1812 鹿島 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 | 1,086 | 1,090 | 1,080 | 1,084 | 2,361,000 | 2,168 |
| 2017-12-28 | 1,094 | 1,097 | 1,084 | 1,086 | 2,667,000 | 2,172 |
| 2017-12-27 | 1,082 | 1,093 | 1,080 | 1,092 | 2,444,000 | 2,184 |
| 2017-12-26 | 1,068 | 1,083 | 1,068 | 1,077 | 3,261,000 | 2,154 |
| 2017-12-25 | 1,073 | 1,077 | 1,065 | 1,067 | 2,657,000 | 2,134 |
| 2017-12-22 | 1,068 | 1,075 | 1,058 | 1,069 | 5,852,000 | 2,138 |
| 2017-12-21 | 1,056 | 1,095 | 1,054 | 1,083 | 9,482,000 | 2,166 |
| 2017-12-20 | 1,055 | 1,057 | 1,030 | 1,052 | 12,791,000 | 2,104 |
| 2017-12-19 | 1,089 | 1,089 | 1,055 | 1,066 | 11,503,000 | 2,132 |
| 2017-12-18 | 1,152 | 1,156 | 1,103 | 1,125 | 9,811,000 | 2,250 |
| 2017-12-15 | 1,158 | 1,161 | 1,144 | 1,156 | 4,187,000 | 2,312 |
| 2017-12-14 | 1,156 | 1,167 | 1,154 | 1,166 | 3,151,000 | 2,332 |
| 2017-12-13 | 1,152 | 1,155 | 1,139 | 1,155 | 5,649,000 | 2,310 |
| 2017-12-12 | 1,127 | 1,165 | 1,125 | 1,162 | 5,592,000 | 2,324 |
| 2017-12-11 | 1,186 | 1,187 | 1,110 | 1,139 | 13,423,000 | 2,278 |
| 2017-12-08 | 1,180 | 1,188 | 1,172 | 1,188 | 5,483,000 | 2,376 |
| 2017-12-07 | 1,147 | 1,177 | 1,142 | 1,176 | 5,192,000 | 2,352 |
| 2017-12-06 | 1,157 | 1,168 | 1,144 | 1,152 | 4,061,000 | 2,304 |
| 2017-12-05 | 1,154 | 1,175 | 1,145 | 1,171 | 4,692,000 | 2,342 |
| 2017-12-04 | 1,174 | 1,180 | 1,163 | 1,164 | 3,377,000 | 2,328 |
| 2017-12-01 | 1,188 | 1,193 | 1,163 | 1,174 | 5,151,000 | 2,348 |
| 2017-11-30 | 1,165 | 1,180 | 1,157 | 1,179 | 11,454,000 | 2,358 |
| 2017-11-29 | 1,157 | 1,160 | 1,143 | 1,160 | 3,221,000 | 2,320 |
| 2017-11-28 | 1,138 | 1,158 | 1,137 | 1,152 | 4,183,000 | 2,304 |
| 2017-11-27 | 1,140 | 1,141 | 1,126 | 1,128 | 3,791,000 | 2,256 |
| 2017-11-24 | 1,146 | 1,148 | 1,136 | 1,141 | 3,693,000 | 2,282 |
| 2017-11-22 | 1,165 | 1,172 | 1,147 | 1,150 | 3,758,000 | 2,300 |
| 2017-11-21 | 1,158 | 1,166 | 1,147 | 1,153 | 4,541,000 | 2,306 |
| 2017-11-20 | 1,130 | 1,147 | 1,129 | 1,143 | 4,053,000 | 2,286 |
| 2017-11-17 | 1,149 | 1,156 | 1,129 | 1,139 | 7,238,000 | 2,278 |
| 2017-11-16 | 1,124 | 1,144 | 1,118 | 1,138 | 8,699,000 | 2,276 |
| 2017-11-15 | 1,167 | 1,170 | 1,133 | 1,135 | 12,096,000 | 2,270 |
