7012 川崎重工業(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 | 3,935 | 3,990 | 3,935 | 3,955 | 792,100 | 3,955 |
| 2017-12-28 | 3,950 | 4,065 | 3,940 | 3,960 | 2,125,100 | 3,960 |
| 2017-12-27 | 3,930 | 3,990 | 3,910 | 3,940 | 3,610,000 | 3,940 |
| 2017-12-26 | 3,655 | 3,670 | 3,640 | 3,650 | 469,000 | 3,650 |
| 2017-12-25 | 3,700 | 3,700 | 3,660 | 3,675 | 400,300 | 3,675 |
| 2017-12-22 | 3,675 | 3,695 | 3,675 | 3,690 | 413,600 | 3,690 |
| 2017-12-21 | 3,655 | 3,675 | 3,635 | 3,665 | 666,500 | 3,665 |
| 2017-12-20 | 3,640 | 3,685 | 3,635 | 3,670 | 783,600 | 3,670 |
| 2017-12-19 | 3,585 | 3,655 | 3,585 | 3,645 | 776,200 | 3,645 |
| 2017-12-18 | 3,595 | 3,600 | 3,565 | 3,585 | 921,500 | 3,585 |
| 2017-12-15 | 3,625 | 3,630 | 3,565 | 3,565 | 1,141,800 | 3,565 |
| 2017-12-14 | 3,640 | 3,675 | 3,625 | 3,630 | 983,900 | 3,630 |
| 2017-12-13 | 3,695 | 3,700 | 3,640 | 3,660 | 937,400 | 3,660 |
| 2017-12-12 | 3,680 | 3,710 | 3,665 | 3,700 | 999,100 | 3,700 |
| 2017-12-11 | 3,635 | 3,675 | 3,630 | 3,675 | 859,200 | 3,675 |
| 2017-12-08 | 3,580 | 3,625 | 3,580 | 3,610 | 1,224,300 | 3,610 |
| 2017-12-07 | 3,600 | 3,635 | 3,580 | 3,600 | 923,100 | 3,600 |
| 2017-12-06 | 3,640 | 3,655 | 3,575 | 3,585 | 1,675,500 | 3,585 |
| 2017-12-05 | 3,660 | 3,680 | 3,630 | 3,645 | 1,227,700 | 3,645 |
| 2017-12-04 | 3,720 | 3,720 | 3,680 | 3,690 | 655,800 | 3,690 |
| 2017-12-01 | 3,745 | 3,770 | 3,720 | 3,725 | 807,900 | 3,725 |
| 2017-11-30 | 3,680 | 3,715 | 3,665 | 3,710 | 826,900 | 3,710 |
| 2017-11-29 | 3,705 | 3,735 | 3,665 | 3,675 | 993,000 | 3,675 |
| 2017-11-28 | 3,755 | 3,765 | 3,665 | 3,670 | 1,167,700 | 3,670 |
| 2017-11-27 | 3,805 | 3,810 | 3,735 | 3,740 | 924,500 | 3,740 |
| 2017-11-24 | 3,855 | 3,860 | 3,790 | 3,810 | 973,700 | 3,810 |
| 2017-11-22 | 3,840 | 3,905 | 3,830 | 3,880 | 1,030,300 | 3,880 |
| 2017-11-21 | 3,885 | 3,950 | 3,880 | 3,880 | 1,693,400 | 3,880 |
| 2017-11-20 | 3,755 | 3,785 | 3,715 | 3,730 | 911,700 | 3,730 |
| 2017-11-17 | 3,855 | 3,870 | 3,775 | 3,785 | 1,098,300 | 3,785 |
| 2017-11-16 | 3,735 | 3,770 | 3,725 | 3,765 | 934,900 | 3,765 |
| 2017-11-15 | 3,825 | 3,830 | 3,730 | 3,740 | 1,191,500 | 3,740 |
| 2017-11-13 | 3,940 | 3,945 | 3,870 | 3,875 | 901,900 | 3,875 |
| 2017-11-10 | 3,960 | 3,985 | 3,925 | 3,930 | 1,008,000 | 3,930 |
| 2017-11-09 | 4,050 | 4,095 | 3,960 | 4,025 | 1,985,600 | 4,025 |
| 2017-11-08 | 3,980 | 4,045 | 3,975 | 4,035 | 1,436,100 | 4,035 |
| 2017-11-07 | 3,900 | 3,990 | 3,895 | 3,980 | 1,386,300 | 3,980 |
| 2017-11-06 | 3,900 | 3,930 | 3,880 | 3,900 | 1,201,300 | 3,900 |
