5707 東邦亜鉛(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 | 6,170 | 6,220 | 6,110 | 6,120 | 107,100 | 6,120 |
| 2017-12-28 | 6,200 | 6,210 | 6,100 | 6,130 | 128,700 | 6,130 |
| 2017-12-27 | 6,000 | 6,190 | 5,990 | 6,150 | 187,600 | 6,150 |
| 2017-12-26 | 6,100 | 6,150 | 5,940 | 5,960 | 197,300 | 5,960 |
| 2017-12-25 | 6,260 | 6,280 | 6,110 | 6,170 | 129,300 | 6,170 |
| 2017-12-22 | 6,090 | 6,250 | 6,030 | 6,220 | 217,400 | 6,220 |
| 2017-12-21 | 5,920 | 6,090 | 5,910 | 6,020 | 171,400 | 6,020 |
| 2017-12-20 | 5,800 | 5,980 | 5,790 | 5,920 | 176,800 | 5,920 |
| 2017-12-19 | 5,800 | 5,860 | 5,720 | 5,790 | 142,500 | 5,790 |
| 2017-12-18 | 5,660 | 5,810 | 5,610 | 5,750 | 276,900 | 5,750 |
| 2017-12-15 | 5,710 | 5,720 | 5,510 | 5,560 | 170,500 | 5,560 |
| 2017-12-14 | 5,570 | 5,680 | 5,570 | 5,680 | 216,400 | 5,680 |
| 2017-12-13 | 5,760 | 5,760 | 5,580 | 5,600 | 252,200 | 5,600 |
| 2017-12-12 | 5,670 | 5,800 | 5,620 | 5,750 | 301,700 | 5,750 |
| 2017-12-11 | 5,610 | 5,660 | 5,560 | 5,600 | 115,000 | 5,600 |
| 2017-12-08 | 5,600 | 5,630 | 5,460 | 5,560 | 260,300 | 5,560 |
| 2017-12-07 | 5,470 | 5,530 | 5,460 | 5,520 | 193,100 | 5,520 |
| 2017-12-06 | 5,680 | 5,690 | 5,420 | 5,480 | 422,200 | 5,480 |
| 2017-12-05 | 5,690 | 5,790 | 5,680 | 5,760 | 96,100 | 5,760 |
| 2017-12-04 | 5,820 | 5,840 | 5,720 | 5,760 | 157,200 | 5,760 |
| 2017-12-01 | 5,720 | 5,820 | 5,720 | 5,770 | 165,600 | 5,770 |
| 2017-11-30 | 5,900 | 5,930 | 5,720 | 5,780 | 236,000 | 5,780 |
| 2017-11-29 | 5,910 | 5,980 | 5,870 | 5,890 | 170,300 | 5,890 |
| 2017-11-28 | 5,920 | 5,970 | 5,830 | 5,850 | 152,500 | 5,850 |
| 2017-11-27 | 6,100 | 6,150 | 5,920 | 5,950 | 140,900 | 5,950 |
| 2017-11-24 | 6,020 | 6,070 | 5,920 | 6,030 | 144,900 | 6,030 |
| 2017-11-22 | 6,150 | 6,170 | 6,050 | 6,080 | 135,600 | 6,080 |
| 2017-11-21 | 6,130 | 6,160 | 6,010 | 6,070 | 212,200 | 6,070 |
| 2017-11-20 | 6,180 | 6,230 | 6,050 | 6,060 | 173,800 | 6,060 |
| 2017-11-17 | 6,230 | 6,340 | 6,130 | 6,150 | 260,900 | 6,150 |
| 2017-11-16 | 6,020 | 6,210 | 5,960 | 6,180 | 263,300 | 6,180 |
| 2017-11-15 | 6,350 | 6,390 | 6,020 | 6,100 | 490,500 | 6,100 |
| 2017-11-13 | 6,410 | 6,460 | 6,330 | 6,370 | 215,000 | 6,370 |
| 2017-11-10 | 6,310 | 6,570 | 6,310 | 6,410 | 470,200 | 6,410 |
| 2017-11-09 | 6,450 | 6,660 | 6,270 | 6,420 | 566,100 | 6,420 |
| 2017-11-08 | 6,080 | 6,310 | 6,040 | 6,290 | 471,800 | 6,290 |
| 2017-11-07 | 5,700 | 6,100 | 5,650 | 6,060 | 730,700 | 6,060 |
