1861 (株)熊谷組 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 | 3,135 | 3,160 | 3,125 | 3,150 | 160,800 | 3,150 |
| 2017-12-28 | 3,170 | 3,195 | 3,140 | 3,140 | 294,200 | 3,140 |
| 2017-12-27 | 3,090 | 3,160 | 3,090 | 3,155 | 261,500 | 3,155 |
| 2017-12-26 | 3,070 | 3,095 | 3,070 | 3,080 | 217,300 | 3,080 |
| 2017-12-25 | 3,110 | 3,120 | 3,070 | 3,075 | 205,100 | 3,075 |
| 2017-12-22 | 3,115 | 3,120 | 3,100 | 3,110 | 252,900 | 3,110 |
| 2017-12-21 | 3,085 | 3,120 | 3,070 | 3,115 | 233,100 | 3,115 |
| 2017-12-20 | 3,070 | 3,115 | 3,065 | 3,100 | 249,500 | 3,100 |
| 2017-12-19 | 3,145 | 3,150 | 3,070 | 3,070 | 375,600 | 3,070 |
| 2017-12-18 | 3,125 | 3,165 | 3,120 | 3,155 | 289,100 | 3,155 |
| 2017-12-15 | 3,160 | 3,165 | 3,115 | 3,120 | 233,800 | 3,120 |
| 2017-12-14 | 3,125 | 3,170 | 3,125 | 3,150 | 198,500 | 3,150 |
| 2017-12-13 | 3,135 | 3,160 | 3,130 | 3,130 | 288,000 | 3,130 |
| 2017-12-12 | 3,155 | 3,160 | 3,135 | 3,145 | 300,300 | 3,145 |
| 2017-12-11 | 3,185 | 3,185 | 3,105 | 3,135 | 595,400 | 3,135 |
| 2017-12-08 | 3,240 | 3,245 | 3,195 | 3,210 | 310,600 | 3,210 |
| 2017-12-07 | 3,215 | 3,240 | 3,195 | 3,240 | 260,200 | 3,240 |
| 2017-12-06 | 3,250 | 3,250 | 3,150 | 3,190 | 461,200 | 3,190 |
| 2017-12-05 | 3,145 | 3,265 | 3,130 | 3,255 | 708,500 | 3,255 |
| 2017-12-04 | 3,140 | 3,160 | 3,125 | 3,135 | 300,600 | 3,135 |
| 2017-12-01 | 3,145 | 3,150 | 3,100 | 3,110 | 420,400 | 3,110 |
| 2017-11-30 | 3,150 | 3,160 | 3,110 | 3,125 | 400,600 | 3,125 |
| 2017-11-29 | 3,090 | 3,155 | 3,065 | 3,150 | 461,200 | 3,150 |
| 2017-11-28 | 3,045 | 3,095 | 3,035 | 3,065 | 462,200 | 3,065 |
| 2017-11-27 | 3,040 | 3,050 | 3,010 | 3,030 | 325,000 | 3,030 |
| 2017-11-24 | 3,065 | 3,075 | 3,040 | 3,050 | 350,700 | 3,050 |
| 2017-11-22 | 3,085 | 3,100 | 3,060 | 3,085 | 441,000 | 3,085 |
| 2017-11-21 | 3,085 | 3,090 | 3,045 | 3,070 | 425,200 | 3,070 |
| 2017-11-20 | 3,075 | 3,110 | 3,060 | 3,085 | 216,100 | 3,085 |
| 2017-11-17 | 3,115 | 3,120 | 3,055 | 3,080 | 377,700 | 3,080 |
| 2017-11-16 | 3,055 | 3,110 | 3,045 | 3,090 | 306,500 | 3,090 |
| 2017-11-15 | 3,105 | 3,110 | 3,040 | 3,065 | 483,200 | 3,065 |
| 2017-11-13 | 3,125 | 3,145 | 3,045 | 3,050 | 1,304,300 | 3,050 |
| 2017-11-10 | 3,230 | 3,235 | 3,055 | 3,115 | 3,204,000 | 3,115 |
| 2017-11-09 | 3,670 | 3,725 | 3,575 | 3,610 | 472,500 | 3,610 |
| 2017-11-08 | 3,620 | 3,780 | 3,610 | 3,705 | 637,600 | 3,705 |
| 2017-11-07 | 3,600 | 3,665 | 3,600 | 3,640 | 371,000 | 3,640 |
| 2017-11-06 | 3,615 | 3,630 | 3,585 | 3,615 | 204,500 | 3,615 |
