9065 山九(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 | 4,855 | 4,890 | 4,835 | 4,865 | 101,600 | 4,865 |
| 2017-12-28 | 4,885 | 4,935 | 4,865 | 4,880 | 87,100 | 4,880 |
| 2017-12-27 | 4,865 | 4,900 | 4,835 | 4,885 | 80,500 | 4,885 |
| 2017-12-26 | 4,940 | 4,965 | 4,855 | 4,880 | 121,000 | 4,880 |
| 2017-12-25 | 4,945 | 4,970 | 4,890 | 4,945 | 127,000 | 4,945 |
| 2017-12-22 | 4,875 | 4,950 | 4,870 | 4,905 | 135,900 | 4,905 |
| 2017-12-21 | 4,830 | 4,885 | 4,820 | 4,875 | 78,800 | 4,875 |
| 2017-12-20 | 4,800 | 4,855 | 4,780 | 4,830 | 145,600 | 4,830 |
| 2017-12-19 | 4,895 | 4,930 | 4,840 | 4,860 | 108,000 | 4,860 |
| 2017-12-18 | 4,910 | 4,970 | 4,900 | 4,920 | 147,900 | 4,920 |
| 2017-12-15 | 4,845 | 4,885 | 4,800 | 4,840 | 218,800 | 4,840 |
| 2017-12-14 | 4,785 | 4,900 | 4,755 | 4,835 | 185,500 | 4,835 |
| 2017-12-13 | 4,950 | 4,985 | 4,830 | 4,855 | 371,900 | 4,855 |
| 2017-12-12 | 4,820 | 4,845 | 4,800 | 4,815 | 126,400 | 4,815 |
| 2017-12-11 | 4,890 | 4,890 | 4,790 | 4,815 | 186,100 | 4,815 |
| 2017-12-08 | 4,785 | 4,890 | 4,785 | 4,890 | 283,000 | 4,890 |
| 2017-12-07 | 4,735 | 4,795 | 4,710 | 4,780 | 199,200 | 4,780 |
| 2017-12-06 | 4,775 | 4,830 | 4,720 | 4,735 | 220,500 | 4,735 |
| 2017-12-05 | 4,720 | 4,800 | 4,680 | 4,785 | 224,800 | 4,785 |
| 2017-12-04 | 4,725 | 4,835 | 4,725 | 4,805 | 235,900 | 4,805 |
| 2017-12-01 | 4,815 | 4,855 | 4,765 | 4,785 | 237,700 | 4,785 |
| 2017-11-30 | 4,675 | 4,795 | 4,675 | 4,780 | 262,400 | 4,780 |
| 2017-11-29 | 4,585 | 4,675 | 4,565 | 4,655 | 139,700 | 4,655 |
| 2017-11-28 | 4,580 | 4,620 | 4,560 | 4,565 | 133,400 | 4,565 |
| 2017-11-27 | 4,605 | 4,625 | 4,560 | 4,580 | 178,600 | 4,580 |
| 2017-11-24 | 4,550 | 4,605 | 4,540 | 4,600 | 99,400 | 4,600 |
| 2017-11-22 | 4,590 | 4,590 | 4,530 | 4,565 | 97,600 | 4,565 |
| 2017-11-21 | 4,550 | 4,575 | 4,515 | 4,525 | 140,700 | 4,525 |
| 2017-11-20 | 4,500 | 4,535 | 4,480 | 4,515 | 175,300 | 4,515 |
| 2017-11-17 | 4,600 | 4,625 | 4,520 | 4,530 | 180,100 | 4,530 |
| 2017-11-16 | 4,465 | 4,575 | 4,450 | 4,550 | 182,400 | 4,550 |
| 2017-11-15 | 4,530 | 4,545 | 4,455 | 4,480 | 202,100 | 4,480 |
| 2017-11-13 | 4,580 | 4,610 | 4,540 | 4,570 | 158,200 | 4,570 |
| 2017-11-10 | 4,555 | 4,600 | 4,555 | 4,575 | 256,100 | 4,575 |
| 2017-11-09 | 4,820 | 4,850 | 4,635 | 4,695 | 369,000 | 4,695 |
| 2017-11-08 | 4,650 | 4,785 | 4,645 | 4,785 | 273,200 | 4,785 |
| 2017-11-07 | 4,505 | 4,615 | 4,500 | 4,615 | 200,400 | 4,615 |
