2706 (株)ブロッコリー 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 | 465 | 476 | 465 | 474 | 388,000 | 2,370 |
| 2017-12-28 | 465 | 476 | 462 | 465 | 411,000 | 2,325 |
| 2017-12-27 | 449 | 471 | 449 | 468 | 1,113,000 | 2,340 |
| 2017-12-26 | 446 | 452 | 441 | 445 | 1,267,000 | 2,225 |
| 2017-12-25 | 464 | 464 | 448 | 448 | 1,547,000 | 2,240 |
| 2017-12-22 | 459 | 480 | 458 | 464 | 1,377,000 | 2,320 |
| 2017-12-21 | 480 | 481 | 456 | 459 | 1,844,000 | 2,295 |
| 2017-12-20 | 486 | 494 | 479 | 480 | 718,000 | 2,400 |
| 2017-12-19 | 489 | 490 | 484 | 486 | 719,000 | 2,430 |
| 2017-12-18 | 492 | 494 | 487 | 491 | 599,000 | 2,455 |
| 2017-12-15 | 497 | 499 | 491 | 494 | 413,000 | 2,470 |
| 2017-12-14 | 499 | 503 | 496 | 496 | 333,000 | 2,480 |
| 2017-12-13 | 499 | 506 | 497 | 499 | 344,000 | 2,495 |
| 2017-12-12 | 498 | 506 | 496 | 500 | 472,000 | 2,500 |
| 2017-12-11 | 492 | 503 | 490 | 498 | 605,000 | 2,490 |
| 2017-12-08 | 491 | 497 | 490 | 495 | 349,000 | 2,475 |
| 2017-12-07 | 489 | 495 | 485 | 495 | 754,000 | 2,475 |
| 2017-12-06 | 512 | 517 | 484 | 491 | 1,417,000 | 2,455 |
| 2017-12-05 | 517 | 522 | 513 | 513 | 580,000 | 2,565 |
| 2017-12-04 | 527 | 529 | 520 | 520 | 718,000 | 2,600 |
| 2017-12-01 | 533 | 537 | 526 | 530 | 611,000 | 2,650 |
| 2017-11-30 | 541 | 541 | 531 | 531 | 422,000 | 2,655 |
| 2017-11-29 | 550 | 551 | 539 | 539 | 295,000 | 2,695 |
| 2017-11-28 | 537 | 547 | 529 | 546 | 522,000 | 2,730 |
| 2017-11-27 | 535 | 552 | 533 | 536 | 571,000 | 2,680 |
| 2017-11-24 | 528 | 532 | 525 | 532 | 520,000 | 2,660 |
| 2017-11-22 | 541 | 546 | 531 | 532 | 509,000 | 2,660 |
| 2017-11-21 | 528 | 546 | 525 | 541 | 781,000 | 2,705 |
| 2017-11-20 | 544 | 544 | 526 | 527 | 676,000 | 2,635 |
| 2017-11-17 | 529 | 537 | 525 | 535 | 574,000 | 2,675 |
| 2017-11-16 | 523 | 532 | 522 | 526 | 799,000 | 2,630 |
| 2017-11-15 | 553 | 560 | 517 | 521 | 1,307,000 | 2,605 |
| 2017-11-13 | 561 | 574 | 561 | 570 | 504,000 | 2,850 |
| 2017-11-10 | 557 | 563 | 553 | 558 | 531,000 | 2,790 |
| 2017-11-09 | 565 | 579 | 560 | 563 | 764,000 | 2,815 |
| 2017-11-08 | 567 | 570 | 553 | 564 | 719,000 | 2,820 |
| 2017-11-07 | 569 | 578 | 566 | 570 | 390,000 | 2,850 |
| 2017-11-06 | 565 | 581 | 560 | 574 | 784,000 | 2,870 |
| 2017-11-02 | 569 | 570 | 552 | 555 | 824,000 | 2,775 |
