1945 (株)東京エネシス 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 | 1,329 | 1,329 | 1,309 | 1,311 | 19,600 | 1,311 |
| 2017-12-28 | 1,297 | 1,333 | 1,295 | 1,324 | 71,600 | 1,324 |
| 2017-12-27 | 1,281 | 1,305 | 1,279 | 1,294 | 27,600 | 1,294 |
| 2017-12-26 | 1,289 | 1,293 | 1,267 | 1,271 | 27,100 | 1,271 |
| 2017-12-25 | 1,284 | 1,303 | 1,283 | 1,292 | 29,800 | 1,292 |
| 2017-12-22 | 1,305 | 1,305 | 1,286 | 1,286 | 31,100 | 1,286 |
| 2017-12-21 | 1,285 | 1,305 | 1,280 | 1,302 | 38,400 | 1,302 |
| 2017-12-20 | 1,245 | 1,276 | 1,245 | 1,273 | 38,700 | 1,273 |
| 2017-12-19 | 1,252 | 1,255 | 1,235 | 1,243 | 61,300 | 1,243 |
| 2017-12-18 | 1,265 | 1,271 | 1,253 | 1,253 | 51,600 | 1,253 |
| 2017-12-15 | 1,263 | 1,273 | 1,256 | 1,265 | 46,600 | 1,265 |
| 2017-12-14 | 1,275 | 1,282 | 1,266 | 1,270 | 47,100 | 1,270 |
| 2017-12-13 | 1,293 | 1,296 | 1,280 | 1,282 | 48,600 | 1,282 |
| 2017-12-12 | 1,288 | 1,294 | 1,279 | 1,284 | 55,100 | 1,284 |
| 2017-12-11 | 1,303 | 1,303 | 1,278 | 1,288 | 48,200 | 1,288 |
| 2017-12-08 | 1,270 | 1,306 | 1,263 | 1,303 | 67,500 | 1,303 |
| 2017-12-07 | 1,285 | 1,305 | 1,282 | 1,300 | 32,700 | 1,300 |
| 2017-12-06 | 1,282 | 1,291 | 1,270 | 1,275 | 39,700 | 1,275 |
| 2017-12-05 | 1,256 | 1,292 | 1,245 | 1,286 | 63,700 | 1,286 |
| 2017-12-04 | 1,288 | 1,292 | 1,260 | 1,260 | 70,500 | 1,260 |
| 2017-12-01 | 1,305 | 1,306 | 1,278 | 1,279 | 75,500 | 1,279 |
| 2017-11-30 | 1,291 | 1,308 | 1,290 | 1,305 | 53,000 | 1,305 |
| 2017-11-29 | 1,302 | 1,311 | 1,302 | 1,304 | 65,700 | 1,304 |
| 2017-11-28 | 1,303 | 1,319 | 1,301 | 1,302 | 54,300 | 1,302 |
| 2017-11-27 | 1,310 | 1,317 | 1,302 | 1,313 | 39,800 | 1,313 |
| 2017-11-24 | 1,321 | 1,323 | 1,303 | 1,319 | 35,600 | 1,319 |
| 2017-11-22 | 1,320 | 1,328 | 1,315 | 1,320 | 41,700 | 1,320 |
| 2017-11-21 | 1,308 | 1,313 | 1,298 | 1,300 | 81,200 | 1,300 |
| 2017-11-20 | 1,277 | 1,307 | 1,262 | 1,296 | 133,000 | 1,296 |
| 2017-11-17 | 1,309 | 1,327 | 1,292 | 1,295 | 85,100 | 1,295 |
| 2017-11-16 | 1,270 | 1,317 | 1,265 | 1,309 | 81,400 | 1,309 |
| 2017-11-15 | 1,296 | 1,307 | 1,281 | 1,285 | 79,800 | 1,285 |
| 2017-11-13 | 1,351 | 1,351 | 1,310 | 1,315 | 100,500 | 1,315 |
| 2017-11-10 | 1,341 | 1,351 | 1,335 | 1,338 | 57,300 | 1,338 |
| 2017-11-09 | 1,364 | 1,383 | 1,346 | 1,365 | 60,000 | 1,365 |
| 2017-11-08 | 1,361 | 1,364 | 1,335 | 1,359 | 82,500 | 1,359 |
| 2017-11-07 | 1,312 | 1,365 | 1,310 | 1,362 | 132,700 | 1,362 |
| 2017-11-06 | 1,335 | 1,339 | 1,301 | 1,313 | 128,100 | 1,313 |