| 2017-11-06 | 5,600 | 5,620 | 5,520 | 5,600 | 171,400 | 5,600 |
| 2017-11-02 | 5,570 | 5,730 | 5,560 | 5,640 | 270,000 | 5,640 |
| 2017-11-01 | 5,530 | 5,580 | 5,450 | 5,520 | 203,900 | 5,520 |
| 2017-10-31 | 5,550 | 5,550 | 5,450 | 5,490 | 150,400 | 5,490 |
| 2017-10-30 | 5,480 | 5,600 | 5,480 | 5,550 | 151,600 | 5,550 |
| 2017-10-27 | 5,500 | 5,580 | 5,500 | 5,540 | 156,100 | 5,540 |
| 2017-10-26 | 5,690 | 5,700 | 5,480 | 5,520 | 288,700 | 5,520 |
| 2017-10-25 | 5,600 | 5,830 | 5,530 | 5,650 | 1,000,800 | 5,650 |
| 2017-10-24 | 5,140 | 5,240 | 5,100 | 5,210 | 174,600 | 5,210 |
| 2017-10-23 | 5,060 | 5,150 | 5,030 | 5,140 | 156,200 | 5,140 |
| 2017-10-20 | 5,030 | 5,050 | 4,995 | 5,010 | 157,700 | 5,010 |
| 2017-10-19 | 4,995 | 5,110 | 4,980 | 5,030 | 179,600 | 5,030 |
| 2017-10-18 | 5,150 | 5,160 | 5,000 | 5,030 | 372,400 | 5,030 |
| 2017-10-17 | 5,320 | 5,370 | 5,240 | 5,250 | 233,200 | 5,250 |
| 2017-10-16 | 5,250 | 5,340 | 5,250 | 5,320 | 132,400 | 5,320 |
| 2017-10-13 | 5,170 | 5,270 | 5,170 | 5,250 | 244,300 | 5,250 |
| 2017-10-12 | 5,260 | 5,280 | 5,160 | 5,160 | 169,800 | 5,160 |
| 2017-10-11 | 5,250 | 5,310 | 5,200 | 5,300 | 134,000 | 5,300 |
| 2017-10-10 | 5,250 | 5,280 | 5,190 | 5,250 | 150,200 | 5,250 |
| 2017-10-06 | 5,200 | 5,350 | 5,180 | 5,300 | 354,400 | 5,300 |
| 2017-10-05 | 5,120 | 5,190 | 5,040 | 5,180 | 243,200 | 5,180 |
| 2017-10-04 | 5,190 | 5,190 | 5,070 | 5,100 | 225,600 | 5,100 |
| 2017-10-03 | 4,940 | 5,100 | 4,930 | 5,090 | 281,500 | 5,090 |
| 2017-10-02 | 4,845 | 4,910 | 4,820 | 4,910 | 167,000 | 4,910 |
| 2017-09-28 | 4,920 | 4,935 | 4,815 | 4,865 | 395,100 | 4,865 |
| 2017-09-27 | 4,800 | 4,980 | 4,775 | 4,950 | 427,200 | 4,950 |
| 2017-09-26 | 473 | 486 | 467 | 484 | 1,999,000 | 4,840 |
| 2017-09-25 | 471 | 478 | 471 | 472 | 1,254,000 | 4,720 |
| 2017-09-22 | 484 | 484 | 466 | 470 | 3,618,000 | 4,700 |
| 2017-09-21 | 486 | 488 | 479 | 484 | 2,725,000 | 4,840 |
| 2017-09-20 | 491 | 492 | 482 | 483 | 1,825,000 | 4,830 |
| 2017-09-19 | 488 | 494 | 483 | 490 | 2,544,000 | 4,900 |
| 2017-09-15 | 486 | 491 | 482 | 483 | 3,361,000 | 4,830 |
| 2017-09-14 | 509 | 509 | 480 | 487 | 7,802,000 | 4,870 |
| 2017-09-13 | 535 | 535 | 513 | 514 | 4,052,000 | 5,140 |
| 2017-09-12 | 515 | 534 | 514 | 533 | 4,361,000 | 5,330 |
| 2017-09-11 | 510 | 520 | 508 | 509 | 2,674,000 | 5,090 |
| 2017-09-08 | 514 | 519 | 510 | 511 | 2,794,000 | 5,110 |
| 2017-09-07 | 520 | 525 | 510 | 519 | 3,001,000 | 5,190 |
| 2017-09-06 | 510 | 517 | 501 | 516 | 3,457,000 | 5,160 |
