5714 DOWAホールディングス(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 | 4,630 | 4,640 | 4,580 | 4,600 | 150,400 | 4,600 |
| 2017-12-28 | 4,580 | 4,635 | 4,565 | 4,580 | 181,300 | 4,580 |
| 2017-12-27 | 4,545 | 4,590 | 4,530 | 4,565 | 219,500 | 4,565 |
| 2017-12-26 | 4,575 | 4,605 | 4,500 | 4,530 | 206,000 | 4,530 |
| 2017-12-25 | 4,610 | 4,610 | 4,540 | 4,545 | 133,500 | 4,545 |
| 2017-12-22 | 4,515 | 4,580 | 4,510 | 4,570 | 257,100 | 4,570 |
| 2017-12-21 | 4,500 | 4,535 | 4,465 | 4,475 | 334,700 | 4,475 |
| 2017-12-20 | 4,420 | 4,530 | 4,405 | 4,505 | 300,100 | 4,505 |
| 2017-12-19 | 4,410 | 4,450 | 4,410 | 4,430 | 306,300 | 4,430 |
| 2017-12-18 | 4,350 | 4,390 | 4,340 | 4,385 | 292,700 | 4,385 |
| 2017-12-15 | 4,300 | 4,320 | 4,260 | 4,290 | 239,800 | 4,290 |
| 2017-12-14 | 4,310 | 4,350 | 4,300 | 4,315 | 348,500 | 4,315 |
| 2017-12-13 | 4,330 | 4,340 | 4,295 | 4,300 | 436,800 | 4,300 |
| 2017-12-12 | 4,255 | 4,315 | 4,230 | 4,290 | 292,100 | 4,290 |
| 2017-12-11 | 4,225 | 4,255 | 4,220 | 4,250 | 290,200 | 4,250 |
| 2017-12-08 | 4,165 | 4,235 | 4,150 | 4,225 | 582,100 | 4,225 |
| 2017-12-07 | 4,205 | 4,215 | 4,135 | 4,145 | 472,400 | 4,145 |
| 2017-12-06 | 4,200 | 4,200 | 4,120 | 4,135 | 531,400 | 4,135 |
| 2017-12-05 | 4,190 | 4,255 | 4,180 | 4,240 | 317,100 | 4,240 |
| 2017-12-04 | 4,270 | 4,285 | 4,195 | 4,205 | 342,500 | 4,205 |
| 2017-12-01 | 4,285 | 4,285 | 4,215 | 4,230 | 398,800 | 4,230 |
| 2017-11-30 | 4,280 | 4,295 | 4,230 | 4,270 | 529,600 | 4,270 |
| 2017-11-29 | 4,280 | 4,310 | 4,230 | 4,250 | 448,700 | 4,250 |
| 2017-11-28 | 4,255 | 4,255 | 4,175 | 4,215 | 446,400 | 4,215 |
| 2017-11-27 | 4,335 | 4,360 | 4,260 | 4,280 | 405,800 | 4,280 |
| 2017-11-24 | 4,340 | 4,370 | 4,290 | 4,305 | 502,100 | 4,305 |
| 2017-11-22 | 4,450 | 4,460 | 4,390 | 4,400 | 326,700 | 4,400 |
| 2017-11-21 | 4,415 | 4,435 | 4,365 | 4,405 | 537,800 | 4,405 |
| 2017-11-20 | 4,515 | 4,545 | 4,375 | 4,380 | 660,100 | 4,380 |
| 2017-11-17 | 4,630 | 4,630 | 4,480 | 4,495 | 349,400 | 4,495 |
| 2017-11-16 | 4,530 | 4,590 | 4,495 | 4,560 | 310,700 | 4,560 |
| 2017-11-15 | 4,615 | 4,645 | 4,560 | 4,565 | 394,800 | 4,565 |
| 2017-11-13 | 4,620 | 4,735 | 4,620 | 4,635 | 703,900 | 4,635 |
| 2017-11-10 | 4,760 | 4,865 | 4,735 | 4,805 | 673,300 | 4,805 |
| 2017-11-09 | 4,940 | 5,010 | 4,810 | 4,880 | 476,900 | 4,880 |
| 2017-11-08 | 4,920 | 4,950 | 4,875 | 4,940 | 266,600 | 4,940 |
| 2017-11-07 | 4,850 | 4,985 | 4,850 | 4,965 | 358,200 | 4,965 |
