2217 モロゾフ(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 | 7,880 | 7,880 | 7,800 | 7,840 | 4,600 | 1,306.67 |
| 2017-12-28 | 7,850 | 7,890 | 7,840 | 7,880 | 4,800 | 1,313.33 |
| 2017-12-27 | 7,850 | 7,850 | 7,780 | 7,830 | 5,100 | 1,305 |
| 2017-12-26 | 7,730 | 7,790 | 7,690 | 7,780 | 5,600 | 1,296.67 |
| 2017-12-25 | 7,630 | 7,760 | 7,620 | 7,690 | 9,200 | 1,281.67 |
| 2017-12-22 | 7,630 | 7,670 | 7,530 | 7,530 | 8,300 | 1,255 |
| 2017-12-21 | 7,630 | 7,660 | 7,580 | 7,620 | 4,400 | 1,270 |
| 2017-12-20 | 7,610 | 7,640 | 7,600 | 7,630 | 3,500 | 1,271.67 |
| 2017-12-19 | 7,660 | 7,660 | 7,590 | 7,610 | 3,900 | 1,268.33 |
| 2017-12-18 | 7,660 | 7,660 | 7,590 | 7,610 | 6,600 | 1,268.33 |
| 2017-12-15 | 7,670 | 7,680 | 7,610 | 7,660 | 4,500 | 1,276.67 |
| 2017-12-14 | 7,690 | 7,700 | 7,620 | 7,670 | 5,400 | 1,278.33 |
| 2017-12-13 | 7,790 | 7,790 | 7,690 | 7,730 | 6,300 | 1,288.33 |
| 2017-12-12 | 7,740 | 7,800 | 7,730 | 7,750 | 3,500 | 1,291.67 |
| 2017-12-11 | 7,860 | 7,960 | 7,740 | 7,770 | 8,100 | 1,295 |
| 2017-12-08 | 7,810 | 7,940 | 7,810 | 7,860 | 8,400 | 1,310 |
| 2017-12-07 | 7,890 | 7,980 | 7,880 | 7,940 | 6,900 | 1,323.33 |
| 2017-12-06 | 7,990 | 8,060 | 7,800 | 7,800 | 13,200 | 1,300 |
| 2017-12-05 | 7,920 | 8,300 | 7,850 | 7,950 | 39,700 | 1,325 |
| 2017-12-04 | 7,500 | 7,660 | 7,500 | 7,660 | 8,100 | 1,276.67 |
| 2017-12-01 | 7,470 | 7,500 | 7,400 | 7,490 | 4,900 | 1,248.33 |
| 2017-11-30 | 7,420 | 7,570 | 7,420 | 7,470 | 2,900 | 1,245 |
| 2017-11-29 | 7,370 | 7,500 | 7,370 | 7,480 | 2,200 | 1,246.67 |
| 2017-11-28 | 7,510 | 7,510 | 7,360 | 7,410 | 3,000 | 1,235 |
| 2017-11-27 | 7,560 | 7,580 | 7,400 | 7,450 | 5,500 | 1,241.67 |
| 2017-11-24 | 7,440 | 7,550 | 7,440 | 7,540 | 5,900 | 1,256.67 |
| 2017-11-22 | 7,440 | 7,470 | 7,370 | 7,440 | 3,500 | 1,240 |
| 2017-11-21 | 7,260 | 7,450 | 7,260 | 7,440 | 6,700 | 1,240 |
| 2017-11-20 | 7,300 | 7,350 | 7,300 | 7,310 | 3,800 | 1,218.33 |
| 2017-11-17 | 7,450 | 7,450 | 7,300 | 7,300 | 3,300 | 1,216.67 |
| 2017-11-16 | 7,320 | 7,390 | 7,300 | 7,310 | 3,800 | 1,218.33 |
| 2017-11-15 | 7,370 | 7,410 | 7,310 | 7,320 | 6,200 | 1,220 |
| 2017-11-13 | 7,370 | 7,410 | 7,330 | 7,390 | 3,600 | 1,231.67 |
| 2017-11-10 | 7,380 | 7,460 | 7,380 | 7,380 | 3,200 | 1,230 |
| 2017-11-09 | 7,520 | 7,540 | 7,410 | 7,450 | 5,700 | 1,241.67 |
| 2017-11-08 | 7,470 | 7,500 | 7,470 | 7,490 | 1,100 | 1,248.33 |
| 2017-11-07 | 7,460 | 7,550 | 7,410 | 7,520 | 5,500 | 1,253.33 |
| 2017-11-06 | 7,420 | 7,530 | 7,420 | 7,460 | 8,200 | 1,243.33 |
