1899 (株)福田組 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 | 6,800 | 6,830 | 6,780 | 6,780 | 2,800 | 6,780 |
| 2017-12-28 | 6,800 | 6,830 | 6,760 | 6,800 | 7,100 | 6,800 |
| 2017-12-27 | 6,520 | 6,910 | 6,520 | 6,800 | 29,000 | 6,800 |
| 2017-12-26 | 6,640 | 6,710 | 6,570 | 6,590 | 114,800 | 6,590 |
| 2017-12-25 | 6,770 | 6,770 | 6,660 | 6,680 | 32,200 | 6,680 |
| 2017-12-22 | 6,800 | 6,820 | 6,760 | 6,770 | 13,200 | 6,770 |
| 2017-12-21 | 6,820 | 6,830 | 6,770 | 6,800 | 26,500 | 6,800 |
| 2017-12-20 | 6,740 | 6,790 | 6,710 | 6,790 | 11,500 | 6,790 |
| 2017-12-19 | 6,850 | 6,850 | 6,740 | 6,740 | 9,100 | 6,740 |
| 2017-12-18 | 6,880 | 6,890 | 6,820 | 6,850 | 8,000 | 6,850 |
| 2017-12-15 | 6,850 | 6,850 | 6,720 | 6,790 | 17,300 | 6,790 |
| 2017-12-14 | 6,780 | 6,870 | 6,750 | 6,860 | 8,500 | 6,860 |
| 2017-12-13 | 6,870 | 6,890 | 6,700 | 6,720 | 12,400 | 6,720 |
| 2017-12-12 | 7,070 | 7,070 | 6,860 | 6,880 | 15,100 | 6,880 |
| 2017-12-11 | 7,150 | 7,170 | 6,980 | 7,030 | 10,500 | 7,030 |
| 2017-12-08 | 6,890 | 7,240 | 6,890 | 7,150 | 30,300 | 7,150 |
| 2017-12-07 | 6,870 | 7,020 | 6,860 | 6,990 | 11,600 | 6,990 |
| 2017-12-06 | 6,890 | 7,040 | 6,830 | 6,830 | 20,300 | 6,830 |
| 2017-12-05 | 6,900 | 6,970 | 6,860 | 6,960 | 9,300 | 6,960 |
| 2017-12-04 | 6,940 | 6,950 | 6,880 | 6,910 | 4,100 | 6,910 |
| 2017-12-01 | 6,870 | 6,940 | 6,850 | 6,920 | 7,300 | 6,920 |
| 2017-11-30 | 6,880 | 6,940 | 6,870 | 6,870 | 10,300 | 6,870 |
| 2017-11-29 | 6,840 | 6,930 | 6,820 | 6,930 | 6,300 | 6,930 |
| 2017-11-28 | 6,860 | 6,890 | 6,830 | 6,830 | 4,400 | 6,830 |
| 2017-11-27 | 6,970 | 6,990 | 6,860 | 6,860 | 5,100 | 6,860 |
| 2017-11-24 | 6,930 | 6,950 | 6,860 | 6,900 | 7,500 | 6,900 |
| 2017-11-22 | 6,790 | 6,870 | 6,790 | 6,860 | 5,100 | 6,860 |
| 2017-11-21 | 6,860 | 6,900 | 6,760 | 6,760 | 6,600 | 6,760 |
| 2017-11-20 | 6,630 | 6,830 | 6,630 | 6,760 | 8,800 | 6,760 |
| 2017-11-17 | 6,660 | 6,670 | 6,590 | 6,610 | 12,900 | 6,610 |
| 2017-11-16 | 6,620 | 6,750 | 6,620 | 6,700 | 9,200 | 6,700 |
| 2017-11-15 | 6,790 | 6,790 | 6,610 | 6,620 | 22,200 | 6,620 |
| 2017-11-13 | 6,940 | 6,940 | 6,740 | 6,770 | 7,400 | 6,770 |
| 2017-11-10 | 6,900 | 6,930 | 6,830 | 6,860 | 10,000 | 6,860 |
