1997 暁飯島工業(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 | 1,450 | 1,450 | 1,448 | 1,450 | 1,700 | 1,450 |
| 2017-12-28 | 1,457 | 1,459 | 1,450 | 1,459 | 2,000 | 1,459 |
| 2017-12-27 | 1,449 | 1,455 | 1,449 | 1,455 | 3,100 | 1,455 |
| 2017-12-26 | 1,444 | 1,450 | 1,432 | 1,449 | 3,500 | 1,449 |
| 2017-12-25 | 1,442 | 1,442 | 1,403 | 1,403 | 2,900 | 1,403 |
| 2017-12-22 | 1,440 | 1,450 | 1,435 | 1,435 | 1,400 | 1,435 |
| 2017-12-21 | 1,464 | 1,464 | 1,427 | 1,440 | 5,500 | 1,440 |
| 2017-12-20 | 1,399 | 1,413 | 1,399 | 1,413 | 4,300 | 1,413 |
| 2017-12-19 | 1,385 | 1,385 | 1,375 | 1,375 | 1,900 | 1,375 |
| 2017-12-18 | 1,358 | 1,385 | 1,358 | 1,385 | 6,400 | 1,385 |
| 2017-12-15 | 1,358 | 1,375 | 1,356 | 1,356 | 3,200 | 1,356 |
| 2017-12-14 | 1,354 | 1,382 | 1,350 | 1,381 | 2,300 | 1,381 |
| 2017-12-13 | 1,363 | 1,363 | 1,355 | 1,355 | 5,000 | 1,355 |
| 2017-12-12 | 1,360 | 1,361 | 1,360 | 1,360 | 1,100 | 1,360 |
| 2017-12-11 | 1,375 | 1,399 | 1,350 | 1,350 | 1,400 | 1,350 |
| 2017-12-08 | 1,372 | 1,372 | 1,368 | 1,370 | 2,000 | 1,370 |
| 2017-12-07 | 1,349 | 1,371 | 1,349 | 1,370 | 8,800 | 1,370 |
| 2017-12-06 | 1,361 | 1,361 | 1,343 | 1,343 | 3,800 | 1,343 |
| 2017-12-05 | 1,392 | 1,392 | 1,364 | 1,364 | 2,200 | 1,364 |
| 2017-12-04 | 1,400 | 1,400 | 1,384 | 1,384 | 1,000 | 1,384 |
| 2017-12-01 | 1,395 | 1,395 | 1,379 | 1,379 | 200 | 1,379 |
| 2017-11-30 | 1,379 | 1,379 | 1,370 | 1,370 | 2,100 | 1,370 |
| 2017-11-29 | 1,400 | 1,400 | 1,380 | 1,390 | 600 | 1,390 |
| 2017-11-28 | 1,410 | 1,434 | 1,400 | 1,400 | 2,200 | 1,400 |
| 2017-11-27 | 1,386 | 1,405 | 1,362 | 1,405 | 13,900 | 1,405 |
| 2017-11-24 | 1,387 | 1,387 | 1,356 | 1,367 | 3,200 | 1,367 |
| 2017-11-22 | 1,356 | 1,387 | 1,356 | 1,387 | 10,500 | 1,387 |
| 2017-11-21 | 1,345 | 1,356 | 1,340 | 1,356 | 3,200 | 1,356 |
| 2017-11-20 | 1,323 | 1,345 | 1,317 | 1,345 | 5,500 | 1,345 |
| 2017-11-17 | 1,320 | 1,321 | 1,317 | 1,317 | 800 | 1,317 |
| 2017-11-16 | 1,320 | 1,322 | 1,303 | 1,315 | 1,000 | 1,315 |
| 2017-11-15 | 1,323 | 1,325 | 1,300 | 1,315 | 3,100 | 1,315 |
| 2017-11-13 | 1,320 | 1,324 | 1,305 | 1,321 | 2,000 | 1,321 |
| 2017-11-10 | 1,310 | 1,320 | 1,299 | 1,307 | 5,700 | 1,307 |
