1814 大末建設(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 | 1,155 | 1,161 | 1,146 | 1,151 | 15,900 | 1,151 |
| 2017-12-28 | 1,172 | 1,172 | 1,155 | 1,155 | 13,200 | 1,155 |
| 2017-12-27 | 1,157 | 1,186 | 1,157 | 1,171 | 6,500 | 1,171 |
| 2017-12-26 | 1,158 | 1,159 | 1,148 | 1,157 | 16,100 | 1,157 |
| 2017-12-25 | 1,161 | 1,164 | 1,150 | 1,158 | 10,800 | 1,158 |
| 2017-12-22 | 1,175 | 1,175 | 1,164 | 1,166 | 11,400 | 1,166 |
| 2017-12-21 | 1,148 | 1,176 | 1,148 | 1,168 | 23,000 | 1,168 |
| 2017-12-20 | 1,149 | 1,154 | 1,142 | 1,150 | 24,400 | 1,150 |
| 2017-12-19 | 1,166 | 1,166 | 1,153 | 1,157 | 17,500 | 1,157 |
| 2017-12-18 | 1,172 | 1,178 | 1,159 | 1,161 | 15,200 | 1,161 |
| 2017-12-15 | 1,168 | 1,182 | 1,161 | 1,171 | 24,200 | 1,171 |
| 2017-12-14 | 1,167 | 1,177 | 1,164 | 1,168 | 19,300 | 1,168 |
| 2017-12-13 | 1,184 | 1,184 | 1,172 | 1,176 | 15,000 | 1,176 |
| 2017-12-12 | 1,171 | 1,199 | 1,171 | 1,182 | 24,800 | 1,182 |
| 2017-12-11 | 1,172 | 1,172 | 1,162 | 1,171 | 9,800 | 1,171 |
| 2017-12-08 | 1,150 | 1,171 | 1,150 | 1,168 | 17,100 | 1,168 |
| 2017-12-07 | 1,150 | 1,167 | 1,147 | 1,163 | 33,000 | 1,163 |
| 2017-12-06 | 1,152 | 1,168 | 1,150 | 1,152 | 38,300 | 1,152 |
| 2017-12-05 | 1,156 | 1,181 | 1,124 | 1,175 | 55,400 | 1,175 |
| 2017-12-04 | 1,148 | 1,169 | 1,148 | 1,166 | 31,300 | 1,166 |
| 2017-12-01 | 1,165 | 1,165 | 1,149 | 1,149 | 22,000 | 1,149 |
| 2017-11-30 | 1,167 | 1,170 | 1,152 | 1,166 | 27,200 | 1,166 |
| 2017-11-29 | 1,139 | 1,164 | 1,139 | 1,164 | 42,600 | 1,164 |
| 2017-11-28 | 1,132 | 1,146 | 1,132 | 1,144 | 20,700 | 1,144 |
| 2017-11-27 | 1,140 | 1,158 | 1,098 | 1,141 | 81,900 | 1,141 |
| 2017-11-24 | 1,127 | 1,145 | 1,118 | 1,135 | 60,300 | 1,135 |
| 2017-11-22 | 1,100 | 1,127 | 1,094 | 1,123 | 57,000 | 1,123 |
| 2017-11-21 | 1,096 | 1,105 | 1,096 | 1,100 | 12,500 | 1,100 |
| 2017-11-20 | 1,071 | 1,103 | 1,071 | 1,098 | 39,600 | 1,098 |
| 2017-11-17 | 1,071 | 1,092 | 1,071 | 1,086 | 41,400 | 1,086 |
| 2017-11-16 | 1,045 | 1,087 | 1,045 | 1,071 | 21,700 | 1,071 |
| 2017-11-15 | 1,072 | 1,079 | 1,046 | 1,056 | 38,200 | 1,056 |
| 2017-11-13 | 1,085 | 1,085 | 1,066 | 1,072 | 16,900 | 1,072 |
| 2017-11-10 | 1,058 | 1,082 | 1,046 | 1,080 | 22,100 | 1,080 |
| 2017-11-09 | 1,085 | 1,091 | 1,070 | 1,082 | 29,100 | 1,082 |
| 2017-11-08 | 1,074 | 1,091 | 1,070 | 1,085 | 39,500 | 1,085 |
| 2017-11-07 | 1,088 | 1,088 | 1,068 | 1,074 | 51,500 | 1,074 |