| 2017-11-02 | 1,320 | 1,342 | 1,296 | 1,332 | 75,800 | 1,332 |
| 2017-11-01 | 1,325 | 1,325 | 1,292 | 1,315 | 98,800 | 1,315 |
| 2017-10-31 | 1,307 | 1,320 | 1,294 | 1,319 | 69,200 | 1,319 |
| 2017-10-30 | 1,302 | 1,312 | 1,281 | 1,295 | 249,200 | 1,295 |
| 2017-10-27 | 1,280 | 1,303 | 1,275 | 1,301 | 99,700 | 1,301 |
| 2017-10-26 | 1,271 | 1,280 | 1,266 | 1,273 | 58,800 | 1,273 |
| 2017-10-25 | 1,266 | 1,283 | 1,266 | 1,270 | 74,300 | 1,270 |
| 2017-10-24 | 1,250 | 1,269 | 1,246 | 1,266 | 59,000 | 1,266 |
| 2017-10-23 | 1,228 | 1,252 | 1,228 | 1,247 | 90,600 | 1,247 |
| 2017-10-20 | 1,209 | 1,231 | 1,206 | 1,228 | 62,000 | 1,228 |
| 2017-10-19 | 1,213 | 1,228 | 1,211 | 1,215 | 63,000 | 1,215 |
| 2017-10-18 | 1,235 | 1,242 | 1,213 | 1,213 | 90,100 | 1,213 |
| 2017-10-17 | 1,234 | 1,239 | 1,223 | 1,235 | 71,500 | 1,235 |
| 2017-10-16 | 1,212 | 1,239 | 1,205 | 1,234 | 110,800 | 1,234 |
| 2017-10-13 | 1,200 | 1,215 | 1,194 | 1,212 | 82,800 | 1,212 |
| 2017-10-12 | 1,198 | 1,205 | 1,190 | 1,195 | 57,300 | 1,195 |
| 2017-10-11 | 1,189 | 1,197 | 1,182 | 1,192 | 70,800 | 1,192 |
| 2017-10-10 | 1,179 | 1,193 | 1,176 | 1,180 | 93,600 | 1,180 |
| 2017-10-06 | 1,167 | 1,176 | 1,146 | 1,175 | 56,100 | 1,175 |
| 2017-10-05 | 1,172 | 1,183 | 1,166 | 1,170 | 41,900 | 1,170 |
| 2017-10-04 | 1,184 | 1,188 | 1,166 | 1,170 | 59,400 | 1,170 |
| 2017-10-03 | 1,225 | 1,225 | 1,182 | 1,188 | 81,100 | 1,188 |
| 2017-10-02 | 1,209 | 1,220 | 1,191 | 1,213 | 90,300 | 1,213 |
| 2017-09-29 | 1,216 | 1,220 | 1,200 | 1,210 | 57,800 | 1,210 |
| 2017-09-28 | 1,209 | 1,223 | 1,204 | 1,221 | 65,300 | 1,221 |
| 2017-09-27 | 1,197 | 1,209 | 1,190 | 1,209 | 43,800 | 1,209 |
| 2017-09-26 | 1,200 | 1,209 | 1,194 | 1,209 | 83,800 | 1,209 |
| 2017-09-25 | 1,194 | 1,204 | 1,189 | 1,199 | 71,500 | 1,199 |
| 2017-09-22 | 1,177 | 1,197 | 1,170 | 1,189 | 69,800 | 1,189 |
| 2017-09-21 | 1,180 | 1,184 | 1,173 | 1,177 | 32,800 | 1,177 |
| 2017-09-20 | 1,174 | 1,193 | 1,169 | 1,175 | 89,400 | 1,175 |
| 2017-09-19 | 1,144 | 1,175 | 1,143 | 1,174 | 52,200 | 1,174 |
| 2017-09-15 | 1,147 | 1,156 | 1,138 | 1,149 | 69,100 | 1,149 |
| 2017-09-14 | 1,165 | 1,177 | 1,145 | 1,150 | 65,100 | 1,150 |
| 2017-09-13 | 1,164 | 1,166 | 1,150 | 1,156 | 37,700 | 1,156 |
| 2017-09-12 | 1,149 | 1,157 | 1,147 | 1,156 | 60,600 | 1,156 |
| 2017-09-11 | 1,150 | 1,156 | 1,138 | 1,144 | 34,800 | 1,144 |
| 2017-09-08 | 1,150 | 1,158 | 1,130 | 1,133 | 68,600 | 1,133 |
| 2017-09-07 | 1,131 | 1,156 | 1,131 | 1,151 | 85,800 | 1,151 |
