5983 イワブチ(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 | 6,500 | 6,500 | 6,500 | 6,500 | 300 | 6,500 |
| 2017-12-27 | 6,480 | 6,480 | 6,480 | 6,480 | 300 | 6,480 |
| 2017-12-26 | 6,400 | 6,400 | 6,390 | 6,400 | 800 | 6,400 |
| 2017-12-25 | 6,370 | 6,380 | 6,370 | 6,370 | 1,400 | 6,370 |
| 2017-12-22 | 6,350 | 6,370 | 6,350 | 6,370 | 600 | 6,370 |
| 2017-12-21 | 6,300 | 6,400 | 6,300 | 6,310 | 600 | 6,310 |
| 2017-12-20 | 6,210 | 6,250 | 6,200 | 6,210 | 3,100 | 6,210 |
| 2017-12-19 | 6,230 | 6,230 | 6,200 | 6,200 | 200 | 6,200 |
| 2017-12-18 | 6,250 | 6,250 | 6,250 | 6,250 | 200 | 6,250 |
| 2017-12-15 | 6,200 | 6,200 | 6,190 | 6,190 | 200 | 6,190 |
| 2017-12-14 | 6,210 | 6,220 | 6,090 | 6,210 | 3,200 | 6,210 |
| 2017-12-13 | 6,210 | 6,210 | 6,150 | 6,150 | 200 | 6,150 |
| 2017-12-12 | 6,170 | 6,170 | 6,160 | 6,160 | 800 | 6,160 |
| 2017-12-11 | 6,160 | 6,160 | 6,160 | 6,160 | 100 | 6,160 |
| 2017-12-08 | 6,260 | 6,270 | 6,160 | 6,160 | 1,300 | 6,160 |
| 2017-12-07 | 6,260 | 6,260 | 6,260 | 6,260 | 300 | 6,260 |
| 2017-12-06 | 6,270 | 6,270 | 6,170 | 6,230 | 1,600 | 6,230 |
| 2017-12-05 | 6,100 | 6,210 | 6,100 | 6,170 | 1,500 | 6,170 |
| 2017-12-04 | 6,070 | 6,090 | 6,070 | 6,090 | 700 | 6,090 |
| 2017-12-01 | 6,070 | 6,070 | 6,070 | 6,070 | 100 | 6,070 |
| 2017-11-30 | 6,050 | 6,050 | 6,050 | 6,050 | 600 | 6,050 |
| 2017-11-29 | 6,050 | 6,050 | 6,050 | 6,050 | 100 | 6,050 |
| 2017-11-28 | 6,040 | 6,040 | 6,040 | 6,040 | 500 | 6,040 |
| 2017-11-27 | 6,030 | 6,030 | 6,030 | 6,030 | 300 | 6,030 |
| 2017-11-24 | 6,020 | 6,030 | 6,020 | 6,030 | 400 | 6,030 |
| 2017-11-22 | 6,010 | 6,010 | 6,010 | 6,010 | 100 | 6,010 |
| 2017-11-21 | 6,000 | 6,000 | 6,000 | 6,000 | 1,100 | 6,000 |
| 2017-11-20 | 6,000 | 6,000 | 6,000 | 6,000 | 900 | 6,000 |
| 2017-11-17 | 5,990 | 5,990 | 5,990 | 5,990 | 100 | 5,990 |
| 2017-11-16 | 5,970 | 5,970 | 5,940 | 5,940 | 200 | 5,940 |
| 2017-11-15 | 6,000 | 6,000 | 5,940 | 5,940 | 500 | 5,940 |
| 2017-11-13 | 6,020 | 6,020 | 5,950 | 6,000 | 1,700 | 6,000 |
| 2017-11-10 | 6,150 | 6,150 | 6,040 | 6,040 | 600 | 6,040 |
| 2017-11-09 | 6,090 | 6,150 | 6,090 | 6,150 | 700 | 6,150 |
| 2017-11-08 | 6,100 | 6,100 | 6,040 | 6,080 | 700 | 6,080 |
| 2017-11-07 | 6,100 | 6,100 | 6,100 | 6,100 | 200 | 6,100 |
| 2017-11-06 | 6,060 | 6,090 | 6,000 | 6,090 | 1,200 | 6,090 |
| 2017-11-02 | 5,980 | 6,060 | 5,980 | 6,060 | 600 | 6,060 |
