5741 (株)UACJ 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 | 2,929 | 2,951 | 2,914 | 2,945 | 350,300 | 2,945 |
| 2017-12-28 | 2,958 | 2,962 | 2,920 | 2,926 | 408,300 | 2,926 |
| 2017-12-27 | 2,970 | 2,992 | 2,946 | 2,954 | 469,300 | 2,954 |
| 2017-12-26 | 2,941 | 2,959 | 2,938 | 2,950 | 381,000 | 2,950 |
| 2017-12-25 | 2,965 | 3,000 | 2,923 | 2,941 | 532,700 | 2,941 |
| 2017-12-22 | 2,905 | 2,958 | 2,905 | 2,955 | 578,400 | 2,955 |
| 2017-12-21 | 2,865 | 2,897 | 2,857 | 2,882 | 433,800 | 2,882 |
| 2017-12-20 | 2,865 | 2,889 | 2,849 | 2,855 | 506,400 | 2,855 |
| 2017-12-19 | 2,876 | 2,905 | 2,837 | 2,848 | 606,600 | 2,848 |
| 2017-12-18 | 2,852 | 2,865 | 2,835 | 2,863 | 432,100 | 2,863 |
| 2017-12-15 | 2,853 | 2,853 | 2,821 | 2,827 | 500,200 | 2,827 |
| 2017-12-14 | 2,849 | 2,854 | 2,839 | 2,853 | 240,700 | 2,853 |
| 2017-12-13 | 2,890 | 2,898 | 2,846 | 2,849 | 458,400 | 2,849 |
| 2017-12-12 | 2,896 | 2,898 | 2,877 | 2,894 | 347,200 | 2,894 |
| 2017-12-11 | 2,865 | 2,905 | 2,848 | 2,886 | 571,500 | 2,886 |
| 2017-12-08 | 2,832 | 2,857 | 2,822 | 2,839 | 500,300 | 2,839 |
| 2017-12-07 | 2,835 | 2,847 | 2,821 | 2,822 | 596,500 | 2,822 |
| 2017-12-06 | 2,830 | 2,855 | 2,822 | 2,848 | 657,300 | 2,848 |
| 2017-12-05 | 2,827 | 2,844 | 2,820 | 2,834 | 507,300 | 2,834 |
| 2017-12-04 | 2,853 | 2,853 | 2,806 | 2,831 | 856,500 | 2,831 |
| 2017-12-01 | 2,880 | 2,923 | 2,866 | 2,877 | 797,600 | 2,877 |
| 2017-11-30 | 2,889 | 2,911 | 2,876 | 2,910 | 476,200 | 2,910 |
| 2017-11-29 | 2,841 | 2,879 | 2,837 | 2,876 | 426,100 | 2,876 |
| 2017-11-28 | 2,875 | 2,875 | 2,833 | 2,836 | 546,200 | 2,836 |
| 2017-11-27 | 2,918 | 2,918 | 2,873 | 2,882 | 425,800 | 2,882 |
| 2017-11-24 | 2,893 | 2,916 | 2,886 | 2,903 | 326,800 | 2,903 |
| 2017-11-22 | 2,919 | 2,921 | 2,883 | 2,893 | 722,300 | 2,893 |
| 2017-11-21 | 2,903 | 2,923 | 2,892 | 2,906 | 351,800 | 2,906 |
| 2017-11-20 | 2,898 | 2,903 | 2,862 | 2,888 | 572,200 | 2,888 |
| 2017-11-17 | 2,944 | 2,949 | 2,884 | 2,912 | 636,800 | 2,912 |
| 2017-11-16 | 2,899 | 2,987 | 2,831 | 2,907 | 1,055,900 | 2,907 |
| 2017-11-15 | 3,010 | 3,020 | 2,925 | 2,926 | 1,160,800 | 2,926 |
| 2017-11-13 | 3,135 | 3,190 | 3,110 | 3,175 | 567,100 | 3,175 |
| 2017-11-10 | 3,115 | 3,150 | 3,105 | 3,140 | 433,700 | 3,140 |
| 2017-11-09 | 3,190 | 3,235 | 3,105 | 3,155 | 753,400 | 3,155 |
| 2017-11-08 | 3,095 | 3,185 | 3,075 | 3,170 | 1,193,600 | 3,170 |
| 2017-11-07 | 3,070 | 3,150 | 3,060 | 3,130 | 1,009,500 | 3,130 |
| 2017-11-06 | 3,100 | 3,135 | 3,050 | 3,060 | 2,412,900 | 3,060 |