| 2017-11-09 | 6,840 | 7,090 | 6,840 | 7,050 | 24,500 | 7,050 |
| 2017-11-08 | 6,770 | 6,830 | 6,770 | 6,790 | 7,400 | 6,790 |
| 2017-11-07 | 6,700 | 6,750 | 6,650 | 6,750 | 8,700 | 6,750 |
| 2017-11-06 | 6,860 | 6,860 | 6,770 | 6,770 | 6,400 | 6,770 |
| 2017-11-02 | 6,910 | 6,910 | 6,840 | 6,900 | 9,100 | 6,900 |
| 2017-11-01 | 6,930 | 6,970 | 6,880 | 6,920 | 15,500 | 6,920 |
| 2017-10-31 | 6,890 | 6,950 | 6,850 | 6,930 | 10,000 | 6,930 |
| 2017-10-30 | 6,800 | 6,840 | 6,720 | 6,790 | 19,100 | 6,790 |
| 2017-10-27 | 6,850 | 6,850 | 6,780 | 6,810 | 12,200 | 6,810 |
| 2017-10-26 | 6,870 | 6,900 | 6,790 | 6,840 | 7,500 | 6,840 |
| 2017-10-25 | 6,880 | 6,910 | 6,820 | 6,820 | 11,400 | 6,820 |
| 2017-10-24 | 6,590 | 6,990 | 6,590 | 6,910 | 43,900 | 6,910 |
| 2017-10-23 | 6,610 | 6,640 | 6,560 | 6,580 | 9,700 | 6,580 |
| 2017-10-20 | 6,530 | 6,570 | 6,510 | 6,550 | 11,800 | 6,550 |
| 2017-10-19 | 6,690 | 6,690 | 6,520 | 6,530 | 7,200 | 6,530 |
| 2017-10-18 | 6,670 | 6,670 | 6,580 | 6,630 | 7,000 | 6,630 |
| 2017-10-17 | 6,600 | 6,690 | 6,510 | 6,670 | 14,000 | 6,670 |
| 2017-10-16 | 6,690 | 6,710 | 6,560 | 6,580 | 14,800 | 6,580 |
| 2017-10-13 | 6,620 | 6,690 | 6,610 | 6,670 | 14,300 | 6,670 |
| 2017-10-12 | 6,580 | 6,720 | 6,530 | 6,640 | 24,500 | 6,640 |
| 2017-10-11 | 6,530 | 6,660 | 6,500 | 6,580 | 19,400 | 6,580 |
| 2017-10-10 | 6,400 | 6,600 | 6,400 | 6,490 | 35,100 | 6,490 |
| 2017-10-06 | 6,350 | 6,370 | 6,320 | 6,360 | 3,900 | 6,360 |
| 2017-10-05 | 6,300 | 6,390 | 6,300 | 6,360 | 13,200 | 6,360 |
| 2017-10-04 | 6,270 | 6,350 | 6,260 | 6,330 | 15,700 | 6,330 |
| 2017-10-03 | 6,350 | 6,360 | 6,250 | 6,300 | 13,600 | 6,300 |
| 2017-10-02 | 6,380 | 6,380 | 6,250 | 6,300 | 11,300 | 6,300 |
| 2017-09-29 | 6,220 | 6,390 | 6,220 | 6,380 | 7,800 | 6,380 |
| 2017-09-28 | 6,270 | 6,320 | 6,240 | 6,280 | 12,500 | 6,280 |
| 2017-09-27 | 6,390 | 6,390 | 6,210 | 6,260 | 6,400 | 6,260 |
| 2017-09-26 | 6,130 | 6,400 | 6,130 | 6,390 | 22,100 | 6,390 |
| 2017-09-25 | 6,190 | 6,210 | 6,130 | 6,210 | 9,300 | 6,210 |
| 2017-09-22 | 6,220 | 6,220 | 6,160 | 6,170 | 10,600 | 6,170 |
| 2017-09-21 | 6,200 | 6,220 | 6,140 | 6,160 | 10,500 | 6,160 |
| 2017-09-20 | 6,100 | 6,170 | 6,100 | 6,170 | 13,800 | 6,170 |
| 2017-09-19 | 6,000 | 6,080 | 6,000 | 6,080 | 11,600 | 6,080 |
