7997 (株)くろがね工作所 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 | 1,411 | 1,411 | 1,403 | 1,403 | 1,700 | 1,403 |
| 2017-12-28 | 1,405 | 1,410 | 1,400 | 1,409 | 4,000 | 1,409 |
| 2017-12-27 | 1,405 | 1,405 | 1,400 | 1,403 | 4,400 | 1,403 |
| 2017-12-26 | 1,402 | 1,403 | 1,400 | 1,403 | 7,400 | 1,403 |
| 2017-12-25 | 1,409 | 1,409 | 1,402 | 1,402 | 1,700 | 1,402 |
| 2017-12-22 | 1,401 | 1,403 | 1,400 | 1,402 | 2,900 | 1,402 |
| 2017-12-21 | 1,402 | 1,404 | 1,400 | 1,402 | 5,400 | 1,402 |
| 2017-12-20 | 1,409 | 1,409 | 1,401 | 1,401 | 6,500 | 1,401 |
| 2017-12-19 | 1,411 | 1,415 | 1,410 | 1,410 | 1,500 | 1,410 |
| 2017-12-18 | 1,410 | 1,411 | 1,410 | 1,411 | 1,000 | 1,411 |
| 2017-12-15 | 1,405 | 1,409 | 1,405 | 1,409 | 1,700 | 1,409 |
| 2017-12-14 | 1,420 | 1,420 | 1,405 | 1,412 | 6,900 | 1,412 |
| 2017-12-13 | 1,427 | 1,427 | 1,421 | 1,421 | 2,300 | 1,421 |
| 2017-12-12 | 1,427 | 1,432 | 1,421 | 1,421 | 6,200 | 1,421 |
| 2017-12-11 | 1,441 | 1,448 | 1,427 | 1,427 | 3,400 | 1,427 |
| 2017-12-08 | 1,441 | 1,441 | 1,438 | 1,438 | 1,000 | 1,438 |
| 2017-12-07 | 1,463 | 1,463 | 1,435 | 1,441 | 4,000 | 1,441 |
| 2017-12-06 | 1,466 | 1,473 | 1,463 | 1,463 | 1,700 | 1,463 |
| 2017-12-05 | 1,463 | 1,474 | 1,463 | 1,463 | 3,400 | 1,463 |
| 2017-12-04 | 1,503 | 1,503 | 1,420 | 1,459 | 6,300 | 1,459 |
| 2017-12-01 | 1,500 | 1,502 | 1,471 | 1,498 | 4,600 | 1,498 |
| 2017-11-30 | 1,505 | 1,506 | 1,505 | 1,506 | 700 | 1,506 |
| 2017-11-29 | 1,519 | 1,519 | 1,500 | 1,505 | 4,800 | 1,505 |
| 2017-11-28 | 1,511 | 1,531 | 1,511 | 1,524 | 12,700 | 1,524 |
| 2017-11-27 | 1,573 | 1,596 | 1,572 | 1,596 | 6,600 | 1,596 |
| 2017-11-24 | 1,567 | 1,579 | 1,567 | 1,568 | 5,500 | 1,568 |
| 2017-11-22 | 1,558 | 1,567 | 1,558 | 1,567 | 4,600 | 1,567 |
| 2017-11-21 | 1,557 | 1,560 | 1,557 | 1,557 | 2,000 | 1,557 |
| 2017-11-20 | 1,549 | 1,557 | 1,548 | 1,557 | 1,500 | 1,557 |
| 2017-11-17 | 1,544 | 1,552 | 1,544 | 1,549 | 1,300 | 1,549 |
| 2017-11-16 | 1,540 | 1,543 | 1,536 | 1,543 | 800 | 1,543 |
| 2017-11-15 | 1,541 | 1,546 | 1,539 | 1,539 | 6,000 | 1,539 |
| 2017-11-13 | 1,542 | 1,558 | 1,542 | 1,543 | 4,200 | 1,543 |
| 2017-11-10 | 1,548 | 1,551 | 1,535 | 1,551 | 2,000 | 1,551 |
| 2017-11-09 | 1,548 | 1,567 | 1,548 | 1,551 | 4,500 | 1,551 |
| 2017-11-08 | 1,566 | 1,566 | 1,551 | 1,551 | 1,900 | 1,551 |
| 2017-11-07 | 1,550 | 1,561 | 1,550 | 1,552 | 2,700 | 1,552 |
| 2017-11-06 | 1,555 | 1,558 | 1,555 | 1,556 | 2,400 | 1,556 |
| 2017-11-02 | 1,560 | 1,560 | 1,550 | 1,550 | 1,600 | 1,550 |