| 2017-09-05 | 526 | 531 | 517 | 520 | 3,091,000 | 5,200 |
| 2017-09-04 | 525 | 526 | 515 | 523 | 3,839,000 | 5,230 |
| 2017-09-01 | 513 | 524 | 506 | 522 | 4,422,000 | 5,220 |
| 2017-08-31 | 510 | 518 | 504 | 505 | 4,314,000 | 5,050 |
| 2017-08-30 | 503 | 512 | 499 | 508 | 2,866,000 | 5,080 |
| 2017-08-29 | 502 | 512 | 494 | 496 | 3,875,000 | 4,960 |
| 2017-08-28 | 516 | 520 | 502 | 505 | 3,760,000 | 5,050 |
| 2017-08-25 | 523 | 525 | 510 | 515 | 2,292,000 | 5,150 |
| 2017-08-24 | 518 | 524 | 510 | 522 | 2,852,000 | 5,220 |
| 2017-08-23 | 538 | 541 | 515 | 517 | 3,833,000 | 5,170 |
| 2017-08-22 | 533 | 536 | 522 | 529 | 3,821,000 | 5,290 |
| 2017-08-21 | 515 | 533 | 513 | 527 | 4,946,000 | 5,270 |
| 2017-08-18 | 516 | 532 | 506 | 513 | 8,891,000 | 5,130 |
| 2017-08-17 | 495 | 529 | 490 | 524 | 13,998,000 | 5,240 |
| 2017-08-16 | 456 | 479 | 454 | 470 | 6,292,000 | 4,700 |
| 2017-08-15 | 450 | 454 | 442 | 448 | 2,906,000 | 4,480 |
| 2017-08-14 | 458 | 460 | 443 | 445 | 3,040,000 | 4,450 |
| 2017-08-10 | 457 | 472 | 451 | 464 | 3,455,000 | 4,640 |
| 2017-08-09 | 437 | 456 | 437 | 453 | 3,824,000 | 4,530 |
| 2017-08-08 | 459 | 466 | 429 | 436 | 7,695,000 | 4,360 |
| 2017-08-07 | 464 | 474 | 464 | 474 | 1,464,000 | 4,740 |
| 2017-08-04 | 477 | 477 | 461 | 461 | 2,391,000 | 4,610 |
| 2017-08-03 | 484 | 484 | 471 | 481 | 1,616,000 | 4,810 |
| 2017-08-02 | 466 | 485 | 466 | 485 | 1,968,000 | 4,850 |
| 2017-08-01 | 480 | 480 | 463 | 469 | 1,982,000 | 4,690 |
| 2017-07-31 | 472 | 481 | 471 | 476 | 1,478,000 | 4,760 |
| 2017-07-28 | 476 | 476 | 467 | 471 | 2,257,000 | 4,710 |
| 2017-07-27 | 489 | 492 | 476 | 478 | 2,147,000 | 4,780 |
| 2017-07-26 | 471 | 486 | 470 | 485 | 3,308,000 | 4,850 |
| 2017-07-25 | 457 | 468 | 457 | 468 | 1,451,000 | 4,680 |
| 2017-07-24 | 454 | 460 | 452 | 458 | 1,389,000 | 4,580 |
| 2017-07-21 | 469 | 469 | 458 | 458 | 1,803,000 | 4,580 |
| 2017-07-20 | 460 | 471 | 459 | 469 | 1,781,000 | 4,690 |
| 2017-07-19 | 470 | 470 | 457 | 462 | 3,263,000 | 4,620 |
| 2017-07-18 | 472 | 473 | 469 | 471 | 1,505,000 | 4,710 |
| 2017-07-14 | 475 | 478 | 470 | 475 | 1,964,000 | 4,750 |
| 2017-07-13 | 466 | 471 | 461 | 468 | 1,795,000 | 4,680 |
| 2017-07-12 | 472 | 473 | 458 | 463 | 2,839,000 | 4,630 |
| 2017-07-11 | 477 | 478 | 469 | 469 | 1,459,000 | 4,690 |
| 2017-07-10 | 482 | 484 | 471 | 474 | 2,258,000 | 4,740 |
| 2017-07-07 | 466 | 479 | 463 | 477 | 2,823,000 | 4,770 |
| 2017-07-06 | 465 | 469 | 462 | 464 | 1,801,000 | 4,640 |