| 2017-11-06 | 1,052 | 1,092 | 1,046 | 1,088 | 101,900 | 1,088 |
| 2017-11-02 | 1,040 | 1,054 | 1,028 | 1,054 | 22,600 | 1,054 |
| 2017-11-01 | 1,036 | 1,044 | 1,029 | 1,044 | 33,900 | 1,044 |
| 2017-10-31 | 1,030 | 1,039 | 1,027 | 1,034 | 26,200 | 1,034 |
| 2017-10-30 | 1,008 | 1,040 | 1,008 | 1,034 | 81,800 | 1,034 |
| 2017-10-27 | 999 | 1,010 | 998 | 1,008 | 22,900 | 1,008 |
| 2017-10-26 | 1,002 | 1,006 | 997 | 1,001 | 15,100 | 1,001 |
| 2017-10-25 | 996 | 1,003 | 993 | 1,002 | 20,200 | 1,002 |
| 2017-10-24 | 985 | 995 | 983 | 994 | 10,900 | 994 |
| 2017-10-23 | 992 | 993 | 987 | 992 | 9,200 | 992 |
| 2017-10-20 | 991 | 991 | 982 | 982 | 10,200 | 982 |
| 2017-10-19 | 992 | 996 | 988 | 992 | 13,100 | 992 |
| 2017-10-18 | 998 | 998 | 986 | 986 | 10,100 | 986 |
| 2017-10-17 | 1,000 | 1,003 | 996 | 998 | 14,200 | 998 |
| 2017-10-16 | 996 | 1,001 | 987 | 998 | 21,700 | 998 |
| 2017-10-13 | 995 | 995 | 982 | 993 | 24,800 | 993 |
| 2017-10-12 | 989 | 999 | 988 | 997 | 13,800 | 997 |
| 2017-10-11 | 995 | 995 | 984 | 987 | 17,200 | 987 |
| 2017-10-10 | 998 | 1,000 | 993 | 995 | 19,400 | 995 |
| 2017-10-06 | 991 | 998 | 991 | 996 | 13,300 | 996 |
| 2017-10-05 | 998 | 1,000 | 992 | 994 | 9,500 | 994 |
| 2017-10-04 | 997 | 1,009 | 994 | 1,005 | 20,000 | 1,005 |
| 2017-10-03 | 1,000 | 1,010 | 995 | 996 | 15,900 | 996 |
| 2017-10-02 | 988 | 1,012 | 988 | 1,000 | 38,500 | 1,000 |
| 2017-09-29 | 984 | 988 | 980 | 984 | 18,900 | 984 |
| 2017-09-28 | 989 | 989 | 972 | 984 | 21,600 | 984 |
| 2017-09-27 | 980 | 987 | 979 | 985 | 13,900 | 985 |
| 2017-09-26 | 977 | 985 | 977 | 980 | 16,500 | 980 |
| 2017-09-25 | 987 | 987 | 976 | 982 | 14,900 | 982 |
| 2017-09-22 | 989 | 990 | 979 | 983 | 8,500 | 983 |
| 2017-09-21 | 986 | 991 | 983 | 985 | 14,400 | 985 |
| 2017-09-20 | 982 | 991 | 982 | 984 | 12,700 | 984 |
| 2017-09-19 | 984 | 990 | 981 | 981 | 13,200 | 981 |
| 2017-09-15 | 973 | 977 | 966 | 977 | 7,900 | 977 |
| 2017-09-14 | 982 | 982 | 947 | 971 | 28,400 | 971 |
| 2017-09-13 | 990 | 991 | 983 | 983 | 9,500 | 983 |
| 2017-09-12 | 983 | 988 | 983 | 985 | 9,900 | 985 |
| 2017-09-11 | 984 | 984 | 972 | 977 | 20,400 | 977 |
| 2017-09-08 | 984 | 988 | 970 | 978 | 22,100 | 978 |
| 2017-09-07 | 979 | 989 | 974 | 978 | 9,400 | 978 |
| 2017-09-06 | 973 | 986 | 971 | 976 | 22,800 | 976 |
| 2017-09-05 | 988 | 999 | 979 | 982 | 18,100 | 982 |
| 2017-09-04 | 995 | 1,003 | 988 | 993 | 17,000 | 993 |
| 2017-09-01 | 1,014 | 1,014 | 1,000 | 1,004 | 7,700 | 1,004 |