| 2017-11-01 | 1,555 | 1,560 | 1,545 | 1,560 | 2,500 | 1,560 |
| 2017-10-31 | 1,556 | 1,556 | 1,535 | 1,555 | 4,400 | 1,555 |
| 2017-10-30 | 1,570 | 1,570 | 1,548 | 1,556 | 4,100 | 1,556 |
| 2017-10-27 | 1,535 | 1,535 | 1,530 | 1,530 | 2,700 | 1,530 |
| 2017-10-26 | 1,527 | 1,530 | 1,525 | 1,530 | 1,800 | 1,530 |
| 2017-10-25 | 1,530 | 1,530 | 1,520 | 1,520 | 3,300 | 1,520 |
| 2017-10-24 | 1,530 | 1,530 | 1,515 | 1,520 | 1,400 | 1,520 |
| 2017-10-23 | 1,529 | 1,529 | 1,510 | 1,510 | 1,500 | 1,510 |
| 2017-10-20 | 1,507 | 1,515 | 1,504 | 1,504 | 3,000 | 1,504 |
| 2017-10-19 | 1,506 | 1,510 | 1,503 | 1,503 | 1,100 | 1,503 |
| 2017-10-18 | 1,516 | 1,520 | 1,503 | 1,505 | 2,000 | 1,505 |
| 2017-10-17 | 1,516 | 1,516 | 1,501 | 1,501 | 2,000 | 1,501 |
| 2017-10-16 | 1,503 | 1,517 | 1,502 | 1,502 | 1,100 | 1,502 |
| 2017-10-13 | 1,494 | 1,502 | 1,494 | 1,500 | 3,100 | 1,500 |
| 2017-10-12 | 1,508 | 1,510 | 1,495 | 1,508 | 3,800 | 1,508 |
| 2017-10-11 | 1,521 | 1,521 | 1,505 | 1,510 | 2,700 | 1,510 |
| 2017-10-10 | 1,534 | 1,535 | 1,515 | 1,527 | 2,600 | 1,527 |
| 2017-10-06 | 1,524 | 1,542 | 1,523 | 1,542 | 2,600 | 1,542 |
| 2017-10-05 | 1,538 | 1,538 | 1,514 | 1,514 | 600 | 1,514 |
| 2017-10-04 | 1,566 | 1,566 | 1,532 | 1,538 | 1,900 | 1,538 |
| 2017-10-03 | 1,525 | 1,580 | 1,525 | 1,550 | 6,100 | 1,550 |
| 2017-10-02 | 1,500 | 1,514 | 1,499 | 1,514 | 2,400 | 1,514 |
| 2017-09-29 | 1,489 | 1,499 | 1,489 | 1,499 | 1,800 | 1,499 |
| 2017-09-28 | 1,507 | 1,507 | 1,486 | 1,486 | 2,700 | 1,486 |
| 2017-09-27 | 1,481 | 1,485 | 1,481 | 1,485 | 300 | 1,485 |
| 2017-09-26 | 1,475 | 1,480 | 1,475 | 1,480 | 1,700 | 1,480 |
| 2017-09-25 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2017-09-22 | 1,490 | 1,490 | 1,479 | 1,480 | 1,600 | 1,480 |
| 2017-09-21 | 1,490 | 1,490 | 1,489 | 1,490 | 1,300 | 1,490 |
| 2017-09-20 | 1,490 | 1,490 | 1,480 | 1,489 | 700 | 1,489 |
| 2017-09-19 | 1,490 | 1,490 | 1,484 | 1,484 | 1,600 | 1,484 |
| 2017-09-15 | 1,478 | 1,492 | 1,478 | 1,492 | 700 | 1,492 |
| 2017-09-14 | 1,482 | 1,490 | 1,481 | 1,484 | 1,700 | 1,484 |
| 2017-09-13 | 1,470 | 1,475 | 1,470 | 1,475 | 400 | 1,475 |
| 2017-09-12 | 1,478 | 1,478 | 1,468 | 1,468 | 1,800 | 1,468 |
| 2017-09-11 | 1,478 | 1,478 | 1,478 | 1,478 | 200 | 1,478 |
| 2017-09-08 | 1,466 | 1,470 | 1,466 | 1,469 | 1,200 | 1,469 |
| 2017-09-07 | 1,473 | 1,473 | 1,473 | 1,473 | 100 | 1,473 |
| 2017-09-06 | 1,478 | 1,478 | 1,468 | 1,474 | 900 | 1,474 |