| 2017-11-06 | 4,590 | 4,615 | 4,510 | 4,530 | 209,200 | 4,530 |
| 2017-11-02 | 4,765 | 4,765 | 4,605 | 4,620 | 206,900 | 4,620 |
| 2017-11-01 | 4,750 | 4,750 | 4,580 | 4,650 | 321,600 | 4,650 |
| 2017-10-31 | 4,655 | 4,860 | 4,640 | 4,680 | 366,700 | 4,680 |
| 2017-10-30 | 4,680 | 4,730 | 4,630 | 4,705 | 386,400 | 4,705 |
| 2017-10-27 | 4,665 | 4,710 | 4,640 | 4,705 | 132,800 | 4,705 |
| 2017-10-26 | 4,695 | 4,715 | 4,655 | 4,665 | 101,800 | 4,665 |
| 2017-10-25 | 4,700 | 4,730 | 4,670 | 4,700 | 211,000 | 4,700 |
| 2017-10-24 | 4,630 | 4,700 | 4,610 | 4,685 | 205,400 | 4,685 |
| 2017-10-23 | 4,700 | 4,700 | 4,645 | 4,665 | 146,500 | 4,665 |
| 2017-10-20 | 4,685 | 4,685 | 4,635 | 4,645 | 121,800 | 4,645 |
| 2017-10-19 | 4,650 | 4,720 | 4,605 | 4,695 | 192,000 | 4,695 |
| 2017-10-18 | 4,665 | 4,690 | 4,615 | 4,660 | 190,600 | 4,660 |
| 2017-10-17 | 4,670 | 4,680 | 4,625 | 4,675 | 172,300 | 4,675 |
| 2017-10-16 | 4,605 | 4,655 | 4,585 | 4,635 | 195,900 | 4,635 |
| 2017-10-13 | 4,575 | 4,620 | 4,545 | 4,595 | 154,600 | 4,595 |
| 2017-10-12 | 4,595 | 4,600 | 4,555 | 4,575 | 174,700 | 4,575 |
| 2017-10-11 | 4,605 | 4,645 | 4,585 | 4,595 | 181,600 | 4,595 |
| 2017-10-10 | 4,525 | 4,595 | 4,510 | 4,575 | 364,200 | 4,575 |
| 2017-10-06 | 4,690 | 4,690 | 4,630 | 4,650 | 145,800 | 4,650 |
| 2017-10-05 | 4,630 | 4,660 | 4,610 | 4,655 | 193,200 | 4,655 |
| 2017-10-04 | 4,700 | 4,705 | 4,620 | 4,700 | 226,500 | 4,700 |
| 2017-10-03 | 4,750 | 4,755 | 4,700 | 4,745 | 203,000 | 4,745 |
| 2017-10-02 | 4,795 | 4,795 | 4,655 | 4,690 | 185,200 | 4,690 |
| 2017-09-29 | 4,720 | 4,770 | 4,675 | 4,760 | 341,100 | 4,760 |
| 2017-09-28 | 4,610 | 4,790 | 4,580 | 4,750 | 460,600 | 4,750 |
| 2017-09-27 | 4,575 | 4,740 | 4,480 | 4,565 | 479,600 | 4,565 |
| 2017-09-26 | 937 | 939 | 922 | 929 | 1,325,000 | 4,645 |
| 2017-09-25 | 916 | 942 | 912 | 941 | 1,675,000 | 4,705 |
| 2017-09-22 | 915 | 918 | 905 | 916 | 1,074,000 | 4,580 |
| 2017-09-21 | 907 | 924 | 906 | 917 | 1,430,000 | 4,585 |
| 2017-09-20 | 895 | 907 | 895 | 907 | 1,040,000 | 4,535 |
| 2017-09-19 | 889 | 905 | 883 | 905 | 1,240,000 | 4,525 |
| 2017-09-15 | 885 | 889 | 869 | 882 | 3,305,000 | 4,410 |
| 2017-09-14 | 894 | 899 | 878 | 882 | 1,020,000 | 4,410 |
| 2017-09-13 | 881 | 888 | 880 | 886 | 677,000 | 4,430 |
| 2017-09-12 | 883 | 886 | 874 | 880 | 710,000 | 4,400 |
| 2017-09-11 | 880 | 885 | 871 | 874 | 748,000 | 4,370 |
| 2017-09-08 | 858 | 876 | 858 | 871 | 1,354,000 | 4,355 |
| 2017-09-07 | 845 | 863 | 843 | 862 | 879,000 | 4,310 |
