9636 (株)きんえい 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 | 3,380 | 3,390 | 3,370 | 3,370 | 2,200 | 3,370 |
| 2017-12-28 | 3,380 | 3,395 | 3,375 | 3,390 | 1,600 | 3,390 |
| 2017-12-27 | 3,375 | 3,385 | 3,375 | 3,380 | 1,500 | 3,380 |
| 2017-12-26 | 3,370 | 3,370 | 3,360 | 3,365 | 1,100 | 3,365 |
| 2017-12-25 | 3,355 | 3,370 | 3,350 | 3,365 | 2,200 | 3,365 |
| 2017-12-22 | 3,325 | 3,370 | 3,325 | 3,350 | 2,000 | 3,350 |
| 2017-12-21 | 3,340 | 3,345 | 3,325 | 3,325 | 1,400 | 3,325 |
| 2017-12-20 | 3,320 | 3,320 | 3,320 | 3,320 | 200 | 3,320 |
| 2017-12-19 | 3,320 | 3,320 | 3,315 | 3,315 | 1,000 | 3,315 |
| 2017-12-18 | 3,320 | 3,325 | 3,320 | 3,320 | 1,000 | 3,320 |
| 2017-12-15 | 3,310 | 3,315 | 3,305 | 3,315 | 800 | 3,315 |
| 2017-12-14 | 3,310 | 3,310 | 3,310 | 3,310 | 200 | 3,310 |
| 2017-12-13 | 3,310 | 3,315 | 3,310 | 3,310 | 800 | 3,310 |
| 2017-12-12 | 3,310 | 3,315 | 3,310 | 3,315 | 300 | 3,315 |
| 2017-12-11 | 3,315 | 3,315 | 3,305 | 3,305 | 700 | 3,305 |
| 2017-12-08 | 3,305 | 3,315 | 3,305 | 3,315 | 1,000 | 3,315 |
| 2017-12-07 | 3,310 | 3,310 | 3,305 | 3,305 | 1,200 | 3,305 |
| 2017-12-06 | 3,320 | 3,325 | 3,310 | 3,325 | 2,800 | 3,325 |
| 2017-12-05 | 3,300 | 3,310 | 3,300 | 3,310 | 500 | 3,310 |
| 2017-12-04 | 3,300 | 3,315 | 3,300 | 3,300 | 700 | 3,300 |
| 2017-12-01 | 3,295 | 3,295 | 3,295 | 3,295 | 700 | 3,295 |
| 2017-11-30 | 3,315 | 3,315 | 3,300 | 3,305 | 600 | 3,305 |
| 2017-11-29 | 3,295 | 3,305 | 3,295 | 3,300 | 400 | 3,300 |
| 2017-11-28 | 3,310 | 3,310 | 3,295 | 3,295 | 900 | 3,295 |
| 2017-11-27 | 3,305 | 3,305 | 3,300 | 3,300 | 300 | 3,300 |
| 2017-11-24 | 3,290 | 3,295 | 3,290 | 3,295 | 300 | 3,295 |
| 2017-11-22 | 3,280 | 3,290 | 3,280 | 3,285 | 500 | 3,285 |
| 2017-11-21 | 3,300 | 3,305 | 3,260 | 3,270 | 2,600 | 3,270 |
| 2017-11-20 | 3,300 | 3,310 | 3,300 | 3,310 | 700 | 3,310 |
| 2017-11-17 | 3,305 | 3,310 | 3,300 | 3,300 | 500 | 3,300 |
| 2017-11-16 | 3,315 | 3,315 | 3,310 | 3,310 | 600 | 3,310 |
| 2017-11-15 | 3,305 | 3,320 | 3,300 | 3,300 | 900 | 3,300 |
| 2017-11-13 | 3,310 | 3,310 | 3,310 | 3,310 | 700 | 3,310 |
| 2017-11-10 | 3,310 | 3,310 | 3,300 | 3,300 | 300 | 3,300 |
