8237 (株)松屋 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 | 1,538 | 1,568 | 1,529 | 1,552 | 176,900 | 1,552 |
| 2017-12-28 | 1,538 | 1,551 | 1,514 | 1,536 | 231,300 | 1,536 |
| 2017-12-27 | 1,520 | 1,560 | 1,494 | 1,538 | 401,000 | 1,538 |
| 2017-12-26 | 1,492 | 1,526 | 1,491 | 1,501 | 258,000 | 1,501 |
| 2017-12-25 | 1,469 | 1,492 | 1,462 | 1,477 | 198,300 | 1,477 |
| 2017-12-22 | 1,452 | 1,477 | 1,451 | 1,467 | 173,700 | 1,467 |
| 2017-12-21 | 1,455 | 1,458 | 1,437 | 1,452 | 116,300 | 1,452 |
| 2017-12-20 | 1,449 | 1,459 | 1,445 | 1,445 | 98,300 | 1,445 |
| 2017-12-19 | 1,437 | 1,459 | 1,431 | 1,453 | 137,100 | 1,453 |
| 2017-12-18 | 1,441 | 1,470 | 1,431 | 1,441 | 184,000 | 1,441 |
| 2017-12-15 | 1,400 | 1,446 | 1,396 | 1,426 | 182,900 | 1,426 |
| 2017-12-14 | 1,423 | 1,437 | 1,413 | 1,424 | 94,700 | 1,424 |
| 2017-12-13 | 1,454 | 1,478 | 1,411 | 1,420 | 350,500 | 1,420 |
| 2017-12-12 | 1,428 | 1,463 | 1,406 | 1,451 | 202,900 | 1,451 |
| 2017-12-11 | 1,445 | 1,454 | 1,416 | 1,428 | 286,700 | 1,428 |
| 2017-12-08 | 1,385 | 1,438 | 1,380 | 1,433 | 257,700 | 1,433 |
| 2017-12-07 | 1,370 | 1,400 | 1,369 | 1,397 | 177,600 | 1,397 |
| 2017-12-06 | 1,369 | 1,391 | 1,341 | 1,365 | 238,600 | 1,365 |
| 2017-12-05 | 1,361 | 1,389 | 1,350 | 1,382 | 132,200 | 1,382 |
| 2017-12-04 | 1,337 | 1,392 | 1,330 | 1,387 | 249,900 | 1,387 |
| 2017-12-01 | 1,323 | 1,334 | 1,306 | 1,327 | 172,200 | 1,327 |
| 2017-11-30 | 1,307 | 1,334 | 1,291 | 1,331 | 134,300 | 1,331 |
| 2017-11-29 | 1,291 | 1,300 | 1,278 | 1,293 | 119,800 | 1,293 |
| 2017-11-28 | 1,315 | 1,319 | 1,290 | 1,290 | 90,800 | 1,290 |
| 2017-11-27 | 1,348 | 1,349 | 1,302 | 1,303 | 188,100 | 1,303 |
| 2017-11-24 | 1,334 | 1,343 | 1,320 | 1,333 | 161,700 | 1,333 |
| 2017-11-22 | 1,354 | 1,385 | 1,343 | 1,344 | 434,300 | 1,344 |
| 2017-11-21 | 1,293 | 1,350 | 1,290 | 1,339 | 486,200 | 1,339 |
| 2017-11-20 | 1,211 | 1,279 | 1,207 | 1,263 | 386,400 | 1,263 |
| 2017-11-17 | 1,210 | 1,234 | 1,210 | 1,216 | 212,400 | 1,216 |
| 2017-11-16 | 1,153 | 1,203 | 1,151 | 1,196 | 217,000 | 1,196 |
| 2017-11-15 | 1,192 | 1,192 | 1,143 | 1,164 | 250,400 | 1,164 |
| 2017-11-13 | 1,207 | 1,220 | 1,204 | 1,207 | 77,000 | 1,207 |
| 2017-11-10 | 1,211 | 1,229 | 1,210 | 1,220 | 104,500 | 1,220 |
| 2017-11-09 | 1,223 | 1,263 | 1,212 | 1,228 | 253,400 | 1,228 |
| 2017-11-08 | 1,190 | 1,221 | 1,183 | 1,213 | 166,700 | 1,213 |
| 2017-11-07 | 1,203 | 1,210 | 1,185 | 1,204 | 182,400 | 1,204 |
| 2017-11-06 | 1,217 | 1,228 | 1,209 | 1,213 | 119,800 | 1,213 |