| 2017-11-02 | 3,350 | 3,400 | 3,345 | 3,380 | 633,900 | 3,380 |
| 2017-11-01 | 3,350 | 3,350 | 3,300 | 3,330 | 483,100 | 3,330 |
| 2017-10-31 | 3,300 | 3,335 | 3,260 | 3,320 | 589,600 | 3,320 |
| 2017-10-30 | 3,285 | 3,345 | 3,265 | 3,345 | 644,100 | 3,345 |
| 2017-10-27 | 3,275 | 3,285 | 3,250 | 3,275 | 355,100 | 3,275 |
| 2017-10-26 | 3,265 | 3,265 | 3,220 | 3,255 | 367,700 | 3,255 |
| 2017-10-25 | 3,290 | 3,340 | 3,255 | 3,275 | 653,600 | 3,275 |
| 2017-10-24 | 3,180 | 3,280 | 3,165 | 3,260 | 582,800 | 3,260 |
| 2017-10-23 | 3,190 | 3,200 | 3,145 | 3,155 | 416,500 | 3,155 |
| 2017-10-20 | 3,160 | 3,165 | 3,120 | 3,160 | 258,900 | 3,160 |
| 2017-10-19 | 3,155 | 3,165 | 3,135 | 3,140 | 390,900 | 3,140 |
| 2017-10-18 | 3,200 | 3,205 | 3,110 | 3,140 | 627,900 | 3,140 |
| 2017-10-17 | 3,280 | 3,320 | 3,195 | 3,205 | 497,400 | 3,205 |
| 2017-10-16 | 3,290 | 3,305 | 3,245 | 3,265 | 364,800 | 3,265 |
| 2017-10-13 | 3,255 | 3,290 | 3,245 | 3,260 | 367,700 | 3,260 |
| 2017-10-12 | 3,330 | 3,340 | 3,225 | 3,245 | 549,900 | 3,245 |
| 2017-10-11 | 3,380 | 3,390 | 3,290 | 3,325 | 729,600 | 3,325 |
| 2017-10-10 | 3,450 | 3,520 | 3,370 | 3,375 | 1,872,500 | 3,375 |
| 2017-10-06 | 3,260 | 3,310 | 3,260 | 3,280 | 303,400 | 3,280 |
| 2017-10-05 | 3,260 | 3,265 | 3,225 | 3,260 | 254,800 | 3,260 |
| 2017-10-04 | 3,265 | 3,320 | 3,260 | 3,285 | 630,800 | 3,285 |
| 2017-10-03 | 3,210 | 3,245 | 3,190 | 3,245 | 368,400 | 3,245 |
| 2017-10-02 | 3,215 | 3,225 | 3,165 | 3,195 | 289,700 | 3,195 |
| 2017-09-29 | 3,200 | 3,220 | 3,165 | 3,205 | 360,500 | 3,205 |
| 2017-09-28 | 3,220 | 3,235 | 3,175 | 3,220 | 348,900 | 3,220 |
| 2017-09-27 | 3,230 | 3,280 | 3,200 | 3,215 | 308,400 | 3,215 |
| 2017-09-26 | 327 | 329 | 320 | 327 | 4,228,000 | 3,270 |
| 2017-09-25 | 330 | 330 | 324 | 325 | 3,242,000 | 3,250 |
| 2017-09-22 | 325 | 326 | 316 | 326 | 5,884,000 | 3,260 |
| 2017-09-21 | 328 | 333 | 325 | 329 | 7,766,000 | 3,290 |
| 2017-09-20 | 315 | 326 | 314 | 326 | 7,311,000 | 3,260 |
| 2017-09-19 | 320 | 327 | 318 | 323 | 12,717,000 | 3,230 |
| 2017-09-15 | 301 | 306 | 300 | 304 | 5,135,000 | 3,040 |
| 2017-09-14 | 301 | 302 | 297 | 298 | 3,556,000 | 2,980 |
| 2017-09-13 | 296 | 303 | 296 | 301 | 7,235,000 | 3,010 |
| 2017-09-12 | 295 | 296 | 291 | 295 | 2,835,000 | 2,950 |
| 2017-09-11 | 291 | 295 | 288 | 292 | 4,611,000 | 2,920 |
| 2017-09-08 | 286 | 290 | 286 | 288 | 3,722,000 | 2,880 |
| 2017-09-07 | 288 | 290 | 285 | 287 | 4,986,000 | 2,870 |
