1820 西松建設(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 | 3,175 | 3,175 | 3,150 | 3,160 | 134,200 | 3,160 |
| 2017-12-28 | 3,190 | 3,190 | 3,160 | 3,165 | 134,900 | 3,165 |
| 2017-12-27 | 3,145 | 3,180 | 3,135 | 3,175 | 116,600 | 3,175 |
| 2017-12-26 | 3,170 | 3,170 | 3,145 | 3,150 | 123,500 | 3,150 |
| 2017-12-25 | 3,165 | 3,185 | 3,115 | 3,145 | 203,400 | 3,145 |
| 2017-12-22 | 3,150 | 3,165 | 3,130 | 3,160 | 170,500 | 3,160 |
| 2017-12-21 | 3,115 | 3,165 | 3,100 | 3,155 | 367,700 | 3,155 |
| 2017-12-20 | 3,145 | 3,145 | 3,105 | 3,125 | 355,300 | 3,125 |
| 2017-12-19 | 3,245 | 3,250 | 3,165 | 3,175 | 339,500 | 3,175 |
| 2017-12-18 | 3,265 | 3,275 | 3,225 | 3,245 | 182,200 | 3,245 |
| 2017-12-15 | 3,270 | 3,290 | 3,215 | 3,235 | 298,700 | 3,235 |
| 2017-12-14 | 3,275 | 3,275 | 3,255 | 3,270 | 130,100 | 3,270 |
| 2017-12-13 | 3,245 | 3,265 | 3,225 | 3,260 | 198,000 | 3,260 |
| 2017-12-12 | 3,220 | 3,275 | 3,220 | 3,240 | 295,400 | 3,240 |
| 2017-12-11 | 3,280 | 3,280 | 3,205 | 3,220 | 281,900 | 3,220 |
| 2017-12-08 | 3,265 | 3,290 | 3,255 | 3,285 | 232,800 | 3,285 |
| 2017-12-07 | 3,180 | 3,260 | 3,170 | 3,255 | 258,200 | 3,255 |
| 2017-12-06 | 3,205 | 3,230 | 3,165 | 3,180 | 241,900 | 3,180 |
| 2017-12-05 | 3,210 | 3,250 | 3,200 | 3,245 | 271,500 | 3,245 |
| 2017-12-04 | 3,290 | 3,290 | 3,215 | 3,225 | 178,700 | 3,225 |
| 2017-12-01 | 3,285 | 3,290 | 3,230 | 3,260 | 249,000 | 3,260 |
| 2017-11-30 | 3,285 | 3,290 | 3,210 | 3,255 | 413,500 | 3,255 |
| 2017-11-29 | 3,175 | 3,240 | 3,175 | 3,235 | 256,500 | 3,235 |
| 2017-11-28 | 3,185 | 3,205 | 3,160 | 3,160 | 177,400 | 3,160 |
| 2017-11-27 | 3,165 | 3,175 | 3,135 | 3,155 | 133,600 | 3,155 |
| 2017-11-24 | 3,180 | 3,185 | 3,135 | 3,160 | 225,200 | 3,160 |
| 2017-11-22 | 3,185 | 3,220 | 3,185 | 3,210 | 262,600 | 3,210 |
| 2017-11-21 | 3,220 | 3,225 | 3,180 | 3,190 | 129,600 | 3,190 |
| 2017-11-20 | 3,160 | 3,205 | 3,150 | 3,180 | 262,700 | 3,180 |
| 2017-11-17 | 3,240 | 3,240 | 3,150 | 3,165 | 308,700 | 3,165 |
| 2017-11-16 | 3,190 | 3,215 | 3,165 | 3,190 | 303,500 | 3,190 |
| 2017-11-15 | 3,230 | 3,240 | 3,165 | 3,205 | 373,500 | 3,205 |
| 2017-11-13 | 3,350 | 3,355 | 3,300 | 3,305 | 348,500 | 3,305 |
| 2017-11-10 | 3,315 | 3,375 | 3,310 | 3,365 | 454,900 | 3,365 |
| 2017-11-09 | 3,405 | 3,435 | 3,325 | 3,355 | 733,000 | 3,355 |
| 2017-11-08 | 3,495 | 3,520 | 3,425 | 3,430 | 438,000 | 3,430 |
| 2017-11-07 | 3,570 | 3,575 | 3,490 | 3,545 | 373,200 | 3,545 |
| 2017-11-06 | 3,550 | 3,580 | 3,525 | 3,570 | 227,300 | 3,570 |