| 2017-11-02 | 7,430 | 7,440 | 7,360 | 7,430 | 5,100 | 1,238.33 |
| 2017-11-01 | 7,450 | 7,470 | 7,410 | 7,460 | 4,400 | 1,243.33 |
| 2017-10-31 | 7,360 | 7,470 | 7,360 | 7,450 | 3,900 | 1,241.67 |
| 2017-10-30 | 7,450 | 7,450 | 7,410 | 7,450 | 5,500 | 1,241.67 |
| 2017-10-27 | 7,390 | 7,440 | 7,390 | 7,440 | 1,900 | 1,240 |
| 2017-10-26 | 7,440 | 7,440 | 7,360 | 7,390 | 3,900 | 1,231.67 |
| 2017-10-25 | 7,470 | 7,480 | 7,420 | 7,440 | 4,700 | 1,240 |
| 2017-10-24 | 7,400 | 7,450 | 7,370 | 7,450 | 6,000 | 1,241.67 |
| 2017-10-23 | 7,340 | 7,380 | 7,280 | 7,360 | 3,700 | 1,226.67 |
| 2017-10-20 | 7,220 | 7,340 | 7,190 | 7,340 | 6,500 | 1,223.33 |
| 2017-10-19 | 7,430 | 7,430 | 7,300 | 7,300 | 5,400 | 1,216.67 |
| 2017-10-18 | 7,290 | 7,450 | 7,270 | 7,430 | 7,800 | 1,238.33 |
| 2017-10-17 | 7,210 | 7,230 | 7,170 | 7,220 | 3,200 | 1,203.33 |
| 2017-10-16 | 7,160 | 7,250 | 7,150 | 7,250 | 10,100 | 1,208.33 |
| 2017-10-13 | 7,210 | 7,270 | 7,180 | 7,240 | 7,100 | 1,206.67 |
| 2017-10-12 | 7,250 | 7,280 | 7,210 | 7,210 | 6,700 | 1,201.67 |
| 2017-10-11 | 7,340 | 7,360 | 7,250 | 7,280 | 7,100 | 1,213.33 |
| 2017-10-10 | 7,380 | 7,430 | 7,300 | 7,340 | 7,300 | 1,223.33 |
| 2017-10-06 | 7,460 | 7,460 | 7,270 | 7,290 | 5,400 | 1,215 |
| 2017-10-05 | 7,430 | 7,490 | 7,370 | 7,370 | 4,400 | 1,228.33 |
| 2017-10-04 | 7,500 | 7,540 | 7,410 | 7,520 | 5,600 | 1,253.33 |
| 2017-10-03 | 7,280 | 7,470 | 7,270 | 7,450 | 6,500 | 1,241.67 |
| 2017-10-02 | 7,340 | 7,340 | 7,260 | 7,290 | 5,100 | 1,215 |
| 2017-09-29 | 7,330 | 7,330 | 7,240 | 7,240 | 3,900 | 1,206.67 |
| 2017-09-28 | 7,360 | 7,360 | 7,290 | 7,330 | 5,800 | 1,221.67 |
| 2017-09-27 | 7,440 | 7,450 | 7,330 | 7,400 | 3,000 | 1,233.33 |
| 2017-09-26 | 7,510 | 7,510 | 7,360 | 7,440 | 4,400 | 1,240 |
| 2017-09-25 | 7,590 | 7,600 | 7,410 | 7,450 | 5,300 | 1,241.67 |
| 2017-09-22 | 7,660 | 7,670 | 7,460 | 7,470 | 6,300 | 1,245 |
| 2017-09-21 | 7,700 | 7,700 | 7,570 | 7,660 | 4,900 | 1,276.67 |
| 2017-09-20 | 7,770 | 7,770 | 7,610 | 7,700 | 7,800 | 1,283.33 |
| 2017-09-19 | 7,780 | 7,780 | 7,650 | 7,780 | 7,700 | 1,296.67 |
| 2017-09-15 | 7,480 | 7,670 | 7,480 | 7,650 | 8,900 | 1,275 |
| 2017-09-14 | 7,670 | 7,700 | 7,530 | 7,550 | 6,600 | 1,258.33 |
| 2017-09-13 | 7,470 | 7,750 | 7,460 | 7,600 | 9,100 | 1,266.67 |
| 2017-09-12 | 7,590 | 7,590 | 7,420 | 7,460 | 5,000 | 1,243.33 |
| 2017-09-11 | 7,500 | 7,560 | 7,390 | 7,510 | 3,800 | 1,251.67 |
| 2017-09-08 | 7,370 | 7,540 | 7,330 | 7,500 | 6,800 | 1,250 |
