1980 ダイダン(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 | 2,981 | 3,025 | 2,964 | 3,020 | 10,100 | 1,510 |
| 2017-12-28 | 2,988 | 3,010 | 2,961 | 2,981 | 14,500 | 1,490.50 |
| 2017-12-27 | 2,923 | 2,978 | 2,923 | 2,938 | 11,700 | 1,469 |
| 2017-12-26 | 2,935 | 2,935 | 2,911 | 2,923 | 5,300 | 1,461.50 |
| 2017-12-25 | 2,925 | 2,925 | 2,900 | 2,905 | 9,700 | 1,452.50 |
| 2017-12-22 | 2,942 | 2,957 | 2,917 | 2,929 | 8,300 | 1,464.50 |
| 2017-12-21 | 2,921 | 2,978 | 2,908 | 2,942 | 16,400 | 1,471 |
| 2017-12-20 | 2,870 | 2,945 | 2,855 | 2,933 | 18,400 | 1,466.50 |
| 2017-12-19 | 2,975 | 2,975 | 2,900 | 2,900 | 23,900 | 1,450 |
| 2017-12-18 | 2,990 | 3,045 | 2,979 | 2,985 | 27,700 | 1,492.50 |
| 2017-12-15 | 2,977 | 3,000 | 2,943 | 2,973 | 56,600 | 1,486.50 |
| 2017-12-14 | 2,944 | 2,989 | 2,944 | 2,975 | 20,400 | 1,487.50 |
| 2017-12-13 | 3,010 | 3,040 | 2,936 | 2,944 | 37,400 | 1,472 |
| 2017-12-12 | 3,060 | 3,070 | 2,991 | 3,000 | 27,200 | 1,500 |
| 2017-12-11 | 3,065 | 3,075 | 3,000 | 3,060 | 25,100 | 1,530 |
| 2017-12-08 | 3,100 | 3,150 | 3,040 | 3,070 | 62,100 | 1,535 |
| 2017-12-07 | 3,110 | 3,235 | 3,085 | 3,170 | 42,000 | 1,585 |
| 2017-12-06 | 3,275 | 3,275 | 3,055 | 3,065 | 67,700 | 1,532.50 |
| 2017-12-05 | 3,200 | 3,340 | 3,200 | 3,305 | 41,200 | 1,652.50 |
| 2017-12-04 | 3,115 | 3,200 | 3,115 | 3,145 | 39,400 | 1,572.50 |
| 2017-12-01 | 3,075 | 3,130 | 3,055 | 3,115 | 32,400 | 1,557.50 |
| 2017-11-30 | 3,040 | 3,080 | 2,973 | 3,075 | 268,900 | 1,537.50 |
| 2017-11-29 | 3,055 | 3,120 | 2,979 | 3,090 | 44,300 | 1,545 |
| 2017-11-28 | 2,961 | 3,115 | 2,961 | 3,020 | 48,500 | 1,510 |
| 2017-11-27 | 2,993 | 3,005 | 2,952 | 2,980 | 19,800 | 1,490 |
| 2017-11-24 | 3,050 | 3,055 | 3,005 | 3,010 | 21,800 | 1,505 |
| 2017-11-22 | 2,972 | 3,065 | 2,968 | 3,055 | 16,500 | 1,527.50 |
| 2017-11-21 | 3,065 | 3,115 | 2,953 | 2,966 | 62,900 | 1,483 |
| 2017-11-20 | 3,020 | 3,115 | 3,010 | 3,075 | 25,000 | 1,537.50 |
| 2017-11-17 | 3,020 | 3,050 | 2,989 | 3,025 | 23,300 | 1,512.50 |
| 2017-11-16 | 2,972 | 3,060 | 2,960 | 3,030 | 24,900 | 1,515 |
| 2017-11-15 | 3,025 | 3,035 | 2,970 | 3,015 | 34,100 | 1,507.50 |
| 2017-11-13 | 2,998 | 2,998 | 2,938 | 2,988 | 15,200 | 1,494 |