| 2017-11-02 | 3,575 | 3,600 | 3,555 | 3,600 | 178,600 | 3,600 |
| 2017-11-01 | 3,615 | 3,615 | 3,555 | 3,565 | 255,700 | 3,565 |
| 2017-10-31 | 3,630 | 3,630 | 3,575 | 3,590 | 157,200 | 3,590 |
| 2017-10-30 | 3,590 | 3,640 | 3,575 | 3,600 | 291,400 | 3,600 |
| 2017-10-27 | 3,530 | 3,580 | 3,515 | 3,570 | 323,600 | 3,570 |
| 2017-10-26 | 3,455 | 3,515 | 3,430 | 3,515 | 258,200 | 3,515 |
| 2017-10-25 | 3,515 | 3,520 | 3,485 | 3,485 | 204,200 | 3,485 |
| 2017-10-24 | 3,440 | 3,475 | 3,420 | 3,465 | 213,300 | 3,465 |
| 2017-10-23 | 3,500 | 3,500 | 3,455 | 3,460 | 103,200 | 3,460 |
| 2017-10-20 | 3,435 | 3,485 | 3,430 | 3,460 | 141,000 | 3,460 |
| 2017-10-19 | 3,490 | 3,495 | 3,455 | 3,455 | 125,000 | 3,455 |
| 2017-10-18 | 3,525 | 3,550 | 3,490 | 3,495 | 156,800 | 3,495 |
| 2017-10-17 | 3,535 | 3,550 | 3,510 | 3,535 | 214,900 | 3,535 |
| 2017-10-16 | 3,505 | 3,545 | 3,500 | 3,525 | 189,000 | 3,525 |
| 2017-10-13 | 3,515 | 3,525 | 3,475 | 3,500 | 247,700 | 3,500 |
| 2017-10-12 | 3,440 | 3,510 | 3,440 | 3,500 | 354,900 | 3,500 |
| 2017-10-11 | 3,415 | 3,440 | 3,405 | 3,440 | 276,200 | 3,440 |
| 2017-10-10 | 3,405 | 3,450 | 3,400 | 3,450 | 268,300 | 3,450 |
| 2017-10-06 | 3,415 | 3,430 | 3,380 | 3,405 | 259,400 | 3,405 |
| 2017-10-05 | 3,400 | 3,415 | 3,380 | 3,415 | 281,800 | 3,415 |
| 2017-10-04 | 3,435 | 3,435 | 3,400 | 3,430 | 232,100 | 3,430 |
| 2017-10-03 | 3,425 | 3,465 | 3,400 | 3,445 | 290,100 | 3,445 |
| 2017-10-02 | 3,370 | 3,405 | 3,355 | 3,405 | 292,800 | 3,405 |
| 2017-09-29 | 3,425 | 3,430 | 3,380 | 3,395 | 271,800 | 3,395 |
| 2017-09-28 | 3,395 | 3,435 | 3,395 | 3,430 | 360,100 | 3,430 |
| 2017-09-27 | 3,485 | 3,485 | 3,370 | 3,395 | 314,500 | 3,395 |
| 2017-09-26 | 343 | 349 | 343 | 346 | 1,959,000 | 3,460 |
| 2017-09-25 | 344 | 347 | 342 | 344 | 1,854,000 | 3,440 |
| 2017-09-22 | 344 | 347 | 342 | 343 | 2,639,000 | 3,430 |
| 2017-09-21 | 349 | 350 | 342 | 344 | 3,627,000 | 3,440 |
| 2017-09-20 | 341 | 348 | 339 | 346 | 5,373,000 | 3,460 |
| 2017-09-19 | 339 | 340 | 336 | 337 | 3,033,000 | 3,370 |
| 2017-09-15 | 331 | 336 | 329 | 336 | 2,515,000 | 3,360 |
| 2017-09-14 | 332 | 337 | 330 | 331 | 4,256,000 | 3,310 |
| 2017-09-13 | 326 | 332 | 326 | 330 | 2,577,000 | 3,300 |
| 2017-09-12 | 333 | 334 | 326 | 326 | 3,274,000 | 3,260 |
| 2017-09-11 | 330 | 332 | 327 | 329 | 2,388,000 | 3,290 |
| 2017-09-08 | 327 | 331 | 325 | 328 | 3,650,000 | 3,280 |
| 2017-09-07 | 331 | 333 | 328 | 330 | 2,476,000 | 3,300 |
| 2017-09-06 | 324 | 332 | 323 | 331 | 3,113,000 | 3,310 |