| 2017-11-09 | 3,300 | 3,310 | 3,300 | 3,300 | 700 | 3,300 |
| 2017-11-08 | 3,300 | 3,320 | 3,295 | 3,315 | 1,600 | 3,315 |
| 2017-11-07 | 3,295 | 3,295 | 3,295 | 3,295 | 200 | 3,295 |
| 2017-11-06 | 3,295 | 3,300 | 3,290 | 3,295 | 1,000 | 3,295 |
| 2017-11-02 | 3,305 | 3,305 | 3,290 | 3,290 | 1,800 | 3,290 |
| 2017-11-01 | 3,295 | 3,295 | 3,290 | 3,290 | 200 | 3,290 |
| 2017-10-31 | 3,290 | 3,295 | 3,290 | 3,290 | 500 | 3,290 |
| 2017-10-30 | 3,285 | 3,295 | 3,285 | 3,295 | 500 | 3,295 |
| 2017-10-27 | 3,295 | 3,295 | 3,285 | 3,285 | 700 | 3,285 |
| 2017-10-26 | 3,275 | 3,280 | 3,275 | 3,280 | 200 | 3,280 |
| 2017-10-25 | 3,285 | 3,285 | 3,270 | 3,275 | 600 | 3,275 |
| 2017-10-24 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 3,280 |
| 2017-10-23 | 3,295 | 3,295 | 3,265 | 3,265 | 1,700 | 3,265 |
| 2017-10-20 | 3,275 | 3,275 | 3,275 | 3,275 | 300 | 3,275 |
| 2017-10-19 | 3,275 | 3,280 | 3,275 | 3,280 | 1,900 | 3,280 |
| 2017-10-18 | 3,305 | 3,305 | 3,275 | 3,275 | 1,100 | 3,275 |
| 2017-10-17 | 3,275 | 3,305 | 3,275 | 3,280 | 900 | 3,280 |
| 2017-10-16 | 3,295 | 3,295 | 3,295 | 3,295 | 100 | 3,295 |
| 2017-10-13 | 3,290 | 3,290 | 3,280 | 3,280 | 300 | 3,280 |
| 2017-10-12 | 3,320 | 3,320 | 3,290 | 3,290 | 600 | 3,290 |
| 2017-10-11 | 3,310 | 3,310 | 3,295 | 3,300 | 1,200 | 3,300 |
| 2017-10-10 | 3,300 | 3,305 | 3,290 | 3,290 | 400 | 3,290 |
| 2017-10-06 | 3,290 | 3,290 | 3,285 | 3,285 | 500 | 3,285 |
| 2017-10-05 | 3,305 | 3,305 | 3,295 | 3,295 | 400 | 3,295 |
| 2017-10-04 | 3,295 | 3,305 | 3,295 | 3,305 | 1,300 | 3,305 |
| 2017-10-03 | 3,285 | 3,285 | 3,285 | 3,285 | 400 | 3,285 |
| 2017-10-02 | 3,295 | 3,295 | 3,275 | 3,275 | 500 | 3,275 |
| 2017-09-29 | 3,275 | 3,290 | 3,270 | 3,290 | 400 | 3,290 |
| 2017-09-28 | 3,260 | 3,275 | 3,260 | 3,275 | 700 | 3,275 |
| 2017-09-27 | 3,270 | 3,275 | 3,270 | 3,275 | 300 | 3,275 |
| 2017-09-26 | 3,300 | 3,300 | 3,280 | 3,280 | 1,400 | 3,280 |
| 2017-09-25 | 3,260 | 3,300 | 3,245 | 3,245 | 1,200 | 3,245 |
| 2017-09-21 | 3,270 | 3,270 | 3,255 | 3,260 | 700 | 3,260 |
| 2017-09-20 | 3,270 | 3,270 | 3,270 | 3,270 | 100 | 3,270 |