| 2017-09-15 | 5,960 | 6,050 | 5,960 | 6,030 | 20,300 | 6,030 |
| 2017-09-14 | 5,990 | 6,040 | 5,940 | 5,960 | 11,600 | 5,960 |
| 2017-09-13 | 5,940 | 6,020 | 5,940 | 5,990 | 8,700 | 5,990 |
| 2017-09-12 | 6,040 | 6,040 | 5,880 | 5,900 | 10,400 | 5,900 |
| 2017-09-11 | 5,890 | 6,010 | 5,890 | 5,960 | 7,300 | 5,960 |
| 2017-09-08 | 5,990 | 6,030 | 5,860 | 5,890 | 12,000 | 5,890 |
| 2017-09-07 | 5,960 | 6,050 | 5,960 | 6,040 | 8,000 | 6,040 |
| 2017-09-06 | 5,820 | 5,980 | 5,820 | 5,960 | 6,100 | 5,960 |
| 2017-09-05 | 5,790 | 5,910 | 5,790 | 5,850 | 7,100 | 5,850 |
| 2017-09-04 | 5,900 | 5,980 | 5,820 | 5,840 | 10,800 | 5,840 |
| 2017-09-01 | 6,000 | 6,000 | 5,890 | 5,910 | 10,200 | 5,910 |
| 2017-08-31 | 6,040 | 6,060 | 5,990 | 6,030 | 9,500 | 6,030 |
| 2017-08-30 | 6,140 | 6,170 | 5,840 | 6,120 | 30,100 | 6,120 |
| 2017-08-29 | 6,100 | 6,170 | 6,090 | 6,150 | 21,000 | 6,150 |
| 2017-08-28 | 6,070 | 6,130 | 5,960 | 6,100 | 18,000 | 6,100 |
| 2017-08-25 | 6,130 | 6,140 | 6,050 | 6,070 | 8,000 | 6,070 |
| 2017-08-24 | 6,030 | 6,140 | 6,030 | 6,090 | 8,100 | 6,090 |
| 2017-08-23 | 6,070 | 6,100 | 6,010 | 6,090 | 14,400 | 6,090 |
| 2017-08-22 | 6,030 | 6,060 | 5,990 | 6,060 | 8,600 | 6,060 |
| 2017-08-21 | 5,960 | 6,110 | 5,940 | 6,080 | 18,800 | 6,080 |
| 2017-08-18 | 5,990 | 5,990 | 5,870 | 5,910 | 13,600 | 5,910 |
| 2017-08-17 | 6,030 | 6,170 | 5,990 | 6,090 | 17,300 | 6,090 |
| 2017-08-16 | 5,890 | 6,020 | 5,870 | 6,010 | 14,300 | 6,010 |
| 2017-08-15 | 5,980 | 6,030 | 5,870 | 5,880 | 10,500 | 5,880 |
| 2017-08-14 | 5,870 | 6,010 | 5,720 | 5,980 | 23,500 | 5,980 |
| 2017-08-10 | 5,770 | 5,880 | 5,740 | 5,870 | 26,800 | 5,870 |
| 2017-08-09 | 5,690 | 5,720 | 5,600 | 5,710 | 23,100 | 5,710 |
| 2017-08-08 | 5,590 | 5,650 | 5,590 | 5,650 | 12,900 | 5,650 |
| 2017-08-07 | 5,580 | 5,650 | 5,500 | 5,590 | 30,400 | 5,590 |
| 2017-08-04 | 5,080 | 5,520 | 5,030 | 5,500 | 44,700 | 5,500 |
| 2017-08-03 | 5,070 | 5,110 | 5,040 | 5,080 | 8,500 | 5,080 |
| 2017-08-02 | 5,110 | 5,110 | 5,050 | 5,070 | 6,000 | 5,070 |
| 2017-08-01 | 5,030 | 5,090 | 5,030 | 5,090 | 12,200 | 5,090 |
| 2017-07-31 | 5,050 | 5,060 | 5,010 | 5,060 | 3,300 | 5,060 |
| 2017-07-28 | 5,070 | 5,090 | 5,040 | 5,070 | 14,000 | 5,070 |