| 2017-09-06 | 1,102 | 1,124 | 1,102 | 1,122 | 62,500 | 1,122 |
| 2017-09-05 | 1,109 | 1,126 | 1,100 | 1,115 | 68,800 | 1,115 |
| 2017-09-04 | 1,129 | 1,131 | 1,099 | 1,109 | 69,000 | 1,109 |
| 2017-09-01 | 1,101 | 1,135 | 1,096 | 1,129 | 68,500 | 1,129 |
| 2017-08-31 | 1,100 | 1,110 | 1,093 | 1,101 | 30,900 | 1,101 |
| 2017-08-30 | 1,086 | 1,097 | 1,086 | 1,096 | 47,600 | 1,096 |
| 2017-08-29 | 1,075 | 1,089 | 1,072 | 1,086 | 46,600 | 1,086 |
| 2017-08-28 | 1,090 | 1,098 | 1,078 | 1,085 | 40,400 | 1,085 |
| 2017-08-25 | 1,095 | 1,097 | 1,089 | 1,094 | 34,900 | 1,094 |
| 2017-08-24 | 1,088 | 1,105 | 1,088 | 1,093 | 37,100 | 1,093 |
| 2017-08-23 | 1,113 | 1,113 | 1,086 | 1,088 | 48,900 | 1,088 |
| 2017-08-22 | 1,085 | 1,111 | 1,084 | 1,108 | 101,200 | 1,108 |
| 2017-08-21 | 1,076 | 1,086 | 1,068 | 1,084 | 74,900 | 1,084 |
| 2017-08-18 | 1,038 | 1,065 | 1,034 | 1,063 | 109,800 | 1,063 |
| 2017-08-17 | 1,050 | 1,059 | 1,040 | 1,042 | 101,300 | 1,042 |
| 2017-08-16 | 1,037 | 1,047 | 1,029 | 1,045 | 49,800 | 1,045 |
| 2017-08-15 | 1,039 | 1,041 | 1,030 | 1,035 | 38,400 | 1,035 |
| 2017-08-14 | 1,031 | 1,031 | 1,013 | 1,028 | 63,600 | 1,028 |
| 2017-08-10 | 1,033 | 1,045 | 1,020 | 1,044 | 80,000 | 1,044 |
| 2017-08-09 | 1,041 | 1,044 | 1,020 | 1,029 | 59,300 | 1,029 |
| 2017-08-08 | 1,052 | 1,060 | 1,036 | 1,043 | 67,700 | 1,043 |
| 2017-08-07 | 1,041 | 1,050 | 1,036 | 1,050 | 54,000 | 1,050 |
| 2017-08-04 | 1,018 | 1,028 | 1,011 | 1,027 | 87,700 | 1,027 |
| 2017-08-03 | 1,043 | 1,046 | 1,014 | 1,024 | 151,400 | 1,024 |
| 2017-08-02 | 1,059 | 1,062 | 1,041 | 1,046 | 90,500 | 1,046 |
| 2017-08-01 | 1,077 | 1,096 | 1,077 | 1,089 | 41,400 | 1,089 |
| 2017-07-31 | 1,068 | 1,090 | 1,061 | 1,080 | 56,800 | 1,080 |
| 2017-07-28 | 1,069 | 1,088 | 1,066 | 1,079 | 35,200 | 1,079 |
| 2017-07-27 | 1,093 | 1,093 | 1,069 | 1,073 | 110,600 | 1,073 |
| 2017-07-26 | 1,098 | 1,109 | 1,090 | 1,097 | 47,200 | 1,097 |
| 2017-07-25 | 1,112 | 1,118 | 1,071 | 1,092 | 89,500 | 1,092 |
| 2017-07-24 | 1,101 | 1,118 | 1,098 | 1,115 | 58,800 | 1,115 |
| 2017-07-21 | 1,093 | 1,109 | 1,091 | 1,109 | 48,100 | 1,109 |
| 2017-07-20 | 1,088 | 1,103 | 1,083 | 1,101 | 73,100 | 1,101 |
| 2017-07-19 | 1,090 | 1,111 | 1,088 | 1,094 | 71,200 | 1,094 |
| 2017-07-18 | 1,067 | 1,111 | 1,067 | 1,098 | 104,800 | 1,098 |
| 2017-07-14 | 1,058 | 1,074 | 1,058 | 1,063 | 47,200 | 1,063 |
| 2017-07-13 | 1,066 | 1,074 | 1,057 | 1,065 | 53,600 | 1,065 |
| 2017-07-12 | 1,069 | 1,075 | 1,063 | 1,066 | 31,500 | 1,066 |