| 2017-11-09 | 1,320 | 1,320 | 1,310 | 1,311 | 1,100 | 1,311 |
| 2017-11-08 | 1,320 | 1,320 | 1,308 | 1,320 | 800 | 1,320 |
| 2017-11-07 | 1,325 | 1,325 | 1,302 | 1,320 | 4,700 | 1,320 |
| 2017-11-06 | 1,330 | 1,330 | 1,300 | 1,325 | 4,700 | 1,325 |
| 2017-11-02 | 1,326 | 1,330 | 1,326 | 1,330 | 600 | 1,330 |
| 2017-11-01 | 1,325 | 1,330 | 1,325 | 1,325 | 5,300 | 1,325 |
| 2017-10-31 | 1,335 | 1,335 | 1,305 | 1,325 | 3,400 | 1,325 |
| 2017-10-30 | 1,313 | 1,330 | 1,313 | 1,330 | 12,600 | 1,330 |
| 2017-10-27 | 1,303 | 1,316 | 1,303 | 1,313 | 2,900 | 1,313 |
| 2017-10-26 | 1,302 | 1,310 | 1,297 | 1,303 | 3,300 | 1,303 |
| 2017-10-25 | 1,313 | 1,313 | 1,300 | 1,307 | 7,900 | 1,307 |
| 2017-10-24 | 1,309 | 1,309 | 1,292 | 1,294 | 1,200 | 1,294 |
| 2017-10-23 | 1,305 | 1,305 | 1,294 | 1,304 | 3,200 | 1,304 |
| 2017-10-20 | 1,310 | 1,319 | 1,305 | 1,305 | 1,600 | 1,305 |
| 2017-10-19 | 1,305 | 1,315 | 1,293 | 1,312 | 5,000 | 1,312 |
| 2017-10-18 | 1,317 | 1,318 | 1,309 | 1,309 | 4,500 | 1,309 |
| 2017-10-17 | 1,305 | 1,319 | 1,305 | 1,317 | 3,000 | 1,317 |
| 2017-10-16 | 1,281 | 1,329 | 1,281 | 1,329 | 23,000 | 1,329 |
| 2017-10-13 | 1,382 | 1,386 | 1,310 | 1,337 | 15,300 | 1,337 |
| 2017-10-12 | 1,310 | 1,388 | 1,310 | 1,388 | 9,500 | 1,388 |
| 2017-10-11 | 1,307 | 1,310 | 1,307 | 1,307 | 1,600 | 1,307 |
| 2017-10-10 | 1,301 | 1,306 | 1,291 | 1,306 | 16,000 | 1,306 |
| 2017-10-06 | 1,310 | 1,313 | 1,303 | 1,306 | 1,800 | 1,306 |
| 2017-10-05 | 1,323 | 1,323 | 1,304 | 1,310 | 3,300 | 1,310 |
| 2017-10-04 | 1,311 | 1,316 | 1,301 | 1,312 | 4,500 | 1,312 |
| 2017-10-03 | 1,292 | 1,298 | 1,292 | 1,298 | 2,400 | 1,298 |
| 2017-10-02 | 1,310 | 1,310 | 1,275 | 1,292 | 11,900 | 1,292 |
| 2017-09-29 | 1,294 | 1,320 | 1,294 | 1,320 | 8,400 | 1,320 |
| 2017-09-28 | 1,277 | 1,300 | 1,271 | 1,294 | 4,800 | 1,294 |
| 2017-09-27 | 1,267 | 1,277 | 1,256 | 1,277 | 2,400 | 1,277 |
| 2017-09-26 | 1,262 | 1,262 | 1,257 | 1,257 | 3,500 | 1,257 |
| 2017-09-25 | 1,243 | 1,259 | 1,235 | 1,259 | 6,300 | 1,259 |
| 2017-09-22 | 1,238 | 1,239 | 1,225 | 1,228 | 4,500 | 1,228 |
| 2017-09-21 | 1,237 | 1,237 | 1,230 | 1,230 | 1,700 | 1,230 |