| 2017-07-27 | 4,970 | 5,090 | 4,965 | 5,050 | 11,400 | 5,050 |
| 2017-07-26 | 5,160 | 5,160 | 5,000 | 5,000 | 15,100 | 5,000 |
| 2017-07-25 | 5,160 | 5,160 | 5,120 | 5,150 | 7,100 | 5,150 |
| 2017-07-24 | 5,130 | 5,150 | 5,090 | 5,150 | 8,000 | 5,150 |
| 2017-07-21 | 5,170 | 5,170 | 5,110 | 5,150 | 6,100 | 5,150 |
| 2017-07-20 | 5,070 | 5,150 | 5,070 | 5,130 | 5,900 | 5,130 |
| 2017-07-19 | 5,110 | 5,170 | 5,090 | 5,120 | 11,200 | 5,120 |
| 2017-07-18 | 5,070 | 5,100 | 5,040 | 5,090 | 8,800 | 5,090 |
| 2017-07-14 | 5,060 | 5,120 | 5,050 | 5,070 | 8,000 | 5,070 |
| 2017-07-13 | 5,150 | 5,180 | 5,090 | 5,090 | 9,400 | 5,090 |
| 2017-07-12 | 5,200 | 5,200 | 5,140 | 5,150 | 9,000 | 5,150 |
| 2017-07-11 | 5,140 | 5,200 | 5,110 | 5,170 | 12,200 | 5,170 |
| 2017-07-10 | 5,190 | 5,190 | 5,130 | 5,150 | 10,500 | 5,150 |
| 2017-07-07 | 5,260 | 5,280 | 5,170 | 5,180 | 12,100 | 5,180 |
| 2017-07-06 | 5,160 | 5,250 | 5,160 | 5,240 | 15,100 | 5,240 |
| 2017-07-05 | 5,150 | 5,220 | 5,110 | 5,200 | 24,000 | 5,200 |
| 2017-07-04 | 5,260 | 5,290 | 5,190 | 5,190 | 21,500 | 5,190 |
| 2017-07-03 | 5,340 | 5,380 | 5,240 | 5,240 | 22,600 | 5,240 |
| 2017-06-30 | 5,490 | 5,500 | 5,330 | 5,340 | 22,600 | 5,340 |
| 2017-06-29 | 5,620 | 5,620 | 5,420 | 5,480 | 27,700 | 5,480 |
| 2017-06-28 | 5,390 | 5,620 | 5,360 | 5,610 | 34,700 | 5,610 |
| 2017-06-27 | 1,077 | 1,079 | 1,070 | 1,074 | 74,000 | 5,370 |
| 2017-06-26 | 1,083 | 1,083 | 1,079 | 1,083 | 41,000 | 5,415 |
| 2017-06-23 | 1,073 | 1,089 | 1,071 | 1,087 | 91,000 | 5,435 |
| 2017-06-22 | 1,077 | 1,086 | 1,077 | 1,080 | 86,000 | 5,400 |
| 2017-06-21 | 1,082 | 1,084 | 1,071 | 1,077 | 109,000 | 5,385 |
| 2017-06-20 | 1,083 | 1,085 | 1,077 | 1,080 | 71,000 | 5,400 |
| 2017-06-19 | 1,065 | 1,079 | 1,065 | 1,076 | 58,000 | 5,380 |
| 2017-06-16 | 1,073 | 1,079 | 1,056 | 1,056 | 121,000 | 5,280 |
| 2017-06-15 | 1,064 | 1,077 | 1,061 | 1,072 | 93,000 | 5,360 |
| 2017-06-14 | 1,060 | 1,075 | 1,060 | 1,070 | 72,000 | 5,350 |
| 2017-06-13 | 1,050 | 1,058 | 1,050 | 1,056 | 48,000 | 5,280 |
| 2017-06-12 | 1,038 | 1,050 | 1,034 | 1,048 | 79,000 | 5,240 |
| 2017-06-09 | 1,027 | 1,036 | 1,024 | 1,034 | 116,000 | 5,170 |
| 2017-06-08 | 1,031 | 1,046 | 1,028 | 1,035 | 117,000 | 5,175 |