| 2017-11-06 | 4,830 | 4,845 | 4,785 | 4,830 | 265,700 | 4,830 |
| 2017-11-02 | 4,850 | 4,870 | 4,810 | 4,850 | 240,400 | 4,850 |
| 2017-11-01 | 4,740 | 4,810 | 4,735 | 4,800 | 239,400 | 4,800 |
| 2017-10-31 | 4,720 | 4,765 | 4,715 | 4,755 | 247,700 | 4,755 |
| 2017-10-30 | 4,720 | 4,725 | 4,670 | 4,705 | 525,900 | 4,705 |
| 2017-10-27 | 4,650 | 4,730 | 4,640 | 4,725 | 263,500 | 4,725 |
| 2017-10-26 | 4,645 | 4,710 | 4,620 | 4,670 | 305,200 | 4,670 |
| 2017-10-25 | 4,675 | 4,760 | 4,660 | 4,705 | 405,100 | 4,705 |
| 2017-10-24 | 4,610 | 4,665 | 4,575 | 4,660 | 190,500 | 4,660 |
| 2017-10-23 | 4,600 | 4,660 | 4,590 | 4,650 | 340,900 | 4,650 |
| 2017-10-20 | 4,505 | 4,555 | 4,485 | 4,545 | 249,300 | 4,545 |
| 2017-10-19 | 4,480 | 4,525 | 4,475 | 4,505 | 223,000 | 4,505 |
| 2017-10-18 | 4,505 | 4,510 | 4,450 | 4,470 | 242,600 | 4,470 |
| 2017-10-17 | 4,500 | 4,590 | 4,490 | 4,530 | 408,400 | 4,530 |
| 2017-10-16 | 4,410 | 4,490 | 4,395 | 4,465 | 274,100 | 4,465 |
| 2017-10-13 | 4,320 | 4,400 | 4,310 | 4,395 | 462,700 | 4,395 |
| 2017-10-12 | 4,350 | 4,370 | 4,325 | 4,340 | 193,000 | 4,340 |
| 2017-10-11 | 4,365 | 4,405 | 4,350 | 4,360 | 337,600 | 4,360 |
| 2017-10-10 | 4,360 | 4,395 | 4,355 | 4,380 | 236,100 | 4,380 |
| 2017-10-06 | 4,340 | 4,365 | 4,310 | 4,350 | 263,100 | 4,350 |
| 2017-10-05 | 4,290 | 4,335 | 4,275 | 4,335 | 222,000 | 4,335 |
| 2017-10-04 | 4,200 | 4,330 | 4,180 | 4,315 | 593,900 | 4,315 |
| 2017-10-03 | 4,100 | 4,150 | 4,090 | 4,140 | 215,500 | 4,140 |
| 2017-10-02 | 4,125 | 4,135 | 4,080 | 4,100 | 202,200 | 4,100 |
| 2017-09-29 | 4,165 | 4,170 | 4,105 | 4,125 | 327,200 | 4,125 |
| 2017-09-28 | 4,185 | 4,230 | 4,145 | 4,180 | 256,000 | 4,180 |
| 2017-09-27 | 4,215 | 4,255 | 4,195 | 4,200 | 344,000 | 4,200 |
| 2017-09-26 | 832 | 865 | 827 | 850 | 4,145,000 | 4,250 |
| 2017-09-25 | 825 | 835 | 819 | 834 | 1,745,000 | 4,170 |
| 2017-09-22 | 830 | 830 | 817 | 821 | 1,580,000 | 4,105 |
| 2017-09-21 | 833 | 836 | 827 | 830 | 1,598,000 | 4,150 |
| 2017-09-20 | 818 | 828 | 817 | 827 | 1,631,000 | 4,135 |
| 2017-09-19 | 818 | 826 | 813 | 823 | 1,714,000 | 4,115 |
| 2017-09-15 | 812 | 819 | 811 | 814 | 1,196,000 | 4,070 |
| 2017-09-14 | 828 | 830 | 809 | 815 | 2,098,000 | 4,075 |
| 2017-09-13 | 830 | 845 | 830 | 837 | 1,449,000 | 4,185 |
| 2017-09-12 | 811 | 822 | 809 | 822 | 1,875,000 | 4,110 |
| 2017-09-11 | 806 | 806 | 799 | 803 | 2,345,000 | 4,015 |
| 2017-09-08 | 807 | 816 | 806 | 809 | 2,644,000 | 4,045 |
| 2017-09-07 | 835 | 836 | 819 | 822 | 1,913,000 | 4,110 |