| 2017-09-06 | 834 | 850 | 833 | 845 | 1,247,000 | 4,225 |
| 2017-09-05 | 850 | 853 | 838 | 841 | 1,057,000 | 4,205 |
| 2017-09-04 | 870 | 875 | 852 | 853 | 804,000 | 4,265 |
| 2017-09-01 | 865 | 878 | 860 | 875 | 1,115,000 | 4,375 |
| 2017-08-31 | 858 | 868 | 855 | 861 | 1,409,000 | 4,305 |
| 2017-08-30 | 845 | 855 | 843 | 850 | 1,158,000 | 4,250 |
| 2017-08-29 | 829 | 839 | 826 | 839 | 570,000 | 4,195 |
| 2017-08-28 | 845 | 845 | 836 | 836 | 675,000 | 4,180 |
| 2017-08-25 | 841 | 848 | 837 | 846 | 644,000 | 4,230 |
| 2017-08-24 | 829 | 840 | 828 | 834 | 657,000 | 4,170 |
| 2017-08-23 | 846 | 852 | 841 | 842 | 825,000 | 4,210 |
| 2017-08-22 | 826 | 840 | 826 | 837 | 663,000 | 4,185 |
| 2017-08-21 | 834 | 847 | 834 | 838 | 1,123,000 | 4,190 |
| 2017-08-18 | 846 | 856 | 833 | 843 | 1,567,000 | 4,215 |
| 2017-08-17 | 850 | 855 | 838 | 839 | 1,459,000 | 4,195 |
| 2017-08-16 | 856 | 864 | 856 | 856 | 795,000 | 4,280 |
| 2017-08-15 | 843 | 859 | 840 | 851 | 1,022,000 | 4,255 |
| 2017-08-14 | 844 | 853 | 839 | 843 | 954,000 | 4,215 |
| 2017-08-10 | 843 | 855 | 843 | 852 | 1,337,000 | 4,260 |
| 2017-08-09 | 849 | 849 | 837 | 843 | 1,363,000 | 4,215 |
| 2017-08-08 | 855 | 857 | 849 | 854 | 1,461,000 | 4,270 |
| 2017-08-07 | 870 | 872 | 859 | 861 | 1,194,000 | 4,305 |
| 2017-08-04 | 856 | 874 | 851 | 867 | 1,751,000 | 4,335 |
| 2017-08-03 | 850 | 897 | 847 | 863 | 3,011,000 | 4,315 |
| 2017-08-02 | 832 | 845 | 813 | 820 | 2,093,000 | 4,100 |
| 2017-08-01 | 825 | 831 | 813 | 822 | 2,267,000 | 4,110 |
| 2017-07-31 | 808 | 845 | 804 | 832 | 5,213,000 | 4,160 |
| 2017-07-28 | 721 | 804 | 721 | 794 | 3,455,000 | 3,970 |
| 2017-07-27 | 734 | 741 | 724 | 729 | 1,749,000 | 3,645 |
| 2017-07-26 | 749 | 752 | 744 | 749 | 559,000 | 3,745 |
| 2017-07-25 | 751 | 753 | 743 | 744 | 658,000 | 3,720 |
| 2017-07-24 | 748 | 755 | 743 | 755 | 587,000 | 3,775 |
| 2017-07-21 | 753 | 753 | 749 | 752 | 458,000 | 3,760 |
| 2017-07-20 | 750 | 756 | 749 | 754 | 576,000 | 3,770 |
| 2017-07-19 | 743 | 752 | 742 | 752 | 883,000 | 3,760 |
| 2017-07-18 | 738 | 745 | 731 | 742 | 1,147,000 | 3,710 |
| 2017-07-14 | 743 | 748 | 741 | 743 | 1,144,000 | 3,715 |
| 2017-07-13 | 759 | 762 | 744 | 748 | 961,000 | 3,740 |
| 2017-07-12 | 759 | 767 | 751 | 753 | 1,637,000 | 3,765 |
| 2017-07-11 | 749 | 760 | 746 | 758 | 1,306,000 | 3,790 |
| 2017-07-10 | 750 | 757 | 746 | 753 | 1,452,000 | 3,765 |
| 2017-07-07 | 735 | 742 | 734 | 741 | 1,010,000 | 3,705 |