| 2017-11-01 | 577 | 583 | 563 | 569 | 811,000 | 2,845 |
| 2017-10-31 | 600 | 600 | 573 | 578 | 1,727,000 | 2,890 |
| 2017-10-30 | 570 | 600 | 568 | 600 | 1,551,000 | 3,000 |
| 2017-10-27 | 559 | 574 | 557 | 566 | 834,000 | 2,830 |
| 2017-10-26 | 547 | 558 | 536 | 558 | 1,348,000 | 2,790 |
| 2017-10-25 | 558 | 562 | 546 | 552 | 755,000 | 2,760 |
| 2017-10-24 | 544 | 563 | 540 | 558 | 724,000 | 2,790 |
| 2017-10-23 | 549 | 551 | 538 | 544 | 635,000 | 2,720 |
| 2017-10-20 | 543 | 561 | 540 | 548 | 1,122,000 | 2,740 |
| 2017-10-19 | 536 | 547 | 529 | 540 | 1,369,000 | 2,700 |
| 2017-10-18 | 547 | 547 | 535 | 540 | 1,118,000 | 2,700 |
| 2017-10-17 | 535 | 548 | 529 | 548 | 1,806,000 | 2,740 |
| 2017-10-16 | 573 | 573 | 531 | 536 | 3,956,000 | 2,680 |
| 2017-10-13 | 610 | 610 | 588 | 593 | 1,031,000 | 2,965 |
| 2017-10-12 | 590 | 611 | 590 | 598 | 837,000 | 2,990 |
| 2017-10-11 | 600 | 602 | 587 | 590 | 738,000 | 2,950 |
| 2017-10-10 | 586 | 599 | 585 | 599 | 941,000 | 2,995 |
| 2017-10-06 | 605 | 611 | 586 | 596 | 2,257,000 | 2,980 |
| 2017-10-05 | 615 | 618 | 605 | 605 | 952,000 | 3,025 |
| 2017-10-04 | 636 | 639 | 612 | 612 | 1,486,000 | 3,060 |
| 2017-10-03 | 629 | 648 | 626 | 633 | 1,366,000 | 3,165 |
| 2017-10-02 | 627 | 634 | 622 | 626 | 938,000 | 3,130 |
| 2017-09-29 | 642 | 643 | 626 | 627 | 1,079,000 | 3,135 |
| 2017-09-28 | 633 | 646 | 627 | 645 | 1,409,000 | 3,225 |
| 2017-09-27 | 630 | 655 | 624 | 632 | 2,645,000 | 3,160 |
| 2017-09-26 | 651 | 652 | 628 | 630 | 1,281,000 | 3,150 |
| 2017-09-25 | 663 | 669 | 649 | 650 | 1,153,000 | 3,250 |
| 2017-09-22 | 681 | 689 | 657 | 660 | 1,581,000 | 3,300 |
| 2017-09-21 | 662 | 709 | 661 | 689 | 3,208,000 | 3,445 |
| 2017-09-20 | 676 | 678 | 666 | 666 | 1,125,000 | 3,330 |
| 2017-09-19 | 680 | 684 | 673 | 679 | 1,556,000 | 3,395 |
| 2017-09-15 | 681 | 691 | 666 | 673 | 2,441,000 | 3,365 |
| 2017-09-14 | 688 | 702 | 681 | 688 | 2,295,000 | 3,440 |
| 2017-09-13 | 690 | 706 | 681 | 687 | 2,421,000 | 3,435 |
| 2017-09-12 | 682 | 702 | 671 | 700 | 4,127,000 | 3,500 |
| 2017-09-11 | 671 | 692 | 661 | 685 | 4,247,000 | 3,425 |
| 2017-09-08 | 649 | 665 | 642 | 661 | 3,028,000 | 3,305 |
| 2017-09-07 | 667 | 671 | 636 | 645 | 3,906,000 | 3,225 |
| 2017-09-06 | 635 | 675 | 626 | 657 | 7,463,000 | 3,285 |