| 2017-11-02 | 3,500 | 3,545 | 3,455 | 3,540 | 323,000 | 3,540 |
| 2017-11-01 | 3,490 | 3,525 | 3,465 | 3,510 | 410,500 | 3,510 |
| 2017-10-31 | 3,380 | 3,440 | 3,375 | 3,420 | 350,900 | 3,420 |
| 2017-10-30 | 3,370 | 3,390 | 3,360 | 3,390 | 267,900 | 3,390 |
| 2017-10-27 | 3,380 | 3,400 | 3,360 | 3,395 | 249,900 | 3,395 |
| 2017-10-26 | 3,405 | 3,405 | 3,350 | 3,365 | 271,300 | 3,365 |
| 2017-10-25 | 3,370 | 3,440 | 3,365 | 3,370 | 579,700 | 3,370 |
| 2017-10-24 | 3,310 | 3,360 | 3,300 | 3,305 | 530,600 | 3,305 |
| 2017-10-23 | 3,350 | 3,355 | 3,305 | 3,310 | 197,400 | 3,310 |
| 2017-10-20 | 3,305 | 3,330 | 3,295 | 3,315 | 286,900 | 3,315 |
| 2017-10-19 | 3,320 | 3,335 | 3,310 | 3,320 | 197,600 | 3,320 |
| 2017-10-18 | 3,340 | 3,355 | 3,300 | 3,320 | 252,000 | 3,320 |
| 2017-10-17 | 3,330 | 3,365 | 3,325 | 3,340 | 331,300 | 3,340 |
| 2017-10-16 | 3,305 | 3,320 | 3,280 | 3,305 | 310,900 | 3,305 |
| 2017-10-13 | 3,290 | 3,330 | 3,275 | 3,325 | 214,200 | 3,325 |
| 2017-10-12 | 3,335 | 3,345 | 3,295 | 3,300 | 237,500 | 3,300 |
| 2017-10-11 | 3,345 | 3,385 | 3,320 | 3,335 | 353,300 | 3,335 |
| 2017-10-10 | 3,185 | 3,380 | 3,175 | 3,360 | 956,300 | 3,360 |
| 2017-10-06 | 3,200 | 3,215 | 3,180 | 3,195 | 317,000 | 3,195 |
| 2017-10-05 | 3,165 | 3,195 | 3,155 | 3,170 | 222,800 | 3,170 |
| 2017-10-04 | 3,165 | 3,180 | 3,140 | 3,170 | 265,300 | 3,170 |
| 2017-10-03 | 3,195 | 3,205 | 3,160 | 3,165 | 241,100 | 3,165 |
| 2017-10-02 | 3,225 | 3,235 | 3,170 | 3,180 | 287,800 | 3,180 |
| 2017-09-29 | 3,220 | 3,250 | 3,220 | 3,250 | 267,000 | 3,250 |
| 2017-09-28 | 3,190 | 3,275 | 3,160 | 3,235 | 430,900 | 3,235 |
| 2017-09-27 | 3,200 | 3,205 | 3,140 | 3,165 | 260,400 | 3,165 |
| 2017-09-26 | 631 | 635 | 626 | 633 | 1,214,000 | 3,165 |
| 2017-09-25 | 630 | 631 | 626 | 629 | 865,000 | 3,145 |
| 2017-09-22 | 619 | 627 | 618 | 626 | 1,323,000 | 3,130 |
| 2017-09-21 | 620 | 621 | 615 | 620 | 1,346,000 | 3,100 |
| 2017-09-20 | 605 | 616 | 605 | 615 | 1,618,000 | 3,075 |
| 2017-09-19 | 600 | 606 | 598 | 606 | 1,665,000 | 3,030 |
| 2017-09-15 | 601 | 602 | 596 | 596 | 1,607,000 | 2,980 |
| 2017-09-14 | 599 | 603 | 597 | 602 | 1,477,000 | 3,010 |
| 2017-09-13 | 601 | 601 | 596 | 599 | 766,000 | 2,995 |
| 2017-09-12 | 601 | 605 | 598 | 599 | 1,243,000 | 2,995 |
| 2017-09-11 | 603 | 603 | 595 | 597 | 775,000 | 2,985 |
| 2017-09-08 | 600 | 604 | 592 | 594 | 1,114,000 | 2,970 |
| 2017-09-07 | 604 | 605 | 599 | 602 | 824,000 | 3,010 |
