5706 三井金属 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 | 6,630 | 6,680 | 6,560 | 6,590 | 392,500 | 6,590 |
| 2017-12-28 | 6,560 | 6,630 | 6,510 | 6,590 | 694,000 | 6,590 |
| 2017-12-27 | 6,390 | 6,630 | 6,280 | 6,610 | 850,400 | 6,610 |
| 2017-12-26 | 6,520 | 6,520 | 6,410 | 6,460 | 444,700 | 6,460 |
| 2017-12-25 | 6,580 | 6,580 | 6,470 | 6,540 | 440,100 | 6,540 |
| 2017-12-22 | 6,510 | 6,610 | 6,450 | 6,580 | 648,900 | 6,580 |
| 2017-12-21 | 6,420 | 6,560 | 6,400 | 6,510 | 632,100 | 6,510 |
| 2017-12-20 | 6,290 | 6,520 | 6,270 | 6,400 | 839,600 | 6,400 |
| 2017-12-19 | 6,290 | 6,350 | 6,240 | 6,290 | 608,200 | 6,290 |
| 2017-12-18 | 6,110 | 6,320 | 6,110 | 6,260 | 1,042,100 | 6,260 |
| 2017-12-15 | 5,990 | 6,090 | 5,910 | 6,030 | 738,000 | 6,030 |
| 2017-12-14 | 5,970 | 6,060 | 5,960 | 5,990 | 582,600 | 5,990 |
| 2017-12-13 | 6,070 | 6,140 | 5,980 | 6,000 | 961,200 | 6,000 |
| 2017-12-12 | 6,050 | 6,090 | 5,950 | 5,970 | 756,300 | 5,970 |
| 2017-12-11 | 6,050 | 6,090 | 5,980 | 6,050 | 628,100 | 6,050 |
| 2017-12-08 | 5,980 | 6,010 | 5,930 | 6,000 | 680,000 | 6,000 |
| 2017-12-07 | 5,980 | 5,990 | 5,820 | 5,940 | 808,600 | 5,940 |
| 2017-12-06 | 6,090 | 6,100 | 5,860 | 5,920 | 1,002,300 | 5,920 |
| 2017-12-05 | 6,150 | 6,210 | 6,100 | 6,160 | 503,300 | 6,160 |
| 2017-12-04 | 6,340 | 6,360 | 6,150 | 6,170 | 582,600 | 6,170 |
| 2017-12-01 | 6,340 | 6,360 | 6,220 | 6,240 | 838,600 | 6,240 |
| 2017-11-30 | 6,450 | 6,470 | 6,280 | 6,340 | 973,300 | 6,340 |
| 2017-11-29 | 6,710 | 6,740 | 6,500 | 6,550 | 536,900 | 6,550 |
| 2017-11-28 | 6,740 | 6,780 | 6,530 | 6,550 | 811,000 | 6,550 |
| 2017-11-27 | 6,880 | 6,940 | 6,750 | 6,790 | 427,200 | 6,790 |
| 2017-11-24 | 6,940 | 7,010 | 6,840 | 6,890 | 453,000 | 6,890 |
| 2017-11-22 | 7,020 | 7,080 | 6,970 | 6,980 | 536,600 | 6,980 |
| 2017-11-21 | 6,940 | 7,020 | 6,920 | 6,960 | 462,900 | 6,960 |
| 2017-11-20 | 6,850 | 6,950 | 6,810 | 6,860 | 569,400 | 6,860 |
| 2017-11-17 | 7,000 | 7,040 | 6,800 | 6,850 | 835,200 | 6,850 |
| 2017-11-16 | 6,830 | 6,930 | 6,690 | 6,880 | 901,500 | 6,880 |
| 2017-11-15 | 6,910 | 7,150 | 6,760 | 6,900 | 1,677,400 | 6,900 |
| 2017-11-13 | 6,530 | 6,930 | 6,400 | 6,930 | 3,400,000 | 6,930 |
| 2017-11-10 | 5,860 | 6,000 | 5,850 | 5,930 | 664,400 | 5,930 |
| 2017-11-09 | 6,060 | 6,150 | 5,910 | 6,020 | 997,600 | 6,020 |
| 2017-11-08 | 6,050 | 6,080 | 5,960 | 6,060 | 721,200 | 6,060 |
| 2017-11-07 | 6,050 | 6,110 | 6,020 | 6,080 | 733,100 | 6,080 |
| 2017-11-06 | 6,180 | 6,200 | 6,020 | 6,080 | 751,700 | 6,080 |