| 2017-07-11 | 1,048 | 1,078 | 1,046 | 1,069 | 64,400 | 1,069 |
| 2017-07-10 | 1,064 | 1,072 | 1,042 | 1,045 | 96,500 | 1,045 |
| 2017-07-07 | 1,038 | 1,055 | 1,037 | 1,037 | 81,200 | 1,037 |
| 2017-07-06 | 1,031 | 1,046 | 1,031 | 1,043 | 29,700 | 1,043 |
| 2017-07-05 | 1,030 | 1,040 | 1,030 | 1,037 | 44,800 | 1,037 |
| 2017-07-04 | 1,041 | 1,045 | 1,029 | 1,033 | 55,800 | 1,033 |
| 2017-07-03 | 1,018 | 1,031 | 1,018 | 1,030 | 49,900 | 1,030 |
| 2017-06-30 | 1,009 | 1,020 | 1,005 | 1,010 | 51,300 | 1,010 |
| 2017-06-29 | 1,027 | 1,039 | 1,013 | 1,016 | 50,200 | 1,016 |
| 2017-06-28 | 1,009 | 1,025 | 1,009 | 1,013 | 43,800 | 1,013 |
| 2017-06-27 | 999 | 1,027 | 999 | 1,024 | 115,100 | 1,024 |
| 2017-06-26 | 998 | 1,003 | 994 | 999 | 42,600 | 999 |
| 2017-06-23 | 992 | 1,001 | 991 | 997 | 49,100 | 997 |
| 2017-06-22 | 1,014 | 1,014 | 991 | 991 | 46,600 | 991 |
| 2017-06-21 | 1,008 | 1,018 | 1,002 | 1,006 | 90,800 | 1,006 |
| 2017-06-20 | 989 | 1,013 | 989 | 1,008 | 127,100 | 1,008 |
| 2017-06-19 | 979 | 993 | 977 | 982 | 82,200 | 982 |
| 2017-06-16 | 980 | 989 | 974 | 977 | 78,400 | 977 |
| 2017-06-15 | 982 | 989 | 973 | 974 | 62,100 | 974 |
| 2017-06-14 | 992 | 997 | 982 | 982 | 38,200 | 982 |
| 2017-06-13 | 974 | 992 | 974 | 984 | 71,700 | 984 |
| 2017-06-12 | 950 | 987 | 950 | 983 | 73,000 | 983 |
| 2017-06-09 | 954 | 974 | 954 | 960 | 51,400 | 960 |
| 2017-06-08 | 970 | 973 | 956 | 957 | 57,300 | 957 |
| 2017-06-07 | 962 | 967 | 958 | 966 | 36,800 | 966 |
| 2017-06-06 | 979 | 982 | 962 | 963 | 37,600 | 963 |
| 2017-06-05 | 975 | 984 | 968 | 979 | 43,800 | 979 |
| 2017-06-02 | 959 | 975 | 955 | 975 | 91,500 | 975 |
| 2017-06-01 | 945 | 965 | 945 | 953 | 59,200 | 953 |
| 2017-05-31 | 948 | 951 | 940 | 945 | 64,100 | 945 |
| 2017-05-30 | 945 | 954 | 941 | 951 | 52,000 | 951 |
| 2017-05-29 | 947 | 958 | 944 | 953 | 61,600 | 953 |
| 2017-05-26 | 964 | 964 | 951 | 953 | 55,700 | 953 |
| 2017-05-25 | 964 | 964 | 949 | 960 | 93,100 | 960 |
| 2017-05-24 | 968 | 970 | 958 | 964 | 48,700 | 964 |
| 2017-05-23 | 968 | 969 | 960 | 963 | 44,000 | 963 |
| 2017-05-22 | 958 | 970 | 958 | 968 | 53,000 | 968 |
| 2017-05-19 | 958 | 965 | 953 | 958 | 44,100 | 958 |
| 2017-05-18 | 959 | 966 | 954 | 962 | 48,700 | 962 |
| 2017-05-17 | 966 | 976 | 955 | 976 | 97,400 | 976 |
| 2017-05-16 | 981 | 981 | 963 | 976 | 56,100 | 976 |
| 2017-05-15 | 975 | 981 | 966 | 976 | 84,600 | 976 |
| 2017-05-12 | 981 | 985 | 977 | 983 | 70,500 | 983 |