| 2017-11-02 | 1,227 | 1,244 | 1,224 | 1,226 | 138,600 | 1,226 |
| 2017-11-01 | 1,206 | 1,232 | 1,178 | 1,224 | 366,100 | 1,224 |
| 2017-10-31 | 1,191 | 1,221 | 1,180 | 1,214 | 176,100 | 1,214 |
| 2017-10-30 | 1,189 | 1,224 | 1,184 | 1,208 | 446,300 | 1,208 |
| 2017-10-27 | 1,197 | 1,203 | 1,175 | 1,198 | 221,400 | 1,198 |
| 2017-10-26 | 1,189 | 1,202 | 1,174 | 1,191 | 190,300 | 1,191 |
| 2017-10-25 | 1,200 | 1,208 | 1,175 | 1,191 | 193,700 | 1,191 |
| 2017-10-24 | 1,182 | 1,195 | 1,174 | 1,193 | 105,900 | 1,193 |
| 2017-10-23 | 1,188 | 1,192 | 1,167 | 1,188 | 131,700 | 1,188 |
| 2017-10-20 | 1,170 | 1,190 | 1,164 | 1,174 | 136,900 | 1,174 |
| 2017-10-19 | 1,189 | 1,207 | 1,174 | 1,180 | 321,300 | 1,180 |
| 2017-10-18 | 1,100 | 1,194 | 1,096 | 1,192 | 549,500 | 1,192 |
| 2017-10-17 | 1,113 | 1,113 | 1,091 | 1,095 | 177,400 | 1,095 |
| 2017-10-16 | 1,115 | 1,115 | 1,069 | 1,105 | 254,500 | 1,105 |
| 2017-10-13 | 1,047 | 1,122 | 1,046 | 1,109 | 711,500 | 1,109 |
| 2017-10-12 | 1,015 | 1,027 | 1,008 | 1,027 | 113,900 | 1,027 |
| 2017-10-11 | 1,050 | 1,050 | 1,012 | 1,013 | 196,000 | 1,013 |
| 2017-10-10 | 1,035 | 1,057 | 1,032 | 1,051 | 170,600 | 1,051 |
| 2017-10-06 | 1,036 | 1,039 | 1,019 | 1,034 | 117,000 | 1,034 |
| 2017-10-05 | 1,027 | 1,042 | 1,016 | 1,037 | 115,900 | 1,037 |
| 2017-10-04 | 1,006 | 1,033 | 1,001 | 1,027 | 129,300 | 1,027 |
| 2017-10-03 | 996 | 1,001 | 987 | 1,001 | 144,000 | 1,001 |
| 2017-10-02 | 1,000 | 1,003 | 985 | 987 | 122,800 | 987 |
| 2017-09-29 | 1,002 | 1,016 | 993 | 1,000 | 95,600 | 1,000 |
| 2017-09-28 | 1,000 | 1,009 | 988 | 1,005 | 139,600 | 1,005 |
| 2017-09-27 | 1,000 | 1,000 | 983 | 993 | 142,100 | 993 |
| 2017-09-26 | 1,003 | 1,008 | 992 | 994 | 121,500 | 994 |
| 2017-09-25 | 1,018 | 1,037 | 995 | 996 | 180,200 | 996 |
| 2017-09-22 | 1,042 | 1,061 | 1,006 | 1,009 | 294,600 | 1,009 |
| 2017-09-21 | 1,087 | 1,117 | 1,082 | 1,084 | 299,900 | 1,084 |
| 2017-09-20 | 1,075 | 1,087 | 1,066 | 1,082 | 146,300 | 1,082 |
| 2017-09-19 | 1,038 | 1,074 | 1,036 | 1,072 | 184,300 | 1,072 |
| 2017-09-15 | 1,028 | 1,042 | 1,015 | 1,041 | 296,100 | 1,041 |
| 2017-09-14 | 1,020 | 1,036 | 1,018 | 1,028 | 128,500 | 1,028 |
| 2017-09-13 | 1,008 | 1,036 | 1,006 | 1,017 | 161,500 | 1,017 |
| 2017-09-12 | 988 | 1,007 | 987 | 1,002 | 151,400 | 1,002 |
| 2017-09-11 | 976 | 986 | 973 | 981 | 119,700 | 981 |
| 2017-09-08 | 964 | 980 | 962 | 966 | 128,700 | 966 |
| 2017-09-07 | 956 | 984 | 956 | 976 | 115,300 | 976 |