| 2017-11-01 | 5,990 | 6,000 | 5,920 | 5,920 | 1,200 | 5,920 |
| 2017-10-31 | 5,950 | 5,960 | 5,950 | 5,960 | 200 | 5,960 |
| 2017-10-30 | 5,960 | 5,960 | 5,910 | 5,940 | 600 | 5,940 |
| 2017-10-27 | 5,970 | 5,980 | 5,910 | 5,910 | 600 | 5,910 |
| 2017-10-26 | 5,900 | 5,940 | 5,900 | 5,940 | 400 | 5,940 |
| 2017-10-25 | 5,940 | 5,940 | 5,940 | 5,940 | 200 | 5,940 |
| 2017-10-24 | 5,940 | 5,940 | 5,940 | 5,940 | 200 | 5,940 |
| 2017-10-23 | 5,940 | 5,950 | 5,940 | 5,950 | 500 | 5,950 |
| 2017-10-20 | 5,920 | 5,950 | 5,920 | 5,940 | 1,100 | 5,940 |
| 2017-10-19 | 5,900 | 5,930 | 5,900 | 5,920 | 600 | 5,920 |
| 2017-10-18 | 5,900 | 5,940 | 5,880 | 5,900 | 1,800 | 5,900 |
| 2017-10-17 | 5,900 | 5,900 | 5,900 | 5,900 | 400 | 5,900 |
| 2017-10-16 | 5,890 | 5,910 | 5,890 | 5,900 | 600 | 5,900 |
| 2017-10-13 | 5,880 | 5,900 | 5,880 | 5,900 | 1,600 | 5,900 |
| 2017-10-12 | 5,870 | 5,880 | 5,870 | 5,880 | 400 | 5,880 |
| 2017-10-11 | 5,880 | 5,880 | 5,860 | 5,870 | 1,200 | 5,870 |
| 2017-10-10 | 5,850 | 5,860 | 5,850 | 5,860 | 400 | 5,860 |
| 2017-10-06 | 5,860 | 5,860 | 5,860 | 5,860 | 300 | 5,860 |
| 2017-10-05 | 5,860 | 5,860 | 5,860 | 5,860 | 300 | 5,860 |
| 2017-10-04 | 5,880 | 5,900 | 5,880 | 5,900 | 700 | 5,900 |
| 2017-10-03 | 5,850 | 5,870 | 5,850 | 5,870 | 800 | 5,870 |
| 2017-10-02 | 5,840 | 5,860 | 5,840 | 5,860 | 400 | 5,860 |
| 2017-09-29 | 5,880 | 5,880 | 5,830 | 5,830 | 300 | 5,830 |
| 2017-09-28 | 5,850 | 5,880 | 5,850 | 5,880 | 900 | 5,880 |
| 2017-09-27 | 5,840 | 5,850 | 5,840 | 5,850 | 400 | 5,850 |
| 2017-09-26 | 5,900 | 5,910 | 5,900 | 5,900 | 700 | 5,900 |
| 2017-09-25 | 5,890 | 5,900 | 5,890 | 5,900 | 1,000 | 5,900 |
| 2017-09-21 | 5,880 | 5,880 | 5,880 | 5,880 | 600 | 5,880 |
| 2017-09-20 | 5,880 | 5,880 | 5,870 | 5,880 | 1,100 | 5,880 |
| 2017-09-19 | 5,850 | 5,880 | 5,850 | 5,880 | 800 | 5,880 |
| 2017-09-15 | 5,830 | 5,850 | 5,830 | 5,850 | 500 | 5,850 |
| 2017-09-14 | 5,820 | 5,830 | 5,820 | 5,830 | 700 | 5,830 |
| 2017-09-13 | 5,830 | 5,830 | 5,810 | 5,830 | 1,200 | 5,830 |
| 2017-09-12 | 5,830 | 5,830 | 5,830 | 5,830 | 400 | 5,830 |
| 2017-09-11 | 5,850 | 5,850 | 5,850 | 5,850 | 300 | 5,850 |
| 2017-09-08 | 5,850 | 5,860 | 5,850 | 5,860 | 300 | 5,860 |
| 2017-09-07 | 5,820 | 5,850 | 5,820 | 5,850 | 300 | 5,850 |
| 2017-09-06 | 5,850 | 5,850 | 5,810 | 5,820 | 1,000 | 5,820 |