| 2017-11-02 | 3,905 | 3,910 | 3,870 | 3,875 | 1,314,400 | 3,875 |
| 2017-11-01 | 3,955 | 3,960 | 3,890 | 3,905 | 1,801,200 | 3,905 |
| 2017-10-31 | 4,010 | 4,030 | 3,930 | 3,930 | 1,887,400 | 3,930 |
| 2017-10-30 | 4,010 | 4,095 | 4,005 | 4,025 | 2,068,200 | 4,025 |
| 2017-10-27 | 3,875 | 4,020 | 3,870 | 4,010 | 2,949,400 | 4,010 |
| 2017-10-26 | 3,900 | 3,905 | 3,860 | 3,865 | 840,400 | 3,865 |
| 2017-10-25 | 3,910 | 3,940 | 3,890 | 3,895 | 1,102,400 | 3,895 |
| 2017-10-24 | 3,880 | 3,905 | 3,860 | 3,890 | 1,029,600 | 3,890 |
| 2017-10-23 | 3,915 | 3,950 | 3,905 | 3,910 | 1,043,600 | 3,910 |
| 2017-10-20 | 3,850 | 3,900 | 3,840 | 3,880 | 955,300 | 3,880 |
| 2017-10-19 | 3,855 | 3,890 | 3,850 | 3,885 | 1,163,900 | 3,885 |
| 2017-10-18 | 3,840 | 3,855 | 3,820 | 3,835 | 812,100 | 3,835 |
| 2017-10-17 | 3,850 | 3,870 | 3,825 | 3,850 | 708,100 | 3,850 |
| 2017-10-16 | 3,835 | 3,850 | 3,820 | 3,840 | 590,500 | 3,840 |
| 2017-10-13 | 3,810 | 3,860 | 3,810 | 3,835 | 1,180,200 | 3,835 |
| 2017-10-12 | 3,820 | 3,825 | 3,790 | 3,810 | 725,400 | 3,810 |
| 2017-10-11 | 3,820 | 3,835 | 3,800 | 3,810 | 694,700 | 3,810 |
| 2017-10-10 | 3,830 | 3,880 | 3,825 | 3,840 | 994,900 | 3,840 |
| 2017-10-06 | 3,840 | 3,880 | 3,835 | 3,855 | 896,800 | 3,855 |
| 2017-10-05 | 3,830 | 3,850 | 3,800 | 3,820 | 937,900 | 3,820 |
| 2017-10-04 | 3,820 | 3,840 | 3,795 | 3,830 | 956,200 | 3,830 |
| 2017-10-03 | 3,795 | 3,810 | 3,755 | 3,810 | 1,283,900 | 3,810 |
| 2017-10-02 | 3,725 | 3,800 | 3,720 | 3,780 | 1,209,300 | 3,780 |
| 2017-09-29 | 3,725 | 3,740 | 3,705 | 3,730 | 1,126,000 | 3,730 |
| 2017-09-28 | 3,720 | 3,750 | 3,710 | 3,730 | 1,125,400 | 3,730 |
| 2017-09-27 | 3,740 | 3,750 | 3,690 | 3,710 | 952,900 | 3,710 |
| 2017-09-26 | 373 | 380 | 373 | 376 | 10,817,000 | 3,760 |
| 2017-09-25 | 375 | 379 | 375 | 376 | 14,119,000 | 3,760 |
| 2017-09-22 | 370 | 373 | 369 | 372 | 13,729,000 | 3,720 |
| 2017-09-21 | 372 | 374 | 370 | 370 | 16,210,000 | 3,700 |
| 2017-09-20 | 366 | 371 | 366 | 367 | 12,236,000 | 3,670 |
| 2017-09-19 | 363 | 370 | 363 | 367 | 19,774,000 | 3,670 |
| 2017-09-15 | 353 | 360 | 353 | 357 | 13,969,000 | 3,570 |
| 2017-09-14 | 351 | 359 | 351 | 354 | 19,917,000 | 3,540 |
| 2017-09-13 | 348 | 351 | 347 | 348 | 8,498,000 | 3,480 |
| 2017-09-12 | 351 | 352 | 346 | 346 | 9,086,000 | 3,460 |
| 2017-09-11 | 342 | 350 | 342 | 346 | 19,771,000 | 3,460 |
| 2017-09-08 | 338 | 342 | 337 | 338 | 10,710,000 | 3,380 |
| 2017-09-07 | 341 | 345 | 340 | 340 | 11,069,000 | 3,400 |