| 2017-09-19 | 3,270 | 3,270 | 3,265 | 3,265 | 500 | 3,265 |
| 2017-09-15 | 3,275 | 3,275 | 3,275 | 3,275 | 300 | 3,275 |
| 2017-09-14 | 3,285 | 3,285 | 3,285 | 3,285 | 200 | 3,285 |
| 2017-09-13 | 3,310 | 3,310 | 3,270 | 3,290 | 800 | 3,290 |
| 2017-09-12 | 3,300 | 3,300 | 3,280 | 3,280 | 400 | 3,280 |
| 2017-09-11 | 3,245 | 3,270 | 3,245 | 3,270 | 1,000 | 3,270 |
| 2017-09-08 | 3,290 | 3,290 | 3,225 | 3,225 | 800 | 3,225 |
| 2017-09-07 | 3,300 | 3,300 | 3,215 | 3,215 | 3,300 | 3,215 |
| 2017-09-06 | 3,265 | 3,305 | 3,215 | 3,300 | 6,300 | 3,300 |
| 2017-09-05 | 3,250 | 3,265 | 3,245 | 3,260 | 1,200 | 3,260 |
| 2017-09-04 | 3,280 | 3,280 | 3,250 | 3,250 | 1,000 | 3,250 |
| 2017-09-01 | 3,245 | 3,275 | 3,230 | 3,275 | 1,000 | 3,275 |
| 2017-08-31 | 3,240 | 3,255 | 3,240 | 3,255 | 600 | 3,255 |
| 2017-08-30 | 3,205 | 3,205 | 3,205 | 3,205 | 300 | 3,205 |
| 2017-08-29 | 3,225 | 3,225 | 3,220 | 3,225 | 400 | 3,225 |
| 2017-08-28 | 3,245 | 3,245 | 3,240 | 3,240 | 800 | 3,240 |
| 2017-08-25 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 3,220 |
| 2017-08-24 | 3,210 | 3,210 | 3,210 | 3,210 | 100 | 3,210 |
| 2017-08-23 | 3,210 | 3,210 | 3,210 | 3,210 | 100 | 3,210 |
| 2017-08-22 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 3,220 |
| 2017-08-21 | 3,225 | 3,225 | 3,225 | 3,225 | 700 | 3,225 |
| 2017-08-18 | 3,225 | 3,230 | 3,225 | 3,225 | 400 | 3,225 |
| 2017-08-17 | 3,235 | 3,235 | 3,220 | 3,220 | 400 | 3,220 |
| 2017-08-16 | 3,210 | 3,235 | 3,210 | 3,210 | 800 | 3,210 |
| 2017-08-15 | 3,210 | 3,210 | 3,210 | 3,210 | 100 | 3,210 |
| 2017-08-14 | 3,220 | 3,220 | 3,200 | 3,200 | 300 | 3,200 |
| 2017-08-10 | 3,240 | 3,240 | 3,205 | 3,205 | 900 | 3,205 |
| 2017-08-09 | 3,210 | 3,235 | 3,210 | 3,210 | 900 | 3,210 |
| 2017-08-08 | 3,230 | 3,230 | 3,230 | 3,230 | 400 | 3,230 |
| 2017-08-07 | 3,230 | 3,230 | 3,230 | 3,230 | 400 | 3,230 |
| 2017-08-04 | 3,230 | 3,230 | 3,210 | 3,210 | 400 | 3,210 |
| 2017-08-03 | 3,210 | 3,230 | 3,210 | 3,230 | 700 | 3,230 |
| 2017-08-02 | 3,220 | 3,230 | 3,220 | 3,230 | 1,400 | 3,230 |
| 2017-08-01 | 3,220 | 3,220 | 3,220 | 3,220 | 400 | 3,220 |