| 2017-09-06 | 286 | 291 | 285 | 289 | 4,909,000 | 2,890 |
| 2017-09-05 | 292 | 295 | 287 | 289 | 4,156,000 | 2,890 |
| 2017-09-04 | 297 | 297 | 290 | 293 | 3,711,000 | 2,930 |
| 2017-09-01 | 298 | 300 | 295 | 298 | 4,935,000 | 2,980 |
| 2017-08-31 | 300 | 300 | 296 | 297 | 5,743,000 | 2,970 |
| 2017-08-30 | 301 | 301 | 297 | 300 | 5,093,000 | 3,000 |
| 2017-08-29 | 297 | 301 | 296 | 300 | 4,507,000 | 3,000 |
| 2017-08-28 | 300 | 302 | 296 | 301 | 4,185,000 | 3,010 |
| 2017-08-25 | 296 | 300 | 295 | 299 | 5,267,000 | 2,990 |
| 2017-08-24 | 295 | 297 | 293 | 295 | 4,149,000 | 2,950 |
| 2017-08-23 | 296 | 298 | 292 | 297 | 9,061,000 | 2,970 |
| 2017-08-22 | 284 | 293 | 283 | 293 | 6,978,000 | 2,930 |
| 2017-08-21 | 287 | 288 | 280 | 284 | 4,996,000 | 2,840 |
| 2017-08-18 | 284 | 289 | 283 | 288 | 10,196,000 | 2,880 |
| 2017-08-17 | 275 | 289 | 275 | 287 | 12,393,000 | 2,870 |
| 2017-08-16 | 278 | 279 | 274 | 275 | 7,901,000 | 2,750 |
| 2017-08-15 | 276 | 279 | 274 | 278 | 6,560,000 | 2,780 |
| 2017-08-14 | 277 | 279 | 274 | 275 | 6,290,000 | 2,750 |
| 2017-08-10 | 283 | 285 | 279 | 280 | 6,951,000 | 2,800 |
| 2017-08-09 | 285 | 287 | 281 | 285 | 7,501,000 | 2,850 |
| 2017-08-08 | 286 | 289 | 285 | 285 | 4,681,000 | 2,850 |
| 2017-08-07 | 288 | 289 | 284 | 284 | 6,554,000 | 2,840 |
| 2017-08-04 | 295 | 296 | 284 | 286 | 15,461,000 | 2,860 |
| 2017-08-03 | 295 | 306 | 294 | 298 | 16,185,000 | 2,980 |
| 2017-08-02 | 327 | 332 | 324 | 327 | 4,742,000 | 3,270 |
| 2017-08-01 | 327 | 327 | 316 | 323 | 4,222,000 | 3,230 |
| 2017-07-31 | 328 | 331 | 326 | 326 | 3,022,000 | 3,260 |
| 2017-07-28 | 334 | 336 | 328 | 330 | 3,600,000 | 3,300 |
| 2017-07-27 | 330 | 338 | 328 | 334 | 4,920,000 | 3,340 |
| 2017-07-26 | 335 | 339 | 334 | 334 | 5,940,000 | 3,340 |
| 2017-07-25 | 329 | 334 | 326 | 328 | 4,880,000 | 3,280 |
| 2017-07-24 | 323 | 329 | 320 | 328 | 2,322,000 | 3,280 |
| 2017-07-21 | 328 | 330 | 327 | 328 | 3,284,000 | 3,280 |
| 2017-07-20 | 323 | 330 | 323 | 327 | 4,632,000 | 3,270 |
| 2017-07-19 | 318 | 321 | 317 | 320 | 2,412,000 | 3,200 |
| 2017-07-18 | 316 | 321 | 316 | 319 | 2,586,000 | 3,190 |
| 2017-07-14 | 318 | 320 | 316 | 319 | 2,741,000 | 3,190 |
| 2017-07-13 | 315 | 319 | 313 | 315 | 2,458,000 | 3,150 |
| 2017-07-12 | 321 | 321 | 315 | 315 | 2,992,000 | 3,150 |
| 2017-07-11 | 319 | 322 | 318 | 320 | 1,659,000 | 3,200 |
| 2017-07-10 | 321 | 322 | 317 | 319 | 2,945,000 | 3,190 |
| 2017-07-07 | 313 | 321 | 313 | 318 | 4,189,000 | 3,180 |
| 2017-07-06 | 313 | 318 | 313 | 317 | 4,006,000 | 3,170 |