| 2017-09-06 | 335 | 341 | 332 | 340 | 10,218,000 | 3,400 |
| 2017-09-05 | 338 | 342 | 336 | 337 | 10,373,000 | 3,370 |
| 2017-09-04 | 340 | 344 | 337 | 337 | 12,265,000 | 3,370 |
| 2017-09-01 | 341 | 341 | 336 | 340 | 10,014,000 | 3,400 |
| 2017-08-31 | 338 | 344 | 337 | 338 | 19,017,000 | 3,380 |
| 2017-08-30 | 330 | 334 | 329 | 333 | 9,100,000 | 3,330 |
| 2017-08-29 | 328 | 329 | 326 | 327 | 9,117,000 | 3,270 |
| 2017-08-28 | 330 | 331 | 328 | 330 | 6,731,000 | 3,300 |
| 2017-08-25 | 328 | 329 | 324 | 327 | 10,176,000 | 3,270 |
| 2017-08-24 | 324 | 327 | 323 | 326 | 7,075,000 | 3,260 |
| 2017-08-23 | 325 | 327 | 324 | 325 | 8,353,000 | 3,250 |
| 2017-08-22 | 323 | 326 | 322 | 324 | 6,869,000 | 3,240 |
| 2017-08-21 | 328 | 328 | 323 | 324 | 8,157,000 | 3,240 |
| 2017-08-18 | 327 | 328 | 325 | 328 | 7,493,000 | 3,280 |
| 2017-08-17 | 328 | 332 | 327 | 329 | 7,345,000 | 3,290 |
| 2017-08-16 | 331 | 333 | 329 | 330 | 4,655,000 | 3,300 |
| 2017-08-15 | 330 | 335 | 329 | 329 | 6,771,000 | 3,290 |
| 2017-08-14 | 330 | 330 | 325 | 328 | 8,144,000 | 3,280 |
| 2017-08-10 | 332 | 334 | 331 | 334 | 6,214,000 | 3,340 |
| 2017-08-09 | 333 | 335 | 329 | 335 | 13,520,000 | 3,350 |
| 2017-08-08 | 336 | 338 | 334 | 335 | 6,194,000 | 3,350 |
| 2017-08-07 | 336 | 339 | 335 | 337 | 5,526,000 | 3,370 |
| 2017-08-04 | 333 | 336 | 331 | 334 | 7,227,000 | 3,340 |
| 2017-08-03 | 338 | 339 | 333 | 335 | 8,684,000 | 3,350 |
| 2017-08-02 | 335 | 340 | 333 | 339 | 11,917,000 | 3,390 |
| 2017-08-01 | 338 | 339 | 332 | 337 | 21,070,000 | 3,370 |
| 2017-07-31 | 354 | 356 | 351 | 352 | 8,813,000 | 3,520 |
| 2017-07-28 | 352 | 356 | 348 | 352 | 16,463,000 | 3,520 |
| 2017-07-27 | 354 | 355 | 350 | 352 | 10,134,000 | 3,520 |
| 2017-07-26 | 356 | 359 | 355 | 356 | 9,248,000 | 3,560 |
| 2017-07-25 | 355 | 356 | 353 | 354 | 8,365,000 | 3,540 |
| 2017-07-24 | 357 | 358 | 353 | 356 | 7,603,000 | 3,560 |
| 2017-07-21 | 357 | 360 | 354 | 359 | 8,327,000 | 3,590 |
| 2017-07-20 | 356 | 358 | 354 | 357 | 7,528,000 | 3,570 |
| 2017-07-19 | 354 | 359 | 350 | 357 | 20,719,000 | 3,570 |
| 2017-07-18 | 350 | 351 | 346 | 349 | 7,404,000 | 3,490 |
| 2017-07-14 | 349 | 353 | 349 | 351 | 12,462,000 | 3,510 |
| 2017-07-13 | 349 | 351 | 348 | 349 | 14,478,000 | 3,490 |
| 2017-07-12 | 345 | 347 | 343 | 346 | 12,943,000 | 3,460 |
| 2017-07-11 | 339 | 343 | 338 | 342 | 7,598,000 | 3,420 |
| 2017-07-10 | 343 | 344 | 338 | 339 | 5,319,000 | 3,390 |
| 2017-07-07 | 336 | 341 | 336 | 339 | 9,716,000 | 3,390 |
| 2017-07-06 | 340 | 341 | 336 | 339 | 10,156,000 | 3,390 |