| 2017-08-31 | 1,004 | 1,013 | 1,004 | 1,009 | 13,000 | 1,009 |
| 2017-08-30 | 1,009 | 1,019 | 1,002 | 1,005 | 16,700 | 1,005 |
| 2017-08-29 | 999 | 1,011 | 994 | 1,004 | 17,800 | 1,004 |
| 2017-08-28 | 999 | 1,013 | 999 | 1,007 | 16,300 | 1,007 |
| 2017-08-25 | 978 | 995 | 977 | 990 | 12,600 | 990 |
| 2017-08-24 | 978 | 985 | 973 | 973 | 9,800 | 973 |
| 2017-08-23 | 971 | 984 | 971 | 977 | 19,200 | 977 |
| 2017-08-22 | 970 | 981 | 969 | 972 | 15,100 | 972 |
| 2017-08-21 | 974 | 977 | 952 | 973 | 39,400 | 973 |
| 2017-08-18 | 990 | 990 | 973 | 973 | 22,600 | 973 |
| 2017-08-17 | 999 | 1,003 | 993 | 995 | 16,500 | 995 |
| 2017-08-16 | 999 | 1,002 | 987 | 992 | 10,400 | 992 |
| 2017-08-15 | 991 | 1,009 | 991 | 1,002 | 15,700 | 1,002 |
| 2017-08-14 | 1,005 | 1,006 | 992 | 995 | 13,800 | 995 |
| 2017-08-10 | 1,035 | 1,035 | 1,011 | 1,013 | 8,000 | 1,013 |
| 2017-08-09 | 1,032 | 1,036 | 1,017 | 1,031 | 21,700 | 1,031 |
| 2017-08-08 | 1,045 | 1,049 | 1,031 | 1,038 | 23,600 | 1,038 |
| 2017-08-07 | 1,035 | 1,045 | 1,028 | 1,045 | 18,800 | 1,045 |
| 2017-08-04 | 995 | 1,028 | 995 | 1,021 | 21,200 | 1,021 |
| 2017-08-03 | 990 | 1,013 | 986 | 996 | 56,800 | 996 |
| 2017-08-02 | 1,060 | 1,060 | 1,052 | 1,056 | 12,300 | 1,056 |
| 2017-08-01 | 1,045 | 1,059 | 1,045 | 1,058 | 25,900 | 1,058 |
| 2017-07-31 | 1,050 | 1,050 | 1,035 | 1,040 | 14,000 | 1,040 |
| 2017-07-28 | 1,039 | 1,043 | 1,032 | 1,042 | 16,800 | 1,042 |
| 2017-07-27 | 1,051 | 1,051 | 1,039 | 1,040 | 11,800 | 1,040 |
| 2017-07-26 | 1,046 | 1,052 | 1,042 | 1,048 | 10,100 | 1,048 |
| 2017-07-25 | 1,039 | 1,048 | 1,039 | 1,046 | 6,600 | 1,046 |
| 2017-07-24 | 1,044 | 1,052 | 1,040 | 1,047 | 15,100 | 1,047 |
| 2017-07-21 | 1,055 | 1,061 | 1,049 | 1,054 | 22,100 | 1,054 |
| 2017-07-20 | 1,037 | 1,055 | 1,036 | 1,053 | 26,300 | 1,053 |
| 2017-07-19 | 1,047 | 1,047 | 1,036 | 1,038 | 9,700 | 1,038 |
| 2017-07-18 | 1,048 | 1,048 | 1,037 | 1,047 | 8,900 | 1,047 |
| 2017-07-14 | 1,035 | 1,047 | 1,035 | 1,045 | 12,200 | 1,045 |
| 2017-07-13 | 1,045 | 1,047 | 1,039 | 1,041 | 12,300 | 1,041 |
| 2017-07-12 | 1,034 | 1,049 | 1,034 | 1,048 | 29,800 | 1,048 |
| 2017-07-11 | 1,030 | 1,046 | 1,028 | 1,044 | 33,500 | 1,044 |
| 2017-07-10 | 1,020 | 1,035 | 1,016 | 1,030 | 22,500 | 1,030 |
| 2017-07-07 | 1,013 | 1,019 | 1,012 | 1,015 | 9,400 | 1,015 |
| 2017-07-06 | 1,009 | 1,023 | 1,009 | 1,017 | 11,500 | 1,017 |
| 2017-07-05 | 1,011 | 1,016 | 1,005 | 1,013 | 21,600 | 1,013 |
