2264 森永乳業(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 | 5,010 | 5,150 | 5,000 | 5,100 | 235,500 | 2,550 |
| 2017-12-28 | 4,965 | 5,060 | 4,955 | 4,990 | 362,600 | 2,495 |
| 2017-12-27 | 4,995 | 5,110 | 4,955 | 4,965 | 503,700 | 2,482.50 |
| 2017-12-26 | 4,815 | 4,855 | 4,810 | 4,825 | 114,100 | 2,412.50 |
| 2017-12-25 | 4,775 | 4,815 | 4,760 | 4,810 | 86,400 | 2,405 |
| 2017-12-22 | 4,740 | 4,785 | 4,740 | 4,750 | 141,300 | 2,375 |
| 2017-12-21 | 4,685 | 4,725 | 4,655 | 4,720 | 141,800 | 2,360 |
| 2017-12-20 | 4,695 | 4,740 | 4,685 | 4,705 | 214,700 | 2,352.50 |
| 2017-12-19 | 4,735 | 4,785 | 4,695 | 4,750 | 175,400 | 2,375 |
| 2017-12-18 | 4,750 | 4,750 | 4,695 | 4,735 | 169,900 | 2,367.50 |
| 2017-12-15 | 4,755 | 4,800 | 4,710 | 4,750 | 198,000 | 2,375 |
| 2017-12-14 | 4,790 | 4,790 | 4,715 | 4,740 | 210,900 | 2,370 |
| 2017-12-13 | 4,775 | 4,835 | 4,730 | 4,770 | 237,600 | 2,385 |
| 2017-12-12 | 4,830 | 4,865 | 4,810 | 4,825 | 176,300 | 2,412.50 |
| 2017-12-11 | 4,875 | 4,895 | 4,780 | 4,875 | 225,600 | 2,437.50 |
| 2017-12-08 | 4,735 | 4,885 | 4,735 | 4,875 | 369,000 | 2,437.50 |
| 2017-12-07 | 4,680 | 4,765 | 4,680 | 4,760 | 170,700 | 2,380 |
| 2017-12-06 | 4,685 | 4,750 | 4,630 | 4,705 | 275,300 | 2,352.50 |
| 2017-12-05 | 4,555 | 4,720 | 4,555 | 4,705 | 279,400 | 2,352.50 |
| 2017-12-04 | 4,570 | 4,635 | 4,565 | 4,585 | 206,100 | 2,292.50 |
| 2017-12-01 | 4,570 | 4,610 | 4,565 | 4,585 | 125,800 | 2,292.50 |
| 2017-11-30 | 4,575 | 4,600 | 4,555 | 4,590 | 150,000 | 2,295 |
| 2017-11-29 | 4,570 | 4,590 | 4,535 | 4,585 | 115,200 | 2,292.50 |
| 2017-11-28 | 4,515 | 4,565 | 4,515 | 4,550 | 129,700 | 2,275 |
| 2017-11-27 | 4,585 | 4,585 | 4,510 | 4,510 | 136,600 | 2,255 |
| 2017-11-24 | 4,550 | 4,605 | 4,540 | 4,590 | 90,900 | 2,295 |
| 2017-11-22 | 4,595 | 4,630 | 4,545 | 4,550 | 119,000 | 2,275 |
| 2017-11-21 | 4,625 | 4,630 | 4,590 | 4,615 | 167,100 | 2,307.50 |
| 2017-11-20 | 4,565 | 4,645 | 4,565 | 4,630 | 211,300 | 2,315 |
| 2017-11-17 | 4,580 | 4,595 | 4,530 | 4,555 | 127,400 | 2,277.50 |
| 2017-11-16 | 4,430 | 4,565 | 4,430 | 4,545 | 186,100 | 2,272.50 |
| 2017-11-15 | 4,505 | 4,515 | 4,420 | 4,430 | 192,700 | 2,215 |