| 2017-09-05 | 706 | 714 | 644 | 644 | 7,295,000 | 3,220 |
| 2017-09-04 | 696 | 716 | 680 | 690 | 7,472,000 | 3,450 |
| 2017-09-01 | 786 | 787 | 728 | 728 | 10,045,000 | 3,640 |
| 2017-08-31 | 812 | 820 | 757 | 782 | 20,648,000 | 3,910 |
| 2017-08-30 | 1,015 | 1,015 | 845 | 845 | 19,005,000 | 4,225 |
| 2017-08-29 | 1,083 | 1,131 | 995 | 995 | 6,790,000 | 4,975 |
| 2017-08-28 | 1,099 | 1,131 | 1,025 | 1,103 | 5,305,000 | 5,515 |
| 2017-08-25 | 1,072 | 1,095 | 1,069 | 1,090 | 672,000 | 5,450 |
| 2017-08-24 | 1,080 | 1,086 | 1,072 | 1,074 | 725,000 | 5,370 |
| 2017-08-23 | 1,100 | 1,110 | 1,086 | 1,095 | 815,000 | 5,475 |
| 2017-08-22 | 1,075 | 1,109 | 1,071 | 1,100 | 1,080,000 | 5,500 |
| 2017-08-21 | 1,127 | 1,133 | 1,076 | 1,085 | 1,892,000 | 5,425 |
| 2017-08-18 | 1,103 | 1,140 | 1,103 | 1,127 | 1,176,000 | 5,635 |
| 2017-08-17 | 1,119 | 1,127 | 1,102 | 1,120 | 846,000 | 5,600 |
| 2017-08-16 | 1,100 | 1,143 | 1,092 | 1,128 | 1,696,000 | 5,640 |
| 2017-08-15 | 1,150 | 1,165 | 1,081 | 1,105 | 3,280,000 | 5,525 |
| 2017-08-14 | 1,086 | 1,149 | 1,078 | 1,134 | 1,919,000 | 5,670 |
| 2017-08-10 | 1,054 | 1,111 | 1,046 | 1,106 | 2,127,000 | 5,530 |
| 2017-08-09 | 1,070 | 1,075 | 1,025 | 1,054 | 1,975,000 | 5,270 |
| 2017-08-08 | 1,025 | 1,066 | 1,022 | 1,043 | 2,215,000 | 5,215 |
| 2017-08-07 | 1,036 | 1,047 | 997 | 1,006 | 1,291,000 | 5,030 |
| 2017-08-04 | 1,025 | 1,052 | 1,014 | 1,028 | 1,120,000 | 5,140 |
| 2017-08-03 | 1,030 | 1,039 | 1,003 | 1,020 | 1,296,000 | 5,100 |
| 2017-08-02 | 1,016 | 1,067 | 1,011 | 1,046 | 1,547,000 | 5,230 |
| 2017-08-01 | 1,113 | 1,121 | 1,002 | 1,003 | 4,058,000 | 5,015 |
| 2017-07-31 | 1,113 | 1,140 | 1,075 | 1,121 | 2,079,000 | 5,605 |
| 2017-07-28 | 1,190 | 1,224 | 1,124 | 1,135 | 2,826,000 | 5,675 |
| 2017-07-27 | 1,163 | 1,211 | 1,152 | 1,190 | 2,522,000 | 5,950 |
| 2017-07-26 | 1,110 | 1,176 | 1,106 | 1,173 | 2,396,000 | 5,865 |
| 2017-07-25 | 1,080 | 1,103 | 1,066 | 1,103 | 1,067,000 | 5,515 |
| 2017-07-24 | 1,058 | 1,115 | 1,037 | 1,092 | 2,918,000 | 5,460 |
| 2017-07-21 | 1,000 | 1,055 | 982 | 1,055 | 2,348,000 | 5,275 |
| 2017-07-20 | 1,017 | 1,019 | 980 | 985 | 2,420,000 | 4,925 |
| 2017-07-19 | 1,044 | 1,044 | 999 | 1,015 | 1,950,000 | 5,075 |
| 2017-07-18 | 1,035 | 1,076 | 1,004 | 1,014 | 5,273,000 | 5,070 |