| 2017-09-05 | 334 | 335 | 326 | 327 | 4,726,000 | 3,270 |
| 2017-09-04 | 341 | 341 | 332 | 334 | 4,691,000 | 3,340 |
| 2017-09-01 | 342 | 344 | 337 | 341 | 6,247,000 | 3,410 |
| 2017-08-31 | 347 | 348 | 341 | 344 | 5,589,000 | 3,440 |
| 2017-08-30 | 355 | 357 | 344 | 347 | 8,365,000 | 3,470 |
| 2017-08-29 | 351 | 366 | 350 | 359 | 8,366,000 | 3,590 |
| 2017-08-28 | 347 | 348 | 342 | 344 | 2,508,000 | 3,440 |
| 2017-08-25 | 347 | 351 | 345 | 347 | 3,184,000 | 3,470 |
| 2017-08-24 | 348 | 352 | 344 | 345 | 2,192,000 | 3,450 |
| 2017-08-23 | 352 | 352 | 345 | 348 | 2,568,000 | 3,480 |
| 2017-08-22 | 351 | 353 | 346 | 349 | 3,704,000 | 3,490 |
| 2017-08-21 | 346 | 352 | 346 | 350 | 2,454,000 | 3,500 |
| 2017-08-18 | 345 | 349 | 343 | 346 | 2,850,000 | 3,460 |
| 2017-08-17 | 354 | 354 | 349 | 349 | 2,324,000 | 3,490 |
| 2017-08-16 | 354 | 358 | 352 | 352 | 2,317,000 | 3,520 |
| 2017-08-15 | 358 | 360 | 354 | 357 | 3,942,000 | 3,570 |
| 2017-08-14 | 348 | 354 | 344 | 352 | 5,196,000 | 3,520 |
| 2017-08-10 | 341 | 354 | 341 | 350 | 12,299,000 | 3,500 |
| 2017-08-09 | 383 | 384 | 371 | 373 | 6,853,000 | 3,730 |
| 2017-08-08 | 394 | 394 | 386 | 388 | 4,284,000 | 3,880 |
| 2017-08-07 | 391 | 396 | 384 | 394 | 7,005,000 | 3,940 |
| 2017-08-04 | 387 | 391 | 386 | 387 | 2,227,000 | 3,870 |
| 2017-08-03 | 386 | 391 | 384 | 391 | 4,090,000 | 3,910 |
| 2017-08-02 | 386 | 388 | 379 | 387 | 3,074,000 | 3,870 |
| 2017-08-01 | 383 | 387 | 380 | 387 | 2,034,000 | 3,870 |
| 2017-07-31 | 381 | 385 | 378 | 382 | 2,763,000 | 3,820 |
| 2017-07-28 | 388 | 388 | 383 | 385 | 3,105,000 | 3,850 |
| 2017-07-27 | 389 | 392 | 387 | 388 | 4,224,000 | 3,880 |
| 2017-07-26 | 391 | 391 | 385 | 386 | 3,306,000 | 3,860 |
| 2017-07-25 | 385 | 390 | 385 | 389 | 4,446,000 | 3,890 |
| 2017-07-24 | 383 | 387 | 382 | 384 | 5,876,000 | 3,840 |
| 2017-07-21 | 377 | 380 | 374 | 380 | 2,841,000 | 3,800 |
| 2017-07-20 | 376 | 379 | 374 | 375 | 2,255,000 | 3,750 |
| 2017-07-19 | 373 | 378 | 373 | 378 | 2,947,000 | 3,780 |
| 2017-07-18 | 379 | 380 | 373 | 375 | 3,927,000 | 3,750 |
| 2017-07-14 | 380 | 384 | 378 | 380 | 6,042,000 | 3,800 |
| 2017-07-13 | 372 | 384 | 371 | 377 | 11,963,000 | 3,770 |
| 2017-07-12 | 362 | 363 | 360 | 360 | 2,133,000 | 3,600 |
| 2017-07-11 | 360 | 365 | 359 | 364 | 2,104,000 | 3,640 |
| 2017-07-10 | 362 | 366 | 358 | 363 | 2,161,000 | 3,630 |
| 2017-07-07 | 365 | 367 | 361 | 364 | 3,087,000 | 3,640 |
| 2017-07-06 | 359 | 371 | 359 | 369 | 6,164,000 | 3,690 |
| 2017-07-05 | 354 | 359 | 347 | 359 | 4,384,000 | 3,590 |