| 2017-11-13 | 1,233 | 1,240 | 1,224 | 1,225 | 4,800,000 | 2,450 |
| 2017-11-10 | 1,247 | 1,261 | 1,235 | 1,239 | 8,121,000 | 2,478 |
| 2017-11-09 | 1,253 | 1,299 | 1,250 | 1,277 | 10,614,000 | 2,554 |
| 2017-11-08 | 1,265 | 1,279 | 1,231 | 1,241 | 9,574,000 | 2,482 |
| 2017-11-07 | 1,245 | 1,261 | 1,238 | 1,260 | 5,223,000 | 2,520 |
| 2017-11-06 | 1,250 | 1,257 | 1,244 | 1,251 | 5,401,000 | 2,502 |
| 2017-11-02 | 1,226 | 1,237 | 1,218 | 1,237 | 4,817,000 | 2,474 |
| 2017-11-01 | 1,178 | 1,219 | 1,175 | 1,216 | 6,300,000 | 2,432 |
| 2017-10-31 | 1,171 | 1,178 | 1,168 | 1,173 | 4,275,000 | 2,346 |
| 2017-10-30 | 1,178 | 1,180 | 1,171 | 1,175 | 5,008,000 | 2,350 |
| 2017-10-27 | 1,176 | 1,185 | 1,168 | 1,179 | 6,104,000 | 2,358 |
| 2017-10-26 | 1,169 | 1,179 | 1,166 | 1,176 | 3,426,000 | 2,352 |
| 2017-10-25 | 1,172 | 1,173 | 1,163 | 1,167 | 4,065,000 | 2,334 |
| 2017-10-24 | 1,149 | 1,169 | 1,144 | 1,168 | 4,301,000 | 2,336 |
| 2017-10-23 | 1,141 | 1,154 | 1,138 | 1,148 | 4,167,000 | 2,296 |
| 2017-10-20 | 1,138 | 1,148 | 1,136 | 1,142 | 4,209,000 | 2,284 |
| 2017-10-19 | 1,165 | 1,166 | 1,145 | 1,148 | 4,353,000 | 2,296 |
| 2017-10-18 | 1,169 | 1,176 | 1,157 | 1,162 | 5,149,000 | 2,324 |
| 2017-10-17 | 1,171 | 1,172 | 1,161 | 1,164 | 3,933,000 | 2,328 |
| 2017-10-16 | 1,172 | 1,177 | 1,167 | 1,168 | 4,642,000 | 2,336 |
| 2017-10-13 | 1,149 | 1,173 | 1,145 | 1,167 | 4,833,000 | 2,334 |
| 2017-10-12 | 1,165 | 1,172 | 1,154 | 1,154 | 4,355,000 | 2,308 |
| 2017-10-11 | 1,141 | 1,154 | 1,137 | 1,151 | 5,179,000 | 2,302 |
| 2017-10-10 | 1,107 | 1,143 | 1,106 | 1,141 | 6,060,000 | 2,282 |
| 2017-10-06 | 1,115 | 1,116 | 1,109 | 1,114 | 3,227,000 | 2,228 |
| 2017-10-05 | 1,105 | 1,110 | 1,104 | 1,108 | 2,452,000 | 2,216 |
| 2017-10-04 | 1,110 | 1,111 | 1,099 | 1,105 | 4,115,000 | 2,210 |
| 2017-10-03 | 1,112 | 1,119 | 1,109 | 1,119 | 4,114,000 | 2,238 |
| 2017-10-02 | 1,113 | 1,119 | 1,102 | 1,108 | 4,246,000 | 2,216 |
| 2017-09-29 | 1,102 | 1,118 | 1,100 | 1,118 | 6,669,000 | 2,236 |
| 2017-09-28 | 1,108 | 1,117 | 1,092 | 1,103 | 5,711,000 | 2,206 |
| 2017-09-27 | 1,100 | 1,101 | 1,087 | 1,100 | 4,529,000 | 2,200 |
| 2017-09-26 | 1,092 | 1,109 | 1,090 | 1,103 | 5,732,000 | 2,206 |