| 2017-07-31 | 3,265 | 3,265 | 3,220 | 3,250 | 800 | 3,250 |
| 2017-07-28 | 3,215 | 3,220 | 3,205 | 3,205 | 1,200 | 3,205 |
| 2017-07-27 | 3,240 | 3,300 | 3,160 | 3,210 | 5,500 | 3,210 |
| 2017-07-26 | 3,295 | 3,335 | 3,295 | 3,335 | 4,500 | 3,335 |
| 2017-07-25 | 3,300 | 3,315 | 3,295 | 3,315 | 1,900 | 3,315 |
| 2017-07-24 | 3,295 | 3,310 | 3,295 | 3,310 | 1,900 | 3,310 |
| 2017-07-21 | 3,300 | 3,320 | 3,300 | 3,315 | 1,500 | 3,315 |
| 2017-07-20 | 3,305 | 3,305 | 3,285 | 3,305 | 1,800 | 3,305 |
| 2017-07-19 | 3,310 | 3,310 | 3,295 | 3,300 | 300 | 3,300 |
| 2017-07-18 | 3,295 | 3,310 | 3,290 | 3,310 | 1,400 | 3,310 |
| 2017-07-14 | 3,290 | 3,300 | 3,285 | 3,300 | 1,200 | 3,300 |
| 2017-07-13 | 3,310 | 3,310 | 3,295 | 3,295 | 1,500 | 3,295 |
| 2017-07-12 | 3,315 | 3,320 | 3,310 | 3,310 | 1,200 | 3,310 |
| 2017-07-11 | 3,315 | 3,320 | 3,315 | 3,315 | 500 | 3,315 |
| 2017-07-10 | 3,320 | 3,320 | 3,315 | 3,315 | 700 | 3,315 |
| 2017-07-07 | 3,310 | 3,320 | 3,310 | 3,320 | 600 | 3,320 |
| 2017-07-06 | 3,315 | 3,315 | 3,310 | 3,310 | 500 | 3,310 |
| 2017-07-05 | 3,305 | 3,305 | 3,300 | 3,305 | 1,100 | 3,305 |
| 2017-07-04 | 3,320 | 3,320 | 3,285 | 3,285 | 1,800 | 3,285 |
| 2017-07-03 | 3,305 | 3,320 | 3,305 | 3,315 | 2,300 | 3,315 |
| 2017-06-30 | 3,285 | 3,300 | 3,280 | 3,280 | 2,500 | 3,280 |
| 2017-06-29 | 3,275 | 3,290 | 3,275 | 3,290 | 1,900 | 3,290 |
| 2017-06-28 | 3,275 | 3,275 | 3,255 | 3,270 | 1,900 | 3,270 |
| 2017-06-27 | 3,255 | 3,260 | 3,255 | 3,260 | 1,800 | 3,260 |
| 2017-06-26 | 3,245 | 3,250 | 3,240 | 3,250 | 900 | 3,250 |
| 2017-06-23 | 3,240 | 3,245 | 3,240 | 3,245 | 600 | 3,245 |
| 2017-06-22 | 3,230 | 3,240 | 3,230 | 3,240 | 200 | 3,240 |
| 2017-06-21 | 3,240 | 3,250 | 3,235 | 3,235 | 1,100 | 3,235 |
| 2017-06-20 | 3,230 | 3,240 | 3,230 | 3,240 | 600 | 3,240 |
| 2017-06-19 | 3,215 | 3,235 | 3,215 | 3,230 | 1,000 | 3,230 |
| 2017-06-16 | 3,245 | 3,245 | 3,230 | 3,235 | 700 | 3,235 |
| 2017-06-15 | 3,230 | 3,255 | 3,215 | 3,255 | 800 | 3,255 |
| 2017-06-14 | 3,250 | 3,250 | 3,230 | 3,230 | 1,800 | 3,230 |
| 2017-06-13 | 3,240 | 3,240 | 3,230 | 3,230 | 500 | 3,230 |
| 2017-06-12 | 3,235 | 3,240 | 3,225 | 3,225 | 1,000 | 3,225 |