| 2017-07-04 | 362 | 362 | 353 | 354 | 2,457,000 | 3,540 |
| 2017-07-03 | 362 | 368 | 358 | 360 | 3,885,000 | 3,600 |
| 2017-06-30 | 352 | 362 | 350 | 361 | 4,166,000 | 3,610 |
| 2017-06-29 | 355 | 356 | 351 | 355 | 1,741,000 | 3,550 |
| 2017-06-28 | 351 | 355 | 350 | 351 | 1,408,000 | 3,510 |
| 2017-06-27 | 356 | 356 | 350 | 354 | 2,479,000 | 3,540 |
| 2017-06-26 | 358 | 359 | 354 | 355 | 2,499,000 | 3,550 |
| 2017-06-23 | 360 | 363 | 358 | 359 | 2,746,000 | 3,590 |
| 2017-06-22 | 358 | 360 | 356 | 360 | 1,463,000 | 3,600 |
| 2017-06-21 | 358 | 363 | 357 | 357 | 3,283,000 | 3,570 |
| 2017-06-20 | 356 | 362 | 356 | 360 | 3,105,000 | 3,600 |
| 2017-06-19 | 354 | 359 | 353 | 354 | 3,669,000 | 3,540 |
| 2017-06-16 | 360 | 361 | 352 | 353 | 3,584,000 | 3,530 |
| 2017-06-15 | 355 | 362 | 355 | 360 | 4,599,000 | 3,600 |
| 2017-06-14 | 349 | 357 | 348 | 355 | 6,293,000 | 3,550 |
| 2017-06-13 | 339 | 348 | 339 | 347 | 2,604,000 | 3,470 |
| 2017-06-12 | 337 | 343 | 336 | 341 | 2,353,000 | 3,410 |
| 2017-06-09 | 338 | 341 | 338 | 339 | 1,748,000 | 3,390 |
| 2017-06-08 | 345 | 346 | 341 | 341 | 1,930,000 | 3,410 |
| 2017-06-07 | 349 | 350 | 342 | 345 | 3,929,000 | 3,450 |
| 2017-06-06 | 345 | 350 | 341 | 348 | 3,898,000 | 3,480 |
| 2017-06-05 | 341 | 346 | 338 | 345 | 2,802,000 | 3,450 |
| 2017-06-02 | 343 | 343 | 336 | 342 | 5,148,000 | 3,420 |
| 2017-06-01 | 344 | 348 | 343 | 345 | 3,156,000 | 3,450 |
| 2017-05-31 | 349 | 350 | 342 | 344 | 4,379,000 | 3,440 |
| 2017-05-30 | 345 | 349 | 340 | 347 | 5,716,000 | 3,470 |
| 2017-05-29 | 340 | 344 | 336 | 343 | 4,489,000 | 3,430 |
| 2017-05-26 | 340 | 344 | 333 | 339 | 7,758,000 | 3,390 |
| 2017-05-25 | 330 | 340 | 329 | 339 | 7,612,000 | 3,390 |
| 2017-05-24 | 328 | 333 | 327 | 330 | 7,128,000 | 3,300 |
| 2017-05-23 | 313 | 328 | 312 | 327 | 11,885,000 | 3,270 |
| 2017-05-22 | 307 | 311 | 304 | 311 | 3,313,000 | 3,110 |
| 2017-05-19 | 306 | 308 | 303 | 307 | 1,663,000 | 3,070 |
| 2017-05-18 | 302 | 306 | 301 | 306 | 2,169,000 | 3,060 |
| 2017-05-17 | 303 | 308 | 301 | 308 | 2,592,000 | 3,080 |
| 2017-05-16 | 308 | 308 | 304 | 305 | 2,404,000 | 3,050 |
| 2017-05-15 | 300 | 308 | 298 | 308 | 3,727,000 | 3,080 |
| 2017-05-12 | 304 | 305 | 297 | 301 | 4,612,000 | 3,010 |
| 2017-05-11 | 309 | 310 | 306 | 306 | 3,285,000 | 3,060 |
| 2017-05-10 | 310 | 311 | 308 | 310 | 2,694,000 | 3,100 |
| 2017-05-09 | 308 | 310 | 306 | 310 | 2,340,000 | 3,100 |
| 2017-05-08 | 308 | 311 | 306 | 310 | 3,539,000 | 3,100 |
| 2017-05-02 | 303 | 306 | 302 | 304 | 2,202,000 | 3,040 |