| 2017-09-25 | 1,094 | 1,094 | 1,083 | 1,090 | 3,739,000 | 2,180 |
| 2017-09-22 | 1,090 | 1,099 | 1,083 | 1,085 | 4,680,000 | 2,170 |
| 2017-09-21 | 1,080 | 1,095 | 1,076 | 1,087 | 8,282,000 | 2,174 |
| 2017-09-20 | 1,040 | 1,070 | 1,039 | 1,070 | 7,232,000 | 2,140 |
| 2017-09-19 | 1,034 | 1,038 | 1,031 | 1,038 | 4,001,000 | 2,076 |
| 2017-09-15 | 1,016 | 1,028 | 1,014 | 1,028 | 5,713,000 | 2,056 |
| 2017-09-14 | 1,013 | 1,014 | 1,003 | 1,007 | 5,822,000 | 2,014 |
| 2017-09-13 | 1,002 | 1,022 | 1,002 | 1,017 | 7,347,000 | 2,034 |
| 2017-09-12 | 1,050 | 1,069 | 1,020 | 1,026 | 13,272,000 | 2,052 |
| 2017-09-11 | 1,044 | 1,048 | 1,040 | 1,042 | 3,316,000 | 2,084 |
| 2017-09-08 | 1,039 | 1,042 | 1,027 | 1,037 | 5,477,000 | 2,074 |
| 2017-09-07 | 1,032 | 1,044 | 1,025 | 1,035 | 5,115,000 | 2,070 |
| 2017-09-06 | 1,008 | 1,024 | 1,005 | 1,020 | 4,157,000 | 2,040 |
| 2017-09-05 | 1,020 | 1,021 | 1,008 | 1,016 | 3,800,000 | 2,032 |
| 2017-09-04 | 1,030 | 1,036 | 1,021 | 1,021 | 3,809,000 | 2,042 |
| 2017-09-01 | 1,021 | 1,033 | 1,019 | 1,032 | 6,578,000 | 2,064 |
| 2017-08-31 | 1,013 | 1,015 | 1,005 | 1,009 | 5,532,000 | 2,018 |
| 2017-08-30 | 1,016 | 1,022 | 1,003 | 1,012 | 5,512,000 | 2,024 |
| 2017-08-29 | 998 | 1,010 | 998 | 1,010 | 3,742,000 | 2,020 |
| 2017-08-28 | 990 | 997 | 988 | 996 | 2,421,000 | 1,992 |
| 2017-08-25 | 996 | 996 | 986 | 989 | 3,410,000 | 1,978 |
| 2017-08-24 | 1,002 | 1,008 | 993 | 995 | 2,693,000 | 1,990 |
| 2017-08-23 | 1,006 | 1,014 | 1,002 | 1,005 | 3,915,000 | 2,010 |
| 2017-08-22 | 1,001 | 1,012 | 994 | 998 | 5,005,000 | 1,996 |
| 2017-08-21 | 979 | 1,000 | 978 | 999 | 5,601,000 | 1,998 |
| 2017-08-18 | 980 | 985 | 972 | 974 | 4,110,000 | 1,948 |
| 2017-08-17 | 987 | 995 | 986 | 991 | 3,235,000 | 1,982 |
| 2017-08-16 | 1,010 | 1,011 | 988 | 988 | 4,236,000 | 1,976 |
| 2017-08-15 | 1,005 | 1,018 | 1,003 | 1,008 | 4,212,000 | 2,016 |
| 2017-08-14 | 992 | 1,004 | 977 | 999 | 7,179,000 | 1,998 |
| 2017-08-10 | 1,010 | 1,018 | 986 | 1,001 | 6,384,000 | 2,002 |
| 2017-08-09 | 1,016 | 1,016 | 1,002 | 1,006 | 6,590,000 | 2,012 |
| 2017-08-08 | 1,033 | 1,039 | 997 | 1,017 | 11,454,000 | 2,034 |