| 2017-09-20 | 1,225 | 1,228 | 1,209 | 1,225 | 7,900 | 1,225 |
| 2017-09-19 | 1,224 | 1,232 | 1,172 | 1,205 | 26,000 | 1,205 |
| 2017-09-15 | 1,250 | 1,250 | 1,218 | 1,223 | 9,500 | 1,223 |
| 2017-09-14 | 1,254 | 1,256 | 1,248 | 1,248 | 1,800 | 1,248 |
| 2017-09-13 | 1,252 | 1,255 | 1,252 | 1,254 | 2,600 | 1,254 |
| 2017-09-12 | 1,252 | 1,252 | 1,248 | 1,250 | 1,700 | 1,250 |
| 2017-09-11 | 1,240 | 1,252 | 1,240 | 1,252 | 3,800 | 1,252 |
| 2017-09-08 | 1,242 | 1,243 | 1,235 | 1,243 | 1,700 | 1,243 |
| 2017-09-07 | 1,243 | 1,250 | 1,242 | 1,242 | 3,600 | 1,242 |
| 2017-09-06 | 1,251 | 1,251 | 1,241 | 1,247 | 8,700 | 1,247 |
| 2017-09-05 | 1,293 | 1,293 | 1,256 | 1,256 | 12,900 | 1,256 |
| 2017-09-04 | 1,297 | 1,310 | 1,288 | 1,289 | 3,800 | 1,289 |
| 2017-09-01 | 1,299 | 1,308 | 1,296 | 1,296 | 1,500 | 1,296 |
| 2017-08-31 | 1,280 | 1,303 | 1,279 | 1,303 | 5,600 | 1,303 |
| 2017-08-30 | 1,291 | 1,292 | 1,274 | 1,284 | 8,500 | 1,284 |
| 2017-08-29 | 1,277 | 1,312 | 1,277 | 1,293 | 10,900 | 1,293 |
| 2017-08-28 | 1,324 | 1,348 | 1,321 | 1,329 | 12,200 | 1,329 |
| 2017-08-25 | 1,320 | 1,335 | 1,320 | 1,328 | 6,100 | 1,328 |
| 2017-08-24 | 1,326 | 1,338 | 1,320 | 1,335 | 4,700 | 1,335 |
| 2017-08-23 | 1,332 | 1,342 | 1,327 | 1,330 | 6,900 | 1,330 |
| 2017-08-22 | 1,333 | 1,345 | 1,332 | 1,332 | 3,500 | 1,332 |
| 2017-08-21 | 1,343 | 1,343 | 1,328 | 1,342 | 1,900 | 1,342 |
| 2017-08-18 | 1,330 | 1,346 | 1,320 | 1,333 | 3,100 | 1,333 |
| 2017-08-17 | 1,322 | 1,350 | 1,322 | 1,343 | 6,200 | 1,343 |
| 2017-08-16 | 1,320 | 1,335 | 1,319 | 1,328 | 2,100 | 1,328 |
| 2017-08-15 | 1,323 | 1,323 | 1,304 | 1,317 | 4,400 | 1,317 |
| 2017-08-14 | 1,319 | 1,319 | 1,288 | 1,305 | 7,400 | 1,305 |
| 2017-08-10 | 1,339 | 1,353 | 1,335 | 1,335 | 8,800 | 1,335 |
| 2017-08-09 | 1,396 | 1,396 | 1,336 | 1,349 | 29,100 | 1,349 |
| 2017-08-08 | 1,395 | 1,395 | 1,380 | 1,388 | 7,300 | 1,388 |
| 2017-08-07 | 1,370 | 1,408 | 1,370 | 1,391 | 10,600 | 1,391 |
| 2017-08-04 | 1,360 | 1,367 | 1,354 | 1,367 | 3,800 | 1,367 |
| 2017-08-03 | 1,367 | 1,370 | 1,350 | 1,367 | 3,200 | 1,367 |
| 2017-08-02 | 1,354 | 1,365 | 1,348 | 1,359 | 7,800 | 1,359 |