| 2017-07-04 | 1,015 | 1,017 | 1,003 | 1,009 | 26,200 | 1,009 |
| 2017-07-03 | 1,021 | 1,030 | 1,015 | 1,015 | 11,200 | 1,015 |
| 2017-06-30 | 1,010 | 1,025 | 1,008 | 1,025 | 26,900 | 1,025 |
| 2017-06-29 | 1,010 | 1,018 | 1,009 | 1,015 | 19,500 | 1,015 |
| 2017-06-28 | 1,014 | 1,018 | 1,006 | 1,006 | 10,000 | 1,006 |
| 2017-06-27 | 1,002 | 1,018 | 1,001 | 1,014 | 25,200 | 1,014 |
| 2017-06-26 | 1,010 | 1,012 | 1,005 | 1,006 | 18,400 | 1,006 |
| 2017-06-23 | 996 | 1,020 | 996 | 1,006 | 31,400 | 1,006 |
| 2017-06-22 | 1,000 | 1,002 | 997 | 1,000 | 14,600 | 1,000 |
| 2017-06-21 | 1,011 | 1,017 | 994 | 1,002 | 19,600 | 1,002 |
| 2017-06-20 | 1,022 | 1,024 | 1,018 | 1,019 | 9,500 | 1,019 |
| 2017-06-19 | 1,022 | 1,024 | 1,002 | 1,015 | 20,600 | 1,015 |
| 2017-06-16 | 1,023 | 1,027 | 1,012 | 1,026 | 41,200 | 1,026 |
| 2017-06-15 | 1,024 | 1,038 | 1,024 | 1,029 | 21,600 | 1,029 |
| 2017-06-14 | 1,015 | 1,034 | 1,015 | 1,026 | 55,500 | 1,026 |
| 2017-06-13 | 1,015 | 1,024 | 1,011 | 1,015 | 26,400 | 1,015 |
| 2017-06-12 | 1,015 | 1,028 | 1,012 | 1,022 | 29,700 | 1,022 |
| 2017-06-09 | 1,018 | 1,024 | 1,008 | 1,012 | 38,300 | 1,012 |
| 2017-06-08 | 991 | 1,022 | 991 | 1,005 | 61,600 | 1,005 |
| 2017-06-07 | 978 | 992 | 975 | 989 | 39,500 | 989 |
| 2017-06-06 | 980 | 990 | 975 | 975 | 13,800 | 975 |
| 2017-06-05 | 975 | 985 | 975 | 980 | 20,900 | 980 |
| 2017-06-02 | 972 | 982 | 966 | 974 | 34,100 | 974 |
| 2017-06-01 | 957 | 970 | 957 | 965 | 28,200 | 965 |
| 2017-05-31 | 978 | 978 | 957 | 957 | 19,100 | 957 |
| 2017-05-30 | 952 | 966 | 952 | 965 | 8,900 | 965 |
| 2017-05-29 | 950 | 960 | 950 | 952 | 12,100 | 952 |
| 2017-05-26 | 972 | 972 | 956 | 958 | 19,200 | 958 |
| 2017-05-25 | 972 | 980 | 972 | 977 | 10,400 | 977 |
| 2017-05-24 | 964 | 981 | 964 | 980 | 32,200 | 980 |
| 2017-05-23 | 966 | 968 | 961 | 963 | 13,800 | 963 |
| 2017-05-22 | 967 | 970 | 965 | 965 | 9,200 | 965 |
| 2017-05-19 | 975 | 975 | 966 | 969 | 9,200 | 969 |
| 2017-05-18 | 956 | 979 | 955 | 975 | 22,200 | 975 |
| 2017-05-17 | 974 | 974 | 965 | 971 | 18,100 | 971 |
| 2017-05-16 | 973 | 976 | 967 | 976 | 18,300 | 976 |
| 2017-05-15 | 963 | 973 | 949 | 967 | 25,600 | 967 |
| 2017-05-12 | 961 | 961 | 945 | 958 | 27,100 | 958 |
| 2017-05-11 | 948 | 953 | 926 | 946 | 114,600 | 946 |
| 2017-05-10 | 1,002 | 1,013 | 997 | 1,006 | 35,900 | 1,006 |
| 2017-05-09 | 1,023 | 1,024 | 996 | 1,000 | 49,500 | 1,000 |