| 2017-11-10 | 2,975 | 3,000 | 2,965 | 2,998 | 24,800 | 1,499 |
| 2017-11-09 | 2,950 | 3,060 | 2,941 | 3,045 | 61,000 | 1,522.50 |
| 2017-11-08 | 2,910 | 2,950 | 2,871 | 2,948 | 18,500 | 1,474 |
| 2017-11-07 | 2,889 | 2,921 | 2,855 | 2,908 | 13,100 | 1,454 |
| 2017-11-06 | 2,904 | 2,943 | 2,794 | 2,917 | 43,400 | 1,458.50 |
| 2017-11-02 | 2,915 | 2,922 | 2,869 | 2,904 | 11,300 | 1,452 |
| 2017-11-01 | 2,905 | 2,922 | 2,860 | 2,910 | 17,400 | 1,455 |
| 2017-10-31 | 2,887 | 2,914 | 2,855 | 2,905 | 13,300 | 1,452.50 |
| 2017-10-30 | 2,873 | 2,879 | 2,820 | 2,863 | 37,700 | 1,431.50 |
| 2017-10-27 | 2,870 | 2,885 | 2,829 | 2,852 | 13,000 | 1,426 |
| 2017-10-26 | 2,894 | 2,898 | 2,808 | 2,810 | 13,500 | 1,405 |
| 2017-10-25 | 2,931 | 2,935 | 2,846 | 2,893 | 22,000 | 1,446.50 |
| 2017-10-24 | 2,836 | 2,960 | 2,836 | 2,945 | 44,600 | 1,472.50 |
| 2017-10-23 | 2,826 | 2,835 | 2,807 | 2,835 | 11,700 | 1,417.50 |
| 2017-10-20 | 2,724 | 2,799 | 2,720 | 2,787 | 11,700 | 1,393.50 |
| 2017-10-19 | 2,767 | 2,771 | 2,724 | 2,737 | 10,800 | 1,368.50 |
| 2017-10-18 | 2,830 | 2,831 | 2,758 | 2,774 | 10,500 | 1,387 |
| 2017-10-17 | 2,800 | 2,835 | 2,701 | 2,830 | 33,400 | 1,415 |
| 2017-10-16 | 2,741 | 2,797 | 2,741 | 2,794 | 23,600 | 1,397 |
| 2017-10-13 | 2,663 | 2,733 | 2,663 | 2,728 | 15,600 | 1,364 |
| 2017-10-12 | 2,638 | 2,722 | 2,638 | 2,701 | 31,400 | 1,350.50 |
| 2017-10-11 | 2,663 | 2,665 | 2,636 | 2,661 | 11,500 | 1,330.50 |
| 2017-10-10 | 2,653 | 2,683 | 2,602 | 2,645 | 22,800 | 1,322.50 |
| 2017-10-06 | 2,686 | 2,688 | 2,613 | 2,687 | 16,000 | 1,343.50 |
| 2017-10-05 | 2,738 | 2,743 | 2,644 | 2,675 | 23,600 | 1,337.50 |
| 2017-10-04 | 2,766 | 2,790 | 2,734 | 2,764 | 7,500 | 1,382 |
| 2017-10-03 | 2,798 | 2,810 | 2,741 | 2,767 | 25,200 | 1,383.50 |
| 2017-10-02 | 2,780 | 2,805 | 2,730 | 2,783 | 17,000 | 1,391.50 |
| 2017-09-29 | 2,775 | 2,807 | 2,744 | 2,773 | 16,700 | 1,386.50 |
| 2017-09-28 | 2,767 | 2,778 | 2,710 | 2,758 | 30,400 | 1,379 |
| 2017-09-27 | 2,711 | 2,839 | 2,661 | 2,777 | 16,700 | 1,388.50 |
| 2017-09-26 | 1,366 | 1,367 | 1,360 | 1,367 | 32,000 | 1,367 |
| 2017-09-25 | 1,361 | 1,379 | 1,352 | 1,366 | 56,000 | 1,366 |
| 2017-09-22 | 1,395 | 1,404 | 1,310 | 1,361 | 77,000 | 1,361 |