| 2017-08-01 | 1,351 | 1,368 | 1,351 | 1,357 | 6,600 | 1,357 |
| 2017-07-31 | 1,368 | 1,368 | 1,335 | 1,353 | 5,900 | 1,353 |
| 2017-07-28 | 1,380 | 1,384 | 1,367 | 1,370 | 3,800 | 1,370 |
| 2017-07-27 | 1,373 | 1,390 | 1,362 | 1,373 | 9,000 | 1,373 |
| 2017-07-26 | 1,375 | 1,379 | 1,366 | 1,374 | 9,400 | 1,374 |
| 2017-07-25 | 1,358 | 1,363 | 1,350 | 1,360 | 7,000 | 1,360 |
| 2017-07-24 | 1,335 | 1,335 | 1,325 | 1,335 | 5,900 | 1,335 |
| 2017-07-21 | 1,330 | 1,331 | 1,325 | 1,329 | 5,300 | 1,329 |
| 2017-07-20 | 1,330 | 1,334 | 1,320 | 1,330 | 9,300 | 1,330 |
| 2017-07-19 | 1,327 | 1,335 | 1,309 | 1,328 | 5,400 | 1,328 |
| 2017-07-18 | 1,325 | 1,330 | 1,311 | 1,326 | 7,900 | 1,326 |
| 2017-07-14 | 1,319 | 1,337 | 1,315 | 1,325 | 8,200 | 1,325 |
| 2017-07-13 | 1,335 | 1,340 | 1,291 | 1,317 | 15,900 | 1,317 |
| 2017-07-12 | 1,345 | 1,346 | 1,299 | 1,323 | 19,000 | 1,323 |
| 2017-07-11 | 1,364 | 1,365 | 1,331 | 1,335 | 23,900 | 1,335 |
| 2017-07-10 | 1,350 | 1,395 | 1,318 | 1,334 | 39,900 | 1,334 |
| 2017-07-07 | 1,326 | 1,327 | 1,272 | 1,298 | 60,800 | 1,298 |
| 2017-07-06 | 1,407 | 1,585 | 1,350 | 1,362 | 224,500 | 1,362 |
| 2017-07-05 | 1,273 | 1,393 | 1,254 | 1,347 | 364,900 | 1,347 |
| 2017-07-04 | 1,115 | 1,119 | 1,061 | 1,093 | 13,800 | 1,093 |
| 2017-07-03 | 1,100 | 1,114 | 1,100 | 1,114 | 5,700 | 1,114 |
| 2017-06-30 | 1,114 | 1,114 | 1,100 | 1,105 | 7,000 | 1,105 |
| 2017-06-29 | 1,100 | 1,124 | 1,100 | 1,111 | 3,900 | 1,111 |
| 2017-06-28 | 1,101 | 1,122 | 1,101 | 1,119 | 5,200 | 1,119 |
| 2017-06-27 | 1,101 | 1,150 | 1,087 | 1,106 | 7,600 | 1,106 |
| 2017-06-26 | 1,099 | 1,103 | 1,080 | 1,100 | 3,500 | 1,100 |
| 2017-06-23 | 1,091 | 1,102 | 1,091 | 1,099 | 3,100 | 1,099 |
| 2017-06-22 | 1,117 | 1,117 | 1,092 | 1,093 | 4,000 | 1,093 |
| 2017-06-21 | 1,080 | 1,122 | 1,067 | 1,120 | 5,100 | 1,120 |
| 2017-06-20 | 1,079 | 1,080 | 1,067 | 1,080 | 2,500 | 1,080 |
| 2017-06-19 | 1,070 | 1,079 | 1,067 | 1,079 | 1,200 | 1,079 |
| 2017-06-16 | 1,069 | 1,074 | 1,069 | 1,074 | 800 | 1,074 |
| 2017-06-15 | 1,075 | 1,078 | 1,072 | 1,072 | 1,400 | 1,072 |
| 2017-06-14 | 1,068 | 1,081 | 1,068 | 1,081 | 1,200 | 1,081 |