| 2017-07-05 | 310 | 316 | 307 | 315 | 5,861,000 | 3,150 |
| 2017-07-04 | 315 | 317 | 310 | 311 | 5,215,000 | 3,110 |
| 2017-07-03 | 308 | 315 | 308 | 312 | 5,106,000 | 3,120 |
| 2017-06-30 | 299 | 308 | 298 | 308 | 6,523,000 | 3,080 |
| 2017-06-29 | 300 | 303 | 296 | 299 | 5,318,000 | 2,990 |
| 2017-06-28 | 295 | 299 | 295 | 298 | 3,931,000 | 2,980 |
| 2017-06-27 | 290 | 296 | 290 | 295 | 2,961,000 | 2,950 |
| 2017-06-26 | 289 | 292 | 288 | 290 | 2,377,000 | 2,900 |
| 2017-06-23 | 288 | 290 | 286 | 287 | 2,907,000 | 2,870 |
| 2017-06-22 | 289 | 290 | 287 | 287 | 1,891,000 | 2,870 |
| 2017-06-21 | 290 | 291 | 288 | 289 | 2,579,000 | 2,890 |
| 2017-06-20 | 288 | 292 | 288 | 291 | 3,721,000 | 2,910 |
| 2017-06-19 | 290 | 291 | 286 | 287 | 3,163,000 | 2,870 |
| 2017-06-16 | 290 | 293 | 288 | 289 | 5,653,000 | 2,890 |
| 2017-06-15 | 286 | 292 | 286 | 291 | 6,094,000 | 2,910 |
| 2017-06-14 | 292 | 292 | 285 | 288 | 4,232,000 | 2,880 |
| 2017-06-13 | 289 | 291 | 286 | 290 | 3,737,000 | 2,900 |
| 2017-06-12 | 289 | 294 | 288 | 290 | 4,466,000 | 2,900 |
| 2017-06-09 | 287 | 291 | 286 | 289 | 3,910,000 | 2,890 |
| 2017-06-08 | 288 | 289 | 285 | 286 | 4,523,000 | 2,860 |
| 2017-06-07 | 287 | 289 | 285 | 287 | 3,551,000 | 2,870 |
| 2017-06-06 | 288 | 290 | 284 | 287 | 5,126,000 | 2,870 |
| 2017-06-05 | 295 | 295 | 287 | 288 | 5,896,000 | 2,880 |
| 2017-06-02 | 293 | 298 | 291 | 296 | 7,092,000 | 2,960 |
| 2017-06-01 | 286 | 295 | 285 | 290 | 5,248,000 | 2,900 |
| 2017-05-31 | 289 | 291 | 286 | 288 | 4,005,000 | 2,880 |
| 2017-05-30 | 289 | 293 | 286 | 291 | 3,824,000 | 2,910 |
| 2017-05-29 | 293 | 294 | 289 | 291 | 3,721,000 | 2,910 |
| 2017-05-26 | 295 | 296 | 292 | 293 | 4,267,000 | 2,930 |
| 2017-05-25 | 296 | 297 | 293 | 294 | 5,115,000 | 2,940 |
| 2017-05-24 | 299 | 301 | 296 | 298 | 3,206,000 | 2,980 |
| 2017-05-23 | 302 | 303 | 296 | 296 | 5,983,000 | 2,960 |
| 2017-05-22 | 305 | 305 | 299 | 303 | 5,152,000 | 3,030 |
| 2017-05-19 | 301 | 309 | 297 | 307 | 5,708,000 | 3,070 |
| 2017-05-18 | 300 | 304 | 297 | 298 | 6,439,000 | 2,980 |
| 2017-05-17 | 311 | 312 | 306 | 308 | 3,458,000 | 3,080 |
| 2017-05-16 | 319 | 319 | 312 | 315 | 4,845,000 | 3,150 |
| 2017-05-15 | 323 | 323 | 309 | 313 | 7,812,000 | 3,130 |
| 2017-05-12 | 320 | 325 | 316 | 324 | 5,450,000 | 3,240 |
| 2017-05-11 | 330 | 332 | 318 | 323 | 17,627,000 | 3,230 |
| 2017-05-10 | 306 | 317 | 306 | 309 | 7,035,000 | 3,090 |
| 2017-05-09 | 306 | 306 | 302 | 305 | 3,485,000 | 3,050 |