| 2017-07-14 | 1,071 | 1,094 | 1,054 | 1,094 | 1,902,000 | 5,470 |
| 2017-07-13 | 1,066 | 1,091 | 1,059 | 1,086 | 1,749,000 | 5,430 |
| 2017-07-12 | 1,060 | 1,107 | 1,041 | 1,052 | 3,561,000 | 5,260 |
| 2017-07-11 | 1,060 | 1,074 | 1,033 | 1,039 | 2,125,000 | 5,195 |
| 2017-07-10 | 1,014 | 1,065 | 997 | 1,055 | 3,269,000 | 5,275 |
| 2017-07-07 | 983 | 1,017 | 974 | 1,015 | 1,503,000 | 5,075 |
| 2017-07-06 | 1,030 | 1,030 | 982 | 1,000 | 2,012,000 | 5,000 |
| 2017-07-05 | 967 | 1,009 | 956 | 996 | 2,017,000 | 4,980 |
| 2017-07-04 | 991 | 993 | 946 | 957 | 2,261,000 | 4,785 |
| 2017-07-03 | 1,014 | 1,021 | 981 | 998 | 1,926,000 | 4,990 |
| 2017-06-30 | 949 | 1,003 | 935 | 999 | 3,226,000 | 4,995 |
| 2017-06-29 | 1,009 | 1,035 | 982 | 983 | 3,823,000 | 4,915 |
| 2017-06-28 | 1,091 | 1,095 | 965 | 994 | 7,045,000 | 4,970 |
| 2017-06-27 | 1,134 | 1,145 | 1,087 | 1,114 | 4,370,000 | 5,570 |
| 2017-06-26 | 1,282 | 1,339 | 1,121 | 1,128 | 12,815,000 | 5,640 |
| 2017-06-23 | 1,075 | 1,104 | 1,025 | 1,072 | 3,068,000 | 5,360 |
| 2017-06-22 | 1,110 | 1,121 | 1,044 | 1,052 | 3,004,000 | 5,260 |
| 2017-06-21 | 1,155 | 1,163 | 1,086 | 1,106 | 2,279,000 | 5,530 |
| 2017-06-20 | 1,154 | 1,175 | 1,122 | 1,157 | 2,127,000 | 5,785 |
| 2017-06-19 | 1,130 | 1,183 | 1,127 | 1,167 | 2,626,000 | 5,835 |
| 2017-06-16 | 1,094 | 1,128 | 1,085 | 1,112 | 1,971,000 | 5,560 |
| 2017-06-15 | 1,099 | 1,109 | 1,053 | 1,109 | 2,880,000 | 5,545 |
| 2017-06-14 | 997 | 1,110 | 991 | 1,090 | 7,056,000 | 5,450 |
| 2017-06-13 | 943 | 996 | 943 | 983 | 2,075,000 | 4,915 |
| 2017-06-12 | 980 | 980 | 938 | 946 | 2,225,000 | 4,730 |
| 2017-06-09 | 944 | 981 | 944 | 981 | 1,451,000 | 4,905 |
| 2017-06-08 | 942 | 958 | 935 | 935 | 1,214,000 | 4,675 |
| 2017-06-07 | 936 | 963 | 932 | 948 | 1,190,000 | 4,740 |
| 2017-06-06 | 978 | 982 | 943 | 946 | 2,146,000 | 4,730 |
| 2017-06-05 | 980 | 1,025 | 973 | 983 | 2,931,000 | 4,915 |
| 2017-06-02 | 1,020 | 1,021 | 965 | 970 | 3,030,000 | 4,850 |
| 2017-06-01 | 960 | 1,057 | 916 | 1,021 | 7,149,000 | 5,105 |
| 2017-05-31 | 976 | 992 | 955 | 960 | 1,186,000 | 4,800 |
| 2017-05-30 | 958 | 983 | 940 | 982 | 2,183,000 | 4,910 |
| 2017-05-29 | 950 | 995 | 928 | 964 | 3,408,000 | 4,820 |