| 2017-09-06 | 947 | 960 | 942 | 955 | 85,500 | 955 |
| 2017-09-05 | 960 | 963 | 941 | 954 | 110,500 | 954 |
| 2017-09-04 | 964 | 968 | 944 | 959 | 116,400 | 959 |
| 2017-09-01 | 955 | 964 | 941 | 963 | 96,800 | 963 |
| 2017-08-31 | 963 | 963 | 950 | 958 | 68,200 | 958 |
| 2017-08-30 | 945 | 961 | 942 | 959 | 77,000 | 959 |
| 2017-08-29 | 940 | 950 | 938 | 945 | 119,300 | 945 |
| 2017-08-28 | 956 | 957 | 936 | 949 | 133,200 | 949 |
| 2017-08-25 | 950 | 953 | 937 | 953 | 93,300 | 953 |
| 2017-08-24 | 930 | 947 | 927 | 944 | 108,400 | 944 |
| 2017-08-23 | 933 | 939 | 924 | 934 | 109,600 | 934 |
| 2017-08-22 | 910 | 929 | 900 | 927 | 133,600 | 927 |
| 2017-08-21 | 913 | 918 | 903 | 905 | 81,900 | 905 |
| 2017-08-18 | 922 | 922 | 911 | 911 | 147,500 | 911 |
| 2017-08-17 | 933 | 937 | 926 | 929 | 70,600 | 929 |
| 2017-08-16 | 937 | 941 | 932 | 935 | 58,600 | 935 |
| 2017-08-15 | 950 | 951 | 936 | 940 | 90,300 | 940 |
| 2017-08-14 | 941 | 951 | 930 | 944 | 96,800 | 944 |
| 2017-08-10 | 952 | 963 | 947 | 954 | 88,500 | 954 |
| 2017-08-09 | 970 | 970 | 935 | 946 | 164,200 | 946 |
| 2017-08-08 | 985 | 987 | 965 | 973 | 94,400 | 973 |
| 2017-08-07 | 982 | 988 | 979 | 985 | 159,900 | 985 |
| 2017-08-04 | 960 | 974 | 954 | 974 | 140,600 | 974 |
| 2017-08-03 | 964 | 966 | 954 | 956 | 93,800 | 956 |
| 2017-08-02 | 940 | 974 | 940 | 970 | 237,800 | 970 |
| 2017-08-01 | 928 | 937 | 924 | 935 | 96,400 | 935 |
| 2017-07-31 | 933 | 933 | 923 | 928 | 124,900 | 928 |
| 2017-07-28 | 932 | 941 | 930 | 938 | 129,300 | 938 |
| 2017-07-27 | 941 | 942 | 928 | 930 | 152,600 | 930 |
| 2017-07-26 | 921 | 943 | 919 | 943 | 186,500 | 943 |
| 2017-07-25 | 930 | 930 | 916 | 922 | 93,100 | 922 |
| 2017-07-24 | 928 | 929 | 913 | 928 | 206,700 | 928 |
| 2017-07-21 | 933 | 934 | 924 | 928 | 121,700 | 928 |
| 2017-07-20 | 938 | 939 | 923 | 933 | 237,200 | 933 |
| 2017-07-19 | 942 | 943 | 928 | 938 | 176,000 | 938 |
| 2017-07-18 | 964 | 964 | 943 | 945 | 281,400 | 945 |
| 2017-07-14 | 1,003 | 1,007 | 957 | 966 | 402,000 | 966 |
| 2017-07-13 | 981 | 990 | 968 | 976 | 114,600 | 976 |
| 2017-07-12 | 991 | 991 | 978 | 980 | 84,500 | 980 |
| 2017-07-11 | 991 | 993 | 978 | 991 | 73,400 | 991 |
| 2017-07-10 | 1,000 | 1,002 | 985 | 988 | 147,400 | 988 |
| 2017-07-07 | 1,019 | 1,021 | 992 | 993 | 157,100 | 993 |
| 2017-07-06 | 1,036 | 1,045 | 1,028 | 1,031 | 75,400 | 1,031 |
| 2017-07-05 | 1,046 | 1,051 | 1,027 | 1,037 | 111,300 | 1,037 |
| 2017-07-04 | 1,082 | 1,083 | 1,041 | 1,048 | 109,400 | 1,048 |