| 2017-05-01 | 299 | 302 | 296 | 302 | 2,112,000 | 3,020 |
| 2017-04-28 | 298 | 301 | 297 | 300 | 2,686,000 | 3,000 |
| 2017-04-27 | 298 | 299 | 296 | 297 | 1,452,000 | 2,970 |
| 2017-04-26 | 295 | 301 | 292 | 300 | 2,974,000 | 3,000 |
| 2017-04-25 | 292 | 293 | 289 | 292 | 2,156,000 | 2,920 |
| 2017-04-24 | 291 | 295 | 291 | 293 | 2,415,000 | 2,930 |
| 2017-04-21 | 288 | 290 | 287 | 289 | 1,691,000 | 2,890 |
| 2017-04-20 | 284 | 286 | 283 | 286 | 1,450,000 | 2,860 |
| 2017-04-19 | 285 | 286 | 283 | 285 | 2,471,000 | 2,850 |
| 2017-04-18 | 285 | 287 | 283 | 286 | 2,790,000 | 2,860 |
| 2017-04-17 | 279 | 283 | 279 | 283 | 2,504,000 | 2,830 |
| 2017-04-14 | 280 | 282 | 278 | 279 | 2,009,000 | 2,790 |
| 2017-04-13 | 281 | 283 | 278 | 282 | 2,692,000 | 2,820 |
| 2017-04-12 | 281 | 282 | 276 | 282 | 2,123,000 | 2,820 |
| 2017-04-11 | 282 | 284 | 281 | 282 | 1,284,000 | 2,820 |
| 2017-04-10 | 284 | 285 | 282 | 285 | 1,943,000 | 2,850 |
| 2017-04-07 | 281 | 284 | 278 | 282 | 2,982,000 | 2,820 |
| 2017-04-06 | 282 | 285 | 277 | 279 | 3,073,000 | 2,790 |
| 2017-04-05 | 288 | 288 | 282 | 287 | 3,182,000 | 2,870 |
| 2017-04-04 | 290 | 291 | 285 | 287 | 3,426,000 | 2,870 |
| 2017-04-03 | 292 | 292 | 287 | 290 | 2,206,000 | 2,900 |
| 2017-03-31 | 290 | 296 | 288 | 290 | 4,440,000 | 2,900 |
| 2017-03-30 | 294 | 294 | 285 | 285 | 4,644,000 | 2,850 |
| 2017-03-29 | 297 | 298 | 294 | 296 | 2,516,000 | 2,960 |
| 2017-03-28 | 298 | 302 | 297 | 299 | 3,967,000 | 2,990 |
| 2017-03-27 | 300 | 301 | 298 | 299 | 1,289,000 | 2,990 |
| 2017-03-24 | 296 | 302 | 295 | 301 | 2,067,000 | 3,010 |
| 2017-03-23 | 297 | 298 | 294 | 296 | 2,281,000 | 2,960 |
| 2017-03-22 | 300 | 302 | 298 | 300 | 1,933,000 | 3,000 |
| 2017-03-21 | 306 | 309 | 302 | 302 | 2,190,000 | 3,020 |
| 2017-03-17 | 307 | 309 | 304 | 305 | 1,714,000 | 3,050 |
| 2017-03-16 | 304 | 310 | 304 | 309 | 2,579,000 | 3,090 |
| 2017-03-15 | 305 | 306 | 303 | 303 | 1,242,000 | 3,030 |
| 2017-03-14 | 306 | 306 | 305 | 305 | 1,221,000 | 3,050 |
| 2017-03-13 | 304 | 305 | 303 | 305 | 1,565,000 | 3,050 |
| 2017-03-10 | 311 | 312 | 303 | 305 | 4,110,000 | 3,050 |
| 2017-03-09 | 305 | 309 | 304 | 309 | 2,274,000 | 3,090 |
| 2017-03-08 | 306 | 308 | 304 | 304 | 2,119,000 | 3,040 |
| 2017-03-07 | 305 | 305 | 302 | 304 | 2,204,000 | 3,040 |
| 2017-03-06 | 308 | 308 | 306 | 306 | 1,133,000 | 3,060 |
| 2017-03-03 | 309 | 310 | 306 | 308 | 1,735,000 | 3,080 |
| 2017-03-02 | 312 | 313 | 309 | 310 | 2,204,000 | 3,100 |
| 2017-03-01 | 308 | 310 | 306 | 309 | 2,359,000 | 3,090 |