| 2017-11-02 | 6,000 | 6,120 | 5,990 | 6,110 | 967,400 | 6,110 |
| 2017-11-01 | 5,910 | 6,030 | 5,900 | 6,010 | 1,012,400 | 6,010 |
| 2017-10-31 | 5,830 | 5,910 | 5,810 | 5,870 | 947,600 | 5,870 |
| 2017-10-30 | 5,680 | 5,810 | 5,660 | 5,800 | 1,033,300 | 5,800 |
| 2017-10-27 | 5,660 | 5,690 | 5,620 | 5,680 | 503,000 | 5,680 |
| 2017-10-26 | 5,650 | 5,680 | 5,570 | 5,610 | 460,300 | 5,610 |
| 2017-10-25 | 5,660 | 5,740 | 5,640 | 5,660 | 872,200 | 5,660 |
| 2017-10-24 | 5,620 | 5,680 | 5,540 | 5,670 | 572,000 | 5,670 |
| 2017-10-23 | 5,560 | 5,670 | 5,520 | 5,650 | 987,700 | 5,650 |
| 2017-10-20 | 5,620 | 5,640 | 5,510 | 5,530 | 1,238,500 | 5,530 |
| 2017-10-19 | 5,670 | 5,730 | 5,620 | 5,670 | 759,000 | 5,670 |
| 2017-10-18 | 5,690 | 5,790 | 5,650 | 5,670 | 1,232,700 | 5,670 |
| 2017-10-17 | 5,900 | 5,920 | 5,670 | 5,850 | 1,610,700 | 5,850 |
| 2017-10-16 | 5,890 | 5,970 | 5,860 | 5,880 | 492,600 | 5,880 |
| 2017-10-13 | 5,740 | 5,880 | 5,710 | 5,850 | 715,200 | 5,850 |
| 2017-10-12 | 6,070 | 6,070 | 5,750 | 5,750 | 1,193,400 | 5,750 |
| 2017-10-11 | 5,980 | 6,070 | 5,960 | 6,040 | 807,800 | 6,040 |
| 2017-10-10 | 6,000 | 6,030 | 5,920 | 5,970 | 493,900 | 5,970 |
| 2017-10-06 | 5,800 | 6,000 | 5,800 | 6,000 | 1,027,200 | 6,000 |
| 2017-10-05 | 5,870 | 5,870 | 5,780 | 5,810 | 449,200 | 5,810 |
| 2017-10-04 | 5,880 | 5,890 | 5,810 | 5,850 | 573,900 | 5,850 |
| 2017-10-03 | 5,760 | 5,880 | 5,740 | 5,880 | 627,300 | 5,880 |
| 2017-10-02 | 5,860 | 5,860 | 5,720 | 5,730 | 495,400 | 5,730 |
| 2017-09-29 | 5,800 | 5,930 | 5,780 | 5,830 | 1,279,400 | 5,830 |
| 2017-09-28 | 5,640 | 5,790 | 5,630 | 5,780 | 833,100 | 5,780 |
| 2017-09-27 | 5,720 | 5,750 | 5,570 | 5,630 | 601,200 | 5,630 |
| 2017-09-26 | 555 | 565 | 551 | 562 | 4,952,000 | 5,620 |
| 2017-09-25 | 555 | 562 | 551 | 558 | 6,461,000 | 5,580 |
| 2017-09-22 | 570 | 571 | 542 | 555 | 15,009,000 | 5,550 |
| 2017-09-21 | 592 | 593 | 569 | 573 | 13,654,000 | 5,730 |
| 2017-09-20 | 593 | 599 | 588 | 589 | 7,630,000 | 5,890 |
| 2017-09-19 | 582 | 597 | 574 | 596 | 12,836,000 | 5,960 |
| 2017-09-15 | 557 | 574 | 557 | 573 | 17,671,000 | 5,730 |
| 2017-09-14 | 581 | 583 | 556 | 557 | 19,244,000 | 5,570 |
| 2017-09-13 | 591 | 608 | 589 | 589 | 13,477,000 | 5,890 |
| 2017-09-12 | 569 | 588 | 564 | 587 | 12,052,000 | 5,870 |
| 2017-09-11 | 565 | 570 | 563 | 565 | 5,577,000 | 5,650 |
| 2017-09-08 | 570 | 571 | 561 | 566 | 6,437,000 | 5,660 |
| 2017-09-07 | 576 | 577 | 563 | 573 | 8,948,000 | 5,730 |