| 2017-05-08 | 312 | 313 | 307 | 308 | 4,835,000 | 3,080 |
| 2017-05-02 | 299 | 309 | 299 | 307 | 5,581,000 | 3,070 |
| 2017-05-01 | 296 | 299 | 295 | 299 | 1,660,000 | 2,990 |
| 2017-04-28 | 298 | 299 | 292 | 296 | 3,322,000 | 2,960 |
| 2017-04-27 | 298 | 301 | 295 | 298 | 3,908,000 | 2,980 |
| 2017-04-26 | 295 | 303 | 294 | 302 | 5,865,000 | 3,020 |
| 2017-04-25 | 287 | 294 | 286 | 292 | 3,690,000 | 2,920 |
| 2017-04-24 | 293 | 294 | 285 | 287 | 3,209,000 | 2,870 |
| 2017-04-21 | 287 | 289 | 283 | 289 | 2,498,000 | 2,890 |
| 2017-04-20 | 279 | 286 | 278 | 282 | 4,628,000 | 2,820 |
| 2017-04-19 | 284 | 285 | 278 | 279 | 3,526,000 | 2,790 |
| 2017-04-18 | 283 | 286 | 278 | 280 | 2,998,000 | 2,800 |
| 2017-04-17 | 274 | 280 | 273 | 278 | 3,013,000 | 2,780 |
| 2017-04-14 | 278 | 281 | 273 | 275 | 4,322,000 | 2,750 |
| 2017-04-13 | 282 | 283 | 272 | 281 | 5,841,000 | 2,810 |
| 2017-04-12 | 286 | 287 | 282 | 283 | 3,509,000 | 2,830 |
| 2017-04-11 | 297 | 297 | 288 | 289 | 4,471,000 | 2,890 |
| 2017-04-10 | 298 | 300 | 294 | 298 | 4,465,000 | 2,980 |
| 2017-04-07 | 291 | 294 | 287 | 293 | 5,788,000 | 2,930 |
| 2017-04-06 | 289 | 296 | 286 | 290 | 7,331,000 | 2,900 |
| 2017-04-05 | 293 | 294 | 288 | 290 | 2,781,000 | 2,900 |
| 2017-04-04 | 300 | 300 | 287 | 290 | 6,955,000 | 2,900 |
| 2017-04-03 | 294 | 305 | 293 | 300 | 11,351,000 | 3,000 |
| 2017-03-31 | 301 | 303 | 291 | 292 | 9,192,000 | 2,920 |
| 2017-03-30 | 287 | 302 | 287 | 296 | 20,560,000 | 2,960 |
| 2017-03-29 | 282 | 291 | 279 | 282 | 5,671,000 | 2,820 |
| 2017-03-28 | 283 | 283 | 280 | 283 | 4,370,000 | 2,830 |
| 2017-03-27 | 282 | 283 | 278 | 278 | 3,261,000 | 2,780 |
| 2017-03-24 | 281 | 285 | 279 | 285 | 6,583,000 | 2,850 |
| 2017-03-23 | 280 | 281 | 276 | 280 | 3,871,000 | 2,800 |
| 2017-03-22 | 283 | 284 | 279 | 280 | 26,097,000 | 2,800 |
| 2017-03-21 | 287 | 292 | 286 | 289 | 6,421,000 | 2,890 |
| 2017-03-17 | 290 | 292 | 288 | 289 | 4,442,000 | 2,890 |
| 2017-03-16 | 283 | 291 | 283 | 290 | 6,817,000 | 2,900 |
| 2017-03-15 | 288 | 289 | 285 | 287 | 5,644,000 | 2,870 |
| 2017-03-14 | 287 | 290 | 282 | 288 | 14,723,000 | 2,880 |
| 2017-03-13 | 275 | 291 | 273 | 285 | 12,396,000 | 2,850 |
| 2017-03-10 | 275 | 278 | 273 | 276 | 7,647,000 | 2,760 |
| 2017-03-09 | 278 | 281 | 275 | 278 | 4,902,000 | 2,780 |
| 2017-03-08 | 285 | 285 | 276 | 278 | 8,105,000 | 2,780 |
| 2017-03-07 | 287 | 292 | 287 | 289 | 4,424,000 | 2,890 |
| 2017-03-06 | 287 | 294 | 285 | 288 | 10,004,000 | 2,880 |