| 2017-09-05 | 1,487 | 1,487 | 1,480 | 1,480 | 1,100 | 1,480 |
| 2017-09-04 | 1,494 | 1,494 | 1,487 | 1,487 | 1,900 | 1,487 |
| 2017-09-01 | 1,493 | 1,493 | 1,488 | 1,491 | 300 | 1,491 |
| 2017-08-31 | 1,494 | 1,494 | 1,494 | 1,494 | 300 | 1,494 |
| 2017-08-30 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2017-08-29 | 1,494 | 1,495 | 1,493 | 1,493 | 1,700 | 1,493 |
| 2017-08-28 | 1,490 | 1,496 | 1,490 | 1,494 | 2,300 | 1,494 |
| 2017-08-25 | 1,481 | 1,481 | 1,480 | 1,480 | 1,200 | 1,480 |
| 2017-08-24 | 1,483 | 1,483 | 1,483 | 1,483 | 1,300 | 1,483 |
| 2017-08-23 | 1,482 | 1,488 | 1,479 | 1,488 | 1,400 | 1,488 |
| 2017-08-22 | 1,483 | 1,484 | 1,482 | 1,482 | 900 | 1,482 |
| 2017-08-21 | 1,500 | 1,502 | 1,487 | 1,487 | 1,200 | 1,487 |
| 2017-08-18 | 1,485 | 1,500 | 1,485 | 1,500 | 1,500 | 1,500 |
| 2017-08-17 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2017-08-16 | 1,500 | 1,522 | 1,481 | 1,482 | 2,500 | 1,482 |
| 2017-08-15 | 1,484 | 1,484 | 1,480 | 1,480 | 2,600 | 1,480 |
| 2017-08-14 | 1,486 | 1,486 | 1,481 | 1,481 | 1,400 | 1,481 |
| 2017-08-10 | 1,498 | 1,499 | 1,494 | 1,494 | 4,700 | 1,494 |
| 2017-08-09 | 1,501 | 1,501 | 1,495 | 1,500 | 800 | 1,500 |
| 2017-08-08 | 1,500 | 1,501 | 1,500 | 1,500 | 1,300 | 1,500 |
| 2017-08-07 | 1,511 | 1,511 | 1,498 | 1,498 | 700 | 1,498 |
| 2017-08-04 | 1,519 | 1,519 | 1,503 | 1,519 | 2,000 | 1,519 |
| 2017-08-03 | 1,500 | 1,534 | 1,500 | 1,504 | 3,800 | 1,504 |
| 2017-08-02 | 1,503 | 1,510 | 1,501 | 1,501 | 1,100 | 1,501 |
| 2017-08-01 | 1,505 | 1,505 | 1,504 | 1,504 | 1,600 | 1,504 |
| 2017-07-31 | 1,512 | 1,512 | 1,506 | 1,506 | 700 | 1,506 |
| 2017-07-28 | 1,522 | 1,522 | 1,515 | 1,515 | 2,000 | 1,515 |
| 2017-07-27 | 1,520 | 1,520 | 1,515 | 1,515 | 900 | 1,515 |
| 2017-07-26 | 1,515 | 1,523 | 1,515 | 1,515 | 600 | 1,515 |
| 2017-07-25 | 1,523 | 1,523 | 1,514 | 1,514 | 800 | 1,514 |
| 2017-07-24 | 1,513 | 1,520 | 1,513 | 1,514 | 500 | 1,514 |
| 2017-07-21 | 1,517 | 1,517 | 1,513 | 1,513 | 1,200 | 1,513 |
| 2017-07-20 | 1,522 | 1,537 | 1,505 | 1,513 | 4,000 | 1,513 |
| 2017-07-19 | 1,520 | 1,522 | 1,520 | 1,522 | 1,000 | 1,522 |
| 2017-07-18 | 1,546 | 1,548 | 1,517 | 1,538 | 2,900 | 1,538 |
| 2017-07-14 | 1,535 | 1,568 | 1,535 | 1,546 | 4,000 | 1,546 |
| 2017-07-13 | 1,528 | 1,528 | 1,527 | 1,527 | 800 | 1,527 |
| 2017-07-12 | 1,530 | 1,530 | 1,527 | 1,528 | 1,100 | 1,528 |
| 2017-07-11 | 1,533 | 1,550 | 1,526 | 1,534 | 4,800 | 1,534 |
| 2017-07-10 | 1,532 | 1,532 | 1,525 | 1,531 | 2,600 | 1,531 |