| 2017-07-03 | 1,064 | 1,076 | 1,056 | 1,064 | 75,100 | 1,064 |
| 2017-06-30 | 1,072 | 1,077 | 1,064 | 1,072 | 90,700 | 1,072 |
| 2017-06-29 | 1,076 | 1,102 | 1,071 | 1,090 | 158,800 | 1,090 |
| 2017-06-28 | 1,091 | 1,093 | 1,071 | 1,072 | 54,800 | 1,072 |
| 2017-06-27 | 1,091 | 1,099 | 1,086 | 1,087 | 85,100 | 1,087 |
| 2017-06-26 | 1,076 | 1,097 | 1,076 | 1,086 | 118,200 | 1,086 |
| 2017-06-23 | 1,070 | 1,087 | 1,066 | 1,075 | 95,300 | 1,075 |
| 2017-06-22 | 1,063 | 1,075 | 1,057 | 1,070 | 77,900 | 1,070 |
| 2017-06-21 | 1,080 | 1,095 | 1,067 | 1,068 | 156,000 | 1,068 |
| 2017-06-20 | 1,051 | 1,072 | 1,044 | 1,064 | 152,900 | 1,064 |
| 2017-06-19 | 1,021 | 1,053 | 1,012 | 1,040 | 132,700 | 1,040 |
| 2017-06-16 | 1,010 | 1,025 | 1,007 | 1,020 | 103,100 | 1,020 |
| 2017-06-15 | 1,009 | 1,013 | 993 | 1,002 | 94,200 | 1,002 |
| 2017-06-14 | 992 | 1,014 | 991 | 1,008 | 109,900 | 1,008 |
| 2017-06-13 | 977 | 992 | 977 | 990 | 63,500 | 990 |
| 2017-06-12 | 975 | 986 | 970 | 977 | 46,200 | 977 |
| 2017-06-09 | 973 | 987 | 973 | 983 | 70,500 | 983 |
| 2017-06-08 | 982 | 990 | 977 | 978 | 115,900 | 978 |
| 2017-06-07 | 972 | 980 | 961 | 978 | 103,500 | 978 |
| 2017-06-06 | 978 | 981 | 967 | 974 | 179,200 | 974 |
| 2017-06-05 | 1,006 | 1,007 | 982 | 982 | 158,300 | 982 |
| 2017-06-02 | 994 | 1,028 | 994 | 1,011 | 269,900 | 1,011 |
| 2017-06-01 | 983 | 1,004 | 980 | 1,001 | 237,200 | 1,001 |
| 2017-05-31 | 970 | 983 | 967 | 977 | 138,800 | 977 |
| 2017-05-30 | 961 | 975 | 960 | 966 | 88,400 | 966 |
| 2017-05-29 | 978 | 978 | 965 | 969 | 77,300 | 969 |
| 2017-05-26 | 970 | 975 | 967 | 970 | 64,000 | 970 |
| 2017-05-25 | 983 | 983 | 972 | 972 | 72,400 | 972 |
| 2017-05-24 | 984 | 984 | 975 | 981 | 91,400 | 981 |
| 2017-05-23 | 974 | 991 | 973 | 974 | 99,800 | 974 |
| 2017-05-22 | 983 | 988 | 977 | 980 | 73,500 | 980 |
| 2017-05-19 | 1,000 | 1,000 | 981 | 988 | 115,600 | 988 |
| 2017-05-18 | 972 | 982 | 961 | 978 | 100,000 | 978 |
| 2017-05-17 | 988 | 997 | 980 | 992 | 98,400 | 992 |
| 2017-05-16 | 1,015 | 1,015 | 997 | 1,002 | 61,400 | 1,002 |
| 2017-05-15 | 1,013 | 1,019 | 1,004 | 1,012 | 65,500 | 1,012 |
| 2017-05-12 | 1,006 | 1,018 | 1,000 | 1,013 | 110,500 | 1,013 |
| 2017-05-11 | 1,034 | 1,034 | 1,005 | 1,007 | 99,200 | 1,007 |
| 2017-05-10 | 1,027 | 1,043 | 1,027 | 1,029 | 143,200 | 1,029 |
| 2017-05-09 | 1,039 | 1,049 | 1,024 | 1,027 | 165,300 | 1,027 |
| 2017-05-08 | 1,020 | 1,039 | 1,010 | 1,034 | 260,500 | 1,034 |
| 2017-05-02 | 987 | 1,006 | 982 | 989 | 214,200 | 989 |