| 2017-09-21 | 1,357 | 1,381 | 1,357 | 1,379 | 39,000 | 1,379 |
| 2017-09-20 | 1,377 | 1,389 | 1,360 | 1,373 | 93,000 | 1,373 |
| 2017-09-19 | 1,490 | 1,535 | 1,353 | 1,353 | 210,000 | 1,353 |
| 2017-09-15 | 1,359 | 1,430 | 1,352 | 1,430 | 60,000 | 1,430 |
| 2017-09-14 | 1,352 | 1,359 | 1,336 | 1,359 | 43,000 | 1,359 |
| 2017-09-13 | 1,287 | 1,362 | 1,287 | 1,332 | 41,000 | 1,332 |
| 2017-09-12 | 1,268 | 1,339 | 1,266 | 1,317 | 72,000 | 1,317 |
| 2017-09-11 | 1,275 | 1,304 | 1,265 | 1,268 | 32,000 | 1,268 |
| 2017-09-08 | 1,238 | 1,279 | 1,238 | 1,245 | 45,000 | 1,245 |
| 2017-09-07 | 1,287 | 1,317 | 1,266 | 1,268 | 19,000 | 1,268 |
| 2017-09-06 | 1,238 | 1,281 | 1,238 | 1,263 | 12,000 | 1,263 |
| 2017-09-05 | 1,257 | 1,276 | 1,239 | 1,248 | 14,000 | 1,248 |
| 2017-09-04 | 1,266 | 1,266 | 1,240 | 1,257 | 34,000 | 1,257 |
| 2017-09-01 | 1,264 | 1,276 | 1,262 | 1,263 | 18,000 | 1,263 |
| 2017-08-31 | 1,234 | 1,288 | 1,230 | 1,264 | 23,000 | 1,264 |
| 2017-08-30 | 1,235 | 1,252 | 1,227 | 1,249 | 15,000 | 1,249 |
| 2017-08-29 | 1,237 | 1,237 | 1,230 | 1,235 | 9,000 | 1,235 |
| 2017-08-28 | 1,253 | 1,253 | 1,237 | 1,238 | 21,000 | 1,238 |
| 2017-08-25 | 1,243 | 1,276 | 1,240 | 1,253 | 17,000 | 1,253 |
| 2017-08-24 | 1,259 | 1,266 | 1,216 | 1,229 | 36,000 | 1,229 |
| 2017-08-23 | 1,245 | 1,245 | 1,205 | 1,238 | 61,000 | 1,238 |
| 2017-08-22 | 1,283 | 1,290 | 1,220 | 1,224 | 69,000 | 1,224 |
| 2017-08-21 | 1,265 | 1,283 | 1,264 | 1,283 | 14,000 | 1,283 |
| 2017-08-18 | 1,323 | 1,323 | 1,280 | 1,295 | 39,000 | 1,295 |
| 2017-08-17 | 1,329 | 1,349 | 1,300 | 1,300 | 37,000 | 1,300 |
| 2017-08-16 | 1,340 | 1,370 | 1,315 | 1,315 | 19,000 | 1,315 |
| 2017-08-15 | 1,346 | 1,371 | 1,306 | 1,310 | 34,000 | 1,310 |
| 2017-08-14 | 1,364 | 1,364 | 1,250 | 1,311 | 85,000 | 1,311 |
| 2017-08-10 | 1,396 | 1,429 | 1,370 | 1,372 | 49,000 | 1,372 |
| 2017-08-09 | 1,478 | 1,478 | 1,387 | 1,396 | 57,000 | 1,396 |
| 2017-08-08 | 1,490 | 1,510 | 1,478 | 1,510 | 30,000 | 1,510 |
| 2017-08-07 | 1,503 | 1,503 | 1,470 | 1,500 | 35,000 | 1,500 |
| 2017-08-04 | 1,484 | 1,492 | 1,460 | 1,474 | 41,000 | 1,474 |
| 2017-08-03 | 1,520 | 1,525 | 1,496 | 1,509 | 21,000 | 1,509 |
| 2017-08-02 | 1,498 | 1,520 | 1,497 | 1,520 | 41,000 | 1,520 |