| 2017-11-13 | 4,475 | 4,595 | 4,460 | 4,590 | 479,100 | 2,295 |
| 2017-11-10 | 4,315 | 4,625 | 4,195 | 4,480 | 917,600 | 2,240 |
| 2017-11-09 | 4,430 | 4,485 | 4,345 | 4,385 | 287,500 | 2,192.50 |
| 2017-11-08 | 4,435 | 4,460 | 4,385 | 4,415 | 156,300 | 2,207.50 |
| 2017-11-07 | 4,380 | 4,435 | 4,370 | 4,435 | 149,300 | 2,217.50 |
| 2017-11-06 | 4,430 | 4,440 | 4,410 | 4,420 | 167,100 | 2,210 |
| 2017-11-02 | 4,415 | 4,425 | 4,370 | 4,415 | 116,100 | 2,207.50 |
| 2017-11-01 | 4,400 | 4,435 | 4,390 | 4,415 | 222,100 | 2,207.50 |
| 2017-10-31 | 4,405 | 4,405 | 4,350 | 4,360 | 218,200 | 2,180 |
| 2017-10-30 | 4,435 | 4,460 | 4,415 | 4,440 | 202,800 | 2,220 |
| 2017-10-27 | 4,450 | 4,475 | 4,430 | 4,470 | 135,600 | 2,235 |
| 2017-10-26 | 4,430 | 4,440 | 4,410 | 4,430 | 129,000 | 2,215 |
| 2017-10-25 | 4,455 | 4,465 | 4,410 | 4,435 | 173,500 | 2,217.50 |
| 2017-10-24 | 4,480 | 4,515 | 4,455 | 4,470 | 181,100 | 2,235 |
| 2017-10-23 | 4,500 | 4,500 | 4,440 | 4,485 | 141,400 | 2,242.50 |
| 2017-10-20 | 4,465 | 4,500 | 4,455 | 4,470 | 108,400 | 2,235 |
| 2017-10-19 | 4,485 | 4,525 | 4,460 | 4,470 | 228,200 | 2,235 |
| 2017-10-18 | 4,460 | 4,505 | 4,455 | 4,470 | 164,000 | 2,235 |
| 2017-10-17 | 4,555 | 4,565 | 4,490 | 4,500 | 182,600 | 2,250 |
| 2017-10-16 | 4,555 | 4,615 | 4,535 | 4,560 | 286,500 | 2,280 |
| 2017-10-13 | 4,495 | 4,610 | 4,485 | 4,600 | 227,500 | 2,300 |
| 2017-10-12 | 4,520 | 4,580 | 4,515 | 4,555 | 182,700 | 2,277.50 |
| 2017-10-11 | 4,460 | 4,530 | 4,445 | 4,520 | 227,900 | 2,260 |
| 2017-10-10 | 4,370 | 4,465 | 4,360 | 4,465 | 234,500 | 2,232.50 |
| 2017-10-06 | 4,415 | 4,440 | 4,345 | 4,365 | 164,100 | 2,182.50 |
| 2017-10-05 | 4,385 | 4,475 | 4,385 | 4,435 | 266,800 | 2,217.50 |
| 2017-10-04 | 4,340 | 4,390 | 4,320 | 4,390 | 218,900 | 2,195 |
| 2017-10-03 | 4,330 | 4,350 | 4,300 | 4,340 | 170,700 | 2,170 |
| 2017-10-02 | 4,305 | 4,320 | 4,285 | 4,320 | 104,000 | 2,160 |
| 2017-09-29 | 4,250 | 4,315 | 4,245 | 4,300 | 206,000 | 2,150 |
| 2017-09-28 | 4,210 | 4,245 | 4,195 | 4,235 | 259,900 | 2,117.50 |
| 2017-09-27 | 4,240 | 4,250 | 4,185 | 4,210 | 151,800 | 2,105 |
| 2017-09-26 | 848 | 855 | 848 | 852 | 819,000 | 2,130 |
| 2017-09-25 | 851 | 851 | 842 | 848 | 706,000 | 2,120 |