| 2017-06-13 | 1,067 | 1,084 | 1,067 | 1,071 | 500 | 1,071 |
| 2017-06-12 | 1,066 | 1,087 | 1,066 | 1,067 | 1,000 | 1,067 |
| 2017-06-09 | 1,065 | 1,077 | 1,065 | 1,077 | 600 | 1,077 |
| 2017-06-08 | 1,071 | 1,087 | 1,056 | 1,087 | 1,300 | 1,087 |
| 2017-06-07 | 1,055 | 1,083 | 1,054 | 1,076 | 2,500 | 1,076 |
| 2017-06-06 | 1,073 | 1,085 | 1,052 | 1,055 | 6,300 | 1,055 |
| 2017-06-05 | 1,080 | 1,085 | 1,075 | 1,085 | 1,300 | 1,085 |
| 2017-06-02 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2017-06-01 | 1,090 | 1,090 | 1,088 | 1,088 | 300 | 1,088 |
| 2017-05-31 | 1,064 | 1,093 | 1,064 | 1,091 | 400 | 1,091 |
| 2017-05-30 | 1,070 | 1,079 | 1,070 | 1,079 | 800 | 1,079 |
| 2017-05-29 | 1,066 | 1,071 | 1,066 | 1,071 | 900 | 1,071 |
| 2017-05-26 | 1,097 | 1,097 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2017-05-25 | 1,077 | 1,110 | 1,045 | 1,110 | 7,200 | 1,110 |
| 2017-05-24 | 1,077 | 1,077 | 1,053 | 1,075 | 900 | 1,075 |
| 2017-05-23 | 1,049 | 1,075 | 1,049 | 1,075 | 2,600 | 1,075 |
| 2017-05-22 | 1,037 | 1,050 | 1,031 | 1,049 | 2,600 | 1,049 |
| 2017-05-19 | 1,015 | 1,030 | 1,015 | 1,030 | 1,100 | 1,030 |
| 2017-05-18 | 1,020 | 1,025 | 1,015 | 1,015 | 1,400 | 1,015 |
| 2017-05-17 | 1,021 | 1,035 | 1,021 | 1,035 | 4,200 | 1,035 |
| 2017-05-16 | 1,010 | 1,038 | 1,010 | 1,038 | 4,000 | 1,038 |
| 2017-05-15 | 1,015 | 1,015 | 1,008 | 1,010 | 1,300 | 1,010 |
| 2017-05-12 | 1,008 | 1,008 | 1,008 | 1,008 | 200 | 1,008 |
| 2017-05-11 | 1,013 | 1,016 | 1,005 | 1,016 | 2,100 | 1,016 |
| 2017-05-10 | 1,019 | 1,019 | 1,012 | 1,013 | 1,500 | 1,013 |
| 2017-05-09 | 1,010 | 1,015 | 1,010 | 1,015 | 600 | 1,015 |
| 2017-05-08 | 1,002 | 1,014 | 1,000 | 1,014 | 1,800 | 1,014 |
| 2017-05-02 | 990 | 999 | 990 | 999 | 1,500 | 999 |
| 2017-05-01 | 989 | 990 | 989 | 990 | 800 | 990 |
| 2017-04-28 | 1,004 | 1,004 | 986 | 986 | 1,600 | 986 |
| 2017-04-27 | 991 | 1,004 | 991 | 1,004 | 300 | 1,004 |
| 2017-04-26 | 998 | 1,000 | 998 | 1,000 | 400 | 1,000 |
| 2017-04-25 | 977 | 998 | 977 | 998 | 2,700 | 998 |
| 2017-04-24 | 989 | 989 | 966 | 979 | 5,500 | 979 |
| 2017-04-21 | 980 | 983 | 975 | 976 | 1,500 | 976 |
| 2017-04-20 | 972 | 973 | 972 | 973 | 4,100 | 973 |