| 2017-09-05 | 5,840 | 5,850 | 5,820 | 5,850 | 400 | 5,850 |
| 2017-09-04 | 5,860 | 5,860 | 5,840 | 5,840 | 500 | 5,840 |
| 2017-09-01 | 5,870 | 5,870 | 5,870 | 5,870 | 100 | 5,870 |
| 2017-08-31 | 5,860 | 5,870 | 5,860 | 5,870 | 400 | 5,870 |
| 2017-08-30 | 5,930 | 5,930 | 5,810 | 5,860 | 1,600 | 5,860 |
| 2017-08-29 | 5,960 | 5,960 | 5,940 | 5,940 | 400 | 5,940 |
| 2017-08-25 | 5,960 | 5,960 | 5,950 | 5,950 | 300 | 5,950 |
| 2017-08-23 | 5,950 | 5,950 | 5,950 | 5,950 | 100 | 5,950 |
| 2017-08-21 | 5,950 | 5,950 | 5,950 | 5,950 | 300 | 5,950 |
| 2017-08-17 | 5,950 | 5,950 | 5,890 | 5,950 | 500 | 5,950 |
| 2017-08-16 | 5,900 | 5,900 | 5,900 | 5,900 | 500 | 5,900 |
| 2017-08-15 | 5,910 | 5,910 | 5,910 | 5,910 | 100 | 5,910 |
| 2017-08-14 | 5,870 | 5,910 | 5,870 | 5,910 | 200 | 5,910 |
| 2017-08-10 | 5,870 | 5,870 | 5,870 | 5,870 | 700 | 5,870 |
| 2017-08-09 | 5,900 | 5,900 | 5,860 | 5,860 | 600 | 5,860 |
| 2017-08-08 | 5,920 | 5,920 | 5,920 | 5,920 | 100 | 5,920 |
| 2017-08-07 | 5,960 | 5,960 | 5,960 | 5,960 | 100 | 5,960 |
| 2017-08-04 | 5,940 | 5,960 | 5,940 | 5,960 | 300 | 5,960 |
| 2017-08-03 | 5,980 | 5,980 | 5,910 | 5,940 | 800 | 5,940 |
| 2017-08-02 | 5,900 | 5,940 | 5,900 | 5,940 | 500 | 5,940 |
| 2017-08-01 | 6,020 | 6,020 | 5,950 | 5,950 | 1,000 | 5,950 |
| 2017-07-31 | 6,150 | 6,150 | 6,150 | 6,150 | 700 | 6,150 |
| 2017-07-28 | 5,950 | 6,120 | 5,950 | 6,000 | 1,100 | 6,000 |
| 2017-07-27 | 5,940 | 6,110 | 5,940 | 5,940 | 4,700 | 5,940 |
| 2017-07-26 | 5,900 | 5,940 | 5,900 | 5,940 | 1,200 | 5,940 |
| 2017-07-25 | 5,880 | 5,890 | 5,880 | 5,880 | 800 | 5,880 |
| 2017-07-24 | 5,840 | 5,880 | 5,840 | 5,880 | 600 | 5,880 |
| 2017-07-21 | 5,870 | 5,870 | 5,870 | 5,870 | 300 | 5,870 |
| 2017-07-20 | 5,860 | 5,860 | 5,860 | 5,860 | 1,900 | 5,860 |
| 2017-07-19 | 5,860 | 5,860 | 5,860 | 5,860 | 900 | 5,860 |
| 2017-07-18 | 5,840 | 5,840 | 5,840 | 5,840 | 100 | 5,840 |
| 2017-07-14 | 5,810 | 5,840 | 5,810 | 5,840 | 1,100 | 5,840 |
| 2017-07-13 | 5,800 | 5,810 | 5,800 | 5,810 | 400 | 5,810 |
| 2017-07-12 | 5,780 | 5,780 | 5,770 | 5,780 | 300 | 5,780 |
| 2017-07-11 | 5,770 | 5,800 | 5,710 | 5,780 | 1,800 | 5,780 |
| 2017-07-10 | 5,750 | 5,750 | 5,740 | 5,740 | 500 | 5,740 |
| 2017-07-07 | 5,750 | 5,760 | 5,740 | 5,750 | 600 | 5,750 |
| 2017-07-06 | 5,680 | 5,680 | 5,680 | 5,680 | 300 | 5,680 |
| 2017-07-05 | 5,680 | 5,680 | 5,670 | 5,670 | 400 | 5,670 |