| 2017-09-22 | 842 | 851 | 839 | 849 | 1,128,000 | 2,122.50 |
| 2017-09-21 | 857 | 858 | 842 | 844 | 1,476,000 | 2,110 |
| 2017-09-20 | 862 | 872 | 856 | 859 | 891,000 | 2,147.50 |
| 2017-09-19 | 867 | 874 | 860 | 863 | 1,014,000 | 2,157.50 |
| 2017-09-15 | 871 | 878 | 867 | 867 | 1,182,000 | 2,167.50 |
| 2017-09-14 | 876 | 884 | 876 | 880 | 737,000 | 2,200 |
| 2017-09-13 | 874 | 887 | 869 | 881 | 1,035,000 | 2,202.50 |
| 2017-09-12 | 866 | 873 | 862 | 873 | 825,000 | 2,182.50 |
| 2017-09-11 | 862 | 864 | 855 | 861 | 794,000 | 2,152.50 |
| 2017-09-08 | 850 | 860 | 849 | 851 | 851,000 | 2,127.50 |
| 2017-09-07 | 858 | 866 | 852 | 854 | 973,000 | 2,135 |
| 2017-09-06 | 832 | 861 | 832 | 858 | 1,267,000 | 2,145 |
| 2017-09-05 | 851 | 851 | 836 | 839 | 1,215,000 | 2,097.50 |
| 2017-09-04 | 867 | 867 | 852 | 853 | 793,000 | 2,132.50 |
| 2017-09-01 | 871 | 871 | 861 | 865 | 827,000 | 2,162.50 |
| 2017-08-31 | 879 | 879 | 864 | 868 | 864,000 | 2,170 |
| 2017-08-30 | 863 | 877 | 858 | 876 | 1,026,000 | 2,190 |
| 2017-08-29 | 860 | 867 | 856 | 864 | 922,000 | 2,160 |
| 2017-08-28 | 860 | 863 | 854 | 859 | 969,000 | 2,147.50 |
| 2017-08-25 | 872 | 872 | 857 | 858 | 1,309,000 | 2,145 |
| 2017-08-24 | 875 | 890 | 873 | 876 | 2,701,000 | 2,190 |
| 2017-08-23 | 873 | 877 | 864 | 876 | 1,126,000 | 2,190 |
| 2017-08-22 | 874 | 877 | 865 | 868 | 984,000 | 2,170 |
| 2017-08-21 | 873 | 876 | 869 | 875 | 1,109,000 | 2,187.50 |
| 2017-08-18 | 853 | 870 | 851 | 869 | 1,483,000 | 2,172.50 |
| 2017-08-17 | 861 | 870 | 855 | 864 | 2,005,000 | 2,160 |
| 2017-08-16 | 886 | 886 | 861 | 861 | 2,047,000 | 2,152.50 |
| 2017-08-15 | 889 | 891 | 877 | 888 | 2,121,000 | 2,220 |
| 2017-08-14 | 868 | 888 | 865 | 884 | 2,403,000 | 2,210 |
| 2017-08-10 | 854 | 877 | 850 | 875 | 3,287,000 | 2,187.50 |
| 2017-08-09 | 834 | 869 | 809 | 856 | 5,951,000 | 2,140 |
| 2017-08-08 | 832 | 837 | 826 | 832 | 1,086,000 | 2,080 |
| 2017-08-07 | 824 | 835 | 821 | 832 | 1,249,000 | 2,080 |
| 2017-08-04 | 828 | 830 | 821 | 823 | 1,201,000 | 2,057.50 |
| 2017-08-03 | 831 | 836 | 823 | 826 | 1,214,000 | 2,065 |
| 2017-08-02 | 835 | 836 | 822 | 831 | 1,299,000 | 2,077.50 |