| 2017-07-06 | 739 | 745 | 738 | 739 | 1,098,000 | 3,695 |
| 2017-07-05 | 737 | 742 | 731 | 740 | 1,332,000 | 3,700 |
| 2017-07-04 | 734 | 740 | 733 | 737 | 965,000 | 3,685 |
| 2017-07-03 | 733 | 736 | 726 | 731 | 693,000 | 3,655 |
| 2017-06-30 | 731 | 732 | 726 | 732 | 944,000 | 3,660 |
| 2017-06-29 | 738 | 742 | 735 | 737 | 817,000 | 3,685 |
| 2017-06-28 | 729 | 734 | 728 | 729 | 593,000 | 3,645 |
| 2017-06-27 | 735 | 737 | 731 | 734 | 638,000 | 3,670 |
| 2017-06-26 | 731 | 734 | 729 | 729 | 580,000 | 3,645 |
| 2017-06-23 | 731 | 732 | 728 | 731 | 651,000 | 3,655 |
| 2017-06-22 | 737 | 738 | 732 | 732 | 578,000 | 3,660 |
| 2017-06-21 | 732 | 742 | 731 | 735 | 798,000 | 3,675 |
| 2017-06-20 | 739 | 745 | 739 | 740 | 1,124,000 | 3,700 |
| 2017-06-19 | 723 | 734 | 722 | 732 | 1,070,000 | 3,660 |
| 2017-06-16 | 725 | 731 | 722 | 727 | 1,187,000 | 3,635 |
| 2017-06-15 | 719 | 728 | 719 | 722 | 765,000 | 3,610 |
| 2017-06-14 | 720 | 727 | 720 | 721 | 774,000 | 3,605 |
| 2017-06-13 | 719 | 728 | 719 | 720 | 930,000 | 3,600 |
| 2017-06-12 | 721 | 727 | 719 | 725 | 1,166,000 | 3,625 |
| 2017-06-09 | 711 | 725 | 711 | 717 | 1,690,000 | 3,585 |
| 2017-06-08 | 714 | 721 | 708 | 708 | 1,608,000 | 3,540 |
| 2017-06-07 | 703 | 711 | 703 | 709 | 905,000 | 3,545 |
| 2017-06-06 | 709 | 714 | 706 | 706 | 960,000 | 3,530 |
| 2017-06-05 | 710 | 717 | 710 | 716 | 956,000 | 3,580 |
| 2017-06-02 | 716 | 722 | 713 | 718 | 1,507,000 | 3,590 |
| 2017-06-01 | 695 | 708 | 694 | 705 | 1,488,000 | 3,525 |
| 2017-05-31 | 690 | 696 | 689 | 691 | 792,000 | 3,455 |
| 2017-05-30 | 689 | 699 | 689 | 696 | 788,000 | 3,480 |
| 2017-05-29 | 693 | 697 | 690 | 695 | 793,000 | 3,475 |
| 2017-05-26 | 702 | 710 | 695 | 697 | 1,569,000 | 3,485 |
| 2017-05-25 | 684 | 698 | 684 | 697 | 1,420,000 | 3,485 |
| 2017-05-24 | 690 | 693 | 688 | 690 | 1,073,000 | 3,450 |
| 2017-05-23 | 676 | 686 | 676 | 680 | 1,556,000 | 3,400 |
| 2017-05-22 | 669 | 676 | 669 | 674 | 962,000 | 3,370 |
| 2017-05-19 | 676 | 676 | 669 | 674 | 817,000 | 3,370 |
| 2017-05-18 | 671 | 679 | 666 | 675 | 1,425,000 | 3,375 |
| 2017-05-17 | 688 | 689 | 674 | 677 | 1,520,000 | 3,385 |
| 2017-05-16 | 682 | 691 | 682 | 690 | 1,314,000 | 3,450 |
| 2017-05-15 | 678 | 681 | 672 | 681 | 1,277,000 | 3,405 |
| 2017-05-12 | 690 | 690 | 675 | 681 | 2,487,000 | 3,405 |
| 2017-05-11 | 735 | 739 | 686 | 690 | 4,695,000 | 3,450 |
| 2017-05-10 | 730 | 730 | 671 | 696 | 4,472,000 | 3,480 |
| 2017-05-09 | 723 | 731 | 721 | 727 | 1,343,000 | 3,635 |