| 2017-09-06 | 593 | 599 | 593 | 596 | 926,000 | 2,980 |
| 2017-09-05 | 604 | 606 | 594 | 594 | 1,869,000 | 2,970 |
| 2017-09-04 | 618 | 618 | 606 | 607 | 788,000 | 3,035 |
| 2017-09-01 | 611 | 622 | 610 | 618 | 1,581,000 | 3,090 |
| 2017-08-31 | 611 | 611 | 604 | 606 | 1,543,000 | 3,030 |
| 2017-08-30 | 613 | 613 | 605 | 608 | 880,000 | 3,040 |
| 2017-08-29 | 603 | 610 | 600 | 607 | 1,263,000 | 3,035 |
| 2017-08-28 | 608 | 609 | 601 | 607 | 849,000 | 3,035 |
| 2017-08-25 | 610 | 610 | 605 | 606 | 1,376,000 | 3,030 |
| 2017-08-24 | 615 | 619 | 608 | 608 | 1,168,000 | 3,040 |
| 2017-08-23 | 620 | 621 | 615 | 618 | 1,258,000 | 3,090 |
| 2017-08-22 | 613 | 619 | 613 | 614 | 1,463,000 | 3,070 |
| 2017-08-21 | 610 | 619 | 610 | 617 | 1,321,000 | 3,085 |
| 2017-08-18 | 613 | 616 | 611 | 613 | 910,000 | 3,065 |
| 2017-08-17 | 619 | 624 | 618 | 619 | 981,000 | 3,095 |
| 2017-08-16 | 626 | 627 | 617 | 619 | 1,348,000 | 3,095 |
| 2017-08-15 | 633 | 634 | 627 | 627 | 905,000 | 3,135 |
| 2017-08-14 | 636 | 636 | 624 | 624 | 1,567,000 | 3,120 |
| 2017-08-10 | 643 | 645 | 638 | 642 | 1,220,000 | 3,210 |
| 2017-08-09 | 656 | 658 | 646 | 648 | 1,955,000 | 3,240 |
| 2017-08-08 | 674 | 674 | 657 | 658 | 1,780,000 | 3,290 |
| 2017-08-07 | 656 | 672 | 655 | 670 | 2,907,000 | 3,350 |
| 2017-08-04 | 645 | 656 | 644 | 651 | 2,450,000 | 3,255 |
| 2017-08-03 | 636 | 643 | 636 | 643 | 2,078,000 | 3,215 |
| 2017-08-02 | 643 | 643 | 633 | 639 | 1,094,000 | 3,195 |
| 2017-08-01 | 632 | 642 | 631 | 642 | 1,428,000 | 3,210 |
| 2017-07-31 | 629 | 637 | 627 | 635 | 1,007,000 | 3,175 |
| 2017-07-28 | 631 | 634 | 626 | 634 | 1,553,000 | 3,170 |
| 2017-07-27 | 629 | 636 | 627 | 630 | 1,574,000 | 3,150 |
| 2017-07-26 | 634 | 634 | 626 | 628 | 951,000 | 3,140 |
| 2017-07-25 | 636 | 640 | 629 | 631 | 876,000 | 3,155 |
| 2017-07-24 | 635 | 642 | 631 | 642 | 853,000 | 3,210 |
| 2017-07-21 | 642 | 644 | 639 | 641 | 1,013,000 | 3,205 |
| 2017-07-20 | 636 | 644 | 634 | 641 | 1,383,000 | 3,205 |
| 2017-07-19 | 630 | 638 | 629 | 637 | 1,931,000 | 3,185 |
| 2017-07-18 | 632 | 632 | 624 | 630 | 1,760,000 | 3,150 |
| 2017-07-14 | 622 | 626 | 621 | 625 | 982,000 | 3,125 |
| 2017-07-13 | 624 | 627 | 621 | 623 | 1,086,000 | 3,115 |
| 2017-07-12 | 630 | 635 | 620 | 622 | 1,381,000 | 3,110 |
| 2017-07-11 | 624 | 630 | 620 | 630 | 1,204,000 | 3,150 |
| 2017-07-10 | 617 | 628 | 611 | 624 | 1,996,000 | 3,120 |
| 2017-07-07 | 611 | 618 | 609 | 613 | 1,732,000 | 3,065 |
| 2017-07-06 | 607 | 616 | 606 | 614 | 2,081,000 | 3,070 |