| 2017-08-01 | 810 | 833 | 809 | 831 | 1,908,000 | 2,077.50 |
| 2017-07-31 | 821 | 822 | 806 | 806 | 2,150,000 | 2,015 |
| 2017-07-28 | 836 | 836 | 821 | 826 | 1,676,000 | 2,065 |
| 2017-07-27 | 808 | 838 | 808 | 833 | 2,570,000 | 2,082.50 |
| 2017-07-26 | 813 | 813 | 803 | 807 | 1,420,000 | 2,017.50 |
| 2017-07-25 | 816 | 818 | 811 | 812 | 1,342,000 | 2,030 |
| 2017-07-24 | 820 | 822 | 813 | 819 | 1,218,000 | 2,047.50 |
| 2017-07-21 | 825 | 825 | 818 | 822 | 1,119,000 | 2,055 |
| 2017-07-20 | 833 | 833 | 824 | 826 | 1,086,000 | 2,065 |
| 2017-07-19 | 822 | 838 | 822 | 828 | 1,636,000 | 2,070 |
| 2017-07-18 | 829 | 832 | 818 | 821 | 1,592,000 | 2,052.50 |
| 2017-07-14 | 825 | 834 | 820 | 832 | 1,762,000 | 2,080 |
| 2017-07-13 | 831 | 838 | 827 | 830 | 3,148,000 | 2,075 |
| 2017-07-12 | 833 | 834 | 816 | 821 | 3,289,000 | 2,052.50 |
| 2017-07-11 | 842 | 842 | 832 | 837 | 2,400,000 | 2,092.50 |
| 2017-07-10 | 855 | 857 | 841 | 842 | 3,520,000 | 2,105 |
| 2017-07-07 | 850 | 872 | 849 | 857 | 4,793,000 | 2,142.50 |
| 2017-07-06 | 859 | 872 | 856 | 857 | 2,587,000 | 2,142.50 |
| 2017-07-05 | 837 | 852 | 828 | 850 | 2,162,000 | 2,125 |
| 2017-07-04 | 855 | 856 | 837 | 839 | 2,092,000 | 2,097.50 |
| 2017-07-03 | 856 | 858 | 844 | 851 | 2,499,000 | 2,127.50 |
| 2017-06-30 | 860 | 862 | 852 | 856 | 1,972,000 | 2,140 |
| 2017-06-29 | 876 | 879 | 865 | 879 | 1,841,000 | 2,197.50 |
| 2017-06-28 | 884 | 884 | 874 | 877 | 1,611,000 | 2,192.50 |
| 2017-06-27 | 891 | 892 | 875 | 888 | 1,864,000 | 2,220 |
| 2017-06-26 | 890 | 901 | 884 | 892 | 1,286,000 | 2,230 |
| 2017-06-23 | 906 | 906 | 886 | 892 | 2,310,000 | 2,230 |
| 2017-06-22 | 921 | 921 | 906 | 909 | 1,334,000 | 2,272.50 |
| 2017-06-21 | 917 | 919 | 906 | 918 | 1,500,000 | 2,295 |
| 2017-06-20 | 922 | 930 | 915 | 920 | 1,278,000 | 2,300 |
| 2017-06-19 | 922 | 923 | 909 | 919 | 1,921,000 | 2,297.50 |
| 2017-06-16 | 937 | 939 | 920 | 925 | 2,031,000 | 2,312.50 |
| 2017-06-15 | 941 | 953 | 931 | 931 | 2,319,000 | 2,327.50 |
| 2017-06-14 | 918 | 958 | 914 | 938 | 4,500,000 | 2,345 |
| 2017-06-13 | 912 | 920 | 903 | 905 | 1,127,000 | 2,262.50 |
| 2017-06-12 | 908 | 916 | 897 | 910 | 1,591,000 | 2,275 |
| 2017-06-09 | 902 | 913 | 897 | 897 | 1,846,000 | 2,242.50 |