| 2017-07-05 | 464 | 471 | 461 | 471 | 1,750,000 | 4,710 |
| 2017-07-04 | 476 | 479 | 461 | 463 | 2,844,000 | 4,630 |
| 2017-07-03 | 468 | 474 | 464 | 469 | 2,326,000 | 4,690 |
| 2017-06-30 | 454 | 473 | 452 | 472 | 4,258,000 | 4,720 |
| 2017-06-29 | 456 | 460 | 449 | 458 | 2,867,000 | 4,580 |
| 2017-06-28 | 450 | 460 | 446 | 451 | 3,879,000 | 4,510 |
| 2017-06-27 | 440 | 450 | 437 | 447 | 2,435,000 | 4,470 |
| 2017-06-26 | 447 | 454 | 433 | 436 | 2,988,000 | 4,360 |
| 2017-06-23 | 426 | 447 | 426 | 446 | 5,787,000 | 4,460 |
| 2017-06-22 | 420 | 430 | 419 | 424 | 4,223,000 | 4,240 |
| 2017-06-21 | 421 | 423 | 409 | 412 | 4,343,000 | 4,120 |
| 2017-06-20 | 423 | 429 | 421 | 426 | 2,443,000 | 4,260 |
| 2017-06-19 | 424 | 424 | 416 | 417 | 2,354,000 | 4,170 |
| 2017-06-16 | 424 | 430 | 422 | 423 | 2,037,000 | 4,230 |
| 2017-06-15 | 433 | 435 | 423 | 424 | 2,953,000 | 4,240 |
| 2017-06-14 | 439 | 440 | 431 | 432 | 3,053,000 | 4,320 |
| 2017-06-13 | 443 | 451 | 437 | 443 | 3,461,000 | 4,430 |
| 2017-06-12 | 447 | 459 | 444 | 451 | 4,060,000 | 4,510 |
| 2017-06-09 | 448 | 454 | 434 | 434 | 3,428,000 | 4,340 |
| 2017-06-08 | 437 | 451 | 435 | 445 | 8,608,000 | 4,450 |
| 2017-06-07 | 415 | 424 | 414 | 424 | 2,012,000 | 4,240 |
| 2017-06-06 | 425 | 426 | 411 | 413 | 2,831,000 | 4,130 |
| 2017-06-05 | 440 | 440 | 421 | 423 | 4,235,000 | 4,230 |
| 2017-06-02 | 425 | 444 | 424 | 444 | 4,135,000 | 4,440 |
| 2017-06-01 | 420 | 430 | 418 | 419 | 2,857,000 | 4,190 |
| 2017-05-31 | 433 | 433 | 426 | 426 | 1,753,000 | 4,260 |
| 2017-05-30 | 421 | 435 | 416 | 434 | 1,963,000 | 4,340 |
| 2017-05-29 | 424 | 428 | 419 | 421 | 1,211,000 | 4,210 |
| 2017-05-26 | 423 | 430 | 422 | 426 | 1,327,000 | 4,260 |
| 2017-05-25 | 425 | 428 | 420 | 424 | 1,782,000 | 4,240 |
| 2017-05-24 | 428 | 430 | 421 | 430 | 2,006,000 | 4,300 |
| 2017-05-23 | 435 | 435 | 420 | 423 | 2,299,000 | 4,230 |
| 2017-05-22 | 435 | 438 | 430 | 437 | 2,273,000 | 4,370 |
| 2017-05-19 | 416 | 429 | 416 | 427 | 2,997,000 | 4,270 |
| 2017-05-18 | 408 | 419 | 408 | 416 | 3,449,000 | 4,160 |
| 2017-05-17 | 431 | 431 | 418 | 421 | 2,943,000 | 4,210 |
| 2017-05-16 | 431 | 438 | 427 | 436 | 3,140,000 | 4,360 |
| 2017-05-15 | 437 | 439 | 425 | 427 | 3,749,000 | 4,270 |
| 2017-05-12 | 495 | 495 | 438 | 442 | 9,748,000 | 4,420 |
| 2017-05-11 | 495 | 514 | 491 | 513 | 3,237,000 | 5,130 |
| 2017-05-10 | 489 | 497 | 485 | 491 | 2,143,000 | 4,910 |
| 2017-05-09 | 497 | 497 | 479 | 481 | 3,096,000 | 4,810 |