| 2017-07-05 | 598 | 604 | 595 | 604 | 1,267,000 | 3,020 |
| 2017-07-04 | 610 | 610 | 596 | 598 | 1,345,000 | 2,990 |
| 2017-07-03 | 596 | 609 | 596 | 606 | 1,865,000 | 3,030 |
| 2017-06-30 | 600 | 601 | 591 | 596 | 1,444,000 | 2,980 |
| 2017-06-29 | 606 | 607 | 600 | 602 | 1,163,000 | 3,010 |
| 2017-06-28 | 611 | 612 | 604 | 605 | 970,000 | 3,025 |
| 2017-06-27 | 613 | 616 | 607 | 616 | 1,688,000 | 3,080 |
| 2017-06-26 | 616 | 620 | 613 | 613 | 802,000 | 3,065 |
| 2017-06-23 | 619 | 624 | 617 | 621 | 1,217,000 | 3,105 |
| 2017-06-22 | 621 | 626 | 620 | 623 | 1,067,000 | 3,115 |
| 2017-06-21 | 619 | 624 | 616 | 621 | 1,112,000 | 3,105 |
| 2017-06-20 | 619 | 624 | 618 | 619 | 1,260,000 | 3,095 |
| 2017-06-19 | 612 | 618 | 612 | 616 | 998,000 | 3,080 |
| 2017-06-16 | 618 | 621 | 608 | 611 | 2,251,000 | 3,055 |
| 2017-06-15 | 600 | 618 | 600 | 616 | 3,177,000 | 3,080 |
| 2017-06-14 | 605 | 612 | 605 | 608 | 1,800,000 | 3,040 |
| 2017-06-13 | 597 | 608 | 597 | 602 | 2,024,000 | 3,010 |
| 2017-06-12 | 588 | 598 | 588 | 596 | 1,567,000 | 2,980 |
| 2017-06-09 | 586 | 592 | 582 | 584 | 1,960,000 | 2,920 |
| 2017-06-08 | 597 | 597 | 588 | 589 | 1,814,000 | 2,945 |
| 2017-06-07 | 602 | 603 | 596 | 596 | 1,589,000 | 2,980 |
| 2017-06-06 | 610 | 610 | 602 | 603 | 1,353,000 | 3,015 |
| 2017-06-05 | 608 | 610 | 605 | 610 | 1,126,000 | 3,050 |
| 2017-06-02 | 607 | 611 | 606 | 609 | 1,961,000 | 3,045 |
| 2017-06-01 | 607 | 612 | 607 | 609 | 2,306,000 | 3,045 |
| 2017-05-31 | 612 | 612 | 606 | 609 | 1,034,000 | 3,045 |
| 2017-05-30 | 608 | 612 | 606 | 611 | 1,262,000 | 3,055 |
| 2017-05-29 | 607 | 610 | 604 | 607 | 1,257,000 | 3,035 |
| 2017-05-26 | 609 | 611 | 605 | 608 | 1,782,000 | 3,040 |
| 2017-05-25 | 608 | 613 | 607 | 609 | 1,672,000 | 3,045 |
| 2017-05-24 | 612 | 615 | 604 | 609 | 2,301,000 | 3,045 |
| 2017-05-23 | 610 | 615 | 609 | 611 | 2,075,000 | 3,055 |
| 2017-05-22 | 601 | 610 | 599 | 610 | 2,655,000 | 3,050 |
| 2017-05-19 | 603 | 605 | 598 | 600 | 2,869,000 | 3,000 |
| 2017-05-18 | 593 | 604 | 593 | 604 | 3,510,000 | 3,020 |
| 2017-05-17 | 594 | 604 | 593 | 603 | 2,728,000 | 3,015 |
| 2017-05-16 | 590 | 599 | 587 | 599 | 3,856,000 | 2,995 |
| 2017-05-15 | 576 | 587 | 576 | 587 | 2,677,000 | 2,935 |
| 2017-05-12 | 575 | 579 | 570 | 579 | 2,768,000 | 2,895 |
| 2017-05-11 | 582 | 583 | 572 | 578 | 2,988,000 | 2,890 |
| 2017-05-10 | 591 | 592 | 575 | 583 | 4,670,000 | 2,915 |
| 2017-05-09 | 589 | 595 | 588 | 595 | 2,757,000 | 2,975 |