| 2017-06-07 | 1,032 | 1,039 | 1,025 | 1,034 | 110,000 | 5,170 |
| 2017-06-06 | 1,040 | 1,040 | 1,025 | 1,032 | 111,000 | 5,160 |
| 2017-06-05 | 1,045 | 1,062 | 1,027 | 1,049 | 619,000 | 5,245 |
| 2017-06-02 | 1,006 | 1,059 | 1,003 | 1,049 | 305,000 | 5,245 |
| 2017-06-01 | 1,015 | 1,015 | 992 | 997 | 109,000 | 4,985 |
| 2017-05-31 | 1,031 | 1,033 | 1,001 | 1,012 | 200,000 | 5,060 |
| 2017-05-30 | 1,026 | 1,033 | 1,024 | 1,031 | 47,000 | 5,155 |
| 2017-05-29 | 1,020 | 1,033 | 1,017 | 1,029 | 37,000 | 5,145 |
| 2017-05-26 | 1,023 | 1,035 | 1,016 | 1,026 | 69,000 | 5,130 |
| 2017-05-25 | 1,010 | 1,036 | 1,010 | 1,030 | 117,000 | 5,150 |
| 2017-05-24 | 999 | 1,014 | 996 | 1,011 | 80,000 | 5,055 |
| 2017-05-23 | 996 | 1,004 | 990 | 998 | 54,000 | 4,990 |
| 2017-05-22 | 988 | 997 | 986 | 993 | 40,000 | 4,965 |
| 2017-05-19 | 992 | 994 | 984 | 987 | 58,000 | 4,935 |
| 2017-05-18 | 1,000 | 1,000 | 992 | 993 | 28,000 | 4,965 |
| 2017-05-17 | 1,002 | 1,012 | 1,001 | 1,005 | 51,000 | 5,025 |
| 2017-05-16 | 1,012 | 1,014 | 1,001 | 1,004 | 67,000 | 5,020 |
| 2017-05-15 | 1,000 | 1,014 | 1,000 | 1,012 | 61,000 | 5,060 |
| 2017-05-12 | 1,008 | 1,012 | 1,001 | 1,012 | 87,000 | 5,060 |
| 2017-05-11 | 1,003 | 1,006 | 998 | 1,001 | 98,000 | 5,005 |
| 2017-05-10 | 987 | 1,002 | 984 | 1,000 | 122,000 | 5,000 |
| 2017-05-09 | 993 | 997 | 986 | 987 | 83,000 | 4,935 |
| 2017-05-08 | 985 | 1,003 | 982 | 1,000 | 221,000 | 5,000 |
| 2017-05-02 | 1,004 | 1,021 | 1,000 | 1,014 | 143,000 | 5,070 |
| 2017-05-01 | 991 | 1,003 | 987 | 1,003 | 59,000 | 5,015 |
| 2017-04-28 | 986 | 992 | 986 | 988 | 45,000 | 4,940 |
| 2017-04-27 | 994 | 996 | 984 | 992 | 79,000 | 4,960 |
| 2017-04-26 | 991 | 1,002 | 985 | 996 | 124,000 | 4,980 |
| 2017-04-25 | 990 | 997 | 984 | 989 | 112,000 | 4,945 |
| 2017-04-24 | 985 | 995 | 977 | 991 | 83,000 | 4,955 |
| 2017-04-21 | 974 | 980 | 969 | 976 | 63,000 | 4,880 |
| 2017-04-20 | 968 | 978 | 967 | 970 | 76,000 | 4,850 |
| 2017-04-19 | 967 | 975 | 967 | 967 | 90,000 | 4,835 |
| 2017-04-18 | 971 | 980 | 967 | 971 | 91,000 | 4,855 |
| 2017-04-17 | 952 | 968 | 951 | 968 | 57,000 | 4,840 |
| 2017-04-14 | 974 | 977 | 957 | 957 | 77,000 | 4,785 |
| 2017-04-13 | 989 | 989 | 970 | 985 | 233,000 | 4,925 |