| 2017-09-06 | 823 | 827 | 817 | 823 | 1,743,000 | 4,115 |
| 2017-09-05 | 837 | 840 | 824 | 828 | 1,347,000 | 4,140 |
| 2017-09-04 | 840 | 840 | 825 | 828 | 1,445,000 | 4,140 |
| 2017-09-01 | 836 | 839 | 832 | 835 | 1,674,000 | 4,175 |
| 2017-08-31 | 833 | 844 | 829 | 830 | 2,028,000 | 4,150 |
| 2017-08-30 | 844 | 844 | 836 | 837 | 888,000 | 4,185 |
| 2017-08-29 | 842 | 843 | 827 | 834 | 2,406,000 | 4,170 |
| 2017-08-28 | 849 | 850 | 841 | 847 | 1,066,000 | 4,235 |
| 2017-08-25 | 838 | 845 | 833 | 842 | 1,647,000 | 4,210 |
| 2017-08-24 | 831 | 836 | 824 | 828 | 1,023,000 | 4,140 |
| 2017-08-23 | 839 | 843 | 828 | 831 | 1,942,000 | 4,155 |
| 2017-08-22 | 814 | 832 | 810 | 828 | 2,011,000 | 4,140 |
| 2017-08-21 | 812 | 814 | 799 | 808 | 2,382,000 | 4,040 |
| 2017-08-18 | 807 | 822 | 807 | 809 | 2,309,000 | 4,045 |
| 2017-08-17 | 824 | 840 | 822 | 826 | 3,049,000 | 4,130 |
| 2017-08-16 | 806 | 808 | 795 | 806 | 2,837,000 | 4,030 |
| 2017-08-15 | 805 | 809 | 797 | 799 | 2,279,000 | 3,995 |
| 2017-08-14 | 815 | 822 | 795 | 800 | 3,352,000 | 4,000 |
| 2017-08-10 | 845 | 858 | 822 | 830 | 4,864,000 | 4,150 |
| 2017-08-09 | 890 | 909 | 883 | 904 | 5,031,000 | 4,520 |
| 2017-08-08 | 884 | 892 | 880 | 883 | 955,000 | 4,415 |
| 2017-08-07 | 878 | 882 | 875 | 881 | 898,000 | 4,405 |
| 2017-08-04 | 874 | 875 | 865 | 873 | 1,387,000 | 4,365 |
| 2017-08-03 | 878 | 883 | 863 | 882 | 1,495,000 | 4,410 |
| 2017-08-02 | 875 | 886 | 863 | 881 | 1,740,000 | 4,405 |
| 2017-08-01 | 898 | 902 | 876 | 876 | 1,342,000 | 4,380 |
| 2017-07-31 | 883 | 896 | 879 | 893 | 1,353,000 | 4,465 |
| 2017-07-28 | 881 | 889 | 878 | 884 | 1,198,000 | 4,420 |
| 2017-07-27 | 874 | 892 | 873 | 886 | 1,914,000 | 4,430 |
| 2017-07-26 | 881 | 893 | 871 | 875 | 1,585,000 | 4,375 |
| 2017-07-25 | 863 | 873 | 862 | 866 | 1,098,000 | 4,330 |
| 2017-07-24 | 863 | 865 | 850 | 863 | 1,623,000 | 4,315 |
| 2017-07-21 | 895 | 902 | 874 | 877 | 2,809,000 | 4,385 |
| 2017-07-20 | 873 | 881 | 870 | 880 | 1,051,000 | 4,400 |
| 2017-07-19 | 870 | 871 | 863 | 867 | 761,000 | 4,335 |
| 2017-07-18 | 872 | 879 | 869 | 870 | 849,000 | 4,350 |
| 2017-07-14 | 868 | 885 | 865 | 881 | 1,478,000 | 4,405 |
| 2017-07-13 | 869 | 871 | 858 | 862 | 2,641,000 | 4,310 |
| 2017-07-12 | 871 | 877 | 863 | 872 | 925,000 | 4,360 |
| 2017-07-11 | 882 | 887 | 873 | 875 | 1,277,000 | 4,375 |
| 2017-07-10 | 874 | 882 | 867 | 876 | 963,000 | 4,380 |
| 2017-07-07 | 863 | 877 | 859 | 874 | 1,161,000 | 4,370 |
| 2017-07-06 | 882 | 892 | 869 | 876 | 1,761,000 | 4,380 |