| 2017-08-07 | 983 | 1,035 | 979 | 1,031 | 15,315,000 | 2,062 |
| 2017-08-04 | 977 | 981 | 973 | 979 | 2,191,000 | 1,958 |
| 2017-08-03 | 970 | 980 | 968 | 975 | 2,658,000 | 1,950 |
| 2017-08-02 | 982 | 984 | 965 | 970 | 3,215,000 | 1,940 |
| 2017-08-01 | 957 | 980 | 954 | 979 | 3,912,000 | 1,958 |
| 2017-07-31 | 948 | 963 | 946 | 962 | 3,776,000 | 1,924 |
| 2017-07-28 | 951 | 958 | 942 | 955 | 2,536,000 | 1,910 |
| 2017-07-27 | 957 | 966 | 954 | 954 | 3,073,000 | 1,908 |
| 2017-07-26 | 960 | 962 | 950 | 956 | 2,795,000 | 1,912 |
| 2017-07-25 | 965 | 966 | 951 | 955 | 3,164,000 | 1,910 |
| 2017-07-24 | 962 | 966 | 959 | 965 | 2,788,000 | 1,930 |
| 2017-07-21 | 971 | 974 | 964 | 969 | 2,748,000 | 1,938 |
| 2017-07-20 | 964 | 979 | 964 | 973 | 2,829,000 | 1,946 |
| 2017-07-19 | 957 | 968 | 957 | 965 | 3,582,000 | 1,930 |
| 2017-07-18 | 964 | 966 | 957 | 964 | 3,650,000 | 1,928 |
| 2017-07-14 | 971 | 974 | 966 | 968 | 4,033,000 | 1,936 |
| 2017-07-13 | 971 | 977 | 968 | 970 | 5,007,000 | 1,940 |
| 2017-07-12 | 981 | 982 | 962 | 965 | 6,519,000 | 1,930 |
| 2017-07-11 | 971 | 985 | 969 | 985 | 4,579,000 | 1,970 |
| 2017-07-10 | 965 | 973 | 955 | 967 | 3,666,000 | 1,934 |
| 2017-07-07 | 980 | 986 | 953 | 960 | 9,067,000 | 1,920 |
| 2017-07-06 | 972 | 988 | 970 | 983 | 14,086,000 | 1,966 |
| 2017-07-05 | 938 | 947 | 930 | 946 | 6,586,000 | 1,892 |
| 2017-07-04 | 951 | 952 | 936 | 938 | 4,473,000 | 1,876 |
| 2017-07-03 | 951 | 963 | 947 | 949 | 4,633,000 | 1,898 |
| 2017-06-30 | 948 | 949 | 938 | 948 | 5,120,000 | 1,896 |
| 2017-06-29 | 954 | 955 | 949 | 955 | 3,752,000 | 1,910 |
| 2017-06-28 | 960 | 964 | 953 | 955 | 3,972,000 | 1,910 |
| 2017-06-27 | 960 | 963 | 951 | 962 | 6,337,000 | 1,924 |
| 2017-06-26 | 970 | 970 | 962 | 967 | 3,468,000 | 1,934 |
| 2017-06-23 | 972 | 975 | 965 | 970 | 3,701,000 | 1,940 |
| 2017-06-22 | 972 | 978 | 966 | 972 | 4,636,000 | 1,944 |
| 2017-06-21 | 965 | 980 | 960 | 971 | 7,629,000 | 1,942 |
| 2017-06-20 | 968 | 982 | 963 | 965 | 8,417,000 | 1,930 |
| 2017-06-19 | 925 | 942 | 924 | 942 | 5,395,000 | 1,884 |
| 2017-06-16 | 917 | 925 | 911 | 919 | 8,095,000 | 1,838 |
| 2017-06-15 | 895 | 925 | 894 | 922 | 9,275,000 | 1,844 |
| 2017-06-14 | 896 | 901 | 891 | 893 | 5,553,000 | 1,786 |