| 2017-09-06 | 556 | 563 | 544 | 563 | 10,604,000 | 5,630 |
| 2017-09-05 | 571 | 573 | 552 | 559 | 8,825,000 | 5,590 |
| 2017-09-04 | 575 | 577 | 563 | 570 | 7,466,000 | 5,700 |
| 2017-09-01 | 584 | 585 | 570 | 575 | 6,000,000 | 5,750 |
| 2017-08-31 | 579 | 588 | 576 | 584 | 8,085,000 | 5,840 |
| 2017-08-30 | 575 | 578 | 572 | 578 | 5,664,000 | 5,780 |
| 2017-08-29 | 571 | 578 | 568 | 574 | 5,259,000 | 5,740 |
| 2017-08-28 | 576 | 581 | 573 | 575 | 5,710,000 | 5,750 |
| 2017-08-25 | 579 | 584 | 567 | 576 | 8,900,000 | 5,760 |
| 2017-08-24 | 573 | 588 | 568 | 575 | 15,267,000 | 5,750 |
| 2017-08-23 | 566 | 568 | 554 | 565 | 7,294,000 | 5,650 |
| 2017-08-22 | 555 | 564 | 549 | 560 | 6,772,000 | 5,600 |
| 2017-08-21 | 554 | 556 | 547 | 553 | 6,922,000 | 5,530 |
| 2017-08-18 | 556 | 563 | 553 | 556 | 6,983,000 | 5,560 |
| 2017-08-17 | 564 | 572 | 555 | 562 | 9,431,000 | 5,620 |
| 2017-08-16 | 541 | 557 | 541 | 556 | 7,567,000 | 5,560 |
| 2017-08-15 | 548 | 551 | 533 | 542 | 10,617,000 | 5,420 |
| 2017-08-14 | 557 | 576 | 547 | 548 | 15,168,000 | 5,480 |
| 2017-08-10 | 522 | 567 | 519 | 550 | 32,203,000 | 5,500 |
| 2017-08-09 | 492 | 496 | 486 | 494 | 8,410,000 | 4,940 |
| 2017-08-08 | 497 | 502 | 488 | 490 | 7,418,000 | 4,900 |
| 2017-08-07 | 479 | 496 | 478 | 496 | 8,134,000 | 4,960 |
| 2017-08-04 | 481 | 487 | 475 | 479 | 8,608,000 | 4,790 |
| 2017-08-03 | 476 | 488 | 471 | 488 | 8,620,000 | 4,880 |
| 2017-08-02 | 468 | 477 | 468 | 476 | 7,208,000 | 4,760 |
| 2017-08-01 | 484 | 484 | 460 | 471 | 12,902,000 | 4,710 |
| 2017-07-31 | 480 | 485 | 479 | 483 | 7,554,000 | 4,830 |
| 2017-07-28 | 493 | 494 | 474 | 477 | 10,170,000 | 4,770 |
| 2017-07-27 | 495 | 498 | 491 | 494 | 6,903,000 | 4,940 |
| 2017-07-26 | 495 | 506 | 493 | 496 | 10,441,000 | 4,960 |
| 2017-07-25 | 491 | 497 | 488 | 489 | 5,829,000 | 4,890 |
| 2017-07-24 | 492 | 493 | 486 | 488 | 5,726,000 | 4,880 |
| 2017-07-21 | 487 | 498 | 485 | 494 | 8,058,000 | 4,940 |
| 2017-07-20 | 480 | 488 | 479 | 487 | 7,054,000 | 4,870 |
| 2017-07-19 | 481 | 483 | 476 | 482 | 5,532,000 | 4,820 |
| 2017-07-18 | 484 | 484 | 476 | 481 | 5,964,000 | 4,810 |
| 2017-07-14 | 476 | 484 | 475 | 483 | 10,932,000 | 4,830 |
| 2017-07-13 | 474 | 476 | 466 | 469 | 9,186,000 | 4,690 |
| 2017-07-12 | 476 | 477 | 470 | 472 | 6,889,000 | 4,720 |
| 2017-07-11 | 476 | 479 | 472 | 476 | 7,730,000 | 4,760 |
| 2017-07-10 | 473 | 481 | 469 | 475 | 9,683,000 | 4,750 |
| 2017-07-07 | 456 | 466 | 454 | 465 | 7,931,000 | 4,650 |
| 2017-07-06 | 457 | 463 | 452 | 461 | 9,853,000 | 4,610 |