| 2017-05-11 | 993 | 995 | 975 | 981 | 91,400 | 981 |
| 2017-05-10 | 986 | 996 | 986 | 994 | 81,600 | 994 |
| 2017-05-09 | 971 | 989 | 967 | 986 | 80,800 | 986 |
| 2017-05-08 | 949 | 972 | 940 | 971 | 129,500 | 971 |
| 2017-05-02 | 945 | 959 | 945 | 949 | 66,500 | 949 |
| 2017-05-01 | 948 | 954 | 938 | 946 | 57,400 | 946 |
| 2017-04-28 | 948 | 949 | 935 | 938 | 42,500 | 938 |
| 2017-04-27 | 938 | 940 | 933 | 938 | 58,300 | 938 |
| 2017-04-26 | 935 | 939 | 934 | 938 | 49,000 | 938 |
| 2017-04-25 | 914 | 929 | 914 | 928 | 46,900 | 928 |
| 2017-04-24 | 917 | 922 | 911 | 918 | 34,000 | 918 |
| 2017-04-21 | 912 | 917 | 905 | 909 | 33,000 | 909 |
| 2017-04-20 | 895 | 912 | 888 | 908 | 43,700 | 908 |
| 2017-04-19 | 886 | 905 | 886 | 892 | 66,400 | 892 |
| 2017-04-18 | 898 | 902 | 885 | 885 | 49,900 | 885 |
| 2017-04-17 | 885 | 894 | 882 | 890 | 33,400 | 890 |
| 2017-04-14 | 888 | 889 | 874 | 885 | 60,100 | 885 |
| 2017-04-13 | 886 | 889 | 878 | 888 | 40,500 | 888 |
| 2017-04-12 | 897 | 899 | 885 | 895 | 50,500 | 895 |
| 2017-04-11 | 904 | 912 | 902 | 903 | 36,800 | 903 |
| 2017-04-10 | 906 | 918 | 903 | 914 | 44,300 | 914 |
| 2017-04-07 | 911 | 919 | 901 | 908 | 53,300 | 908 |
| 2017-04-06 | 928 | 930 | 900 | 904 | 88,600 | 904 |
| 2017-04-05 | 937 | 943 | 926 | 929 | 76,300 | 929 |
| 2017-04-04 | 954 | 955 | 932 | 939 | 62,900 | 939 |
| 2017-04-03 | 956 | 972 | 944 | 951 | 88,400 | 951 |
| 2017-03-31 | 992 | 998 | 958 | 958 | 72,000 | 958 |
| 2017-03-30 | 981 | 988 | 975 | 982 | 41,000 | 982 |
| 2017-03-29 | 984 | 987 | 976 | 983 | 70,000 | 983 |
| 2017-03-28 | 967 | 988 | 966 | 988 | 101,000 | 988 |
| 2017-03-27 | 969 | 969 | 956 | 965 | 66,000 | 965 |
| 2017-03-24 | 966 | 979 | 961 | 978 | 64,000 | 978 |
| 2017-03-23 | 972 | 972 | 956 | 956 | 82,000 | 956 |
| 2017-03-22 | 984 | 984 | 965 | 968 | 80,000 | 968 |
| 2017-03-21 | 995 | 1,000 | 982 | 989 | 89,000 | 989 |
| 2017-03-17 | 994 | 1,008 | 987 | 1,008 | 88,000 | 1,008 |
| 2017-03-16 | 988 | 1,000 | 981 | 997 | 67,000 | 997 |
| 2017-03-15 | 998 | 998 | 986 | 988 | 61,000 | 988 |
| 2017-03-14 | 992 | 997 | 992 | 996 | 33,000 | 996 |
| 2017-03-13 | 995 | 996 | 988 | 994 | 60,000 | 994 |
| 2017-03-10 | 993 | 998 | 990 | 995 | 84,000 | 995 |
| 2017-03-09 | 979 | 997 | 975 | 993 | 121,000 | 993 |
| 2017-03-08 | 982 | 984 | 970 | 974 | 51,000 | 974 |
| 2017-03-07 | 994 | 994 | 984 | 988 | 68,000 | 988 |
| 2017-03-06 | 969 | 995 | 966 | 995 | 137,000 | 995 |
| 2017-03-03 | 967 | 974 | 960 | 972 | 85,000 | 972 |