| 2017-02-28 | 306 | 311 | 306 | 308 | 1,995,000 | 3,080 |
| 2017-02-27 | 308 | 310 | 306 | 307 | 2,000,000 | 3,070 |
| 2017-02-24 | 309 | 312 | 308 | 310 | 1,697,000 | 3,100 |
| 2017-02-23 | 311 | 313 | 310 | 310 | 1,291,000 | 3,100 |
| 2017-02-22 | 318 | 318 | 310 | 310 | 4,591,000 | 3,100 |
| 2017-02-21 | 317 | 321 | 317 | 318 | 1,320,000 | 3,180 |
| 2017-02-20 | 318 | 319 | 314 | 319 | 1,376,000 | 3,190 |
| 2017-02-17 | 319 | 319 | 317 | 318 | 1,462,000 | 3,180 |
| 2017-02-16 | 318 | 323 | 316 | 321 | 2,764,000 | 3,210 |
| 2017-02-15 | 315 | 318 | 312 | 318 | 2,714,000 | 3,180 |
| 2017-02-14 | 316 | 317 | 311 | 312 | 3,834,000 | 3,120 |
| 2017-02-13 | 323 | 323 | 315 | 317 | 3,651,000 | 3,170 |
| 2017-02-10 | 325 | 326 | 315 | 319 | 4,906,000 | 3,190 |
| 2017-02-09 | 315 | 321 | 315 | 319 | 3,015,000 | 3,190 |
| 2017-02-08 | 322 | 324 | 311 | 314 | 4,087,000 | 3,140 |
| 2017-02-07 | 319 | 333 | 319 | 322 | 6,059,000 | 3,220 |
| 2017-02-06 | 321 | 322 | 316 | 316 | 1,484,000 | 3,160 |
| 2017-02-03 | 316 | 320 | 316 | 319 | 2,131,000 | 3,190 |
| 2017-02-02 | 324 | 324 | 316 | 316 | 2,103,000 | 3,160 |
| 2017-02-01 | 321 | 322 | 318 | 321 | 2,117,000 | 3,210 |
| 2017-01-31 | 323 | 328 | 322 | 324 | 1,952,000 | 3,240 |
| 2017-01-30 | 327 | 329 | 324 | 327 | 3,275,000 | 3,270 |
| 2017-01-27 | 325 | 327 | 322 | 326 | 2,330,000 | 3,260 |
| 2017-01-26 | 323 | 325 | 321 | 323 | 2,577,000 | 3,230 |
| 2017-01-25 | 326 | 327 | 321 | 323 | 2,736,000 | 3,230 |
| 2017-01-24 | 327 | 328 | 322 | 322 | 3,053,000 | 3,220 |
| 2017-01-23 | 328 | 334 | 323 | 330 | 4,440,000 | 3,300 |
| 2017-01-20 | 323 | 329 | 323 | 328 | 3,231,000 | 3,280 |
| 2017-01-19 | 317 | 330 | 316 | 327 | 8,135,000 | 3,270 |
| 2017-01-18 | 314 | 315 | 308 | 313 | 3,413,000 | 3,130 |
| 2017-01-17 | 319 | 319 | 310 | 311 | 5,156,000 | 3,110 |
| 2017-01-16 | 315 | 322 | 311 | 319 | 7,024,000 | 3,190 |
| 2017-01-13 | 308 | 312 | 306 | 312 | 4,026,000 | 3,120 |
| 2017-01-12 | 307 | 308 | 303 | 307 | 4,805,000 | 3,070 |
| 2017-01-11 | 307 | 307 | 303 | 306 | 2,325,000 | 3,060 |
| 2017-01-10 | 302 | 305 | 299 | 304 | 2,772,000 | 3,040 |
| 2017-01-06 | 300 | 303 | 299 | 302 | 1,843,000 | 3,020 |
| 2017-01-05 | 307 | 307 | 302 | 303 | 2,472,000 | 3,030 |
| 2017-01-04 | 301 | 305 | 298 | 305 | 2,750,000 | 3,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2003-09-03]1株→1.495株 [2003-08-05]1株→0.2株 [2001-03-01]1株→0.5株 [1988-09-27]1株→1.06株 [1987-09-26]1株→1.06株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株