| 2017-05-01 | 944 | 975 | 936 | 972 | 150,300 | 972 |
| 2017-04-28 | 947 | 948 | 934 | 941 | 112,800 | 941 |
| 2017-04-27 | 953 | 968 | 947 | 948 | 224,400 | 948 |
| 2017-04-26 | 985 | 985 | 954 | 961 | 130,000 | 961 |
| 2017-04-25 | 978 | 992 | 969 | 981 | 164,800 | 981 |
| 2017-04-24 | 958 | 985 | 955 | 981 | 141,800 | 981 |
| 2017-04-21 | 949 | 953 | 938 | 943 | 80,300 | 943 |
| 2017-04-20 | 939 | 948 | 927 | 940 | 77,200 | 940 |
| 2017-04-19 | 919 | 944 | 912 | 935 | 133,100 | 935 |
| 2017-04-18 | 955 | 957 | 912 | 922 | 200,500 | 922 |
| 2017-04-17 | 941 | 974 | 906 | 949 | 246,000 | 949 |
| 2017-04-14 | 1,001 | 1,008 | 940 | 952 | 347,000 | 952 |
| 2017-04-13 | 1,017 | 1,025 | 1,005 | 1,012 | 67,000 | 1,012 |
| 2017-04-12 | 1,013 | 1,030 | 1,006 | 1,017 | 61,500 | 1,017 |
| 2017-04-11 | 1,019 | 1,039 | 1,016 | 1,017 | 65,200 | 1,017 |
| 2017-04-10 | 1,013 | 1,045 | 1,013 | 1,019 | 97,000 | 1,019 |
| 2017-04-07 | 1,014 | 1,035 | 1,001 | 1,011 | 121,700 | 1,011 |
| 2017-04-06 | 1,040 | 1,040 | 998 | 1,004 | 142,400 | 1,004 |
| 2017-04-05 | 1,056 | 1,069 | 1,041 | 1,044 | 56,100 | 1,044 |
| 2017-04-04 | 1,072 | 1,077 | 1,053 | 1,057 | 94,900 | 1,057 |
| 2017-04-03 | 1,051 | 1,077 | 1,042 | 1,066 | 99,900 | 1,066 |
| 2017-03-31 | 1,050 | 1,066 | 1,042 | 1,054 | 149,800 | 1,054 |
| 2017-03-30 | 1,069 | 1,073 | 1,042 | 1,042 | 44,200 | 1,042 |
| 2017-03-29 | 1,060 | 1,081 | 1,059 | 1,073 | 98,300 | 1,073 |
| 2017-03-28 | 1,044 | 1,051 | 1,039 | 1,050 | 83,600 | 1,050 |
| 2017-03-27 | 1,033 | 1,042 | 1,023 | 1,027 | 53,000 | 1,027 |
| 2017-03-24 | 1,022 | 1,059 | 1,013 | 1,054 | 122,300 | 1,054 |
| 2017-03-23 | 1,012 | 1,022 | 1,005 | 1,011 | 53,600 | 1,011 |
| 2017-03-22 | 1,029 | 1,038 | 1,013 | 1,013 | 67,100 | 1,013 |
| 2017-03-21 | 1,031 | 1,057 | 1,031 | 1,053 | 66,600 | 1,053 |
| 2017-03-17 | 1,033 | 1,049 | 1,030 | 1,049 | 74,700 | 1,049 |
| 2017-03-16 | 1,016 | 1,038 | 1,007 | 1,036 | 71,100 | 1,036 |
| 2017-03-15 | 1,024 | 1,032 | 1,017 | 1,029 | 77,100 | 1,029 |
| 2017-03-14 | 1,028 | 1,031 | 1,015 | 1,028 | 100,100 | 1,028 |
| 2017-03-13 | 1,009 | 1,027 | 1,007 | 1,025 | 152,600 | 1,025 |
| 2017-03-10 | 1,012 | 1,012 | 996 | 1,010 | 142,500 | 1,010 |
| 2017-03-09 | 993 | 1,001 | 993 | 997 | 49,900 | 997 |
| 2017-03-08 | 1,000 | 1,004 | 986 | 988 | 71,100 | 988 |
| 2017-03-07 | 1,010 | 1,015 | 1,000 | 1,000 | 66,500 | 1,000 |
| 2017-03-06 | 1,026 | 1,026 | 1,006 | 1,012 | 74,200 | 1,012 |
| 2017-03-03 | 1,037 | 1,040 | 1,027 | 1,030 | 60,700 | 1,030 |