| 2017-07-05 | 438 | 459 | 438 | 459 | 11,952,000 | 4,590 |
| 2017-07-04 | 449 | 451 | 439 | 441 | 10,956,000 | 4,410 |
| 2017-07-03 | 437 | 444 | 436 | 442 | 6,523,000 | 4,420 |
| 2017-06-30 | 441 | 445 | 436 | 439 | 8,878,000 | 4,390 |
| 2017-06-29 | 447 | 451 | 445 | 448 | 10,563,000 | 4,480 |
| 2017-06-28 | 438 | 447 | 437 | 441 | 8,449,000 | 4,410 |
| 2017-06-27 | 427 | 439 | 425 | 437 | 9,166,000 | 4,370 |
| 2017-06-26 | 417 | 430 | 417 | 424 | 7,201,000 | 4,240 |
| 2017-06-23 | 426 | 427 | 416 | 417 | 6,710,000 | 4,170 |
| 2017-06-22 | 416 | 426 | 415 | 423 | 7,256,000 | 4,230 |
| 2017-06-21 | 419 | 422 | 413 | 416 | 7,627,000 | 4,160 |
| 2017-06-20 | 413 | 419 | 413 | 417 | 5,984,000 | 4,170 |
| 2017-06-19 | 410 | 415 | 406 | 407 | 6,922,000 | 4,070 |
| 2017-06-16 | 412 | 417 | 410 | 412 | 6,950,000 | 4,120 |
| 2017-06-15 | 417 | 418 | 406 | 410 | 10,128,000 | 4,100 |
| 2017-06-14 | 432 | 433 | 421 | 421 | 6,915,000 | 4,210 |
| 2017-06-13 | 434 | 434 | 426 | 430 | 6,090,000 | 4,300 |
| 2017-06-12 | 444 | 447 | 432 | 432 | 7,744,000 | 4,320 |
| 2017-06-09 | 432 | 441 | 428 | 441 | 9,056,000 | 4,410 |
| 2017-06-08 | 435 | 435 | 428 | 431 | 6,771,000 | 4,310 |
| 2017-06-07 | 420 | 434 | 415 | 431 | 9,575,000 | 4,310 |
| 2017-06-06 | 434 | 434 | 424 | 426 | 10,475,000 | 4,260 |
| 2017-06-05 | 435 | 438 | 433 | 435 | 8,779,000 | 4,350 |
| 2017-06-02 | 450 | 453 | 437 | 440 | 18,491,000 | 4,400 |
| 2017-06-01 | 439 | 442 | 435 | 440 | 12,020,000 | 4,400 |
| 2017-05-31 | 433 | 445 | 429 | 441 | 22,914,000 | 4,410 |
| 2017-05-30 | 414 | 425 | 412 | 425 | 9,042,000 | 4,250 |
| 2017-05-29 | 419 | 421 | 412 | 415 | 6,852,000 | 4,150 |
| 2017-05-26 | 419 | 426 | 416 | 419 | 15,863,000 | 4,190 |
| 2017-05-25 | 412 | 418 | 406 | 417 | 11,078,000 | 4,170 |
| 2017-05-24 | 409 | 417 | 408 | 416 | 12,225,000 | 4,160 |
| 2017-05-23 | 407 | 418 | 402 | 403 | 15,653,000 | 4,030 |
| 2017-05-22 | 393 | 401 | 393 | 401 | 12,526,000 | 4,010 |
| 2017-05-19 | 387 | 391 | 383 | 389 | 9,113,000 | 3,890 |
| 2017-05-18 | 384 | 387 | 382 | 384 | 9,573,000 | 3,840 |
| 2017-05-17 | 392 | 395 | 389 | 392 | 7,887,000 | 3,920 |
| 2017-05-16 | 401 | 406 | 396 | 400 | 14,460,000 | 4,000 |
| 2017-05-15 | 390 | 391 | 379 | 385 | 11,394,000 | 3,850 |
| 2017-05-12 | 402 | 404 | 392 | 395 | 10,767,000 | 3,950 |
| 2017-05-11 | 398 | 408 | 392 | 403 | 23,462,000 | 4,030 |
| 2017-05-10 | 371 | 381 | 371 | 374 | 7,749,000 | 3,740 |
| 2017-05-09 | 382 | 383 | 370 | 371 | 12,074,000 | 3,710 |