| 2017-06-08 | 919 | 936 | 915 | 917 | 2,518,000 | 2,292.50 |
| 2017-06-07 | 928 | 932 | 912 | 919 | 3,780,000 | 2,297.50 |
| 2017-06-06 | 949 | 952 | 935 | 936 | 2,386,000 | 2,340 |
| 2017-06-05 | 929 | 947 | 926 | 944 | 1,221,000 | 2,360 |
| 2017-06-02 | 944 | 945 | 929 | 933 | 1,787,000 | 2,332.50 |
| 2017-06-01 | 924 | 944 | 921 | 943 | 1,778,000 | 2,357.50 |
| 2017-05-31 | 931 | 934 | 922 | 930 | 1,085,000 | 2,325 |
| 2017-05-30 | 933 | 936 | 921 | 932 | 1,681,000 | 2,330 |
| 2017-05-29 | 926 | 938 | 922 | 936 | 1,278,000 | 2,340 |
| 2017-05-26 | 941 | 941 | 926 | 930 | 1,685,000 | 2,325 |
| 2017-05-25 | 924 | 939 | 923 | 933 | 1,946,000 | 2,332.50 |
| 2017-05-24 | 918 | 927 | 916 | 920 | 1,528,000 | 2,300 |
| 2017-05-23 | 908 | 933 | 904 | 921 | 2,524,000 | 2,302.50 |
| 2017-05-22 | 895 | 908 | 889 | 902 | 2,089,000 | 2,255 |
| 2017-05-19 | 905 | 911 | 889 | 898 | 1,795,000 | 2,245 |
| 2017-05-18 | 887 | 914 | 885 | 910 | 2,912,000 | 2,275 |
| 2017-05-17 | 873 | 895 | 873 | 892 | 1,680,000 | 2,230 |
| 2017-05-16 | 888 | 889 | 860 | 873 | 4,047,000 | 2,182.50 |
| 2017-05-15 | 877 | 892 | 874 | 883 | 2,524,000 | 2,207.50 |
| 2017-05-12 | 910 | 912 | 873 | 892 | 4,054,000 | 2,230 |
| 2017-05-11 | 922 | 927 | 910 | 912 | 2,027,000 | 2,280 |
| 2017-05-10 | 919 | 922 | 906 | 921 | 2,015,000 | 2,302.50 |
| 2017-05-09 | 911 | 927 | 905 | 919 | 2,922,000 | 2,297.50 |
| 2017-05-08 | 890 | 908 | 886 | 908 | 1,909,000 | 2,270 |
| 2017-05-02 | 885 | 889 | 879 | 883 | 1,276,000 | 2,207.50 |
| 2017-05-01 | 883 | 889 | 876 | 881 | 1,350,000 | 2,202.50 |
| 2017-04-28 | 881 | 883 | 873 | 880 | 1,410,000 | 2,200 |
| 2017-04-27 | 880 | 886 | 876 | 878 | 1,669,000 | 2,195 |
| 2017-04-26 | 891 | 896 | 876 | 884 | 2,212,000 | 2,210 |
| 2017-04-25 | 890 | 890 | 878 | 884 | 1,728,000 | 2,210 |
| 2017-04-24 | 880 | 887 | 870 | 880 | 1,869,000 | 2,200 |
| 2017-04-21 | 861 | 874 | 858 | 871 | 1,937,000 | 2,177.50 |
| 2017-04-20 | 870 | 872 | 853 | 858 | 1,619,000 | 2,145 |
| 2017-04-19 | 855 | 881 | 851 | 871 | 3,188,000 | 2,177.50 |
| 2017-04-18 | 852 | 858 | 842 | 851 | 2,196,000 | 2,127.50 |
| 2017-04-17 | 832 | 853 | 832 | 850 | 2,027,000 | 2,125 |