| 2017-06-13 | 873 | 894 | 871 | 894 | 7,987,000 | 1,788 |
| 2017-06-12 | 854 | 871 | 850 | 871 | 4,114,000 | 1,742 |
| 2017-06-09 | 866 | 866 | 853 | 856 | 5,598,000 | 1,712 |
| 2017-06-08 | 859 | 866 | 854 | 861 | 5,013,000 | 1,722 |
| 2017-06-07 | 866 | 866 | 850 | 857 | 5,050,000 | 1,714 |
| 2017-06-06 | 867 | 872 | 862 | 866 | 3,911,000 | 1,732 |
| 2017-06-05 | 859 | 870 | 858 | 868 | 4,508,000 | 1,736 |
| 2017-06-02 | 862 | 863 | 852 | 862 | 6,804,000 | 1,724 |
| 2017-06-01 | 849 | 858 | 848 | 856 | 5,634,000 | 1,712 |
| 2017-05-31 | 843 | 851 | 842 | 851 | 7,002,000 | 1,702 |
| 2017-05-30 | 843 | 850 | 842 | 846 | 3,229,000 | 1,692 |
| 2017-05-29 | 841 | 846 | 838 | 843 | 3,181,000 | 1,686 |
| 2017-05-26 | 843 | 850 | 841 | 845 | 5,297,000 | 1,690 |
| 2017-05-25 | 835 | 848 | 835 | 846 | 5,075,000 | 1,692 |
| 2017-05-24 | 840 | 841 | 832 | 835 | 4,091,000 | 1,670 |
| 2017-05-23 | 830 | 839 | 828 | 835 | 4,530,000 | 1,670 |
| 2017-05-22 | 833 | 836 | 824 | 832 | 4,609,000 | 1,664 |
| 2017-05-19 | 827 | 837 | 826 | 832 | 7,663,000 | 1,664 |
| 2017-05-18 | 816 | 828 | 816 | 827 | 6,250,000 | 1,654 |
| 2017-05-17 | 818 | 828 | 817 | 825 | 6,153,000 | 1,650 |
| 2017-05-16 | 816 | 825 | 815 | 825 | 7,371,000 | 1,650 |
| 2017-05-15 | 792 | 818 | 791 | 817 | 12,403,000 | 1,634 |
| 2017-05-12 | 790 | 793 | 770 | 793 | 9,987,000 | 1,586 |
| 2017-05-11 | 786 | 791 | 782 | 790 | 4,374,000 | 1,580 |
| 2017-05-10 | 785 | 789 | 781 | 787 | 5,040,000 | 1,574 |
| 2017-05-09 | 778 | 785 | 776 | 781 | 6,278,000 | 1,562 |
| 2017-05-08 | 767 | 777 | 762 | 776 | 7,136,000 | 1,552 |
| 2017-05-02 | 759 | 765 | 756 | 759 | 4,278,000 | 1,518 |
| 2017-05-01 | 754 | 757 | 750 | 755 | 2,356,000 | 1,510 |
| 2017-04-28 | 751 | 759 | 749 | 757 | 4,448,000 | 1,514 |
| 2017-04-27 | 756 | 756 | 749 | 749 | 3,222,000 | 1,498 |
| 2017-04-26 | 758 | 759 | 753 | 758 | 4,048,000 | 1,516 |
| 2017-04-25 | 749 | 756 | 749 | 754 | 4,563,000 | 1,508 |
| 2017-04-24 | 749 | 754 | 745 | 752 | 5,090,000 | 1,504 |
| 2017-04-21 | 743 | 745 | 740 | 744 | 3,586,000 | 1,488 |
| 2017-04-20 | 738 | 745 | 733 | 739 | 4,150,000 | 1,478 |
| 2017-04-19 | 738 | 741 | 734 | 740 | 4,838,000 | 1,480 |