| 2017-05-08 | 389 | 390 | 381 | 385 | 7,890,000 | 3,850 |
| 2017-05-02 | 379 | 385 | 372 | 381 | 13,704,000 | 3,810 |
| 2017-05-01 | 375 | 378 | 373 | 376 | 6,047,000 | 3,760 |
| 2017-04-28 | 378 | 383 | 372 | 376 | 8,177,000 | 3,760 |
| 2017-04-27 | 383 | 383 | 375 | 383 | 7,426,000 | 3,830 |
| 2017-04-26 | 375 | 386 | 375 | 382 | 16,799,000 | 3,820 |
| 2017-04-25 | 355 | 370 | 352 | 370 | 13,809,000 | 3,700 |
| 2017-04-24 | 358 | 359 | 350 | 352 | 8,070,000 | 3,520 |
| 2017-04-21 | 364 | 364 | 351 | 354 | 11,835,000 | 3,540 |
| 2017-04-20 | 338 | 357 | 337 | 348 | 19,327,000 | 3,480 |
| 2017-04-19 | 330 | 339 | 328 | 336 | 12,503,000 | 3,360 |
| 2017-04-18 | 341 | 348 | 333 | 336 | 9,285,000 | 3,360 |
| 2017-04-17 | 335 | 338 | 331 | 336 | 6,981,000 | 3,360 |
| 2017-04-14 | 336 | 347 | 333 | 338 | 12,478,000 | 3,380 |
| 2017-04-13 | 326 | 338 | 324 | 336 | 13,367,000 | 3,360 |
| 2017-04-12 | 341 | 344 | 332 | 335 | 13,179,000 | 3,350 |
| 2017-04-11 | 349 | 349 | 342 | 347 | 9,342,000 | 3,470 |
| 2017-04-10 | 355 | 359 | 351 | 355 | 6,659,000 | 3,550 |
| 2017-04-07 | 357 | 359 | 347 | 350 | 11,113,000 | 3,500 |
| 2017-04-06 | 358 | 361 | 346 | 353 | 13,833,000 | 3,530 |
| 2017-04-05 | 364 | 367 | 357 | 366 | 9,737,000 | 3,660 |
| 2017-04-04 | 364 | 366 | 353 | 356 | 13,266,000 | 3,560 |
| 2017-04-03 | 379 | 379 | 364 | 369 | 10,379,000 | 3,690 |
| 2017-03-31 | 386 | 389 | 378 | 379 | 9,315,000 | 3,790 |
| 2017-03-30 | 370 | 390 | 370 | 386 | 13,569,000 | 3,860 |
| 2017-03-29 | 367 | 376 | 367 | 373 | 9,981,000 | 3,730 |
| 2017-03-28 | 368 | 372 | 366 | 369 | 6,896,000 | 3,690 |
| 2017-03-27 | 368 | 370 | 364 | 367 | 7,891,000 | 3,670 |
| 2017-03-24 | 374 | 379 | 372 | 373 | 10,971,000 | 3,730 |
| 2017-03-23 | 379 | 384 | 376 | 377 | 6,656,000 | 3,770 |
| 2017-03-22 | 378 | 380 | 372 | 374 | 9,672,000 | 3,740 |
| 2017-03-21 | 390 | 392 | 386 | 388 | 6,553,000 | 3,880 |
| 2017-03-17 | 393 | 397 | 390 | 390 | 9,048,000 | 3,900 |
| 2017-03-16 | 393 | 404 | 392 | 399 | 13,812,000 | 3,990 |
| 2017-03-15 | 391 | 391 | 387 | 390 | 7,244,000 | 3,900 |
| 2017-03-14 | 395 | 398 | 391 | 394 | 8,567,000 | 3,940 |
| 2017-03-13 | 394 | 395 | 388 | 394 | 10,112,000 | 3,940 |
| 2017-03-10 | 406 | 407 | 396 | 397 | 14,625,000 | 3,970 |
| 2017-03-09 | 398 | 407 | 396 | 405 | 17,241,000 | 4,050 |
| 2017-03-08 | 401 | 403 | 390 | 393 | 19,019,000 | 3,930 |
| 2017-03-07 | 403 | 404 | 399 | 403 | 14,390,000 | 4,030 |
| 2017-03-06 | 409 | 412 | 405 | 407 | 14,858,000 | 4,070 |