| 2017-07-05 | 335 | 340 | 335 | 339 | 8,517,000 | 3,390 |
| 2017-07-04 | 335 | 340 | 334 | 335 | 17,855,000 | 3,350 |
| 2017-07-03 | 332 | 334 | 328 | 332 | 9,134,000 | 3,320 |
| 2017-06-30 | 326 | 332 | 325 | 332 | 18,191,000 | 3,320 |
| 2017-06-29 | 327 | 330 | 326 | 327 | 10,538,000 | 3,270 |
| 2017-06-28 | 320 | 326 | 319 | 325 | 13,700,000 | 3,250 |
| 2017-06-27 | 319 | 322 | 318 | 319 | 9,871,000 | 3,190 |
| 2017-06-26 | 319 | 321 | 317 | 317 | 6,498,000 | 3,170 |
| 2017-06-23 | 319 | 320 | 317 | 319 | 5,609,000 | 3,190 |
| 2017-06-22 | 317 | 318 | 315 | 316 | 10,964,000 | 3,160 |
| 2017-06-21 | 318 | 319 | 316 | 318 | 10,207,000 | 3,180 |
| 2017-06-20 | 322 | 323 | 320 | 320 | 7,656,000 | 3,200 |
| 2017-06-19 | 322 | 322 | 319 | 319 | 10,791,000 | 3,190 |
| 2017-06-16 | 320 | 323 | 318 | 322 | 16,784,000 | 3,220 |
| 2017-06-15 | 318 | 320 | 315 | 317 | 13,146,000 | 3,170 |
| 2017-06-14 | 323 | 324 | 318 | 319 | 7,951,000 | 3,190 |
| 2017-06-13 | 322 | 324 | 319 | 321 | 5,896,000 | 3,210 |
| 2017-06-12 | 319 | 325 | 318 | 322 | 6,684,000 | 3,220 |
| 2017-06-09 | 321 | 323 | 319 | 322 | 15,984,000 | 3,220 |
| 2017-06-08 | 327 | 327 | 322 | 323 | 6,941,000 | 3,230 |
| 2017-06-07 | 322 | 326 | 322 | 326 | 10,452,000 | 3,260 |
| 2017-06-06 | 325 | 326 | 321 | 323 | 10,546,000 | 3,230 |
| 2017-06-05 | 331 | 332 | 325 | 327 | 13,137,000 | 3,270 |
| 2017-06-02 | 323 | 338 | 323 | 334 | 23,183,000 | 3,340 |
| 2017-06-01 | 319 | 324 | 318 | 320 | 9,459,000 | 3,200 |
| 2017-05-31 | 321 | 321 | 316 | 318 | 16,016,000 | 3,180 |
| 2017-05-30 | 322 | 322 | 317 | 321 | 7,434,000 | 3,210 |
| 2017-05-29 | 323 | 324 | 321 | 322 | 5,010,000 | 3,220 |
| 2017-05-26 | 326 | 326 | 322 | 323 | 8,054,000 | 3,230 |
| 2017-05-25 | 327 | 328 | 323 | 327 | 12,458,000 | 3,270 |
| 2017-05-24 | 332 | 333 | 328 | 330 | 5,682,000 | 3,300 |
| 2017-05-23 | 331 | 331 | 328 | 329 | 4,308,000 | 3,290 |
| 2017-05-22 | 333 | 335 | 330 | 331 | 6,310,000 | 3,310 |
| 2017-05-19 | 328 | 331 | 328 | 331 | 9,156,000 | 3,310 |
| 2017-05-18 | 328 | 329 | 325 | 327 | 13,214,000 | 3,270 |
| 2017-05-17 | 336 | 337 | 333 | 336 | 7,928,000 | 3,360 |
| 2017-05-16 | 342 | 345 | 338 | 338 | 6,211,000 | 3,380 |
| 2017-05-15 | 342 | 343 | 337 | 339 | 10,558,000 | 3,390 |
| 2017-05-12 | 349 | 350 | 342 | 346 | 13,396,000 | 3,460 |
| 2017-05-11 | 353 | 355 | 350 | 351 | 10,869,000 | 3,510 |
| 2017-05-10 | 351 | 355 | 350 | 351 | 9,782,000 | 3,510 |
| 2017-05-09 | 352 | 353 | 347 | 349 | 9,913,000 | 3,490 |