| 2017-04-12 | 1,001 | 1,005 | 986 | 992 | 162,000 | 4,960 |
| 2017-04-11 | 1,004 | 1,007 | 999 | 1,001 | 157,000 | 5,005 |
| 2017-04-10 | 1,004 | 1,004 | 992 | 1,004 | 59,000 | 5,020 |
| 2017-04-07 | 999 | 1,012 | 996 | 1,005 | 79,000 | 5,025 |
| 2017-04-06 | 993 | 994 | 978 | 984 | 142,000 | 4,920 |
| 2017-04-05 | 1,020 | 1,020 | 990 | 993 | 223,000 | 4,965 |
| 2017-04-04 | 1,028 | 1,028 | 1,012 | 1,016 | 93,000 | 5,080 |
| 2017-04-03 | 1,028 | 1,031 | 1,016 | 1,020 | 91,000 | 5,100 |
| 2017-03-31 | 1,056 | 1,056 | 1,015 | 1,015 | 114,000 | 5,075 |
| 2017-03-30 | 1,049 | 1,054 | 1,035 | 1,044 | 160,000 | 5,220 |
| 2017-03-29 | 1,038 | 1,039 | 1,027 | 1,032 | 112,000 | 5,160 |
| 2017-03-28 | 1,018 | 1,029 | 1,018 | 1,029 | 89,000 | 5,145 |
| 2017-03-27 | 1,015 | 1,019 | 1,006 | 1,011 | 115,000 | 5,055 |
| 2017-03-24 | 1,020 | 1,025 | 1,013 | 1,022 | 52,000 | 5,110 |
| 2017-03-23 | 1,030 | 1,030 | 1,012 | 1,016 | 92,000 | 5,080 |
| 2017-03-22 | 1,043 | 1,046 | 1,014 | 1,030 | 170,000 | 5,150 |
| 2017-03-21 | 1,051 | 1,056 | 1,044 | 1,051 | 98,000 | 5,255 |
| 2017-03-17 | 1,048 | 1,055 | 1,041 | 1,055 | 100,000 | 5,275 |
| 2017-03-16 | 1,057 | 1,057 | 1,039 | 1,047 | 87,000 | 5,235 |
| 2017-03-15 | 1,074 | 1,074 | 1,062 | 1,063 | 41,000 | 5,315 |
| 2017-03-14 | 1,090 | 1,095 | 1,076 | 1,079 | 66,000 | 5,395 |
| 2017-03-13 | 1,093 | 1,096 | 1,082 | 1,092 | 59,000 | 5,460 |
| 2017-03-10 | 1,089 | 1,106 | 1,088 | 1,092 | 162,000 | 5,460 |
| 2017-03-09 | 1,064 | 1,072 | 1,063 | 1,067 | 68,000 | 5,335 |
| 2017-03-08 | 1,069 | 1,069 | 1,064 | 1,067 | 54,000 | 5,335 |
| 2017-03-07 | 1,061 | 1,069 | 1,060 | 1,066 | 110,000 | 5,330 |
| 2017-03-06 | 1,047 | 1,070 | 1,047 | 1,062 | 111,000 | 5,310 |
| 2017-03-03 | 1,043 | 1,057 | 1,040 | 1,056 | 141,000 | 5,280 |
| 2017-03-02 | 1,058 | 1,066 | 1,051 | 1,054 | 121,000 | 5,270 |
| 2017-03-01 | 1,047 | 1,055 | 1,043 | 1,053 | 107,000 | 5,265 |
| 2017-02-28 | 1,042 | 1,057 | 1,042 | 1,044 | 127,000 | 5,220 |
| 2017-02-27 | 1,033 | 1,051 | 1,026 | 1,041 | 126,000 | 5,205 |
| 2017-02-24 | 1,033 | 1,045 | 1,033 | 1,040 | 66,000 | 5,200 |
| 2017-02-23 | 1,032 | 1,042 | 1,026 | 1,039 | 96,000 | 5,195 |
| 2017-02-22 | 1,048 | 1,050 | 1,034 | 1,037 | 98,000 | 5,185 |