| 2017-09-07 | 7,500 | 7,520 | 7,390 | 7,430 | 2,500 | 1,238.33 |
| 2017-09-06 | 7,400 | 7,580 | 7,310 | 7,500 | 6,400 | 1,250 |
| 2017-09-05 | 7,580 | 7,600 | 7,440 | 7,440 | 9,700 | 1,240 |
| 2017-09-04 | 7,740 | 7,740 | 7,660 | 7,660 | 4,200 | 1,276.67 |
| 2017-09-01 | 7,890 | 7,890 | 7,720 | 7,780 | 6,900 | 1,296.67 |
| 2017-08-31 | 7,810 | 7,900 | 7,720 | 7,780 | 6,800 | 1,296.67 |
| 2017-08-30 | 7,700 | 7,970 | 7,560 | 7,960 | 10,600 | 1,326.67 |
| 2017-08-29 | 7,570 | 7,700 | 7,540 | 7,700 | 4,900 | 1,283.33 |
| 2017-08-28 | 7,440 | 7,580 | 7,320 | 7,540 | 7,600 | 1,256.67 |
| 2017-08-25 | 7,400 | 7,500 | 7,290 | 7,460 | 6,900 | 1,243.33 |
| 2017-08-24 | 7,440 | 7,440 | 7,350 | 7,370 | 2,900 | 1,228.33 |
| 2017-08-23 | 7,440 | 7,470 | 7,350 | 7,440 | 6,900 | 1,240 |
| 2017-08-22 | 7,440 | 7,460 | 7,350 | 7,380 | 4,900 | 1,230 |
| 2017-08-21 | 7,280 | 7,500 | 7,190 | 7,500 | 7,200 | 1,250 |
| 2017-08-18 | 7,330 | 7,420 | 7,240 | 7,240 | 4,900 | 1,206.67 |
| 2017-08-17 | 7,180 | 7,340 | 7,110 | 7,340 | 8,500 | 1,223.33 |
| 2017-08-16 | 7,280 | 7,280 | 7,170 | 7,260 | 7,700 | 1,210 |
| 2017-08-15 | 7,150 | 7,310 | 7,150 | 7,180 | 6,500 | 1,196.67 |
| 2017-08-14 | 7,360 | 7,370 | 7,180 | 7,180 | 7,100 | 1,196.67 |
| 2017-08-10 | 7,480 | 7,480 | 7,340 | 7,360 | 6,900 | 1,226.67 |
| 2017-08-09 | 7,670 | 7,700 | 7,300 | 7,350 | 12,300 | 1,225 |
| 2017-08-08 | 7,350 | 7,680 | 7,350 | 7,600 | 16,200 | 1,266.67 |
| 2017-08-07 | 7,310 | 7,350 | 7,150 | 7,300 | 8,900 | 1,216.67 |
| 2017-08-04 | 7,140 | 7,300 | 7,140 | 7,270 | 10,500 | 1,211.67 |
| 2017-08-03 | 6,980 | 7,250 | 6,870 | 7,130 | 15,800 | 1,188.33 |
| 2017-08-02 | 6,840 | 6,980 | 6,780 | 6,950 | 7,800 | 1,158.33 |
| 2017-08-01 | 6,720 | 6,860 | 6,720 | 6,840 | 10,400 | 1,140 |
| 2017-07-31 | 6,630 | 7,000 | 6,630 | 6,820 | 18,700 | 1,136.67 |
| 2017-07-28 | 6,510 | 6,590 | 6,490 | 6,560 | 9,300 | 1,093.33 |
| 2017-07-27 | 6,500 | 6,600 | 6,450 | 6,590 | 25,700 | 1,098.33 |
| 2017-07-26 | 650 | 651 | 638 | 644 | 337,000 | 1,073.33 |
| 2017-07-25 | 669 | 669 | 650 | 654 | 159,000 | 1,090 |
| 2017-07-24 | 686 | 686 | 670 | 674 | 123,000 | 1,123.33 |
| 2017-07-21 | 694 | 694 | 685 | 686 | 58,000 | 1,143.33 |
| 2017-07-20 | 690 | 694 | 688 | 690 | 67,000 | 1,150 |
| 2017-07-19 | 683 | 690 | 682 | 687 | 50,000 | 1,145 |
| 2017-07-18 | 673 | 682 | 672 | 681 | 69,000 | 1,135 |
| 2017-07-14 | 666 | 678 | 666 | 671 | 48,000 | 1,118.33 |
| 2017-07-13 | 657 | 665 | 657 | 663 | 25,000 | 1,105 |
| 2017-07-12 | 653 | 660 | 653 | 656 | 40,000 | 1,093.33 |