| 2017-06-09 | 3,230 | 3,230 | 3,225 | 3,225 | 500 | 3,225 |
| 2017-06-08 | 3,230 | 3,230 | 3,230 | 3,230 | 300 | 3,230 |
| 2017-06-07 | 3,215 | 3,220 | 3,215 | 3,220 | 200 | 3,220 |
| 2017-06-06 | 3,225 | 3,230 | 3,215 | 3,215 | 600 | 3,215 |
| 2017-06-05 | 3,220 | 3,225 | 3,210 | 3,225 | 1,400 | 3,225 |
| 2017-06-02 | 3,220 | 3,225 | 3,215 | 3,225 | 1,200 | 3,225 |
| 2017-06-01 | 3,200 | 3,200 | 3,195 | 3,200 | 900 | 3,200 |
| 2017-05-31 | 3,195 | 3,200 | 3,195 | 3,200 | 600 | 3,200 |
| 2017-05-30 | 3,190 | 3,190 | 3,190 | 3,190 | 200 | 3,190 |
| 2017-05-29 | 3,185 | 3,195 | 3,170 | 3,190 | 2,000 | 3,190 |
| 2017-05-26 | 3,185 | 3,185 | 3,185 | 3,185 | 600 | 3,185 |
| 2017-05-25 | 3,185 | 3,185 | 3,185 | 3,185 | 400 | 3,185 |
| 2017-05-24 | 3,180 | 3,180 | 3,180 | 3,180 | 200 | 3,180 |
| 2017-05-23 | 3,160 | 3,160 | 3,160 | 3,160 | 400 | 3,160 |
| 2017-05-22 | 3,170 | 3,180 | 3,170 | 3,175 | 700 | 3,175 |
| 2017-05-19 | 3,165 | 3,170 | 3,165 | 3,170 | 300 | 3,170 |
| 2017-05-18 | 3,170 | 3,170 | 3,155 | 3,170 | 500 | 3,170 |
| 2017-05-17 | 3,170 | 3,170 | 3,165 | 3,165 | 400 | 3,165 |
| 2017-05-16 | 3,165 | 3,165 | 3,165 | 3,165 | 100 | 3,165 |
| 2017-05-15 | 3,170 | 3,170 | 3,170 | 3,170 | 300 | 3,170 |
| 2017-05-12 | 3,150 | 3,160 | 3,145 | 3,160 | 500 | 3,160 |
| 2017-05-11 | 3,160 | 3,160 | 3,145 | 3,145 | 700 | 3,145 |
| 2017-05-10 | 3,155 | 3,155 | 3,145 | 3,145 | 600 | 3,145 |
| 2017-05-08 | 3,165 | 3,165 | 3,145 | 3,145 | 1,600 | 3,145 |
| 2017-05-02 | 3,160 | 3,160 | 3,145 | 3,145 | 400 | 3,145 |
| 2017-05-01 | 3,140 | 3,155 | 3,140 | 3,155 | 200 | 3,155 |
| 2017-04-28 | 3,150 | 3,150 | 3,135 | 3,150 | 500 | 3,150 |
| 2017-04-27 | 3,145 | 3,145 | 3,145 | 3,145 | 100 | 3,145 |
| 2017-04-26 | 3,130 | 3,145 | 3,120 | 3,145 | 600 | 3,145 |
| 2017-04-25 | 3,150 | 3,150 | 3,135 | 3,135 | 700 | 3,135 |
| 2017-04-24 | 3,130 | 3,130 | 3,130 | 3,130 | 200 | 3,130 |
| 2017-04-21 | 3,145 | 3,155 | 3,125 | 3,125 | 700 | 3,125 |
| 2017-04-20 | 3,125 | 3,140 | 3,125 | 3,140 | 200 | 3,140 |
| 2017-04-19 | 3,140 | 3,140 | 3,125 | 3,125 | 800 | 3,125 |