| 2017-02-21 | 1,045 | 1,054 | 1,042 | 1,044 | 59,000 | 5,220 |
| 2017-02-20 | 1,040 | 1,045 | 1,037 | 1,044 | 27,000 | 5,220 |
| 2017-02-17 | 1,030 | 1,043 | 1,030 | 1,041 | 105,000 | 5,205 |
| 2017-02-16 | 1,037 | 1,047 | 1,033 | 1,042 | 120,000 | 5,210 |
| 2017-02-15 | 1,040 | 1,053 | 1,040 | 1,042 | 110,000 | 5,210 |
| 2017-02-14 | 1,058 | 1,067 | 1,028 | 1,031 | 208,000 | 5,155 |
| 2017-02-13 | 1,108 | 1,108 | 1,052 | 1,058 | 235,000 | 5,290 |
| 2017-02-10 | 1,087 | 1,107 | 1,072 | 1,107 | 96,000 | 5,535 |
| 2017-02-09 | 1,097 | 1,097 | 1,076 | 1,085 | 45,000 | 5,425 |
| 2017-02-08 | 1,105 | 1,107 | 1,093 | 1,098 | 80,000 | 5,490 |
| 2017-02-07 | 1,080 | 1,105 | 1,070 | 1,105 | 98,000 | 5,525 |
| 2017-02-06 | 1,084 | 1,086 | 1,074 | 1,081 | 55,000 | 5,405 |
| 2017-02-03 | 1,080 | 1,091 | 1,075 | 1,083 | 95,000 | 5,415 |
| 2017-02-02 | 1,102 | 1,102 | 1,075 | 1,081 | 93,000 | 5,405 |
| 2017-02-01 | 1,099 | 1,101 | 1,080 | 1,094 | 93,000 | 5,470 |
| 2017-01-31 | 1,095 | 1,108 | 1,094 | 1,108 | 76,000 | 5,540 |
| 2017-01-30 | 1,102 | 1,106 | 1,092 | 1,105 | 44,000 | 5,525 |
| 2017-01-27 | 1,109 | 1,113 | 1,093 | 1,095 | 84,000 | 5,475 |
| 2017-01-26 | 1,105 | 1,107 | 1,091 | 1,098 | 70,000 | 5,490 |
| 2017-01-25 | 1,104 | 1,106 | 1,091 | 1,096 | 68,000 | 5,480 |
| 2017-01-24 | 1,082 | 1,093 | 1,074 | 1,091 | 107,000 | 5,455 |
| 2017-01-23 | 1,098 | 1,098 | 1,080 | 1,082 | 76,000 | 5,410 |
| 2017-01-20 | 1,098 | 1,103 | 1,092 | 1,101 | 66,000 | 5,505 |
| 2017-01-19 | 1,103 | 1,115 | 1,091 | 1,112 | 95,000 | 5,560 |
| 2017-01-18 | 1,075 | 1,105 | 1,072 | 1,105 | 148,000 | 5,525 |
| 2017-01-17 | 1,109 | 1,109 | 1,079 | 1,081 | 108,000 | 5,405 |
| 2017-01-16 | 1,120 | 1,120 | 1,095 | 1,101 | 88,000 | 5,505 |
| 2017-01-13 | 1,112 | 1,122 | 1,111 | 1,120 | 63,000 | 5,600 |
| 2017-01-12 | 1,146 | 1,146 | 1,103 | 1,113 | 151,000 | 5,565 |
| 2017-01-11 | 1,156 | 1,156 | 1,146 | 1,149 | 75,000 | 5,745 |
| 2017-01-10 | 1,147 | 1,153 | 1,131 | 1,144 | 109,000 | 5,720 |
| 2017-01-06 | 1,140 | 1,153 | 1,123 | 1,146 | 126,000 | 5,730 |
| 2017-01-05 | 1,162 | 1,163 | 1,138 | 1,143 | 112,000 | 5,715 |
| 2017-01-04 | 1,126 | 1,153 | 1,126 | 1,150 | 144,000 | 5,750 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1988-12-24]1株→1.02株