| 2017-07-05 | 862 | 877 | 860 | 875 | 1,827,000 | 4,375 |
| 2017-07-04 | 869 | 873 | 848 | 856 | 1,780,000 | 4,280 |
| 2017-07-03 | 855 | 865 | 853 | 860 | 1,456,000 | 4,300 |
| 2017-06-30 | 839 | 852 | 834 | 851 | 2,122,000 | 4,255 |
| 2017-06-29 | 837 | 845 | 833 | 843 | 1,882,000 | 4,215 |
| 2017-06-28 | 824 | 836 | 823 | 827 | 1,239,000 | 4,135 |
| 2017-06-27 | 812 | 826 | 808 | 824 | 1,360,000 | 4,120 |
| 2017-06-26 | 809 | 813 | 805 | 805 | 876,000 | 4,025 |
| 2017-06-23 | 810 | 817 | 799 | 801 | 1,439,000 | 4,005 |
| 2017-06-22 | 803 | 803 | 794 | 796 | 1,834,000 | 3,980 |
| 2017-06-21 | 821 | 821 | 803 | 804 | 1,738,000 | 4,020 |
| 2017-06-20 | 817 | 829 | 815 | 823 | 2,086,000 | 4,115 |
| 2017-06-19 | 809 | 814 | 804 | 810 | 1,365,000 | 4,050 |
| 2017-06-16 | 816 | 830 | 806 | 811 | 2,454,000 | 4,055 |
| 2017-06-15 | 828 | 828 | 807 | 809 | 1,661,000 | 4,045 |
| 2017-06-14 | 854 | 855 | 828 | 833 | 2,115,000 | 4,165 |
| 2017-06-13 | 841 | 849 | 834 | 841 | 1,603,000 | 4,205 |
| 2017-06-12 | 852 | 868 | 847 | 854 | 2,376,000 | 4,270 |
| 2017-06-09 | 849 | 854 | 845 | 849 | 2,109,000 | 4,245 |
| 2017-06-08 | 858 | 859 | 846 | 847 | 2,139,000 | 4,235 |
| 2017-06-07 | 848 | 858 | 844 | 853 | 1,860,000 | 4,265 |
| 2017-06-06 | 862 | 864 | 846 | 848 | 2,362,000 | 4,240 |
| 2017-06-05 | 870 | 874 | 856 | 872 | 3,111,000 | 4,360 |
| 2017-06-02 | 867 | 894 | 867 | 892 | 5,048,000 | 4,460 |
| 2017-06-01 | 837 | 849 | 837 | 847 | 2,735,000 | 4,235 |
| 2017-05-31 | 836 | 852 | 825 | 836 | 5,318,000 | 4,180 |
| 2017-05-30 | 794 | 812 | 790 | 812 | 2,287,000 | 4,060 |
| 2017-05-29 | 806 | 806 | 796 | 798 | 2,251,000 | 3,990 |
| 2017-05-26 | 804 | 826 | 797 | 812 | 4,866,000 | 4,060 |
| 2017-05-25 | 785 | 792 | 776 | 789 | 1,726,000 | 3,945 |
| 2017-05-24 | 792 | 798 | 785 | 790 | 2,125,000 | 3,950 |
| 2017-05-23 | 779 | 783 | 773 | 779 | 1,651,000 | 3,895 |
| 2017-05-22 | 777 | 781 | 771 | 779 | 1,750,000 | 3,895 |
| 2017-05-19 | 754 | 767 | 749 | 766 | 2,562,000 | 3,830 |
| 2017-05-18 | 755 | 758 | 750 | 754 | 2,295,000 | 3,770 |
| 2017-05-17 | 786 | 786 | 770 | 770 | 1,428,000 | 3,850 |
| 2017-05-16 | 793 | 796 | 786 | 790 | 1,826,000 | 3,950 |
| 2017-05-15 | 810 | 810 | 780 | 786 | 2,605,000 | 3,930 |
| 2017-05-12 | 822 | 827 | 803 | 811 | 2,953,000 | 4,055 |
| 2017-05-11 | 826 | 828 | 816 | 825 | 2,062,000 | 4,125 |
| 2017-05-10 | 827 | 838 | 800 | 820 | 5,533,000 | 4,100 |
| 2017-05-09 | 842 | 845 | 832 | 838 | 3,024,000 | 4,190 |