| 2017-07-07 | 1,516 | 1,525 | 1,515 | 1,524 | 3,900 | 1,524 |
| 2017-07-06 | 1,513 | 1,513 | 1,502 | 1,513 | 2,400 | 1,513 |
| 2017-07-05 | 1,504 | 1,515 | 1,504 | 1,513 | 600 | 1,513 |
| 2017-07-04 | 1,501 | 1,510 | 1,501 | 1,504 | 800 | 1,504 |
| 2017-07-03 | 1,502 | 1,502 | 1,502 | 1,502 | 700 | 1,502 |
| 2017-06-30 | 1,504 | 1,505 | 1,502 | 1,502 | 1,900 | 1,502 |
| 2017-06-29 | 1,510 | 1,510 | 1,505 | 1,505 | 2,200 | 1,505 |
| 2017-06-28 | 1,521 | 1,521 | 1,509 | 1,509 | 1,200 | 1,509 |
| 2017-06-27 | 1,519 | 1,519 | 1,509 | 1,509 | 700 | 1,509 |
| 2017-06-26 | 1,508 | 1,513 | 1,508 | 1,509 | 800 | 1,509 |
| 2017-06-23 | 1,533 | 1,533 | 1,504 | 1,508 | 2,700 | 1,508 |
| 2017-06-22 | 1,513 | 1,528 | 1,513 | 1,528 | 1,300 | 1,528 |
| 2017-06-21 | 1,511 | 1,513 | 1,511 | 1,513 | 300 | 1,513 |
| 2017-06-20 | 1,514 | 1,515 | 1,504 | 1,507 | 2,000 | 1,507 |
| 2017-06-19 | 1,517 | 1,517 | 1,504 | 1,505 | 700 | 1,505 |
| 2017-06-16 | 1,515 | 1,515 | 1,502 | 1,502 | 800 | 1,502 |
| 2017-06-15 | 1,502 | 1,518 | 1,502 | 1,508 | 1,700 | 1,508 |
| 2017-06-14 | 1,505 | 1,505 | 1,503 | 1,503 | 1,100 | 1,503 |
| 2017-06-13 | 1,508 | 1,518 | 1,505 | 1,514 | 2,600 | 1,514 |
| 2017-06-12 | 1,530 | 1,530 | 1,506 | 1,508 | 2,200 | 1,508 |
| 2017-06-09 | 1,532 | 1,538 | 1,532 | 1,534 | 1,500 | 1,534 |
| 2017-06-08 | 1,505 | 1,515 | 1,504 | 1,504 | 2,100 | 1,504 |
| 2017-06-07 | 1,515 | 1,515 | 1,502 | 1,504 | 4,400 | 1,504 |
| 2017-06-06 | 1,520 | 1,520 | 1,512 | 1,512 | 2,100 | 1,512 |
| 2017-06-05 | 1,523 | 1,532 | 1,521 | 1,521 | 1,000 | 1,521 |
| 2017-06-02 | 1,532 | 1,543 | 1,532 | 1,536 | 2,400 | 1,536 |
| 2017-06-01 | 1,519 | 1,543 | 1,512 | 1,543 | 6,900 | 1,543 |
| 2017-05-31 | 1,559 | 1,559 | 1,543 | 1,543 | 1,000 | 1,543 |
| 2017-05-30 | 1,543 | 1,569 | 1,543 | 1,543 | 3,400 | 1,543 |
| 2017-05-29 | 1,570 | 1,570 | 1,541 | 1,541 | 4,600 | 1,541 |
| 2017-05-26 | 160 | 162 | 159 | 160 | 45,000 | 1,600 |
| 2017-05-25 | 159 | 160 | 157 | 159 | 110,000 | 1,590 |
| 2017-05-24 | 160 | 163 | 160 | 161 | 26,000 | 1,610 |
| 2017-05-23 | 159 | 162 | 159 | 162 | 22,000 | 1,620 |
| 2017-05-22 | 161 | 161 | 159 | 159 | 30,000 | 1,590 |
| 2017-05-19 | 158 | 161 | 158 | 161 | 17,000 | 1,610 |
| 2017-05-18 | 159 | 161 | 157 | 158 | 37,000 | 1,580 |
| 2017-05-17 | 162 | 163 | 161 | 162 | 14,000 | 1,620 |
| 2017-05-16 | 161 | 165 | 160 | 160 | 23,000 | 1,600 |
| 2017-05-15 | 162 | 162 | 160 | 161 | 17,000 | 1,610 |
| 2017-05-12 | 165 | 165 | 162 | 163 | 10,000 | 1,630 |