| 2017-05-08 | 723 | 730 | 720 | 729 | 1,487,000 | 3,645 |
| 2017-05-02 | 715 | 721 | 714 | 716 | 748,000 | 3,580 |
| 2017-05-01 | 703 | 714 | 702 | 714 | 664,000 | 3,570 |
| 2017-04-28 | 712 | 715 | 707 | 709 | 887,000 | 3,545 |
| 2017-04-27 | 712 | 713 | 704 | 708 | 774,000 | 3,540 |
| 2017-04-26 | 703 | 711 | 701 | 710 | 968,000 | 3,550 |
| 2017-04-25 | 689 | 702 | 685 | 700 | 1,371,000 | 3,500 |
| 2017-04-24 | 679 | 684 | 676 | 682 | 947,000 | 3,410 |
| 2017-04-21 | 665 | 669 | 664 | 669 | 452,000 | 3,345 |
| 2017-04-20 | 661 | 665 | 661 | 663 | 604,000 | 3,315 |
| 2017-04-19 | 669 | 672 | 664 | 665 | 666,000 | 3,325 |
| 2017-04-18 | 674 | 677 | 670 | 676 | 730,000 | 3,380 |
| 2017-04-17 | 670 | 671 | 659 | 669 | 827,000 | 3,345 |
| 2017-04-14 | 667 | 669 | 663 | 666 | 546,000 | 3,330 |
| 2017-04-13 | 668 | 673 | 665 | 669 | 817,000 | 3,345 |
| 2017-04-12 | 674 | 677 | 669 | 677 | 1,001,000 | 3,385 |
| 2017-04-11 | 686 | 686 | 673 | 678 | 1,208,000 | 3,390 |
| 2017-04-10 | 676 | 680 | 671 | 675 | 807,000 | 3,375 |
| 2017-04-07 | 675 | 676 | 664 | 672 | 1,031,000 | 3,360 |
| 2017-04-06 | 678 | 679 | 661 | 665 | 998,000 | 3,325 |
| 2017-04-05 | 680 | 682 | 670 | 675 | 1,071,000 | 3,375 |
| 2017-04-04 | 678 | 678 | 665 | 673 | 923,000 | 3,365 |
| 2017-04-03 | 677 | 681 | 673 | 678 | 604,000 | 3,390 |
| 2017-03-31 | 690 | 690 | 675 | 675 | 1,050,000 | 3,375 |
| 2017-03-30 | 693 | 696 | 679 | 684 | 1,100,000 | 3,420 |
| 2017-03-29 | 706 | 706 | 689 | 692 | 1,143,000 | 3,460 |
| 2017-03-28 | 703 | 705 | 695 | 699 | 1,283,000 | 3,495 |
| 2017-03-27 | 699 | 699 | 694 | 694 | 683,000 | 3,470 |
| 2017-03-24 | 703 | 707 | 700 | 704 | 810,000 | 3,520 |
| 2017-03-23 | 705 | 706 | 699 | 701 | 754,000 | 3,505 |
| 2017-03-22 | 715 | 717 | 706 | 706 | 960,000 | 3,530 |
| 2017-03-21 | 731 | 736 | 730 | 730 | 702,000 | 3,650 |
| 2017-03-17 | 726 | 733 | 723 | 730 | 1,063,000 | 3,650 |
| 2017-03-16 | 718 | 730 | 716 | 728 | 1,191,000 | 3,640 |
| 2017-03-15 | 720 | 723 | 715 | 721 | 581,000 | 3,605 |
| 2017-03-14 | 724 | 727 | 722 | 723 | 652,000 | 3,615 |
| 2017-03-13 | 722 | 726 | 719 | 722 | 841,000 | 3,610 |
| 2017-03-10 | 727 | 728 | 722 | 725 | 1,057,000 | 3,625 |
| 2017-03-09 | 722 | 722 | 715 | 718 | 771,000 | 3,590 |
| 2017-03-08 | 717 | 720 | 708 | 719 | 1,653,000 | 3,595 |
| 2017-03-07 | 727 | 732 | 713 | 717 | 1,333,000 | 3,585 |
| 2017-03-06 | 720 | 725 | 714 | 722 | 1,672,000 | 3,610 |