| 2017-04-19 | 958 | 970 | 958 | 970 | 5,100 | 970 |
| 2017-04-18 | 950 | 958 | 950 | 958 | 9,000 | 958 |
| 2017-04-17 | 928 | 943 | 928 | 941 | 5,100 | 941 |
| 2017-04-14 | 935 | 944 | 930 | 930 | 5,600 | 930 |
| 2017-04-13 | 935 | 938 | 935 | 935 | 6,700 | 935 |
| 2017-04-12 | 970 | 970 | 930 | 947 | 7,800 | 947 |
| 2017-04-11 | 982 | 982 | 977 | 981 | 2,500 | 981 |
| 2017-04-10 | 979 | 979 | 979 | 979 | 300 | 979 |
| 2017-04-07 | 981 | 982 | 971 | 981 | 11,500 | 981 |
| 2017-04-06 | 1,053 | 1,053 | 982 | 983 | 12,600 | 983 |
| 2017-04-05 | 1,017 | 1,029 | 1,001 | 1,029 | 5,600 | 1,029 |
| 2017-04-04 | 1,045 | 1,045 | 992 | 1,013 | 4,500 | 1,013 |
| 2017-04-03 | 1,051 | 1,059 | 1,042 | 1,045 | 3,100 | 1,045 |
| 2017-03-31 | 1,052 | 1,060 | 1,052 | 1,060 | 1,500 | 1,060 |
| 2017-03-30 | 1,052 | 1,052 | 1,046 | 1,050 | 1,800 | 1,050 |
| 2017-03-29 | 1,048 | 1,059 | 1,048 | 1,059 | 1,600 | 1,059 |
| 2017-03-28 | 1,038 | 1,045 | 1,033 | 1,045 | 3,500 | 1,045 |
| 2017-03-27 | 1,042 | 1,042 | 1,041 | 1,042 | 800 | 1,042 |
| 2017-03-24 | 1,043 | 1,043 | 1,033 | 1,034 | 2,800 | 1,034 |
| 2017-03-23 | 1,047 | 1,047 | 1,031 | 1,039 | 800 | 1,039 |
| 2017-03-22 | 1,050 | 1,050 | 1,037 | 1,047 | 3,400 | 1,047 |
| 2017-03-21 | 1,060 | 1,060 | 1,051 | 1,051 | 900 | 1,051 |
| 2017-03-17 | 1,069 | 1,070 | 1,046 | 1,070 | 6,900 | 1,070 |
| 2017-03-16 | 1,050 | 1,073 | 1,050 | 1,053 | 8,300 | 1,053 |
| 2017-03-15 | 1,039 | 1,049 | 1,037 | 1,037 | 2,600 | 1,037 |
| 2017-03-14 | 1,038 | 1,041 | 1,038 | 1,041 | 400 | 1,041 |
| 2017-03-13 | 1,055 | 1,055 | 1,036 | 1,036 | 2,900 | 1,036 |
| 2017-03-10 | 1,057 | 1,069 | 1,057 | 1,069 | 2,500 | 1,069 |
| 2017-03-09 | 1,070 | 1,086 | 1,056 | 1,056 | 10,500 | 1,056 |
| 2017-03-08 | 1,028 | 1,075 | 1,028 | 1,051 | 9,500 | 1,051 |
| 2017-03-07 | 1,014 | 1,033 | 1,014 | 1,014 | 9,200 | 1,014 |
| 2017-03-06 | 1,007 | 1,014 | 1,007 | 1,014 | 5,300 | 1,014 |
| 2017-03-03 | 1,005 | 1,014 | 1,002 | 1,006 | 17,500 | 1,006 |
| 2017-03-02 | 1,010 | 1,012 | 1,002 | 1,006 | 5,700 | 1,006 |
| 2017-03-01 | 1,015 | 1,015 | 1,000 | 1,000 | 5,700 | 1,000 |
| 2017-02-28 | 1,006 | 1,015 | 1,006 | 1,015 | 3,700 | 1,015 |