| 2017-05-08 | 580 | 590 | 577 | 589 | 5,029,000 | 2,945 |
| 2017-05-02 | 568 | 577 | 567 | 575 | 2,382,000 | 2,875 |
| 2017-05-01 | 570 | 571 | 564 | 568 | 1,835,000 | 2,840 |
| 2017-04-28 | 553 | 568 | 553 | 567 | 2,573,000 | 2,835 |
| 2017-04-27 | 555 | 560 | 555 | 559 | 1,478,000 | 2,795 |
| 2017-04-26 | 564 | 564 | 557 | 560 | 1,836,000 | 2,800 |
| 2017-04-25 | 558 | 562 | 555 | 560 | 1,677,000 | 2,800 |
| 2017-04-24 | 552 | 556 | 549 | 555 | 1,408,000 | 2,775 |
| 2017-04-21 | 540 | 548 | 540 | 548 | 1,682,000 | 2,740 |
| 2017-04-20 | 537 | 543 | 537 | 542 | 1,461,000 | 2,710 |
| 2017-04-19 | 540 | 544 | 536 | 539 | 1,844,000 | 2,695 |
| 2017-04-18 | 540 | 547 | 540 | 545 | 1,764,000 | 2,725 |
| 2017-04-17 | 528 | 536 | 527 | 535 | 1,196,000 | 2,675 |
| 2017-04-14 | 539 | 540 | 530 | 531 | 1,442,000 | 2,655 |
| 2017-04-13 | 539 | 542 | 537 | 541 | 1,947,000 | 2,705 |
| 2017-04-12 | 540 | 543 | 536 | 543 | 2,340,000 | 2,715 |
| 2017-04-11 | 546 | 546 | 542 | 544 | 1,446,000 | 2,720 |
| 2017-04-10 | 545 | 547 | 540 | 547 | 2,533,000 | 2,735 |
| 2017-04-07 | 542 | 545 | 537 | 541 | 2,186,000 | 2,705 |
| 2017-04-06 | 540 | 543 | 535 | 538 | 2,197,000 | 2,690 |
| 2017-04-05 | 550 | 550 | 543 | 546 | 2,488,000 | 2,730 |
| 2017-04-04 | 551 | 554 | 545 | 548 | 2,536,000 | 2,740 |
| 2017-04-03 | 551 | 557 | 548 | 554 | 1,805,000 | 2,770 |
| 2017-03-31 | 555 | 557 | 548 | 548 | 2,394,000 | 2,740 |
| 2017-03-30 | 560 | 562 | 548 | 550 | 2,655,000 | 2,750 |
| 2017-03-29 | 560 | 560 | 553 | 558 | 3,258,000 | 2,790 |
| 2017-03-28 | 575 | 578 | 571 | 576 | 2,903,000 | 2,880 |
| 2017-03-27 | 580 | 581 | 571 | 573 | 2,662,000 | 2,865 |
| 2017-03-24 | 581 | 583 | 577 | 583 | 1,950,000 | 2,915 |
| 2017-03-23 | 584 | 587 | 580 | 582 | 2,578,000 | 2,910 |
| 2017-03-22 | 585 | 589 | 584 | 585 | 1,686,000 | 2,925 |
| 2017-03-21 | 589 | 592 | 587 | 591 | 2,039,000 | 2,955 |
| 2017-03-17 | 591 | 592 | 585 | 587 | 3,116,000 | 2,935 |
| 2017-03-16 | 600 | 600 | 591 | 593 | 2,544,000 | 2,965 |
| 2017-03-15 | 602 | 602 | 595 | 597 | 1,736,000 | 2,985 |
| 2017-03-14 | 599 | 605 | 598 | 603 | 3,314,000 | 3,015 |
| 2017-03-13 | 599 | 602 | 594 | 597 | 2,561,000 | 2,985 |
| 2017-03-10 | 603 | 604 | 598 | 599 | 3,246,000 | 2,995 |
| 2017-03-09 | 600 | 606 | 599 | 604 | 3,308,000 | 3,020 |
| 2017-03-08 | 594 | 600 | 593 | 600 | 2,418,000 | 3,000 |
| 2017-03-07 | 590 | 593 | 588 | 593 | 1,651,000 | 2,965 |
| 2017-03-06 | 584 | 589 | 584 | 588 | 1,389,000 | 2,940 |
| 2017-03-03 | 588 | 592 | 584 | 587 | 2,830,000 | 2,935 |