| 2017-04-14 | 840 | 844 | 829 | 831 | 1,708,000 | 2,077.50 |
| 2017-04-13 | 827 | 847 | 827 | 842 | 2,456,000 | 2,105 |
| 2017-04-12 | 833 | 838 | 824 | 835 | 2,350,000 | 2,087.50 |
| 2017-04-11 | 836 | 841 | 827 | 836 | 1,999,000 | 2,090 |
| 2017-04-10 | 858 | 861 | 831 | 836 | 2,830,000 | 2,090 |
| 2017-04-07 | 828 | 850 | 823 | 846 | 4,410,000 | 2,115 |
| 2017-04-06 | 851 | 855 | 827 | 828 | 2,963,000 | 2,070 |
| 2017-04-05 | 843 | 861 | 843 | 847 | 4,356,000 | 2,117.50 |
| 2017-04-04 | 840 | 849 | 833 | 837 | 4,828,000 | 2,092.50 |
| 2017-04-03 | 811 | 848 | 806 | 839 | 13,737,000 | 2,097.50 |
| 2017-03-31 | 826 | 826 | 826 | 826 | 6,002,000 | 2,065 |
| 2017-03-30 | 982 | 995 | 972 | 976 | 2,118,000 | 2,440 |
| 2017-03-29 | 967 | 985 | 967 | 985 | 1,691,000 | 2,462.50 |
| 2017-03-28 | 977 | 984 | 963 | 977 | 2,760,000 | 2,442.50 |
| 2017-03-27 | 980 | 984 | 971 | 973 | 1,405,000 | 2,432.50 |
| 2017-03-24 | 975 | 988 | 968 | 970 | 3,004,000 | 2,425 |
| 2017-03-23 | 966 | 981 | 965 | 976 | 2,091,000 | 2,440 |
| 2017-03-22 | 980 | 991 | 967 | 968 | 2,043,000 | 2,420 |
| 2017-03-21 | 980 | 991 | 970 | 986 | 2,214,000 | 2,465 |
| 2017-03-17 | 967 | 974 | 963 | 966 | 1,043,000 | 2,415 |
| 2017-03-16 | 962 | 968 | 951 | 967 | 2,665,000 | 2,417.50 |
| 2017-03-15 | 959 | 974 | 955 | 971 | 2,862,000 | 2,427.50 |
| 2017-03-14 | 953 | 967 | 946 | 956 | 3,123,000 | 2,390 |
| 2017-03-13 | 940 | 959 | 940 | 948 | 2,149,000 | 2,370 |
| 2017-03-10 | 935 | 947 | 930 | 939 | 2,050,000 | 2,347.50 |
| 2017-03-09 | 923 | 928 | 917 | 925 | 1,482,000 | 2,312.50 |
| 2017-03-08 | 937 | 947 | 912 | 919 | 3,408,000 | 2,297.50 |
| 2017-03-07 | 950 | 956 | 935 | 939 | 3,561,000 | 2,347.50 |
| 2017-03-06 | 919 | 946 | 917 | 943 | 6,074,000 | 2,357.50 |
| 2017-03-03 | 895 | 941 | 895 | 917 | 5,870,000 | 2,292.50 |
| 2017-03-02 | 885 | 894 | 883 | 889 | 2,845,000 | 2,222.50 |
| 2017-03-01 | 872 | 881 | 868 | 881 | 2,810,000 | 2,202.50 |
| 2017-02-28 | 877 | 882 | 867 | 868 | 3,796,000 | 2,170 |
| 2017-02-27 | 850 | 881 | 843 | 878 | 8,619,000 | 2,195 |
| 2017-02-24 | 897 | 898 | 852 | 864 | 17,889,000 | 2,160 |
| 2017-02-23 | 747 | 764 | 746 | 762 | 3,170,000 | 1,905 |