| 2017-04-18 | 731 | 740 | 731 | 738 | 4,298,000 | 1,476 |
| 2017-04-17 | 722 | 729 | 721 | 726 | 4,125,000 | 1,452 |
| 2017-04-14 | 743 | 743 | 725 | 727 | 4,214,000 | 1,454 |
| 2017-04-13 | 741 | 744 | 736 | 739 | 4,555,000 | 1,478 |
| 2017-04-12 | 740 | 744 | 737 | 744 | 5,787,000 | 1,488 |
| 2017-04-11 | 739 | 742 | 736 | 742 | 3,466,000 | 1,484 |
| 2017-04-10 | 741 | 745 | 737 | 740 | 3,633,000 | 1,480 |
| 2017-04-07 | 732 | 737 | 727 | 734 | 6,857,000 | 1,468 |
| 2017-04-06 | 743 | 747 | 727 | 730 | 6,580,000 | 1,460 |
| 2017-04-05 | 741 | 745 | 736 | 743 | 5,542,000 | 1,486 |
| 2017-04-04 | 746 | 751 | 734 | 738 | 8,856,000 | 1,476 |
| 2017-04-03 | 734 | 750 | 732 | 746 | 8,893,000 | 1,492 |
| 2017-03-31 | 729 | 739 | 726 | 726 | 7,723,000 | 1,452 |
| 2017-03-30 | 737 | 739 | 720 | 722 | 6,146,000 | 1,444 |
| 2017-03-29 | 747 | 747 | 737 | 739 | 6,797,000 | 1,478 |
| 2017-03-28 | 748 | 752 | 744 | 752 | 5,517,000 | 1,504 |
| 2017-03-27 | 753 | 754 | 741 | 743 | 7,122,000 | 1,486 |
| 2017-03-24 | 750 | 753 | 748 | 753 | 7,210,000 | 1,506 |
| 2017-03-23 | 746 | 748 | 741 | 744 | 5,539,000 | 1,488 |
| 2017-03-22 | 749 | 757 | 746 | 746 | 7,302,000 | 1,492 |
| 2017-03-21 | 756 | 762 | 754 | 759 | 5,164,000 | 1,518 |
| 2017-03-17 | 755 | 760 | 748 | 755 | 10,186,000 | 1,510 |
| 2017-03-16 | 778 | 779 | 757 | 761 | 16,412,000 | 1,522 |
| 2017-03-15 | 750 | 753 | 744 | 749 | 3,448,000 | 1,498 |
| 2017-03-14 | 744 | 747 | 742 | 746 | 2,924,000 | 1,492 |
| 2017-03-13 | 742 | 746 | 739 | 745 | 3,595,000 | 1,490 |
| 2017-03-10 | 748 | 748 | 739 | 742 | 6,576,000 | 1,484 |
| 2017-03-09 | 740 | 746 | 734 | 743 | 8,508,000 | 1,486 |
| 2017-03-08 | 722 | 733 | 718 | 733 | 9,093,000 | 1,466 |
| 2017-03-07 | 715 | 720 | 713 | 720 | 5,217,000 | 1,440 |
| 2017-03-06 | 725 | 726 | 719 | 720 | 4,722,000 | 1,440 |
| 2017-03-03 | 734 | 736 | 725 | 727 | 8,605,000 | 1,454 |
| 2017-03-02 | 745 | 751 | 738 | 741 | 6,290,000 | 1,482 |
| 2017-03-01 | 736 | 740 | 733 | 738 | 5,272,000 | 1,476 |
| 2017-02-28 | 732 | 737 | 731 | 732 | 6,013,000 | 1,464 |
| 2017-02-27 | 731 | 732 | 723 | 725 | 6,887,000 | 1,450 |
| 2017-02-24 | 739 | 741 | 735 | 737 | 4,816,000 | 1,474 |