| 2017-03-02 | 590 | 592 | 584 | 592 | 2,753,000 | 2,960 |
| 2017-03-01 | 582 | 587 | 579 | 583 | 2,191,000 | 2,915 |
| 2017-02-28 | 584 | 588 | 583 | 584 | 2,757,000 | 2,920 |
| 2017-02-27 | 582 | 585 | 577 | 585 | 2,152,000 | 2,925 |
| 2017-02-24 | 577 | 588 | 575 | 583 | 2,372,000 | 2,915 |
| 2017-02-23 | 581 | 584 | 577 | 584 | 2,418,000 | 2,920 |
| 2017-02-22 | 583 | 586 | 577 | 580 | 2,443,000 | 2,900 |
| 2017-02-21 | 586 | 591 | 583 | 585 | 2,098,000 | 2,925 |
| 2017-02-20 | 583 | 586 | 581 | 585 | 1,058,000 | 2,925 |
| 2017-02-17 | 584 | 589 | 582 | 586 | 1,116,000 | 2,930 |
| 2017-02-16 | 589 | 594 | 581 | 588 | 1,617,000 | 2,940 |
| 2017-02-15 | 585 | 594 | 584 | 591 | 2,463,000 | 2,955 |
| 2017-02-14 | 584 | 585 | 576 | 581 | 2,711,000 | 2,905 |
| 2017-02-13 | 573 | 585 | 572 | 580 | 3,724,000 | 2,900 |
| 2017-02-10 | 564 | 577 | 564 | 567 | 2,420,000 | 2,835 |
| 2017-02-09 | 560 | 562 | 552 | 556 | 1,617,000 | 2,780 |
| 2017-02-08 | 567 | 568 | 561 | 562 | 1,469,000 | 2,810 |
| 2017-02-07 | 563 | 568 | 562 | 565 | 881,000 | 2,825 |
| 2017-02-06 | 568 | 568 | 563 | 568 | 1,040,000 | 2,840 |
| 2017-02-03 | 565 | 565 | 560 | 561 | 1,276,000 | 2,805 |
| 2017-02-02 | 572 | 572 | 560 | 561 | 1,313,000 | 2,805 |
| 2017-02-01 | 560 | 574 | 560 | 574 | 1,436,000 | 2,870 |
| 2017-01-31 | 565 | 569 | 563 | 565 | 1,318,000 | 2,825 |
| 2017-01-30 | 568 | 571 | 564 | 569 | 1,003,000 | 2,845 |
| 2017-01-27 | 574 | 574 | 568 | 568 | 928,000 | 2,840 |
| 2017-01-26 | 577 | 578 | 570 | 572 | 1,537,000 | 2,860 |
| 2017-01-25 | 568 | 572 | 565 | 570 | 1,637,000 | 2,850 |
| 2017-01-24 | 567 | 570 | 561 | 564 | 2,759,000 | 2,820 |
| 2017-01-23 | 558 | 567 | 557 | 566 | 2,109,000 | 2,830 |
| 2017-01-20 | 559 | 561 | 553 | 560 | 1,579,000 | 2,800 |
| 2017-01-19 | 567 | 569 | 562 | 564 | 1,755,000 | 2,820 |
| 2017-01-18 | 558 | 561 | 552 | 559 | 1,589,000 | 2,795 |
| 2017-01-17 | 568 | 569 | 557 | 559 | 2,713,000 | 2,795 |
| 2017-01-16 | 580 | 581 | 573 | 574 | 1,720,000 | 2,870 |
| 2017-01-13 | 578 | 583 | 576 | 582 | 2,123,000 | 2,910 |
| 2017-01-12 | 586 | 590 | 582 | 587 | 1,761,000 | 2,935 |
| 2017-01-11 | 594 | 596 | 586 | 592 | 1,624,000 | 2,960 |
| 2017-01-10 | 592 | 599 | 592 | 598 | 2,310,000 | 2,990 |
| 2017-01-06 | 591 | 594 | 589 | 591 | 1,387,000 | 2,955 |
| 2017-01-05 | 595 | 596 | 579 | 594 | 2,634,000 | 2,970 |
| 2017-01-04 | 576 | 594 | 576 | 593 | 3,101,000 | 2,965 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