| 2017-07-04 | 5,690 | 5,690 | 5,640 | 5,670 | 1,700 | 5,670 |
| 2017-07-03 | 5,700 | 5,730 | 5,690 | 5,690 | 800 | 5,690 |
| 2017-06-30 | 5,740 | 5,740 | 5,700 | 5,700 | 900 | 5,700 |
| 2017-06-29 | 5,680 | 5,740 | 5,670 | 5,740 | 1,300 | 5,740 |
| 2017-06-28 | 5,600 | 5,900 | 5,600 | 5,700 | 2,600 | 5,700 |
| 2017-06-27 | 5,550 | 5,580 | 5,550 | 5,580 | 900 | 5,580 |
| 2017-06-26 | 5,520 | 5,530 | 5,520 | 5,530 | 700 | 5,530 |
| 2017-06-23 | 5,530 | 5,530 | 5,510 | 5,510 | 300 | 5,510 |
| 2017-06-22 | 5,510 | 5,530 | 5,510 | 5,530 | 900 | 5,530 |
| 2017-06-21 | 5,500 | 5,500 | 5,500 | 5,500 | 200 | 5,500 |
| 2017-06-20 | 5,480 | 5,500 | 5,480 | 5,500 | 900 | 5,500 |
| 2017-06-19 | 5,460 | 5,480 | 5,460 | 5,480 | 900 | 5,480 |
| 2017-06-16 | 5,450 | 5,450 | 5,450 | 5,450 | 300 | 5,450 |
| 2017-06-15 | 5,460 | 5,460 | 5,450 | 5,450 | 200 | 5,450 |
| 2017-06-13 | 5,400 | 5,430 | 5,400 | 5,430 | 700 | 5,430 |
| 2017-06-12 | 5,430 | 5,430 | 5,430 | 5,430 | 100 | 5,430 |
| 2017-06-09 | 5,430 | 5,430 | 5,430 | 5,430 | 100 | 5,430 |
| 2017-06-08 | 5,430 | 5,430 | 5,430 | 5,430 | 200 | 5,430 |
| 2017-06-05 | 5,400 | 5,400 | 5,400 | 5,400 | 300 | 5,400 |
| 2017-06-02 | 5,370 | 5,390 | 5,370 | 5,390 | 800 | 5,390 |
| 2017-06-01 | 5,370 | 5,370 | 5,370 | 5,370 | 100 | 5,370 |
| 2017-05-31 | 5,370 | 5,370 | 5,370 | 5,370 | 700 | 5,370 |
| 2017-05-30 | 5,360 | 5,360 | 5,360 | 5,360 | 200 | 5,360 |
| 2017-05-29 | 5,380 | 5,380 | 5,360 | 5,360 | 300 | 5,360 |
| 2017-05-26 | 5,370 | 5,370 | 5,370 | 5,370 | 400 | 5,370 |
| 2017-05-25 | 5,340 | 5,370 | 5,340 | 5,370 | 800 | 5,370 |
| 2017-05-24 | 5,340 | 5,340 | 5,340 | 5,340 | 200 | 5,340 |
| 2017-05-23 | 5,350 | 5,350 | 5,340 | 5,340 | 1,600 | 5,340 |
| 2017-05-22 | 5,340 | 5,350 | 5,340 | 5,350 | 200 | 5,350 |
| 2017-05-17 | 5,340 | 5,340 | 5,330 | 5,330 | 300 | 5,330 |
| 2017-05-16 | 5,360 | 5,370 | 5,360 | 5,370 | 200 | 5,370 |
| 2017-05-15 | 5,350 | 5,350 | 5,350 | 5,350 | 100 | 5,350 |
| 2017-05-11 | 5,330 | 5,350 | 5,330 | 5,350 | 500 | 5,350 |
| 2017-05-10 | 5,300 | 5,300 | 5,300 | 5,300 | 100 | 5,300 |
| 2017-05-09 | 5,300 | 5,300 | 5,300 | 5,300 | 100 | 5,300 |
| 2017-05-08 | 5,300 | 5,300 | 5,300 | 5,300 | 100 | 5,300 |
| 2017-05-02 | 5,220 | 5,260 | 5,220 | 5,260 | 1,600 | 5,260 |
| 2017-05-01 | 5,230 | 5,230 | 5,230 | 5,230 | 200 | 5,230 |