| 2017-02-27 | 1,015 | 1,015 | 979 | 1,006 | 2,800 | 1,006 |
| 2017-02-24 | 1,001 | 1,001 | 1,000 | 1,001 | 2,200 | 1,001 |
| 2017-02-23 | 1,001 | 1,002 | 1,000 | 1,001 | 2,300 | 1,001 |
| 2017-02-22 | 985 | 1,002 | 985 | 1,000 | 14,200 | 1,000 |
| 2017-02-21 | 993 | 993 | 981 | 981 | 2,000 | 981 |
| 2017-02-20 | 996 | 996 | 986 | 986 | 2,700 | 986 |
| 2017-02-17 | 976 | 976 | 974 | 976 | 5,900 | 976 |
| 2017-02-16 | 975 | 981 | 975 | 976 | 3,500 | 976 |
| 2017-02-15 | 963 | 988 | 963 | 978 | 4,600 | 978 |
| 2017-02-14 | 961 | 961 | 961 | 961 | 700 | 961 |
| 2017-02-13 | 960 | 960 | 950 | 960 | 1,900 | 960 |
| 2017-02-10 | 962 | 963 | 944 | 957 | 2,600 | 957 |
| 2017-02-09 | 959 | 960 | 952 | 960 | 5,200 | 960 |
| 2017-02-08 | 950 | 952 | 950 | 951 | 700 | 951 |
| 2017-02-07 | 943 | 950 | 943 | 945 | 7,200 | 945 |
| 2017-02-06 | 960 | 960 | 947 | 956 | 1,200 | 956 |
| 2017-02-03 | 944 | 951 | 944 | 945 | 7,300 | 945 |
| 2017-02-02 | 940 | 944 | 940 | 944 | 200 | 944 |
| 2017-02-01 | 943 | 943 | 934 | 935 | 1,500 | 935 |
| 2017-01-31 | 948 | 948 | 945 | 945 | 1,900 | 945 |
| 2017-01-30 | 949 | 950 | 949 | 950 | 6,700 | 950 |
| 2017-01-27 | 942 | 945 | 942 | 945 | 800 | 945 |
| 2017-01-26 | 945 | 945 | 937 | 941 | 1,600 | 941 |
| 2017-01-25 | 944 | 945 | 944 | 945 | 3,000 | 945 |
| 2017-01-24 | 942 | 942 | 941 | 941 | 2,100 | 941 |
| 2017-01-23 | 942 | 942 | 932 | 934 | 1,200 | 934 |
| 2017-01-20 | 942 | 943 | 938 | 939 | 2,700 | 939 |
| 2017-01-19 | 942 | 942 | 934 | 939 | 1,200 | 939 |
| 2017-01-18 | 934 | 936 | 930 | 936 | 1,500 | 936 |
| 2017-01-17 | 945 | 945 | 935 | 939 | 1,300 | 939 |
| 2017-01-16 | 948 | 948 | 941 | 941 | 1,900 | 941 |
| 2017-01-13 | 944 | 949 | 944 | 944 | 2,100 | 944 |
| 2017-01-12 | 942 | 950 | 942 | 946 | 4,700 | 946 |
| 2017-01-11 | 946 | 946 | 942 | 945 | 2,000 | 945 |
| 2017-01-10 | 934 | 955 | 931 | 946 | 19,700 | 946 |
| 2017-01-06 | 933 | 944 | 932 | 944 | 4,900 | 944 |
| 2017-01-05 | 926 | 939 | 926 | 933 | 4,700 | 933 |
| 2017-01-04 | 920 | 937 | 920 | 925 | 4,000 | 925 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2015-02-25]1株→0.1株 [1994-08-26]1株→1.2株