| 2017-05-08 | 517 | 517 | 497 | 499 | 3,210,000 | 4,990 |
| 2017-05-02 | 492 | 503 | 488 | 503 | 2,001,000 | 5,030 |
| 2017-05-01 | 489 | 495 | 485 | 487 | 1,523,000 | 4,870 |
| 2017-04-28 | 503 | 504 | 492 | 493 | 2,072,000 | 4,930 |
| 2017-04-27 | 501 | 503 | 492 | 503 | 2,063,000 | 5,030 |
| 2017-04-26 | 494 | 501 | 487 | 499 | 3,045,000 | 4,990 |
| 2017-04-25 | 468 | 485 | 468 | 484 | 2,551,000 | 4,840 |
| 2017-04-24 | 478 | 482 | 461 | 464 | 2,065,000 | 4,640 |
| 2017-04-21 | 470 | 472 | 460 | 470 | 2,514,000 | 4,700 |
| 2017-04-20 | 457 | 464 | 455 | 457 | 2,386,000 | 4,570 |
| 2017-04-19 | 455 | 464 | 447 | 461 | 3,266,000 | 4,610 |
| 2017-04-18 | 471 | 485 | 460 | 463 | 3,627,000 | 4,630 |
| 2017-04-17 | 467 | 473 | 457 | 470 | 1,820,000 | 4,700 |
| 2017-04-14 | 477 | 478 | 460 | 472 | 2,544,000 | 4,720 |
| 2017-04-13 | 457 | 475 | 452 | 473 | 3,451,000 | 4,730 |
| 2017-04-12 | 480 | 485 | 470 | 471 | 3,481,000 | 4,710 |
| 2017-04-11 | 506 | 506 | 491 | 492 | 1,988,000 | 4,920 |
| 2017-04-10 | 501 | 511 | 499 | 511 | 1,757,000 | 5,110 |
| 2017-04-07 | 496 | 505 | 487 | 499 | 2,963,000 | 4,990 |
| 2017-04-06 | 505 | 506 | 492 | 495 | 2,580,000 | 4,950 |
| 2017-04-05 | 514 | 517 | 504 | 513 | 2,014,000 | 5,130 |
| 2017-04-04 | 522 | 523 | 496 | 506 | 4,066,000 | 5,060 |
| 2017-04-03 | 542 | 544 | 521 | 524 | 2,918,000 | 5,240 |
| 2017-03-31 | 562 | 564 | 546 | 546 | 2,588,000 | 5,460 |
| 2017-03-30 | 532 | 570 | 528 | 558 | 4,029,000 | 5,580 |
| 2017-03-29 | 544 | 549 | 533 | 535 | 1,586,000 | 5,350 |
| 2017-03-28 | 549 | 556 | 542 | 544 | 1,521,000 | 5,440 |
| 2017-03-27 | 549 | 552 | 541 | 542 | 1,974,000 | 5,420 |
| 2017-03-24 | 558 | 565 | 556 | 559 | 1,666,000 | 5,590 |
| 2017-03-23 | 561 | 565 | 557 | 563 | 1,448,000 | 5,630 |
| 2017-03-22 | 565 | 567 | 555 | 557 | 3,015,000 | 5,570 |
| 2017-03-21 | 581 | 587 | 574 | 583 | 2,543,000 | 5,830 |
| 2017-03-17 | 572 | 581 | 568 | 576 | 2,370,000 | 5,760 |
| 2017-03-16 | 569 | 588 | 564 | 576 | 2,739,000 | 5,760 |
| 2017-03-15 | 569 | 571 | 564 | 568 | 1,532,000 | 5,680 |
| 2017-03-14 | 572 | 580 | 569 | 572 | 1,602,000 | 5,720 |
| 2017-03-13 | 568 | 568 | 559 | 566 | 1,687,000 | 5,660 |
| 2017-03-10 | 583 | 583 | 568 | 569 | 3,127,000 | 5,690 |
| 2017-03-09 | 573 | 583 | 569 | 583 | 2,560,000 | 5,830 |
| 2017-03-08 | 580 | 584 | 568 | 573 | 3,531,000 | 5,730 |
| 2017-03-07 | 596 | 599 | 585 | 588 | 2,990,000 | 5,880 |
| 2017-03-06 | 604 | 609 | 597 | 606 | 2,884,000 | 6,060 |