| 2017-05-08 | 349 | 354 | 348 | 351 | 15,058,000 | 3,510 |
| 2017-05-02 | 341 | 345 | 340 | 343 | 8,336,000 | 3,430 |
| 2017-05-01 | 333 | 341 | 333 | 339 | 12,111,000 | 3,390 |
| 2017-04-28 | 338 | 341 | 335 | 337 | 14,065,000 | 3,370 |
| 2017-04-27 | 338 | 346 | 335 | 342 | 26,194,000 | 3,420 |
| 2017-04-26 | 332 | 341 | 331 | 339 | 12,963,000 | 3,390 |
| 2017-04-25 | 325 | 330 | 324 | 328 | 11,790,000 | 3,280 |
| 2017-04-24 | 327 | 328 | 323 | 324 | 8,045,000 | 3,240 |
| 2017-04-21 | 323 | 324 | 321 | 323 | 7,584,000 | 3,230 |
| 2017-04-20 | 317 | 322 | 316 | 319 | 8,602,000 | 3,190 |
| 2017-04-19 | 318 | 321 | 317 | 318 | 10,897,000 | 3,180 |
| 2017-04-18 | 324 | 327 | 317 | 318 | 11,634,000 | 3,180 |
| 2017-04-17 | 318 | 320 | 313 | 320 | 12,959,000 | 3,200 |
| 2017-04-14 | 319 | 322 | 316 | 321 | 10,144,000 | 3,210 |
| 2017-04-13 | 322 | 323 | 318 | 323 | 12,118,000 | 3,230 |
| 2017-04-12 | 329 | 329 | 325 | 327 | 12,623,000 | 3,270 |
| 2017-04-11 | 333 | 336 | 330 | 334 | 8,011,000 | 3,340 |
| 2017-04-10 | 330 | 337 | 329 | 336 | 10,122,000 | 3,360 |
| 2017-04-07 | 329 | 332 | 324 | 328 | 18,951,000 | 3,280 |
| 2017-04-06 | 327 | 330 | 324 | 328 | 15,861,000 | 3,280 |
| 2017-04-05 | 333 | 334 | 327 | 331 | 11,345,000 | 3,310 |
| 2017-04-04 | 333 | 334 | 329 | 332 | 14,662,000 | 3,320 |
| 2017-04-03 | 339 | 340 | 332 | 335 | 9,495,000 | 3,350 |
| 2017-03-31 | 345 | 347 | 338 | 338 | 12,511,000 | 3,380 |
| 2017-03-30 | 346 | 348 | 343 | 345 | 8,153,000 | 3,450 |
| 2017-03-29 | 348 | 351 | 346 | 349 | 16,704,000 | 3,490 |
| 2017-03-28 | 342 | 345 | 342 | 342 | 8,896,000 | 3,420 |
| 2017-03-27 | 341 | 342 | 336 | 338 | 12,834,000 | 3,380 |
| 2017-03-24 | 342 | 346 | 341 | 344 | 8,001,000 | 3,440 |
| 2017-03-23 | 345 | 346 | 341 | 343 | 8,319,000 | 3,430 |
| 2017-03-22 | 349 | 350 | 340 | 343 | 23,075,000 | 3,430 |
| 2017-03-21 | 358 | 359 | 354 | 357 | 11,487,000 | 3,570 |
| 2017-03-17 | 355 | 365 | 353 | 362 | 19,274,000 | 3,620 |
| 2017-03-16 | 357 | 361 | 355 | 360 | 10,962,000 | 3,600 |
| 2017-03-15 | 362 | 362 | 358 | 360 | 6,428,000 | 3,600 |
| 2017-03-14 | 366 | 367 | 362 | 364 | 10,269,000 | 3,640 |
| 2017-03-13 | 362 | 364 | 360 | 362 | 6,653,000 | 3,620 |
| 2017-03-10 | 359 | 363 | 356 | 363 | 13,232,000 | 3,630 |
| 2017-03-09 | 358 | 359 | 355 | 357 | 6,943,000 | 3,570 |
| 2017-03-08 | 357 | 359 | 354 | 356 | 9,177,000 | 3,560 |
| 2017-03-07 | 355 | 359 | 355 | 358 | 10,408,000 | 3,580 |
| 2017-03-06 | 354 | 359 | 354 | 356 | 8,525,000 | 3,560 |
| 2017-03-03 | 360 | 361 | 353 | 355 | 12,602,000 | 3,550 |