| 2017-05-08 | 853 | 857 | 840 | 845 | 4,031,000 | 4,225 |
| 2017-05-02 | 832 | 843 | 830 | 838 | 1,425,000 | 4,190 |
| 2017-05-01 | 831 | 832 | 824 | 829 | 1,288,000 | 4,145 |
| 2017-04-28 | 842 | 861 | 822 | 830 | 4,430,000 | 4,150 |
| 2017-04-27 | 827 | 831 | 818 | 829 | 1,345,000 | 4,145 |
| 2017-04-26 | 827 | 837 | 819 | 829 | 3,392,000 | 4,145 |
| 2017-04-25 | 798 | 822 | 798 | 817 | 2,615,000 | 4,085 |
| 2017-04-24 | 797 | 797 | 786 | 789 | 2,307,000 | 3,945 |
| 2017-04-21 | 792 | 793 | 763 | 782 | 3,022,000 | 3,910 |
| 2017-04-20 | 771 | 789 | 765 | 780 | 3,324,000 | 3,900 |
| 2017-04-19 | 775 | 781 | 758 | 775 | 5,630,000 | 3,875 |
| 2017-04-18 | 801 | 805 | 780 | 787 | 3,187,000 | 3,935 |
| 2017-04-17 | 790 | 806 | 777 | 798 | 8,193,000 | 3,990 |
| 2017-04-14 | 781 | 786 | 762 | 767 | 2,305,000 | 3,835 |
| 2017-04-13 | 758 | 771 | 745 | 770 | 3,715,000 | 3,850 |
| 2017-04-12 | 779 | 780 | 763 | 772 | 2,316,000 | 3,860 |
| 2017-04-11 | 772 | 790 | 766 | 788 | 3,281,000 | 3,940 |
| 2017-04-10 | 771 | 778 | 767 | 777 | 1,849,000 | 3,885 |
| 2017-04-07 | 776 | 780 | 759 | 764 | 2,287,000 | 3,820 |
| 2017-04-06 | 777 | 780 | 766 | 767 | 1,861,000 | 3,835 |
| 2017-04-05 | 786 | 788 | 776 | 786 | 1,417,000 | 3,930 |
| 2017-04-04 | 788 | 788 | 773 | 778 | 1,801,000 | 3,890 |
| 2017-04-03 | 807 | 809 | 783 | 791 | 1,665,000 | 3,955 |
| 2017-03-31 | 813 | 819 | 802 | 802 | 2,552,000 | 4,010 |
| 2017-03-30 | 800 | 824 | 799 | 805 | 3,321,000 | 4,025 |
| 2017-03-29 | 802 | 804 | 788 | 793 | 2,227,000 | 3,965 |
| 2017-03-28 | 809 | 817 | 803 | 807 | 2,115,000 | 4,035 |
| 2017-03-27 | 809 | 810 | 800 | 802 | 1,790,000 | 4,010 |
| 2017-03-24 | 819 | 833 | 816 | 824 | 2,142,000 | 4,120 |
| 2017-03-23 | 816 | 822 | 811 | 820 | 3,350,000 | 4,100 |
| 2017-03-22 | 830 | 833 | 815 | 820 | 2,690,000 | 4,100 |
| 2017-03-21 | 861 | 862 | 853 | 854 | 1,010,000 | 4,270 |
| 2017-03-17 | 862 | 868 | 860 | 861 | 1,615,000 | 4,305 |
| 2017-03-16 | 871 | 881 | 865 | 869 | 1,876,000 | 4,345 |
| 2017-03-15 | 865 | 866 | 861 | 863 | 1,157,000 | 4,315 |
| 2017-03-14 | 875 | 879 | 864 | 872 | 1,939,000 | 4,360 |
| 2017-03-13 | 859 | 872 | 847 | 871 | 2,687,000 | 4,355 |
| 2017-03-10 | 871 | 874 | 861 | 867 | 3,256,000 | 4,335 |
| 2017-03-09 | 876 | 878 | 867 | 871 | 2,031,000 | 4,355 |
| 2017-03-08 | 871 | 879 | 867 | 870 | 2,707,000 | 4,350 |
| 2017-03-07 | 901 | 902 | 878 | 881 | 3,260,000 | 4,405 |
| 2017-03-06 | 902 | 906 | 895 | 897 | 979,000 | 4,485 |