| 2017-03-03 | 315 | 317 | 314 | 317 | 2,468,000 | 3,170 |
| 2017-03-02 | 314 | 321 | 314 | 318 | 3,057,000 | 3,180 |
| 2017-03-01 | 310 | 310 | 303 | 309 | 3,696,000 | 3,090 |
| 2017-02-28 | 313 | 314 | 309 | 309 | 2,114,000 | 3,090 |
| 2017-02-27 | 315 | 315 | 308 | 309 | 2,977,000 | 3,090 |
| 2017-02-24 | 320 | 321 | 314 | 316 | 3,758,000 | 3,160 |
| 2017-02-23 | 324 | 325 | 321 | 323 | 2,588,000 | 3,230 |
| 2017-02-22 | 322 | 322 | 317 | 320 | 3,951,000 | 3,200 |
| 2017-02-21 | 319 | 321 | 314 | 319 | 2,996,000 | 3,190 |
| 2017-02-20 | 325 | 332 | 319 | 321 | 5,285,000 | 3,210 |
| 2017-02-17 | 313 | 317 | 308 | 315 | 2,255,000 | 3,150 |
| 2017-02-16 | 321 | 322 | 312 | 313 | 3,259,000 | 3,130 |
| 2017-02-15 | 319 | 324 | 317 | 317 | 2,553,000 | 3,170 |
| 2017-02-14 | 319 | 326 | 319 | 320 | 3,193,000 | 3,200 |
| 2017-02-13 | 307 | 320 | 307 | 317 | 4,396,000 | 3,170 |
| 2017-02-10 | 305 | 305 | 301 | 302 | 2,422,000 | 3,020 |
| 2017-02-09 | 303 | 303 | 298 | 302 | 2,947,000 | 3,020 |
| 2017-02-08 | 301 | 304 | 298 | 304 | 2,925,000 | 3,040 |
| 2017-02-07 | 306 | 307 | 300 | 302 | 3,580,000 | 3,020 |
| 2017-02-06 | 320 | 320 | 301 | 306 | 11,493,000 | 3,060 |
| 2017-02-03 | 365 | 365 | 351 | 355 | 2,732,000 | 3,550 |
| 2017-02-02 | 363 | 367 | 358 | 359 | 1,775,000 | 3,590 |
| 2017-02-01 | 356 | 362 | 354 | 362 | 2,105,000 | 3,620 |
| 2017-01-31 | 358 | 362 | 353 | 355 | 2,084,000 | 3,550 |
| 2017-01-30 | 359 | 365 | 358 | 364 | 1,551,000 | 3,640 |
| 2017-01-27 | 359 | 361 | 354 | 360 | 2,480,000 | 3,600 |
| 2017-01-26 | 362 | 363 | 353 | 355 | 2,772,000 | 3,550 |
| 2017-01-25 | 355 | 360 | 353 | 357 | 2,349,000 | 3,570 |
| 2017-01-24 | 344 | 351 | 343 | 345 | 1,496,000 | 3,450 |
| 2017-01-23 | 341 | 355 | 341 | 348 | 2,276,000 | 3,480 |
| 2017-01-20 | 337 | 352 | 336 | 349 | 3,931,000 | 3,490 |
| 2017-01-19 | 336 | 338 | 334 | 337 | 1,291,000 | 3,370 |
| 2017-01-18 | 324 | 335 | 322 | 332 | 1,758,000 | 3,320 |
| 2017-01-17 | 330 | 332 | 324 | 326 | 1,418,000 | 3,260 |
| 2017-01-16 | 337 | 338 | 331 | 333 | 1,503,000 | 3,330 |
| 2017-01-13 | 336 | 339 | 331 | 337 | 1,976,000 | 3,370 |
| 2017-01-12 | 332 | 337 | 330 | 336 | 2,371,000 | 3,360 |
| 2017-01-11 | 327 | 332 | 326 | 329 | 1,617,000 | 3,290 |
| 2017-01-10 | 324 | 327 | 319 | 323 | 2,338,000 | 3,230 |
| 2017-01-06 | 328 | 329 | 324 | 325 | 2,545,000 | 3,250 |
| 2017-01-05 | 340 | 341 | 331 | 334 | 1,996,000 | 3,340 |
| 2017-01-04 | 323 | 343 | 323 | 341 | 5,532,000 | 3,410 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
