 10,374,000 | 4,180 |
| 2017-02-15 | 424 | 426 | 420 | 420 | 9,160,000 | 4,200 |
| 2017-02-14 | 420 | 427 | 418 | 423 | 21,800,000 | 4,230 |
| 2017-02-13 | 406 | 422 | 402 | 418 | 27,449,000 | 4,180 |
| 2017-02-10 | 401 | 401 | 397 | 401 | 9,744,000 | 4,010 |
| 2017-02-09 | 401 | 401 | 391 | 395 | 15,616,000 | 3,950 |
| 2017-02-08 | 404 | 407 | 402 | 404 | 7,624,000 | 4,040 |
| 2017-02-07 | 404 | 407 | 401 | 404 | 9,235,000 | 4,040 |
| 2017-02-06 | 409 | 410 | 405 | 407 | 7,866,000 | 4,070 |
| 2017-02-03 | 399 | 405 | 399 | 403 | 10,976,000 | 4,030 |
| 2017-02-02 | 402 | 403 | 397 | 399 | 14,733,000 | 3,990 |
| 2017-02-01 | 392 | 399 | 391 | 398 | 7,097,000 | 3,980 |
| 2017-01-31 | 401 | 407 | 395 | 395 | 13,301,000 | 3,950 |
| 2017-01-30 | 404 | 404 | 397 | 400 | 9,448,000 | 4,000 |
| 2017-01-27 | 403 | 407 | 401 | 404 | 16,325,000 | 4,040 |
| 2017-01-26 | 393 | 410 | 389 | 406 | 27,838,000 | 4,060 |
| 2017-01-25 | 384 | 387 | 381 | 387 | 10,525,000 | 3,870 |
| 2017-01-24 | 378 | 382 | 375 | 378 | 7,049,000 | 3,780 |
| 2017-01-23 | 383 | 384 | 380 | 380 | 5,897,000 | 3,800 |
| 2017-01-20 | 382 | 388 | 381 | 386 | 8,326,000 | 3,860 |
| 2017-01-19 | 376 | 384 | 373 | 384 | 10,908,000 | 3,840 |
| 2017-01-18 | 373 | 376 | 369 | 374 | 11,638,000 | 3,740 |
| 2017-01-17 | 381 | 382 | 373 | 375 | 8,841,000 | 3,750 |
| 2017-01-16 | 383 | 386 | 381 | 382 | 5,892,000 | 3,820 |
| 2017-01-13 | 381 | 386 | 380 | 385 | 6,287,000 | 3,850 |
| 2017-01-12 | 387 | 387 | 381 | 382 | 13,013,000 | 3,820 |
| 2017-01-11 | 386 | 391 | 385 | 388 | 10,029,000 | 3,880 |
| 2017-01-10 | 381 | 388 | 378 | 385 | 13,000,000 | 3,850 |
| 2017-01-06 | 385 | 387 | 381 | 384 | 9,584,000 | 3,840 |
| 2017-01-05 | 389 | 390 | 383 | 387 | 14,708,000 | 3,870 |
| 2017-01-04 | 373 | 389 | 373 | 386 | 17,245,000 | 3,860 |
分割・併合履歴 ： [2017-09-27]1株→0.1株