| 2017-03-03 | 909 | 909 | 895 | 903 | 1,885,000 | 4,515 |
| 2017-03-02 | 927 | 932 | 916 | 918 | 2,633,000 | 4,590 |
| 2017-03-01 | 899 | 910 | 894 | 906 | 2,400,000 | 4,530 |
| 2017-02-28 | 910 | 919 | 904 | 911 | 1,874,000 | 4,555 |
| 2017-02-27 | 901 | 911 | 890 | 901 | 1,608,000 | 4,505 |
| 2017-02-24 | 926 | 929 | 906 | 911 | 3,463,000 | 4,555 |
| 2017-02-23 | 965 | 970 | 946 | 951 | 1,388,000 | 4,755 |
| 2017-02-22 | 953 | 970 | 951 | 969 | 1,637,000 | 4,845 |
| 2017-02-21 | 946 | 954 | 940 | 953 | 1,274,000 | 4,765 |
| 2017-02-20 | 951 | 951 | 938 | 944 | 1,281,000 | 4,720 |
| 2017-02-17 | 951 | 960 | 945 | 956 | 1,723,000 | 4,780 |
| 2017-02-16 | 986 | 987 | 950 | 957 | 2,763,000 | 4,785 |
| 2017-02-15 | 999 | 1,009 | 988 | 989 | 1,929,000 | 4,945 |
| 2017-02-14 | 970 | 999 | 968 | 984 | 2,454,000 | 4,920 |
| 2017-02-13 | 937 | 966 | 936 | 965 | 2,052,000 | 4,825 |
| 2017-02-10 | 934 | 934 | 915 | 926 | 1,935,000 | 4,630 |
| 2017-02-09 | 922 | 925 | 910 | 914 | 1,599,000 | 4,570 |
| 2017-02-08 | 916 | 936 | 911 | 920 | 2,611,000 | 4,600 |
| 2017-02-07 | 905 | 932 | 903 | 909 | 5,160,000 | 4,545 |
| 2017-02-06 | 969 | 970 | 945 | 950 | 2,003,000 | 4,750 |
| 2017-02-03 | 954 | 971 | 949 | 955 | 1,614,000 | 4,775 |
| 2017-02-02 | 967 | 973 | 951 | 953 | 881,000 | 4,765 |
| 2017-02-01 | 949 | 966 | 946 | 963 | 1,404,000 | 4,815 |
| 2017-01-31 | 959 | 976 | 959 | 961 | 1,971,000 | 4,805 |
| 2017-01-30 | 973 | 974 | 958 | 970 | 1,554,000 | 4,850 |
| 2017-01-27 | 984 | 987 | 975 | 982 | 1,255,000 | 4,910 |
| 2017-01-26 | 977 | 986 | 973 | 984 | 1,620,000 | 4,920 |
| 2017-01-25 | 980 | 984 | 964 | 977 | 1,246,000 | 4,885 |
| 2017-01-24 | 966 | 975 | 959 | 960 | 1,413,000 | 4,800 |
| 2017-01-23 | 949 | 978 | 935 | 963 | 2,983,000 | 4,815 |
| 2017-01-20 | 930 | 958 | 929 | 955 | 1,941,000 | 4,775 |
| 2017-01-19 | 929 | 934 | 922 | 932 | 939,000 | 4,660 |
| 2017-01-18 | 899 | 922 | 897 | 921 | 935,000 | 4,605 |
| 2017-01-17 | 918 | 932 | 908 | 909 | 1,853,000 | 4,545 |
| 2017-01-16 | 930 | 931 | 907 | 916 | 1,160,000 | 4,580 |
| 2017-01-13 | 931 | 937 | 919 | 936 | 1,572,000 | 4,680 |
| 2017-01-12 | 930 | 940 | 921 | 933 | 1,920,000 | 4,665 |
| 2017-01-11 | 901 | 925 | 899 | 920 | 1,640,000 | 4,600 |
| 2017-01-10 | 892 | 901 | 884 | 893 | 1,513,000 | 4,465 |
| 2017-01-06 | 910 | 913 | 897 | 904 | 952,000 | 4,520 |
| 2017-01-05 | 936 | 937 | 916 | 920 | 1,040,000 | 4,600 |
| 2017-01-04 | 900 | 931 | 900 | 928 | 1,322,000 | 4,640 |
分割・併合履歴 ： [2017-09-27]1株→0.2株