| 2017-03-02 | 1,040 | 1,053 | 1,034 | 1,040 | 123,500 | 1,040 |
| 2017-03-01 | 1,030 | 1,032 | 1,005 | 1,024 | 113,000 | 1,024 |
| 2017-02-28 | 1,035 | 1,047 | 1,023 | 1,024 | 99,000 | 1,024 |
| 2017-02-27 | 1,020 | 1,030 | 1,003 | 1,022 | 83,200 | 1,022 |
| 2017-02-24 | 1,025 | 1,042 | 1,017 | 1,028 | 71,700 | 1,028 |
| 2017-02-23 | 1,054 | 1,054 | 1,032 | 1,040 | 110,800 | 1,040 |
| 2017-02-22 | 1,053 | 1,056 | 1,038 | 1,048 | 93,800 | 1,048 |
| 2017-02-21 | 1,007 | 1,057 | 1,004 | 1,053 | 157,300 | 1,053 |
| 2017-02-20 | 999 | 1,009 | 992 | 1,007 | 44,900 | 1,007 |
| 2017-02-17 | 997 | 1,009 | 991 | 1,003 | 111,100 | 1,003 |
| 2017-02-16 | 1,016 | 1,016 | 994 | 998 | 90,100 | 998 |
| 2017-02-15 | 1,003 | 1,021 | 999 | 1,019 | 93,400 | 1,019 |
| 2017-02-14 | 1,033 | 1,041 | 989 | 991 | 142,100 | 991 |
| 2017-02-13 | 1,048 | 1,054 | 1,024 | 1,026 | 190,000 | 1,026 |
| 2017-02-10 | 998 | 1,111 | 994 | 1,078 | 462,500 | 1,078 |
| 2017-02-09 | 978 | 993 | 975 | 985 | 35,800 | 985 |
| 2017-02-08 | 981 | 992 | 976 | 983 | 45,200 | 983 |
| 2017-02-07 | 984 | 988 | 977 | 981 | 53,500 | 981 |
| 2017-02-06 | 997 | 997 | 980 | 994 | 49,000 | 994 |
| 2017-02-03 | 974 | 992 | 973 | 982 | 83,200 | 982 |
| 2017-02-02 | 998 | 1,003 | 967 | 968 | 85,900 | 968 |
| 2017-02-01 | 963 | 996 | 962 | 990 | 88,200 | 990 |
| 2017-01-31 | 969 | 981 | 960 | 976 | 96,400 | 976 |
| 2017-01-30 | 989 | 997 | 975 | 980 | 82,600 | 980 |
| 2017-01-27 | 982 | 1,007 | 977 | 998 | 90,900 | 998 |
| 2017-01-26 | 984 | 984 | 971 | 977 | 71,100 | 977 |
| 2017-01-25 | 950 | 975 | 950 | 969 | 135,200 | 969 |
| 2017-01-24 | 960 | 968 | 948 | 949 | 80,300 | 949 |
| 2017-01-23 | 972 | 983 | 962 | 962 | 77,700 | 962 |
| 2017-01-20 | 970 | 988 | 969 | 984 | 97,600 | 984 |
| 2017-01-19 | 970 | 982 | 959 | 977 | 120,900 | 977 |
| 2017-01-18 | 940 | 966 | 932 | 961 | 197,300 | 961 |
| 2017-01-17 | 980 | 983 | 940 | 944 | 232,200 | 944 |
| 2017-01-16 | 1,008 | 1,011 | 967 | 972 | 189,000 | 972 |
| 2017-01-13 | 984 | 1,033 | 984 | 1,019 | 204,600 | 1,019 |
| 2017-01-12 | 1,068 | 1,068 | 1,027 | 1,029 | 75,800 | 1,029 |
| 2017-01-11 | 1,051 | 1,068 | 1,051 | 1,055 | 66,200 | 1,055 |
| 2017-01-10 | 1,054 | 1,069 | 1,050 | 1,059 | 93,500 | 1,059 |
| 2017-01-06 | 1,063 | 1,074 | 1,051 | 1,058 | 141,800 | 1,058 |
| 2017-01-05 | 1,100 | 1,114 | 1,078 | 1,085 | 134,700 | 1,085 |
| 2017-01-04 | 1,028 | 1,085 | 1,026 | 1,081 | 142,900 | 1,081 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