| 2017-08-01 | 1,512 | 1,525 | 1,496 | 1,498 | 43,000 | 1,498 |
| 2017-07-31 | 1,514 | 1,518 | 1,507 | 1,509 | 18,000 | 1,509 |
| 2017-07-28 | 1,503 | 1,519 | 1,503 | 1,514 | 17,000 | 1,514 |
| 2017-07-27 | 1,520 | 1,526 | 1,502 | 1,509 | 20,000 | 1,509 |
| 2017-07-26 | 1,520 | 1,521 | 1,497 | 1,503 | 27,000 | 1,503 |
| 2017-07-25 | 1,550 | 1,550 | 1,505 | 1,506 | 37,000 | 1,506 |
| 2017-07-24 | 1,514 | 1,531 | 1,500 | 1,531 | 51,000 | 1,531 |
| 2017-07-21 | 1,549 | 1,549 | 1,506 | 1,513 | 59,000 | 1,513 |
| 2017-07-20 | 1,528 | 1,577 | 1,520 | 1,577 | 92,000 | 1,577 |
| 2017-07-19 | 1,489 | 1,516 | 1,489 | 1,510 | 38,000 | 1,510 |
| 2017-07-18 | 1,478 | 1,492 | 1,478 | 1,489 | 23,000 | 1,489 |
| 2017-07-14 | 1,505 | 1,509 | 1,441 | 1,473 | 52,000 | 1,473 |
| 2017-07-13 | 1,544 | 1,545 | 1,497 | 1,512 | 83,000 | 1,512 |
| 2017-07-12 | 1,557 | 1,577 | 1,550 | 1,564 | 120,000 | 1,564 |
| 2017-07-11 | 1,491 | 1,569 | 1,476 | 1,560 | 113,000 | 1,560 |
| 2017-07-10 | 1,430 | 1,495 | 1,430 | 1,495 | 66,000 | 1,495 |
| 2017-07-07 | 1,474 | 1,474 | 1,449 | 1,467 | 96,000 | 1,467 |
| 2017-07-06 | 1,396 | 1,478 | 1,396 | 1,474 | 64,000 | 1,474 |
| 2017-07-05 | 1,347 | 1,397 | 1,347 | 1,396 | 47,000 | 1,396 |
| 2017-07-04 | 1,368 | 1,381 | 1,349 | 1,364 | 84,000 | 1,364 |
| 2017-07-03 | 1,320 | 1,358 | 1,320 | 1,358 | 67,000 | 1,358 |
| 2017-06-30 | 1,291 | 1,320 | 1,291 | 1,320 | 19,000 | 1,320 |
| 2017-06-29 | 1,291 | 1,318 | 1,291 | 1,315 | 27,000 | 1,315 |
| 2017-06-28 | 1,282 | 1,312 | 1,266 | 1,289 | 51,000 | 1,289 |
| 2017-06-27 | 1,300 | 1,305 | 1,292 | 1,301 | 27,000 | 1,301 |
| 2017-06-26 | 1,313 | 1,313 | 1,313 | 1,313 | 1,000 | 1,313 |
| 2017-06-23 | 1,331 | 1,338 | 1,310 | 1,310 | 55,000 | 1,310 |
| 2017-06-22 | 1,321 | 1,342 | 1,321 | 1,327 | 26,000 | 1,327 |
| 2017-06-21 | 1,327 | 1,343 | 1,307 | 1,321 | 101,000 | 1,321 |
| 2017-06-20 | 1,295 | 1,333 | 1,295 | 1,327 | 94,000 | 1,327 |
| 2017-06-19 | 1,270 | 1,289 | 1,269 | 1,285 | 60,000 | 1,285 |
| 2017-06-16 | 1,260 | 1,272 | 1,260 | 1,270 | 47,000 | 1,270 |
| 2017-06-15 | 1,232 | 1,259 | 1,232 | 1,256 | 59,000 | 1,256 |
| 2017-06-14 | 1,245 | 1,246 | 1,234 | 1,237 | 24,000 | 1,237 |
| 2017-06-13 | 1,244 | 1,250 | 1,242 | 1,243 | 23,000 | 1,243 |