| 2017-04-28 | 5,230 | 5,230 | 5,230 | 5,230 | 200 | 5,230 |
| 2017-04-27 | 5,230 | 5,230 | 5,230 | 5,230 | 200 | 5,230 |
| 2017-04-26 | 5,230 | 5,230 | 5,230 | 5,230 | 300 | 5,230 |
| 2017-04-21 | 5,150 | 5,180 | 5,150 | 5,180 | 200 | 5,180 |
| 2017-04-19 | 5,130 | 5,130 | 5,130 | 5,130 | 300 | 5,130 |
| 2017-04-18 | 5,130 | 5,130 | 5,130 | 5,130 | 1,000 | 5,130 |
| 2017-04-17 | 5,120 | 5,130 | 5,120 | 5,130 | 400 | 5,130 |
| 2017-04-14 | 5,150 | 5,150 | 5,060 | 5,130 | 1,900 | 5,130 |
| 2017-04-13 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 5,200 |
| 2017-04-12 | 5,200 | 5,200 | 5,200 | 5,200 | 1,100 | 5,200 |
| 2017-04-11 | 5,250 | 5,250 | 5,200 | 5,200 | 400 | 5,200 |
| 2017-04-10 | 5,300 | 5,300 | 5,250 | 5,250 | 400 | 5,250 |
| 2017-04-07 | 5,340 | 5,340 | 5,330 | 5,330 | 400 | 5,330 |
| 2017-04-06 | 5,360 | 5,360 | 5,340 | 5,340 | 1,300 | 5,340 |
| 2017-04-05 | 5,410 | 5,410 | 5,410 | 5,410 | 100 | 5,410 |
| 2017-04-04 | 5,420 | 5,420 | 5,410 | 5,410 | 700 | 5,410 |
| 2017-04-03 | 5,420 | 5,420 | 5,410 | 5,410 | 700 | 5,410 |
| 2017-03-31 | 5,410 | 5,410 | 5,410 | 5,410 | 400 | 5,410 |
| 2017-03-29 | 5,390 | 5,460 | 5,390 | 5,460 | 1,500 | 5,460 |
| 2017-03-28 | 5,460 | 5,490 | 5,460 | 5,490 | 800 | 5,490 |
| 2017-03-27 | 5,510 | 5,510 | 5,500 | 5,500 | 700 | 5,500 |
| 2017-03-24 | 5,480 | 5,510 | 5,480 | 5,510 | 300 | 5,510 |
| 2017-03-23 | 5,460 | 5,480 | 5,460 | 5,480 | 200 | 5,480 |
| 2017-03-22 | 5,490 | 5,500 | 5,460 | 5,460 | 500 | 5,460 |
| 2017-03-21 | 5,480 | 5,510 | 5,480 | 5,490 | 1,600 | 5,490 |
| 2017-03-17 | 5,480 | 5,480 | 5,480 | 5,480 | 200 | 5,480 |
| 2017-03-16 | 5,490 | 5,490 | 5,470 | 5,480 | 300 | 5,480 |
| 2017-03-15 | 5,490 | 5,490 | 5,490 | 5,490 | 300 | 5,490 |
| 2017-03-14 | 5,480 | 5,480 | 5,440 | 5,450 | 1,900 | 5,450 |
| 2017-03-13 | 5,470 | 5,470 | 5,430 | 5,440 | 1,100 | 5,440 |
| 2017-03-10 | 5,460 | 5,460 | 5,460 | 5,460 | 200 | 5,460 |
| 2017-03-09 | 5,460 | 5,460 | 5,460 | 5,460 | 200 | 5,460 |
| 2017-03-08 | 5,460 | 5,460 | 5,460 | 5,460 | 300 | 5,460 |
| 2017-03-07 | 5,460 | 5,460 | 5,460 | 5,460 | 200 | 5,460 |
| 2017-03-06 | 5,460 | 5,460 | 5,460 | 5,460 | 300 | 5,460 |
| 2017-03-03 | 5,410 | 5,460 | 5,410 | 5,460 | 2,900 | 5,460 |
| 2017-03-02 | 5,500 | 5,530 | 5,500 | 5,510 | 300 | 5,510 |
| 2017-03-01 | 5,480 | 5,500 | 5,480 | 5,500 | 300 | 5,500 |