| 2017-03-03 | 725 | 730 | 715 | 720 | 1,674,000 | 3,600 |
| 2017-03-02 | 738 | 744 | 736 | 738 | 1,689,000 | 3,690 |
| 2017-03-01 | 720 | 736 | 718 | 734 | 1,702,000 | 3,670 |
| 2017-02-28 | 718 | 725 | 717 | 719 | 1,311,000 | 3,595 |
| 2017-02-27 | 716 | 717 | 708 | 713 | 1,024,000 | 3,565 |
| 2017-02-24 | 720 | 726 | 716 | 720 | 1,141,000 | 3,600 |
| 2017-02-23 | 719 | 722 | 715 | 722 | 1,004,000 | 3,610 |
| 2017-02-22 | 715 | 719 | 713 | 719 | 944,000 | 3,595 |
| 2017-02-21 | 717 | 719 | 712 | 717 | 702,000 | 3,585 |
| 2017-02-20 | 714 | 717 | 709 | 716 | 1,004,000 | 3,580 |
| 2017-02-17 | 709 | 720 | 705 | 717 | 1,853,000 | 3,585 |
| 2017-02-16 | 714 | 717 | 707 | 714 | 823,000 | 3,570 |
| 2017-02-15 | 716 | 719 | 712 | 713 | 777,000 | 3,565 |
| 2017-02-14 | 720 | 722 | 706 | 707 | 1,038,000 | 3,535 |
| 2017-02-13 | 720 | 721 | 714 | 718 | 692,000 | 3,590 |
| 2017-02-10 | 707 | 714 | 704 | 712 | 779,000 | 3,560 |
| 2017-02-09 | 704 | 704 | 697 | 699 | 817,000 | 3,495 |
| 2017-02-08 | 710 | 723 | 700 | 709 | 1,617,000 | 3,545 |
| 2017-02-07 | 696 | 699 | 690 | 692 | 993,000 | 3,460 |
| 2017-02-06 | 713 | 713 | 704 | 706 | 718,000 | 3,530 |
| 2017-02-03 | 705 | 708 | 700 | 705 | 1,069,000 | 3,525 |
| 2017-02-02 | 730 | 732 | 706 | 706 | 1,233,000 | 3,530 |
| 2017-02-01 | 710 | 729 | 710 | 726 | 1,493,000 | 3,630 |
| 2017-01-31 | 723 | 754 | 709 | 714 | 3,672,000 | 3,570 |
| 2017-01-30 | 700 | 704 | 687 | 698 | 1,633,000 | 3,490 |
| 2017-01-27 | 704 | 708 | 700 | 704 | 957,000 | 3,520 |
| 2017-01-26 | 705 | 705 | 697 | 701 | 554,000 | 3,505 |
| 2017-01-25 | 709 | 709 | 697 | 700 | 507,000 | 3,500 |
| 2017-01-24 | 693 | 700 | 692 | 696 | 662,000 | 3,480 |
| 2017-01-23 | 697 | 699 | 692 | 694 | 606,000 | 3,470 |
| 2017-01-20 | 703 | 708 | 701 | 705 | 551,000 | 3,525 |
| 2017-01-19 | 700 | 706 | 700 | 703 | 583,000 | 3,515 |
| 2017-01-18 | 686 | 695 | 681 | 692 | 1,305,000 | 3,460 |
| 2017-01-17 | 699 | 702 | 693 | 695 | 1,232,000 | 3,475 |
| 2017-01-16 | 712 | 713 | 700 | 701 | 691,000 | 3,505 |
| 2017-01-13 | 702 | 715 | 702 | 707 | 1,325,000 | 3,535 |
| 2017-01-12 | 713 | 714 | 696 | 707 | 1,389,000 | 3,535 |
| 2017-01-11 | 726 | 726 | 715 | 720 | 1,020,000 | 3,600 |
| 2017-01-10 | 726 | 726 | 716 | 721 | 1,229,000 | 3,605 |
| 2017-01-06 | 725 | 732 | 724 | 730 | 842,000 | 3,650 |
| 2017-01-05 | 732 | 736 | 726 | 735 | 1,145,000 | 3,675 |
| 2017-01-04 | 711 | 734 | 710 | 733 | 1,138,000 | 3,665 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