| 2017-06-12 | 1,235 | 1,249 | 1,235 | 1,249 | 43,000 | 1,249 |
| 2017-06-09 | 1,237 | 1,249 | 1,230 | 1,232 | 104,000 | 1,232 |
| 2017-06-08 | 1,230 | 1,254 | 1,228 | 1,230 | 34,000 | 1,230 |
| 2017-06-07 | 1,215 | 1,237 | 1,207 | 1,220 | 46,000 | 1,220 |
| 2017-06-06 | 1,215 | 1,217 | 1,202 | 1,207 | 39,000 | 1,207 |
| 2017-06-05 | 1,233 | 1,237 | 1,200 | 1,202 | 117,000 | 1,202 |
| 2017-06-02 | 1,234 | 1,242 | 1,222 | 1,233 | 67,000 | 1,233 |
| 2017-06-01 | 1,234 | 1,234 | 1,213 | 1,218 | 73,000 | 1,218 |
| 2017-05-31 | 1,246 | 1,246 | 1,234 | 1,234 | 18,000 | 1,234 |
| 2017-05-30 | 1,247 | 1,249 | 1,238 | 1,246 | 24,000 | 1,246 |
| 2017-05-29 | 1,243 | 1,245 | 1,222 | 1,233 | 21,000 | 1,233 |
| 2017-05-26 | 1,231 | 1,231 | 1,206 | 1,214 | 28,000 | 1,214 |
| 2017-05-25 | 1,238 | 1,245 | 1,217 | 1,217 | 88,000 | 1,217 |
| 2017-05-24 | 1,237 | 1,240 | 1,218 | 1,224 | 45,000 | 1,224 |
| 2017-05-23 | 1,199 | 1,222 | 1,199 | 1,212 | 46,000 | 1,212 |
| 2017-05-22 | 1,187 | 1,210 | 1,187 | 1,199 | 21,000 | 1,199 |
| 2017-05-19 | 1,195 | 1,195 | 1,186 | 1,187 | 38,000 | 1,187 |
| 2017-05-18 | 1,207 | 1,227 | 1,186 | 1,222 | 42,000 | 1,222 |
| 2017-05-17 | 1,236 | 1,242 | 1,218 | 1,237 | 48,000 | 1,237 |
| 2017-05-16 | 1,254 | 1,254 | 1,227 | 1,253 | 96,000 | 1,253 |
| 2017-05-15 | 1,180 | 1,226 | 1,180 | 1,224 | 70,000 | 1,224 |
| 2017-05-12 | 1,174 | 1,192 | 1,140 | 1,183 | 67,000 | 1,183 |
| 2017-05-11 | 1,170 | 1,183 | 1,161 | 1,174 | 52,000 | 1,174 |
| 2017-05-10 | 1,151 | 1,158 | 1,148 | 1,157 | 63,000 | 1,157 |
| 2017-05-09 | 1,155 | 1,156 | 1,148 | 1,151 | 59,000 | 1,151 |
| 2017-05-08 | 1,120 | 1,152 | 1,116 | 1,152 | 84,000 | 1,152 |
| 2017-05-02 | 1,110 | 1,131 | 1,091 | 1,115 | 100,000 | 1,115 |
| 2017-05-01 | 1,092 | 1,101 | 1,086 | 1,098 | 48,000 | 1,098 |
| 2017-04-28 | 1,090 | 1,095 | 1,090 | 1,092 | 22,000 | 1,092 |
| 2017-04-27 | 1,098 | 1,100 | 1,090 | 1,095 | 51,000 | 1,095 |
| 2017-04-26 | 1,096 | 1,096 | 1,077 | 1,094 | 23,000 | 1,094 |
| 2017-04-25 | 1,062 | 1,085 | 1,059 | 1,084 | 43,000 | 1,084 |
| 2017-04-24 | 1,051 | 1,078 | 1,048 | 1,076 | 70,000 | 1,076 |
| 2017-04-21 | 1,050 | 1,055 | 1,040 | 1,053 | 52,000 | 1,053 |
| 2017-04-20 | 1,035 | 1,042 | 1,019 | 1,040 | 54,000 | 1,040 |