| 2017-05-08 | 1,025 | 1,031 | 1,016 | 1,023 | 55,300 | 1,023 |
| 2017-05-02 | 1,042 | 1,044 | 1,006 | 1,010 | 81,900 | 1,010 |
| 2017-05-01 | 1,010 | 1,052 | 993 | 1,037 | 165,300 | 1,037 |
| 2017-04-28 | 954 | 957 | 951 | 952 | 9,700 | 952 |
| 2017-04-27 | 952 | 957 | 946 | 953 | 14,300 | 953 |
| 2017-04-26 | 954 | 956 | 947 | 952 | 12,000 | 952 |
| 2017-04-25 | 942 | 956 | 934 | 944 | 19,500 | 944 |
| 2017-04-24 | 935 | 949 | 935 | 947 | 20,300 | 947 |
| 2017-04-21 | 935 | 935 | 923 | 929 | 10,700 | 929 |
| 2017-04-20 | 929 | 932 | 925 | 928 | 9,600 | 928 |
| 2017-04-19 | 920 | 932 | 920 | 925 | 8,400 | 925 |
| 2017-04-18 | 926 | 933 | 924 | 929 | 8,200 | 929 |
| 2017-04-17 | 918 | 927 | 914 | 923 | 12,800 | 923 |
| 2017-04-14 | 920 | 921 | 908 | 910 | 12,200 | 910 |
| 2017-04-13 | 911 | 922 | 910 | 920 | 14,300 | 920 |
| 2017-04-12 | 917 | 917 | 900 | 911 | 27,500 | 911 |
| 2017-04-11 | 931 | 931 | 915 | 915 | 14,100 | 915 |
| 2017-04-10 | 924 | 933 | 923 | 926 | 9,500 | 926 |
| 2017-04-07 | 927 | 944 | 915 | 915 | 18,100 | 915 |
| 2017-04-06 | 916 | 920 | 890 | 912 | 34,200 | 912 |
| 2017-04-05 | 947 | 961 | 920 | 927 | 41,000 | 927 |
| 2017-04-04 | 985 | 987 | 954 | 960 | 20,400 | 960 |
| 2017-04-03 | 997 | 1,004 | 982 | 984 | 32,300 | 984 |
| 2017-03-31 | 1,012 | 1,012 | 992 | 996 | 26,700 | 996 |
| 2017-03-30 | 1,006 | 1,012 | 999 | 1,001 | 14,100 | 1,001 |
| 2017-03-29 | 1,020 | 1,021 | 1,008 | 1,013 | 15,900 | 1,013 |
| 2017-03-28 | 1,025 | 1,028 | 1,019 | 1,027 | 13,000 | 1,027 |
| 2017-03-27 | 1,011 | 1,027 | 1,010 | 1,019 | 32,700 | 1,019 |
| 2017-03-24 | 1,010 | 1,016 | 1,003 | 1,011 | 9,000 | 1,011 |
| 2017-03-23 | 1,008 | 1,012 | 1,000 | 1,008 | 16,000 | 1,008 |
| 2017-03-22 | 1,004 | 1,015 | 997 | 1,000 | 25,600 | 1,000 |
| 2017-03-21 | 998 | 1,021 | 998 | 1,013 | 32,700 | 1,013 |
| 2017-03-17 | 1,003 | 1,007 | 995 | 1,007 | 24,000 | 1,007 |
| 2017-03-16 | 1,001 | 1,001 | 995 | 998 | 17,000 | 998 |
| 2017-03-15 | 1,008 | 1,008 | 998 | 1,001 | 20,100 | 1,001 |
| 2017-03-14 | 1,009 | 1,009 | 997 | 1,003 | 11,200 | 1,003 |
| 2017-03-13 | 1,003 | 1,006 | 996 | 1,000 | 11,600 | 1,000 |
| 2017-03-10 | 1,000 | 1,012 | 1,000 | 1,006 | 27,500 | 1,006 |
| 2017-03-09 | 1,014 | 1,023 | 1,001 | 1,002 | 22,500 | 1,002 |
| 2017-03-08 | 1,005 | 1,016 | 1,001 | 1,011 | 22,400 | 1,011 |
| 2017-03-07 | 1,020 | 1,021 | 1,011 | 1,014 | 9,200 | 1,014 |
| 2017-03-06 | 1,020 | 1,029 | 1,018 | 1,021 | 14,800 | 1,021 |