| 2017-04-18 | 3,145 | 3,145 | 3,145 | 3,145 | 200 | 3,145 |
| 2017-04-17 | 3,130 | 3,140 | 3,130 | 3,140 | 1,100 | 3,140 |
| 2017-04-14 | 3,130 | 3,130 | 3,130 | 3,130 | 100 | 3,130 |
| 2017-04-13 | 3,120 | 3,120 | 3,120 | 3,120 | 200 | 3,120 |
| 2017-04-12 | 3,135 | 3,135 | 3,115 | 3,115 | 600 | 3,115 |
| 2017-04-10 | 3,135 | 3,135 | 3,135 | 3,135 | 200 | 3,135 |
| 2017-04-07 | 3,125 | 3,125 | 3,120 | 3,120 | 200 | 3,120 |
| 2017-04-05 | 3,125 | 3,130 | 3,125 | 3,130 | 300 | 3,130 |
| 2017-04-04 | 3,120 | 3,120 | 3,120 | 3,120 | 500 | 3,120 |
| 2017-04-03 | 3,125 | 3,125 | 3,100 | 3,120 | 400 | 3,120 |
| 2017-03-31 | 3,120 | 3,125 | 3,120 | 3,125 | 400 | 3,125 |
| 2017-03-30 | 3,090 | 3,090 | 3,090 | 3,090 | 400 | 3,090 |
| 2017-03-29 | 3,085 | 3,085 | 3,085 | 3,085 | 600 | 3,085 |
| 2017-03-28 | 3,125 | 3,125 | 3,110 | 3,110 | 900 | 3,110 |
| 2017-03-27 | 3,110 | 3,110 | 3,105 | 3,105 | 400 | 3,105 |
| 2017-03-23 | 3,110 | 3,115 | 3,110 | 3,115 | 300 | 3,115 |
| 2017-03-22 | 3,125 | 3,125 | 3,110 | 3,110 | 700 | 3,110 |
| 2017-03-21 | 3,120 | 3,125 | 3,115 | 3,125 | 1,500 | 3,125 |
| 2017-03-17 | 3,130 | 3,130 | 3,130 | 3,130 | 400 | 3,130 |
| 2017-03-16 | 3,135 | 3,135 | 3,135 | 3,135 | 100 | 3,135 |
| 2017-03-15 | 3,145 | 3,145 | 3,125 | 3,130 | 2,100 | 3,130 |
| 2017-03-14 | 3,140 | 3,155 | 3,135 | 3,155 | 1,800 | 3,155 |
| 2017-03-13 | 3,135 | 3,140 | 3,130 | 3,140 | 1,300 | 3,140 |
| 2017-03-10 | 3,125 | 3,130 | 3,125 | 3,130 | 400 | 3,130 |
| 2017-03-09 | 3,135 | 3,135 | 3,115 | 3,120 | 400 | 3,120 |
| 2017-03-08 | 3,120 | 3,120 | 3,120 | 3,120 | 200 | 3,120 |
| 2017-03-07 | 3,110 | 3,115 | 3,095 | 3,095 | 800 | 3,095 |
| 2017-03-06 | 3,105 | 3,105 | 3,105 | 3,105 | 500 | 3,105 |
| 2017-03-03 | 3,105 | 3,110 | 3,105 | 3,110 | 400 | 3,110 |
| 2017-03-02 | 3,110 | 3,120 | 3,110 | 3,110 | 400 | 3,110 |
| 2017-03-01 | 3,100 | 3,100 | 3,100 | 3,100 | 400 | 3,100 |
| 2017-02-28 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2017-02-27 | 3,100 | 3,110 | 3,100 | 3,100 | 500 | 3,100 |
| 2017-02-24 | 3,090 | 3,105 | 3,090 | 3,100 | 500 | 3,100 |
| 2017-02-23 | 3,095 | 3,095 | 3,085 | 3,085 | 500 | 3,085 |