| 2017-07-11 | 649 | 656 | 649 | 653 | 27,000 | 1,088.33 |
| 2017-07-10 | 643 | 655 | 643 | 650 | 69,000 | 1,083.33 |
| 2017-07-07 | 647 | 648 | 641 | 642 | 57,000 | 1,070 |
| 2017-07-06 | 644 | 650 | 644 | 647 | 36,000 | 1,078.33 |
| 2017-07-05 | 646 | 648 | 645 | 645 | 56,000 | 1,075 |
| 2017-07-04 | 645 | 648 | 643 | 646 | 66,000 | 1,076.67 |
| 2017-07-03 | 637 | 646 | 637 | 642 | 48,000 | 1,070 |
| 2017-06-30 | 640 | 643 | 635 | 637 | 46,000 | 1,061.67 |
| 2017-06-29 | 645 | 645 | 641 | 643 | 28,000 | 1,071.67 |
| 2017-06-28 | 650 | 650 | 641 | 641 | 62,000 | 1,068.33 |
| 2017-06-27 | 647 | 647 | 644 | 647 | 26,000 | 1,078.33 |
| 2017-06-26 | 645 | 645 | 642 | 645 | 23,000 | 1,075 |
| 2017-06-23 | 641 | 641 | 637 | 638 | 21,000 | 1,063.33 |
| 2017-06-22 | 641 | 644 | 635 | 641 | 33,000 | 1,068.33 |
| 2017-06-21 | 647 | 647 | 641 | 641 | 27,000 | 1,068.33 |
| 2017-06-20 | 642 | 648 | 642 | 647 | 28,000 | 1,078.33 |
| 2017-06-19 | 635 | 644 | 635 | 641 | 27,000 | 1,068.33 |
| 2017-06-16 | 635 | 636 | 631 | 635 | 31,000 | 1,058.33 |
| 2017-06-15 | 642 | 647 | 639 | 640 | 22,000 | 1,066.67 |
| 2017-06-14 | 647 | 650 | 642 | 642 | 29,000 | 1,070 |
| 2017-06-13 | 638 | 651 | 635 | 647 | 34,000 | 1,078.33 |
| 2017-06-12 | 631 | 638 | 630 | 638 | 28,000 | 1,063.33 |
| 2017-06-09 | 636 | 637 | 631 | 634 | 52,000 | 1,056.67 |
| 2017-06-08 | 638 | 640 | 637 | 640 | 39,000 | 1,066.67 |
| 2017-06-07 | 632 | 643 | 632 | 637 | 47,000 | 1,061.67 |
| 2017-06-06 | 641 | 643 | 627 | 629 | 54,000 | 1,048.33 |
| 2017-06-05 | 621 | 636 | 619 | 632 | 126,000 | 1,053.33 |
| 2017-06-02 | 613 | 614 | 603 | 612 | 78,000 | 1,020 |
| 2017-06-01 | 596 | 615 | 596 | 614 | 88,000 | 1,023.33 |
| 2017-05-31 | 596 | 599 | 593 | 596 | 40,000 | 993.33 |
| 2017-05-30 | 596 | 598 | 592 | 596 | 13,000 | 993.33 |
| 2017-05-29 | 598 | 598 | 595 | 596 | 21,000 | 993.33 |
| 2017-05-26 | 596 | 599 | 596 | 596 | 17,000 | 993.33 |
| 2017-05-25 | 598 | 600 | 597 | 597 | 22,000 | 995 |
| 2017-05-24 | 598 | 598 | 595 | 597 | 20,000 | 995 |
| 2017-05-23 | 595 | 598 | 593 | 595 | 23,000 | 991.67 |
| 2017-05-22 | 596 | 596 | 593 | 593 | 13,000 | 988.33 |
| 2017-05-19 | 588 | 592 | 586 | 592 | 29,000 | 986.67 |
| 2017-05-18 | 591 | 593 | 586 | 591 | 31,000 | 985 |
| 2017-05-17 | 593 | 595 | 588 | 595 | 15,000 | 991.67 |
| 2017-05-16 | 594 | 597 | 590 | 597 | 28,000 | 995 |
| 2017-05-15 | 583 | 593 | 581 | 591 | 46,000 | 985 |
| 2017-05-12 | 594 | 595 | 570 | 592 | 75,000 | 986.67 |