| 2017-03-02 | 965 | 970 | 962 | 968 | 46,000 | 968 |
| 2017-03-01 | 947 | 963 | 947 | 961 | 82,000 | 961 |
| 2017-02-28 | 943 | 956 | 943 | 947 | 95,000 | 947 |
| 2017-02-27 | 957 | 960 | 939 | 943 | 142,000 | 943 |
| 2017-02-24 | 965 | 968 | 963 | 965 | 46,000 | 965 |
| 2017-02-23 | 962 | 970 | 961 | 966 | 54,000 | 966 |
| 2017-02-22 | 966 | 966 | 958 | 962 | 71,000 | 962 |
| 2017-02-21 | 957 | 970 | 953 | 965 | 52,000 | 965 |
| 2017-02-20 | 988 | 988 | 950 | 951 | 156,000 | 951 |
| 2017-02-17 | 972 | 986 | 967 | 981 | 78,000 | 981 |
| 2017-02-16 | 976 | 983 | 974 | 975 | 117,000 | 975 |
| 2017-02-15 | 983 | 991 | 970 | 977 | 128,000 | 977 |
| 2017-02-14 | 986 | 986 | 966 | 969 | 71,000 | 969 |
| 2017-02-13 | 988 | 995 | 970 | 980 | 186,000 | 980 |
| 2017-02-10 | 962 | 980 | 953 | 973 | 116,000 | 973 |
| 2017-02-09 | 971 | 976 | 942 | 947 | 143,000 | 947 |
| 2017-02-08 | 970 | 978 | 968 | 971 | 81,000 | 971 |
| 2017-02-07 | 972 | 983 | 965 | 970 | 75,000 | 970 |
| 2017-02-06 | 990 | 992 | 962 | 972 | 109,000 | 972 |
| 2017-02-03 | 985 | 1,011 | 985 | 992 | 171,000 | 992 |
| 2017-02-02 | 998 | 1,008 | 968 | 992 | 244,000 | 992 |
| 2017-02-01 | 1,017 | 1,056 | 1,012 | 1,052 | 60,000 | 1,052 |
| 2017-01-31 | 1,028 | 1,029 | 1,007 | 1,007 | 96,000 | 1,007 |
| 2017-01-30 | 1,035 | 1,040 | 1,029 | 1,031 | 45,000 | 1,031 |
| 2017-01-27 | 1,025 | 1,050 | 1,020 | 1,045 | 100,000 | 1,045 |
| 2017-01-26 | 1,027 | 1,029 | 1,022 | 1,025 | 61,000 | 1,025 |
| 2017-01-25 | 1,017 | 1,035 | 1,014 | 1,024 | 67,000 | 1,024 |
| 2017-01-24 | 1,022 | 1,025 | 1,009 | 1,014 | 44,000 | 1,014 |
| 2017-01-23 | 1,024 | 1,031 | 1,021 | 1,024 | 44,000 | 1,024 |
| 2017-01-20 | 1,034 | 1,040 | 1,023 | 1,033 | 56,000 | 1,033 |
| 2017-01-19 | 1,047 | 1,052 | 1,042 | 1,051 | 48,000 | 1,051 |
| 2017-01-18 | 1,047 | 1,047 | 1,031 | 1,040 | 37,000 | 1,040 |
| 2017-01-17 | 1,052 | 1,052 | 1,032 | 1,040 | 72,000 | 1,040 |
| 2017-01-16 | 1,050 | 1,066 | 1,045 | 1,059 | 69,000 | 1,059 |
| 2017-01-13 | 1,046 | 1,048 | 1,035 | 1,047 | 59,000 | 1,047 |
| 2017-01-12 | 1,052 | 1,052 | 1,029 | 1,031 | 76,000 | 1,031 |
| 2017-01-11 | 1,043 | 1,049 | 1,031 | 1,045 | 55,000 | 1,045 |
| 2017-01-10 | 1,021 | 1,050 | 1,015 | 1,029 | 70,000 | 1,029 |
| 2017-01-06 | 1,016 | 1,021 | 1,008 | 1,018 | 62,000 | 1,018 |
| 2017-01-05 | 1,024 | 1,024 | 1,006 | 1,017 | 73,000 | 1,017 |
| 2017-01-04 | 1,013 | 1,022 | 1,005 | 1,019 | 76,000 | 1,019 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1990-03-27]1株→1.1株