| 2017-04-19 | 1,028 | 1,043 | 1,017 | 1,021 | 78,000 | 1,021 |
| 2017-04-18 | 1,011 | 1,027 | 1,011 | 1,024 | 50,000 | 1,024 |
| 2017-04-17 | 983 | 1,001 | 983 | 996 | 27,000 | 996 |
| 2017-04-14 | 1,002 | 1,016 | 995 | 998 | 41,000 | 998 |
| 2017-04-13 | 1,019 | 1,019 | 1,003 | 1,016 | 41,000 | 1,016 |
| 2017-04-12 | 1,057 | 1,057 | 1,014 | 1,019 | 39,000 | 1,019 |
| 2017-04-11 | 1,037 | 1,050 | 1,027 | 1,037 | 52,000 | 1,037 |
| 2017-04-10 | 1,029 | 1,041 | 1,023 | 1,037 | 42,000 | 1,037 |
| 2017-04-07 | 1,046 | 1,059 | 1,035 | 1,037 | 65,000 | 1,037 |
| 2017-04-06 | 1,079 | 1,096 | 1,036 | 1,046 | 73,000 | 1,046 |
| 2017-04-05 | 1,049 | 1,073 | 1,042 | 1,056 | 45,000 | 1,056 |
| 2017-04-04 | 1,090 | 1,090 | 1,042 | 1,049 | 61,000 | 1,049 |
| 2017-04-03 | 1,060 | 1,080 | 1,060 | 1,077 | 41,000 | 1,077 |
| 2017-03-31 | 1,089 | 1,098 | 1,060 | 1,060 | 63,000 | 1,060 |
| 2017-03-30 | 1,091 | 1,091 | 1,070 | 1,073 | 41,000 | 1,073 |
| 2017-03-29 | 1,056 | 1,087 | 1,039 | 1,087 | 56,000 | 1,087 |
| 2017-03-28 | 1,083 | 1,085 | 1,072 | 1,074 | 56,000 | 1,074 |
| 2017-03-27 | 1,073 | 1,075 | 1,061 | 1,066 | 39,000 | 1,066 |
| 2017-03-24 | 1,049 | 1,080 | 1,049 | 1,070 | 36,000 | 1,070 |
| 2017-03-23 | 1,054 | 1,070 | 1,022 | 1,066 | 50,000 | 1,066 |
| 2017-03-22 | 1,064 | 1,070 | 1,033 | 1,034 | 63,000 | 1,034 |
| 2017-03-21 | 1,049 | 1,068 | 1,049 | 1,064 | 44,000 | 1,064 |
| 2017-03-17 | 1,058 | 1,075 | 1,041 | 1,049 | 549,000 | 1,049 |
| 2017-03-16 | 1,095 | 1,095 | 1,048 | 1,075 | 68,000 | 1,075 |
| 2017-03-15 | 1,075 | 1,100 | 1,075 | 1,095 | 34,000 | 1,095 |
| 2017-03-14 | 1,040 | 1,098 | 1,035 | 1,098 | 70,000 | 1,098 |
| 2017-03-13 | 1,086 | 1,086 | 1,048 | 1,058 | 94,000 | 1,058 |
| 2017-03-10 | 1,067 | 1,092 | 1,049 | 1,072 | 115,000 | 1,072 |
| 2017-03-09 | 1,082 | 1,082 | 1,038 | 1,038 | 110,000 | 1,038 |
| 2017-03-08 | 1,058 | 1,087 | 1,058 | 1,082 | 63,000 | 1,082 |
| 2017-03-07 | 1,099 | 1,099 | 1,072 | 1,073 | 53,000 | 1,073 |
| 2017-03-06 | 1,069 | 1,096 | 1,068 | 1,086 | 63,000 | 1,086 |
| 2017-03-03 | 1,074 | 1,074 | 1,049 | 1,054 | 111,000 | 1,054 |
| 2017-03-02 | 1,010 | 1,079 | 1,003 | 1,071 | 150,000 | 1,071 |
| 2017-03-01 | 985 | 1,002 | 982 | 996 | 98,000 | 996 |
| 2017-02-28 | 986 | 995 | 976 | 976 | 92,000 | 976 |