| 2017-02-22 | 3,085 | 3,085 | 3,080 | 3,080 | 500 | 3,080 |
| 2017-02-21 | 3,085 | 3,085 | 3,075 | 3,075 | 700 | 3,075 |
| 2017-02-20 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2017-02-17 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2017-02-16 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 3,100 |
| 2017-02-15 | 3,110 | 3,110 | 3,080 | 3,080 | 600 | 3,080 |
| 2017-02-14 | 3,090 | 3,090 | 3,090 | 3,090 | 200 | 3,090 |
| 2017-02-13 | 3,080 | 3,095 | 3,080 | 3,095 | 500 | 3,095 |
| 2017-02-10 | 3,125 | 3,125 | 3,075 | 3,080 | 700 | 3,080 |
| 2017-02-08 | 3,105 | 3,105 | 3,080 | 3,090 | 1,000 | 3,090 |
| 2017-02-07 | 3,105 | 3,105 | 3,105 | 3,105 | 200 | 3,105 |
| 2017-02-06 | 3,110 | 3,125 | 3,110 | 3,125 | 400 | 3,125 |
| 2017-02-03 | 3,090 | 3,105 | 3,090 | 3,105 | 800 | 3,105 |
| 2017-02-02 | 3,095 | 3,110 | 3,090 | 3,110 | 400 | 3,110 |
| 2017-02-01 | 3,075 | 3,100 | 3,070 | 3,095 | 1,200 | 3,095 |
| 2017-01-31 | 3,085 | 3,090 | 3,080 | 3,090 | 300 | 3,090 |
| 2017-01-30 | 3,105 | 3,110 | 3,105 | 3,110 | 400 | 3,110 |
| 2017-01-27 | 3,080 | 3,155 | 3,075 | 3,090 | 4,600 | 3,090 |
| 2017-01-26 | 3,170 | 3,205 | 3,170 | 3,195 | 3,800 | 3,195 |
| 2017-01-25 | 3,160 | 3,175 | 3,155 | 3,175 | 1,800 | 3,175 |
| 2017-01-24 | 3,165 | 3,165 | 3,165 | 3,165 | 900 | 3,165 |
| 2017-01-23 | 3,155 | 3,160 | 3,150 | 3,160 | 1,200 | 3,160 |
| 2017-01-20 | 3,155 | 3,155 | 3,150 | 3,155 | 800 | 3,155 |
| 2017-01-19 | 3,155 | 3,160 | 3,155 | 3,160 | 900 | 3,160 |
| 2017-01-18 | 3,150 | 3,160 | 3,150 | 3,155 | 2,000 | 3,155 |
| 2017-01-17 | 3,155 | 3,160 | 3,150 | 3,160 | 800 | 3,160 |
| 2017-01-16 | 3,160 | 3,160 | 3,145 | 3,145 | 600 | 3,145 |
| 2017-01-13 | 3,160 | 3,160 | 3,140 | 3,145 | 1,300 | 3,145 |
| 2017-01-12 | 3,160 | 3,160 | 3,150 | 3,150 | 800 | 3,150 |
| 2017-01-11 | 3,155 | 3,155 | 3,155 | 3,155 | 300 | 3,155 |
| 2017-01-10 | 3,160 | 3,160 | 3,150 | 3,155 | 1,500 | 3,155 |
| 2017-01-06 | 3,160 | 3,160 | 3,155 | 3,155 | 1,900 | 3,155 |
| 2017-01-05 | 3,160 | 3,160 | 3,160 | 3,160 | 1,100 | 3,160 |
| 2017-01-04 | 3,160 | 3,160 | 3,150 | 3,160 | 1,500 | 3,160 |
分割・併合履歴 ： [2013-05-29]1株→0.1株