| 2017-02-22 | 739 | 748 | 737 | 744 | 1,885,000 | 1,860 |
| 2017-02-21 | 738 | 743 | 735 | 739 | 1,573,000 | 1,847.50 |
| 2017-02-20 | 734 | 742 | 729 | 740 | 2,805,000 | 1,850 |
| 2017-02-17 | 716 | 725 | 711 | 723 | 1,565,000 | 1,807.50 |
| 2017-02-16 | 726 | 728 | 711 | 714 | 3,449,000 | 1,785 |
| 2017-02-15 | 738 | 741 | 725 | 727 | 1,927,000 | 1,817.50 |
| 2017-02-14 | 744 | 744 | 732 | 733 | 2,796,000 | 1,832.50 |
| 2017-02-13 | 747 | 748 | 737 | 743 | 2,204,000 | 1,857.50 |
| 2017-02-10 | 749 | 749 | 733 | 742 | 3,198,000 | 1,855 |
| 2017-02-09 | 744 | 754 | 740 | 751 | 2,483,000 | 1,877.50 |
| 2017-02-08 | 776 | 779 | 736 | 744 | 5,759,000 | 1,860 |
| 2017-02-07 | 763 | 810 | 762 | 791 | 5,037,000 | 1,977.50 |
| 2017-02-06 | 770 | 771 | 761 | 764 | 1,475,000 | 1,910 |
| 2017-02-03 | 767 | 784 | 762 | 774 | 1,861,000 | 1,935 |
| 2017-02-02 | 790 | 790 | 770 | 772 | 1,874,000 | 1,930 |
| 2017-02-01 | 786 | 793 | 782 | 792 | 1,908,000 | 1,980 |
| 2017-01-31 | 772 | 782 | 770 | 777 | 1,817,000 | 1,942.50 |
| 2017-01-30 | 767 | 772 | 758 | 770 | 2,095,000 | 1,925 |
| 2017-01-27 | 760 | 769 | 753 | 758 | 3,692,000 | 1,895 |
| 2017-01-26 | 773 | 776 | 761 | 767 | 3,554,000 | 1,917.50 |
| 2017-01-25 | 779 | 781 | 766 | 773 | 2,285,000 | 1,932.50 |
| 2017-01-24 | 776 | 791 | 774 | 778 | 1,242,000 | 1,945 |
| 2017-01-23 | 783 | 786 | 772 | 779 | 1,671,000 | 1,947.50 |
| 2017-01-20 | 793 | 795 | 780 | 788 | 1,648,000 | 1,970 |
| 2017-01-19 | 790 | 794 | 782 | 785 | 1,410,000 | 1,962.50 |
| 2017-01-18 | 785 | 794 | 780 | 784 | 2,244,000 | 1,960 |
| 2017-01-17 | 802 | 805 | 784 | 786 | 1,587,000 | 1,965 |
| 2017-01-16 | 805 | 811 | 796 | 806 | 2,366,000 | 2,015 |
| 2017-01-13 | 816 | 824 | 806 | 810 | 3,207,000 | 2,025 |
| 2017-01-12 | 830 | 833 | 814 | 823 | 2,392,000 | 2,057.50 |
| 2017-01-11 | 847 | 849 | 830 | 832 | 2,680,000 | 2,080 |
| 2017-01-10 | 868 | 876 | 854 | 857 | 2,011,000 | 2,142.50 |
| 2017-01-06 | 850 | 883 | 850 | 870 | 3,382,000 | 2,175 |
| 2017-01-05 | 838 | 857 | 831 | 851 | 4,319,000 | 2,127.50 |
| 2017-01-04 | 842 | 847 | 833 | 840 | 2,770,000 | 2,100 |
分割・併合履歴 ： [2023-11-29]1株→2株 [2017-09-27]1株→0.2株 [1987-03-27]1株→1.06株 [1985-03-27]1株→1.06株 [1984-03-28]1株→1.1株