| 2017-03-03 | 1,044 | 1,044 | 1,016 | 1,019 | 18,200 | 1,019 |
| 2017-03-02 | 1,045 | 1,045 | 1,035 | 1,041 | 19,600 | 1,041 |
| 2017-03-01 | 1,042 | 1,042 | 1,027 | 1,035 | 13,800 | 1,035 |
| 2017-02-28 | 1,035 | 1,041 | 1,031 | 1,038 | 18,600 | 1,038 |
| 2017-02-27 | 1,039 | 1,039 | 1,010 | 1,031 | 19,900 | 1,031 |
| 2017-02-24 | 1,005 | 1,038 | 1,005 | 1,032 | 41,200 | 1,032 |
| 2017-02-23 | 1,004 | 1,008 | 1,001 | 1,005 | 12,200 | 1,005 |
| 2017-02-22 | 1,019 | 1,019 | 1,000 | 1,012 | 20,100 | 1,012 |
| 2017-02-21 | 1,015 | 1,039 | 1,007 | 1,024 | 51,200 | 1,024 |
| 2017-02-20 | 1,005 | 1,015 | 1,001 | 1,015 | 15,200 | 1,015 |
| 2017-02-17 | 994 | 1,002 | 991 | 999 | 32,500 | 999 |
| 2017-02-16 | 992 | 998 | 988 | 990 | 14,500 | 990 |
| 2017-02-15 | 996 | 996 | 980 | 988 | 24,200 | 988 |
| 2017-02-14 | 994 | 994 | 982 | 987 | 12,600 | 987 |
| 2017-02-13 | 985 | 996 | 982 | 991 | 21,500 | 991 |
| 2017-02-10 | 978 | 984 | 969 | 982 | 24,100 | 982 |
| 2017-02-09 | 966 | 974 | 962 | 968 | 14,200 | 968 |
| 2017-02-08 | 980 | 980 | 965 | 972 | 17,800 | 972 |
| 2017-02-07 | 984 | 984 | 973 | 973 | 15,100 | 973 |
| 2017-02-06 | 990 | 1,003 | 981 | 989 | 36,700 | 989 |
| 2017-02-03 | 968 | 982 | 960 | 978 | 16,800 | 978 |
| 2017-02-02 | 978 | 978 | 960 | 964 | 14,900 | 964 |
| 2017-02-01 | 980 | 986 | 969 | 981 | 18,400 | 981 |
| 2017-01-31 | 995 | 995 | 978 | 987 | 22,400 | 987 |
| 2017-01-30 | 987 | 998 | 983 | 998 | 17,200 | 998 |
| 2017-01-27 | 986 | 987 | 981 | 987 | 10,200 | 987 |
| 2017-01-26 | 989 | 989 | 981 | 984 | 11,200 | 984 |
| 2017-01-25 | 964 | 969 | 959 | 969 | 6,400 | 969 |
| 2017-01-24 | 965 | 966 | 955 | 957 | 8,700 | 957 |
| 2017-01-23 | 971 | 971 | 959 | 961 | 9,700 | 961 |
| 2017-01-20 | 973 | 976 | 967 | 971 | 9,200 | 971 |
| 2017-01-19 | 962 | 973 | 960 | 972 | 8,500 | 972 |
| 2017-01-18 | 957 | 965 | 950 | 962 | 12,900 | 962 |
| 2017-01-17 | 967 | 967 | 957 | 962 | 12,300 | 962 |
| 2017-01-16 | 980 | 982 | 969 | 973 | 14,900 | 973 |
| 2017-01-13 | 972 | 990 | 965 | 988 | 16,900 | 988 |
| 2017-01-12 | 989 | 989 | 965 | 981 | 17,200 | 981 |
| 2017-01-11 | 989 | 995 | 984 | 991 | 9,400 | 991 |
| 2017-01-10 | 1,009 | 1,009 | 987 | 999 | 18,100 | 999 |
| 2017-01-06 | 1,019 | 1,019 | 996 | 1,012 | 18,700 | 1,012 |
| 2017-01-05 | 1,025 | 1,039 | 995 | 1,019 | 47,000 | 1,019 |
| 2017-01-04 | 968 | 1,017 | 967 | 1,009 | 67,800 | 1,009 |
分割・併合履歴 ： [2014-07-29]1株→0.1株 [2001-02-28]1株→0.5株 [1990-03-27]1株→1.03株