| 2017-02-27 | 969 | 986 | 967 | 984 | 59,000 | 984 |
| 2017-02-24 | 974 | 989 | 969 | 987 | 64,000 | 987 |
| 2017-02-23 | 967 | 980 | 956 | 979 | 73,000 | 979 |
| 2017-02-22 | 981 | 981 | 951 | 967 | 71,000 | 967 |
| 2017-02-21 | 966 | 993 | 952 | 981 | 72,000 | 981 |
| 2017-02-20 | 956 | 970 | 941 | 961 | 33,000 | 961 |
| 2017-02-17 | 947 | 970 | 941 | 963 | 45,000 | 963 |
| 2017-02-16 | 948 | 957 | 938 | 943 | 55,000 | 943 |
| 2017-02-15 | 940 | 948 | 936 | 944 | 36,000 | 944 |
| 2017-02-14 | 959 | 959 | 937 | 941 | 51,000 | 941 |
| 2017-02-13 | 930 | 963 | 926 | 954 | 65,000 | 954 |
| 2017-02-10 | 925 | 937 | 924 | 926 | 34,000 | 926 |
| 2017-02-09 | 964 | 964 | 907 | 916 | 48,000 | 916 |
| 2017-02-08 | 942 | 965 | 940 | 964 | 35,000 | 964 |
| 2017-02-07 | 943 | 949 | 929 | 942 | 46,000 | 942 |
| 2017-02-06 | 969 | 969 | 946 | 951 | 32,000 | 951 |
| 2017-02-03 | 958 | 973 | 955 | 955 | 26,000 | 955 |
| 2017-02-02 | 980 | 980 | 961 | 963 | 42,000 | 963 |
| 2017-02-01 | 955 | 975 | 950 | 975 | 45,000 | 975 |
| 2017-01-31 | 964 | 968 | 949 | 959 | 41,000 | 959 |
| 2017-01-30 | 950 | 973 | 950 | 964 | 32,000 | 964 |
| 2017-01-27 | 968 | 968 | 950 | 950 | 14,000 | 950 |
| 2017-01-26 | 978 | 978 | 958 | 960 | 14,000 | 960 |
| 2017-01-25 | 963 | 976 | 950 | 972 | 12,000 | 972 |
| 2017-01-24 | 958 | 960 | 958 | 960 | 2,000 | 960 |
| 2017-01-23 | 971 | 973 | 945 | 956 | 32,000 | 956 |
| 2017-01-20 | 963 | 978 | 959 | 971 | 22,000 | 971 |
| 2017-01-19 | 943 | 963 | 943 | 963 | 19,000 | 963 |
| 2017-01-18 | 949 | 956 | 940 | 943 | 25,000 | 943 |
| 2017-01-17 | 945 | 960 | 945 | 950 | 19,000 | 950 |
| 2017-01-16 | 969 | 971 | 951 | 957 | 27,000 | 957 |
| 2017-01-13 | 964 | 980 | 952 | 978 | 26,000 | 978 |
| 2017-01-12 | 960 | 965 | 953 | 964 | 38,000 | 964 |
| 2017-01-11 | 969 | 970 | 954 | 960 | 17,000 | 960 |
| 2017-01-10 | 962 | 971 | 955 | 965 | 40,000 | 965 |
| 2017-01-06 | 965 | 970 | 958 | 962 | 54,000 | 962 |
| 2017-01-05 | 982 | 982 | 968 | 977 | 20,000 | 977 |
| 2017-01-04 | 980 | 982 | 974 | 980 | 77,000 | 980 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2017-09-27]1株→0.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1988-03-28]1株→1.03株 [1983-03-28]1株→1.1株