| 2017-03-02 | 363 | 365 | 359 | 360 | 13,718,000 | 3,600 |
| 2017-03-01 | 354 | 360 | 353 | 359 | 12,318,000 | 3,590 |
| 2017-02-28 | 350 | 357 | 350 | 353 | 13,142,000 | 3,530 |
| 2017-02-27 | 351 | 352 | 345 | 348 | 14,750,000 | 3,480 |
| 2017-02-24 | 356 | 357 | 354 | 355 | 14,987,000 | 3,550 |
| 2017-02-23 | 358 | 360 | 355 | 358 | 8,096,000 | 3,580 |
| 2017-02-22 | 360 | 361 | 356 | 357 | 8,068,000 | 3,570 |
| 2017-02-21 | 355 | 362 | 354 | 359 | 14,675,000 | 3,590 |
| 2017-02-20 | 357 | 357 | 354 | 355 | 13,268,000 | 3,550 |
| 2017-02-17 | 362 | 362 | 357 | 360 | 12,839,000 | 3,600 |
| 2017-02-16 | 366 | 367 | 361 | 364 | 15,569,000 | 3,640 |
| 2017-02-15 | 369 | 371 | 367 | 367 | 9,914,000 | 3,670 |
| 2017-02-14 | 370 | 370 | 364 | 365 | 10,749,000 | 3,650 |
| 2017-02-13 | 373 | 373 | 367 | 369 | 11,388,000 | 3,690 |
| 2017-02-10 | 362 | 370 | 360 | 366 | 24,718,000 | 3,660 |
| 2017-02-09 | 353 | 356 | 350 | 352 | 8,998,000 | 3,520 |
| 2017-02-08 | 353 | 360 | 353 | 355 | 13,354,000 | 3,550 |
| 2017-02-07 | 349 | 355 | 347 | 351 | 14,327,000 | 3,510 |
| 2017-02-06 | 352 | 355 | 349 | 353 | 11,185,000 | 3,530 |
| 2017-02-03 | 347 | 352 | 343 | 349 | 19,893,000 | 3,490 |
| 2017-02-02 | 353 | 355 | 346 | 346 | 10,866,000 | 3,460 |
| 2017-02-01 | 345 | 352 | 344 | 351 | 17,351,000 | 3,510 |
| 2017-01-31 | 366 | 367 | 355 | 355 | 20,008,000 | 3,550 |
| 2017-01-30 | 368 | 372 | 366 | 371 | 10,123,000 | 3,710 |
| 2017-01-27 | 372 | 374 | 368 | 369 | 15,494,000 | 3,690 |
| 2017-01-26 | 373 | 373 | 368 | 370 | 12,521,000 | 3,700 |
| 2017-01-25 | 366 | 371 | 364 | 365 | 11,676,000 | 3,650 |
| 2017-01-24 | 356 | 361 | 355 | 360 | 8,809,000 | 3,600 |
| 2017-01-23 | 367 | 367 | 359 | 361 | 14,873,000 | 3,610 |
| 2017-01-20 | 363 | 371 | 363 | 367 | 15,267,000 | 3,670 |
| 2017-01-19 | 361 | 367 | 361 | 364 | 11,705,000 | 3,640 |
| 2017-01-18 | 352 | 358 | 351 | 358 | 9,255,000 | 3,580 |
| 2017-01-17 | 358 | 360 | 354 | 355 | 12,791,000 | 3,550 |
| 2017-01-16 | 363 | 366 | 358 | 359 | 6,755,000 | 3,590 |
| 2017-01-13 | 362 | 366 | 361 | 366 | 9,486,000 | 3,660 |
| 2017-01-12 | 362 | 362 | 356 | 359 | 11,292,000 | 3,590 |
| 2017-01-11 | 361 | 367 | 360 | 364 | 16,152,000 | 3,640 |
| 2017-01-10 | 359 | 365 | 357 | 360 | 17,001,000 | 3,600 |
| 2017-01-06 | 365 | 366 | 359 | 364 | 21,871,000 | 3,640 |
| 2017-01-05 | 379 | 380 | 370 | 373 | 18,055,000 | 3,730 |
| 2017-01-04 | 375 | 379 | 370 | 378 | 20,633,000 | 3,780 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