| 2017-05-11 | 594 | 595 | 590 | 593 | 30,000 | 988.33 |
| 2017-05-10 | 595 | 595 | 589 | 593 | 32,000 | 988.33 |
| 2017-05-09 | 591 | 597 | 591 | 595 | 49,000 | 991.67 |
| 2017-05-08 | 585 | 592 | 584 | 591 | 96,000 | 985 |
| 2017-05-02 | 595 | 595 | 585 | 588 | 33,000 | 980 |
| 2017-05-01 | 584 | 591 | 584 | 590 | 46,000 | 983.33 |
| 2017-04-28 | 590 | 590 | 576 | 577 | 54,000 | 961.67 |
| 2017-04-27 | 580 | 589 | 572 | 584 | 87,000 | 973.33 |
| 2017-04-26 | 573 | 578 | 570 | 573 | 32,000 | 955 |
| 2017-04-25 | 570 | 578 | 570 | 577 | 27,000 | 961.67 |
| 2017-04-24 | 565 | 580 | 564 | 573 | 61,000 | 955 |
| 2017-04-21 | 555 | 559 | 554 | 558 | 44,000 | 930 |
| 2017-04-20 | 565 | 565 | 555 | 556 | 60,000 | 926.67 |
| 2017-04-19 | 552 | 561 | 552 | 555 | 33,000 | 925 |
| 2017-04-18 | 560 | 560 | 553 | 555 | 18,000 | 925 |
| 2017-04-17 | 559 | 561 | 550 | 555 | 23,000 | 925 |
| 2017-04-14 | 554 | 557 | 550 | 555 | 31,000 | 925 |
| 2017-04-13 | 549 | 557 | 546 | 553 | 27,000 | 921.67 |
| 2017-04-12 | 560 | 560 | 550 | 551 | 22,000 | 918.33 |
| 2017-04-11 | 558 | 566 | 551 | 557 | 71,000 | 928.33 |
| 2017-04-10 | 575 | 578 | 554 | 561 | 49,000 | 935 |
| 2017-04-07 | 567 | 572 | 563 | 565 | 50,000 | 941.67 |
| 2017-04-06 | 566 | 567 | 557 | 557 | 55,000 | 928.33 |
| 2017-04-05 | 570 | 574 | 564 | 564 | 44,000 | 940 |
| 2017-04-04 | 578 | 586 | 568 | 569 | 53,000 | 948.33 |
| 2017-04-03 | 560 | 580 | 558 | 574 | 87,000 | 956.67 |
| 2017-03-31 | 578 | 578 | 553 | 553 | 70,000 | 921.67 |
| 2017-03-30 | 588 | 590 | 579 | 581 | 47,000 | 968.33 |
| 2017-03-29 | 588 | 600 | 580 | 594 | 66,000 | 990 |
| 2017-03-28 | 570 | 588 | 570 | 588 | 85,000 | 980 |
| 2017-03-27 | 576 | 580 | 568 | 568 | 59,000 | 946.67 |
| 2017-03-24 | 565 | 579 | 565 | 576 | 47,000 | 960 |
| 2017-03-23 | 556 | 563 | 555 | 563 | 37,000 | 938.33 |
| 2017-03-22 | 557 | 562 | 557 | 558 | 33,000 | 930 |
| 2017-03-21 | 559 | 565 | 557 | 563 | 98,000 | 938.33 |
| 2017-03-17 | 551 | 567 | 551 | 552 | 181,000 | 920 |
| 2017-03-16 | 588 | 591 | 579 | 581 | 90,000 | 968.33 |
| 2017-03-15 | 578 | 588 | 578 | 588 | 29,000 | 980 |
| 2017-03-14 | 580 | 586 | 579 | 586 | 29,000 | 976.67 |
| 2017-03-13 | 581 | 592 | 579 | 583 | 53,000 | 971.67 |
| 2017-03-10 | 580 | 593 | 578 | 587 | 116,000 | 978.33 |
| 2017-03-09 | 567 | 571 | 564 | 570 | 25,000 | 950 |
| 2017-03-08 | 567 | 570 | 564 | 567 | 45,000 | 945 |
| 2017-03-07 | 559 | 572 | 559 | 567 | 50,000 | 945 |
| 2017-03-06 | 569 | 571 | 558 | 561 | 74,000 | 935 |
| 2017-03-03 | 561 | 569 | 555 | 566 | 94,000 | 943.33 |