| 2017-05-11 | 165 | 167 | 163 | 165 | 27,000 | 1,650 |
| 2017-05-10 | 163 | 165 | 163 | 165 | 8,000 | 1,650 |
| 2017-05-09 | 161 | 163 | 160 | 163 | 18,000 | 1,630 |
| 2017-05-08 | 162 | 163 | 161 | 163 | 15,000 | 1,630 |
| 2017-05-02 | 163 | 164 | 161 | 161 | 18,000 | 1,610 |
| 2017-05-01 | 163 | 164 | 163 | 163 | 8,000 | 1,630 |
| 2017-04-28 | 163 | 164 | 163 | 163 | 4,000 | 1,630 |
| 2017-04-27 | 162 | 165 | 161 | 162 | 36,000 | 1,620 |
| 2017-04-26 | 161 | 164 | 161 | 161 | 35,000 | 1,610 |
| 2017-04-25 | 162 | 162 | 159 | 160 | 17,000 | 1,600 |
| 2017-04-24 | 164 | 164 | 159 | 159 | 34,000 | 1,590 |
| 2017-04-21 | 161 | 162 | 161 | 161 | 8,000 | 1,610 |
| 2017-04-20 | 160 | 162 | 159 | 160 | 15,000 | 1,600 |
| 2017-04-19 | 159 | 161 | 159 | 161 | 23,000 | 1,610 |
| 2017-04-18 | 155 | 159 | 155 | 155 | 50,000 | 1,550 |
| 2017-04-17 | 150 | 155 | 150 | 154 | 21,000 | 1,540 |
| 2017-04-14 | 151 | 152 | 150 | 150 | 61,000 | 1,500 |
| 2017-04-13 | 156 | 156 | 151 | 153 | 78,000 | 1,530 |
| 2017-04-12 | 164 | 164 | 160 | 160 | 104,000 | 1,600 |
| 2017-04-11 | 165 | 169 | 165 | 167 | 15,000 | 1,670 |
| 2017-04-10 | 165 | 167 | 165 | 166 | 29,000 | 1,660 |
| 2017-04-07 | 167 | 167 | 164 | 165 | 91,000 | 1,650 |
| 2017-04-06 | 171 | 171 | 166 | 170 | 68,000 | 1,700 |
| 2017-04-05 | 173 | 174 | 172 | 172 | 61,000 | 1,720 |
| 2017-04-04 | 178 | 178 | 173 | 175 | 114,000 | 1,750 |
| 2017-04-03 | 183 | 185 | 178 | 179 | 140,000 | 1,790 |
| 2017-03-31 | 176 | 182 | 176 | 178 | 82,000 | 1,780 |
| 2017-03-30 | 177 | 177 | 175 | 176 | 49,000 | 1,760 |
| 2017-03-29 | 175 | 177 | 175 | 177 | 34,000 | 1,770 |
| 2017-03-28 | 176 | 176 | 174 | 174 | 31,000 | 1,740 |
| 2017-03-27 | 177 | 177 | 175 | 176 | 37,000 | 1,760 |
| 2017-03-24 | 179 | 179 | 174 | 177 | 75,000 | 1,770 |
| 2017-03-23 | 180 | 180 | 177 | 177 | 62,000 | 1,770 |
| 2017-03-22 | 180 | 182 | 180 | 181 | 40,000 | 1,810 |
| 2017-03-21 | 183 | 183 | 181 | 183 | 32,000 | 1,830 |
| 2017-03-17 | 184 | 187 | 184 | 184 | 25,000 | 1,840 |
| 2017-03-16 | 183 | 185 | 183 | 184 | 37,000 | 1,840 |
| 2017-03-15 | 188 | 188 | 183 | 184 | 126,000 | 1,840 |
| 2017-03-14 | 189 | 189 | 188 | 188 | 16,000 | 1,880 |
| 2017-03-13 | 189 | 190 | 189 | 189 | 31,000 | 1,890 |
| 2017-03-10 | 190 | 191 | 190 | 190 | 34,000 | 1,900 |
| 2017-03-09 | 191 | 191 | 190 | 190 | 30,000 | 1,900 |
| 2017-03-08 | 189 | 198 | 188 | 190 | 192,000 | 1,900 |
| 2017-03-07 | 193 | 193 | 189 | 190 | 70,000 | 1,900 |