| 2017-03-03 | 411 | 416 | 405 | 409 | 30,344,000 | 4,090 |
| 2017-03-02 | 391 | 410 | 391 | 404 | 35,290,000 | 4,040 |
| 2017-03-01 | 382 | 387 | 378 | 384 | 19,933,000 | 3,840 |
| 2017-02-28 | 372 | 378 | 371 | 371 | 9,431,000 | 3,710 |
| 2017-02-27 | 363 | 370 | 362 | 367 | 14,884,000 | 3,670 |
| 2017-02-24 | 378 | 379 | 370 | 370 | 16,439,000 | 3,700 |
| 2017-02-23 | 388 | 390 | 382 | 384 | 10,895,000 | 3,840 |
| 2017-02-22 | 386 | 397 | 386 | 393 | 14,062,000 | 3,930 |
| 2017-02-21 | 385 | 385 | 378 | 382 | 5,399,000 | 3,820 |
| 2017-02-20 | 385 | 386 | 377 | 381 | 9,382,000 | 3,810 |
| 2017-02-17 | 391 | 394 | 383 | 389 | 12,139,000 | 3,890 |
| 2017-02-16 | 384 | 396 | 382 | 396 | 25,424,000 | 3,960 |
| 2017-02-15 | 371 | 391 | 370 | 388 | 30,281,000 | 3,880 |
| 2017-02-14 | 350 | 376 | 350 | 371 | 47,000,000 | 3,710 |
| 2017-02-13 | 330 | 334 | 328 | 328 | 9,164,000 | 3,280 |
| 2017-02-10 | 332 | 333 | 324 | 326 | 9,288,000 | 3,260 |
| 2017-02-09 | 327 | 330 | 324 | 326 | 10,858,000 | 3,260 |
| 2017-02-08 | 321 | 325 | 319 | 323 | 9,622,000 | 3,230 |
| 2017-02-07 | 315 | 321 | 312 | 318 | 6,835,000 | 3,180 |
| 2017-02-06 | 316 | 318 | 314 | 316 | 3,364,000 | 3,160 |
| 2017-02-03 | 315 | 322 | 312 | 315 | 7,917,000 | 3,150 |
| 2017-02-02 | 318 | 319 | 311 | 313 | 7,130,000 | 3,130 |
| 2017-02-01 | 313 | 318 | 312 | 315 | 7,237,000 | 3,150 |
| 2017-01-31 | 320 | 321 | 316 | 317 | 6,144,000 | 3,170 |
| 2017-01-30 | 325 | 327 | 322 | 325 | 5,534,000 | 3,250 |
| 2017-01-27 | 325 | 330 | 323 | 325 | 12,776,000 | 3,250 |
| 2017-01-26 | 324 | 324 | 318 | 322 | 11,009,000 | 3,220 |
| 2017-01-25 | 318 | 323 | 315 | 321 | 16,879,000 | 3,210 |
| 2017-01-24 | 307 | 317 | 307 | 316 | 12,952,000 | 3,160 |
| 2017-01-23 | 306 | 314 | 303 | 310 | 11,393,000 | 3,100 |
| 2017-01-20 | 303 | 307 | 303 | 306 | 5,604,000 | 3,060 |
| 2017-01-19 | 305 | 307 | 301 | 304 | 5,766,000 | 3,040 |
| 2017-01-18 | 290 | 301 | 290 | 300 | 8,356,000 | 3,000 |
| 2017-01-17 | 291 | 297 | 289 | 294 | 6,417,000 | 2,940 |
| 2017-01-16 | 296 | 298 | 291 | 292 | 7,454,000 | 2,920 |
| 2017-01-13 | 301 | 305 | 296 | 297 | 9,921,000 | 2,970 |
| 2017-01-12 | 304 | 306 | 301 | 304 | 6,101,000 | 3,040 |
| 2017-01-11 | 298 | 304 | 296 | 301 | 9,799,000 | 3,010 |
| 2017-01-10 | 295 | 299 | 293 | 297 | 8,748,000 | 2,970 |
| 2017-01-06 | 300 | 300 | 296 | 299 | 8,062,000 | 2,990 |
| 2017-01-05 | 312 | 313 | 301 | 304 | 10,124,000 | 3,040 |
| 2017-01-04 | 299 | 308 | 298 | 307 | 9,614,000 | 3,070 |
分割・併合履歴 ： [2017-09-27]1株→0.1株