| 2017-02-23 | 742 | 744 | 737 | 742 | 4,358,000 | 1,484 |
| 2017-02-22 | 742 | 743 | 735 | 741 | 4,944,000 | 1,482 |
| 2017-02-21 | 741 | 742 | 737 | 741 | 6,053,000 | 1,482 |
| 2017-02-20 | 744 | 746 | 737 | 741 | 4,260,000 | 1,482 |
| 2017-02-17 | 739 | 747 | 737 | 745 | 5,965,000 | 1,490 |
| 2017-02-16 | 745 | 745 | 736 | 740 | 4,581,000 | 1,480 |
| 2017-02-15 | 745 | 746 | 741 | 744 | 4,586,000 | 1,488 |
| 2017-02-14 | 745 | 746 | 735 | 736 | 5,341,000 | 1,472 |
| 2017-02-13 | 750 | 750 | 740 | 743 | 5,195,000 | 1,486 |
| 2017-02-10 | 744 | 753 | 736 | 739 | 8,164,000 | 1,478 |
| 2017-02-09 | 757 | 757 | 733 | 735 | 11,252,000 | 1,470 |
| 2017-02-08 | 785 | 791 | 748 | 754 | 13,695,000 | 1,508 |
| 2017-02-07 | 770 | 780 | 766 | 778 | 3,778,000 | 1,556 |
| 2017-02-06 | 780 | 782 | 771 | 775 | 2,616,000 | 1,550 |
| 2017-02-03 | 771 | 775 | 767 | 772 | 3,666,000 | 1,544 |
| 2017-02-02 | 785 | 785 | 765 | 767 | 7,025,000 | 1,534 |
| 2017-02-01 | 780 | 785 | 773 | 784 | 4,936,000 | 1,568 |
| 2017-01-31 | 788 | 792 | 785 | 787 | 3,961,000 | 1,574 |
| 2017-01-30 | 795 | 796 | 789 | 794 | 3,631,000 | 1,588 |
| 2017-01-27 | 795 | 807 | 792 | 799 | 7,106,000 | 1,598 |
| 2017-01-26 | 785 | 792 | 783 | 791 | 4,321,000 | 1,582 |
| 2017-01-25 | 790 | 795 | 776 | 779 | 6,158,000 | 1,558 |
| 2017-01-24 | 783 | 790 | 780 | 782 | 5,411,000 | 1,564 |
| 2017-01-23 | 791 | 794 | 783 | 783 | 4,561,000 | 1,566 |
| 2017-01-20 | 789 | 796 | 787 | 796 | 6,357,000 | 1,592 |
| 2017-01-19 | 803 | 807 | 795 | 797 | 5,836,000 | 1,594 |
| 2017-01-18 | 793 | 798 | 787 | 796 | 5,575,000 | 1,592 |
| 2017-01-17 | 811 | 813 | 796 | 798 | 6,347,000 | 1,596 |
| 2017-01-16 | 816 | 817 | 810 | 813 | 4,259,000 | 1,626 |
| 2017-01-13 | 821 | 821 | 817 | 820 | 4,357,000 | 1,640 |
| 2017-01-12 | 821 | 823 | 813 | 819 | 4,529,000 | 1,638 |
| 2017-01-11 | 830 | 830 | 821 | 825 | 3,348,000 | 1,650 |
| 2017-01-10 | 828 | 833 | 823 | 827 | 4,459,000 | 1,654 |
| 2017-01-06 | 817 | 833 | 817 | 830 | 4,770,000 | 1,660 |
| 2017-01-05 | 834 | 838 | 820 | 825 | 6,400,000 | 1,650 |
| 2017-01-04 | 816 | 832 | 812 | 830 | 5,659,000 | 1,660 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1986-11-26]1株→1.05株