| 2017-03-06 | 193 | 193 | 192 | 192 | 28,000 | 1,920 |
| 2017-03-03 | 194 | 195 | 193 | 193 | 31,000 | 1,930 |
| 2017-03-02 | 196 | 196 | 194 | 194 | 64,000 | 1,940 |
| 2017-03-01 | 195 | 195 | 192 | 193 | 59,000 | 1,930 |
| 2017-02-28 | 194 | 196 | 193 | 194 | 41,000 | 1,940 |
| 2017-02-27 | 196 | 196 | 191 | 192 | 131,000 | 1,920 |
| 2017-02-24 | 195 | 198 | 194 | 194 | 82,000 | 1,940 |
| 2017-02-23 | 190 | 204 | 190 | 194 | 680,000 | 1,940 |
| 2017-02-22 | 190 | 190 | 189 | 189 | 28,000 | 1,890 |
| 2017-02-21 | 189 | 192 | 189 | 189 | 58,000 | 1,890 |
| 2017-02-20 | 189 | 189 | 188 | 188 | 21,000 | 1,880 |
| 2017-02-17 | 188 | 189 | 187 | 189 | 22,000 | 1,890 |
| 2017-02-16 | 190 | 190 | 188 | 189 | 50,000 | 1,890 |
| 2017-02-15 | 192 | 192 | 190 | 190 | 12,000 | 1,900 |
| 2017-02-14 | 192 | 192 | 190 | 192 | 67,000 | 1,920 |
| 2017-02-13 | 190 | 192 | 187 | 191 | 96,000 | 1,910 |
| 2017-02-10 | 192 | 194 | 192 | 193 | 34,000 | 1,930 |
| 2017-02-09 | 191 | 193 | 191 | 192 | 42,000 | 1,920 |
| 2017-02-08 | 190 | 192 | 190 | 191 | 57,000 | 1,910 |
| 2017-02-07 | 192 | 193 | 190 | 191 | 39,000 | 1,910 |
| 2017-02-06 | 187 | 190 | 187 | 190 | 33,000 | 1,900 |
| 2017-02-03 | 190 | 191 | 185 | 187 | 68,000 | 1,870 |
| 2017-02-02 | 190 | 190 | 187 | 189 | 37,000 | 1,890 |
| 2017-02-01 | 188 | 190 | 184 | 189 | 179,000 | 1,890 |
| 2017-01-31 | 195 | 203 | 189 | 189 | 431,000 | 1,890 |
| 2017-01-30 | 197 | 197 | 194 | 196 | 99,000 | 1,960 |
| 2017-01-27 | 198 | 200 | 196 | 199 | 84,000 | 1,990 |
| 2017-01-26 | 203 | 204 | 198 | 200 | 210,000 | 2,000 |
| 2017-01-25 | 198 | 201 | 197 | 201 | 317,000 | 2,010 |
| 2017-01-24 | 190 | 207 | 189 | 200 | 934,000 | 2,000 |
| 2017-01-23 | 185 | 188 | 184 | 187 | 100,000 | 1,870 |
| 2017-01-20 | 187 | 187 | 175 | 183 | 297,000 | 1,830 |
| 2017-01-19 | 190 | 190 | 187 | 188 | 70,000 | 1,880 |
| 2017-01-18 | 191 | 191 | 186 | 188 | 146,000 | 1,880 |
| 2017-01-17 | 197 | 201 | 192 | 192 | 535,000 | 1,920 |
| 2017-01-16 | 192 | 195 | 186 | 188 | 291,000 | 1,880 |
| 2017-01-13 | 184 | 185 | 182 | 184 | 61,000 | 1,840 |
| 2017-01-12 | 191 | 191 | 185 | 185 | 41,000 | 1,850 |
| 2017-01-11 | 188 | 191 | 188 | 190 | 37,000 | 1,900 |
| 2017-01-10 | 187 | 189 | 186 | 188 | 47,000 | 1,880 |
| 2017-01-06 | 185 | 188 | 184 | 186 | 52,000 | 1,860 |
| 2017-01-05 | 183 | 188 | 182 | 185 | 83,000 | 1,850 |
| 2017-01-04 | 183 | 185 | 181 | 184 | 45,000 | 1,840 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