| 2017-02-28 | 5,470 | 5,480 | 5,470 | 5,480 | 1,200 | 5,480 |
| 2017-02-27 | 5,470 | 5,500 | 5,470 | 5,490 | 1,000 | 5,490 |
| 2017-02-24 | 5,520 | 5,540 | 5,430 | 5,460 | 1,900 | 5,460 |
| 2017-02-23 | 5,470 | 5,600 | 5,450 | 5,520 | 3,300 | 5,520 |
| 2017-02-22 | 5,370 | 5,480 | 5,370 | 5,480 | 1,000 | 5,480 |
| 2017-02-21 | 5,350 | 5,370 | 5,350 | 5,370 | 400 | 5,370 |
| 2017-02-20 | 5,320 | 5,350 | 5,320 | 5,350 | 500 | 5,350 |
| 2017-02-17 | 5,300 | 5,320 | 5,250 | 5,320 | 4,400 | 5,320 |
| 2017-02-16 | 5,360 | 5,380 | 5,360 | 5,380 | 300 | 5,380 |
| 2017-02-15 | 5,350 | 5,360 | 5,350 | 5,360 | 300 | 5,360 |
| 2017-02-14 | 5,340 | 5,340 | 5,330 | 5,330 | 400 | 5,330 |
| 2017-02-13 | 5,340 | 5,340 | 5,340 | 5,340 | 600 | 5,340 |
| 2017-02-10 | 5,310 | 5,310 | 5,310 | 5,310 | 900 | 5,310 |
| 2017-02-09 | 5,340 | 5,340 | 5,340 | 5,340 | 100 | 5,340 |
| 2017-02-08 | 5,330 | 5,340 | 5,330 | 5,340 | 300 | 5,340 |
| 2017-02-07 | 5,300 | 5,300 | 5,300 | 5,300 | 200 | 5,300 |
| 2017-02-06 | 5,320 | 5,320 | 5,300 | 5,300 | 500 | 5,300 |
| 2017-02-03 | 5,300 | 5,320 | 5,300 | 5,320 | 1,100 | 5,320 |
| 2017-02-01 | 5,300 | 5,330 | 5,300 | 5,330 | 800 | 5,330 |
| 2017-01-31 | 5,300 | 5,300 | 5,300 | 5,300 | 100 | 5,300 |
| 2017-01-30 | 5,300 | 5,320 | 5,300 | 5,300 | 500 | 5,300 |
| 2017-01-27 | 5,340 | 5,340 | 5,340 | 5,340 | 100 | 5,340 |
| 2017-01-26 | 5,340 | 5,340 | 5,340 | 5,340 | 100 | 5,340 |
| 2017-01-25 | 5,360 | 5,360 | 5,340 | 5,340 | 600 | 5,340 |
| 2017-01-24 | 5,350 | 5,360 | 5,350 | 5,360 | 300 | 5,360 |
| 2017-01-23 | 5,320 | 5,350 | 5,310 | 5,350 | 1,500 | 5,350 |
| 2017-01-20 | 5,290 | 5,320 | 5,290 | 5,310 | 500 | 5,310 |
| 2017-01-19 | 5,270 | 5,280 | 5,270 | 5,270 | 300 | 5,270 |
| 2017-01-18 | 5,270 | 5,270 | 5,270 | 5,270 | 900 | 5,270 |
| 2017-01-17 | 5,270 | 5,270 | 5,270 | 5,270 | 300 | 5,270 |
| 2017-01-16 | 5,270 | 5,270 | 5,270 | 5,270 | 100 | 5,270 |
| 2017-01-13 | 5,270 | 5,270 | 5,270 | 5,270 | 400 | 5,270 |
| 2017-01-12 | 5,260 | 5,260 | 5,260 | 5,260 | 300 | 5,260 |
| 2017-01-11 | 5,210 | 5,300 | 5,210 | 5,260 | 400 | 5,260 |
| 2017-01-10 | 5,200 | 5,250 | 5,200 | 5,250 | 200 | 5,250 |
| 2017-01-06 | 5,200 | 5,200 | 5,200 | 5,200 | 800 | 5,200 |
| 2017-01-05 | 5,200 | 5,200 | 5,200 | 5,200 | 300 | 5,200 |
| 2017-01-04 | 5,150 | 5,150 | 5,150 | 5,150 | 400 | 5,150 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