| 2017-03-02 | 546 | 567 | 546 | 561 | 148,000 | 935 |
| 2017-03-01 | 521 | 550 | 519 | 543 | 310,000 | 905 |
| 2017-02-28 | 509 | 512 | 506 | 508 | 29,000 | 846.67 |
| 2017-02-27 | 512 | 512 | 505 | 507 | 36,000 | 845 |
| 2017-02-24 | 507 | 512 | 507 | 512 | 39,000 | 853.33 |
| 2017-02-23 | 504 | 508 | 502 | 507 | 23,000 | 845 |
| 2017-02-22 | 507 | 507 | 502 | 504 | 24,000 | 840 |
| 2017-02-21 | 507 | 508 | 503 | 504 | 51,000 | 840 |
| 2017-02-20 | 509 | 510 | 508 | 508 | 9,000 | 846.67 |
| 2017-02-17 | 509 | 509 | 507 | 509 | 33,000 | 848.33 |
| 2017-02-16 | 514 | 514 | 510 | 511 | 18,000 | 851.67 |
| 2017-02-15 | 510 | 513 | 509 | 512 | 93,000 | 853.33 |
| 2017-02-14 | 509 | 510 | 507 | 509 | 43,000 | 848.33 |
| 2017-02-13 | 510 | 510 | 508 | 509 | 28,000 | 848.33 |
| 2017-02-10 | 508 | 510 | 506 | 510 | 40,000 | 850 |
| 2017-02-09 | 506 | 506 | 505 | 506 | 15,000 | 843.33 |
| 2017-02-08 | 507 | 510 | 503 | 507 | 44,000 | 845 |
| 2017-02-07 | 510 | 510 | 505 | 508 | 26,000 | 846.67 |
| 2017-02-06 | 508 | 510 | 507 | 510 | 31,000 | 850 |
| 2017-02-03 | 506 | 510 | 506 | 508 | 51,000 | 846.67 |
| 2017-02-02 | 510 | 510 | 506 | 507 | 31,000 | 845 |
| 2017-02-01 | 504 | 512 | 504 | 510 | 61,000 | 850 |
| 2017-01-31 | 501 | 511 | 501 | 506 | 70,000 | 843.33 |
| 2017-01-30 | 508 | 512 | 507 | 511 | 57,000 | 851.67 |
| 2017-01-27 | 500 | 511 | 500 | 508 | 214,000 | 846.67 |
| 2017-01-26 | 512 | 513 | 497 | 500 | 428,000 | 833.33 |
| 2017-01-25 | 515 | 517 | 512 | 512 | 162,000 | 853.33 |
| 2017-01-24 | 518 | 519 | 513 | 514 | 86,000 | 856.67 |
| 2017-01-23 | 516 | 519 | 513 | 518 | 86,000 | 863.33 |
| 2017-01-20 | 514 | 519 | 514 | 516 | 63,000 | 860 |
| 2017-01-19 | 508 | 514 | 508 | 514 | 44,000 | 856.67 |
| 2017-01-18 | 509 | 510 | 503 | 506 | 82,000 | 843.33 |
| 2017-01-17 | 520 | 520 | 510 | 510 | 41,000 | 850 |
| 2017-01-16 | 523 | 525 | 514 | 515 | 59,000 | 858.33 |
| 2017-01-13 | 529 | 529 | 524 | 525 | 75,000 | 875 |
| 2017-01-12 | 530 | 534 | 525 | 529 | 82,000 | 881.67 |
| 2017-01-11 | 524 | 540 | 524 | 528 | 75,000 | 880 |
| 2017-01-10 | 514 | 525 | 512 | 524 | 106,000 | 873.33 |
| 2017-01-06 | 508 | 512 | 506 | 510 | 65,000 | 850 |
| 2017-01-05 | 512 | 512 | 509 | 511 | 54,000 | 851.67 |
| 2017-01-04 | 506 | 514 | 506 | 512 | 62,000 | 853.33 |
分割・併合履歴 ： [2025-01-30]1株→3株 [2022-01-28]1株→2株 [2017-07-27]1株→0.1株 [1988-01-27]1株→1.03株 [1987-01-28]1株→1.05株 [1986-01-28]1株→1.05株 [1985-01-28]1株→1.05株 [1984-01-27]1株→1.05株 [1983-01-27]1株→1.05株