| 2017-03-03 | 619 | 630 | 601 | 604 | 4,932,000 | 6,040 |
| 2017-03-02 | 601 | 629 | 601 | 613 | 4,814,000 | 6,130 |
| 2017-03-01 | 580 | 590 | 577 | 588 | 2,001,000 | 5,880 |
| 2017-02-28 | 582 | 592 | 578 | 579 | 2,853,000 | 5,790 |
| 2017-02-27 | 583 | 583 | 568 | 577 | 3,415,000 | 5,770 |
| 2017-02-24 | 600 | 603 | 589 | 591 | 3,371,000 | 5,910 |
| 2017-02-23 | 637 | 637 | 612 | 618 | 2,859,000 | 6,180 |
| 2017-02-22 | 637 | 643 | 629 | 635 | 1,500,000 | 6,350 |
| 2017-02-21 | 641 | 645 | 631 | 631 | 1,388,000 | 6,310 |
| 2017-02-20 | 629 | 641 | 628 | 635 | 1,773,000 | 6,350 |
| 2017-02-17 | 617 | 637 | 616 | 636 | 1,985,000 | 6,360 |
| 2017-02-16 | 624 | 625 | 610 | 622 | 2,433,000 | 6,220 |
| 2017-02-15 | 634 | 638 | 626 | 629 | 1,688,000 | 6,290 |
| 2017-02-14 | 635 | 635 | 620 | 624 | 3,047,000 | 6,240 |
| 2017-02-13 | 602 | 626 | 602 | 624 | 2,709,000 | 6,240 |
| 2017-02-10 | 592 | 596 | 577 | 595 | 3,152,000 | 5,950 |
| 2017-02-09 | 559 | 585 | 555 | 581 | 3,427,000 | 5,810 |
| 2017-02-08 | 542 | 561 | 535 | 560 | 2,523,000 | 5,600 |
| 2017-02-07 | 568 | 569 | 543 | 548 | 7,490,000 | 5,480 |
| 2017-02-06 | 515 | 518 | 505 | 518 | 1,814,000 | 5,180 |
| 2017-02-03 | 506 | 512 | 502 | 510 | 1,443,000 | 5,100 |
| 2017-02-02 | 499 | 504 | 494 | 499 | 1,108,000 | 4,990 |
| 2017-02-01 | 486 | 502 | 484 | 499 | 1,209,000 | 4,990 |
| 2017-01-31 | 499 | 506 | 491 | 493 | 1,508,000 | 4,930 |
| 2017-01-30 | 511 | 512 | 505 | 508 | 1,135,000 | 5,080 |
| 2017-01-27 | 514 | 514 | 502 | 513 | 1,461,000 | 5,130 |
| 2017-01-26 | 513 | 519 | 509 | 515 | 2,248,000 | 5,150 |
| 2017-01-25 | 501 | 510 | 494 | 508 | 2,815,000 | 5,080 |
| 2017-01-24 | 492 | 497 | 485 | 487 | 1,375,000 | 4,870 |
| 2017-01-23 | 480 | 497 | 472 | 492 | 2,243,000 | 4,920 |
| 2017-01-20 | 464 | 480 | 464 | 480 | 1,159,000 | 4,800 |
| 2017-01-19 | 472 | 475 | 465 | 469 | 1,193,000 | 4,690 |
| 2017-01-18 | 454 | 469 | 453 | 468 | 1,098,000 | 4,680 |
| 2017-01-17 | 462 | 469 | 456 | 457 | 1,102,000 | 4,570 |
| 2017-01-16 | 469 | 470 | 459 | 462 | 985,000 | 4,620 |
| 2017-01-13 | 475 | 476 | 462 | 470 | 1,768,000 | 4,700 |
| 2017-01-12 | 476 | 478 | 465 | 472 | 1,166,000 | 4,720 |
| 2017-01-11 | 471 | 481 | 469 | 477 | 1,599,000 | 4,770 |
| 2017-01-10 | 455 | 468 | 450 | 463 | 1,913,000 | 4,630 |
| 2017-01-06 | 459 | 462 | 455 | 458 | 1,349,000 | 4,580 |
| 2017-01-05 | 480 | 484 | 462 | 463 | 1,538,000 | 4,630 |
| 2017-01-04 | 459 | 473 | 456 | 472 | 1,624,000 | 4,720 |
分割・併合履歴 ： [2017-09-27]1株→0.1株