| 2017-05-26 | 936 | 942 | 922 | 928 | 1,766,000 | 4,640 |
| 2017-05-25 | 890 | 940 | 886 | 928 | 2,800,000 | 4,640 |
| 2017-05-24 | 820 | 905 | 812 | 893 | 6,572,000 | 4,465 |
| 2017-05-23 | 829 | 841 | 819 | 819 | 1,129,000 | 4,095 |
| 2017-05-22 | 817 | 848 | 808 | 829 | 1,674,000 | 4,145 |
| 2017-05-19 | 829 | 837 | 801 | 805 | 1,261,000 | 4,025 |
| 2017-05-18 | 818 | 824 | 799 | 819 | 2,469,000 | 4,095 |
| 2017-05-17 | 843 | 856 | 825 | 848 | 1,656,000 | 4,240 |
| 2017-05-16 | 800 | 850 | 795 | 850 | 2,162,000 | 4,250 |
| 2017-05-15 | 788 | 796 | 776 | 793 | 851,000 | 3,965 |
| 2017-05-12 | 790 | 809 | 777 | 787 | 1,768,000 | 3,935 |
| 2017-05-11 | 750 | 793 | 749 | 770 | 1,219,000 | 3,850 |
| 2017-05-10 | 747 | 756 | 742 | 750 | 738,000 | 3,750 |
| 2017-05-09 | 760 | 764 | 746 | 752 | 958,000 | 3,760 |
| 2017-05-08 | 768 | 771 | 757 | 765 | 994,000 | 3,825 |
| 2017-05-02 | 739 | 768 | 735 | 765 | 1,427,000 | 3,825 |
| 2017-05-01 | 736 | 751 | 730 | 745 | 870,000 | 3,725 |
| 2017-04-28 | 758 | 762 | 729 | 743 | 1,419,000 | 3,715 |
| 2017-04-27 | 743 | 756 | 737 | 752 | 1,032,000 | 3,760 |
| 2017-04-26 | 743 | 751 | 734 | 750 | 1,546,000 | 3,750 |
| 2017-04-25 | 685 | 735 | 681 | 720 | 2,704,000 | 3,600 |
| 2017-04-24 | 681 | 685 | 660 | 677 | 1,961,000 | 3,385 |
| 2017-04-21 | 719 | 723 | 689 | 689 | 1,844,000 | 3,445 |
| 2017-04-20 | 712 | 724 | 698 | 705 | 1,487,000 | 3,525 |
| 2017-04-19 | 740 | 747 | 703 | 713 | 3,044,000 | 3,565 |
| 2017-04-18 | 690 | 742 | 666 | 725 | 6,186,000 | 3,625 |
| 2017-04-17 | 645 | 688 | 645 | 665 | 2,248,000 | 3,325 |
| 2017-04-14 | 632 | 654 | 627 | 643 | 1,310,000 | 3,215 |
| 2017-04-13 | 609 | 660 | 605 | 642 | 2,114,000 | 3,210 |
| 2017-04-12 | 624 | 630 | 601 | 615 | 2,297,000 | 3,075 |
| 2017-04-11 | 655 | 664 | 641 | 644 | 1,847,000 | 3,220 |
| 2017-04-10 | 682 | 698 | 662 | 665 | 2,807,000 | 3,325 |
| 2017-04-07 | 665 | 672 | 623 | 642 | 3,102,000 | 3,210 |
| 2017-04-06 | 630 | 668 | 617 | 667 | 1,981,000 | 3,335 |
| 2017-04-05 | 639 | 649 | 625 | 637 | 1,189,000 | 3,185 |
| 2017-04-04 | 655 | 662 | 615 | 629 | 2,105,000 | 3,145 |
| 2017-04-03 | 681 | 681 | 645 | 657 | 2,026,000 | 3,285 |
| 2017-03-31 | 761 | 770 | 624 | 652 | 6,850,000 | 3,260 |
| 2017-03-30 | 792 | 798 | 732 | 750 | 2,008,000 | 3,750 |
| 2017-03-29 | 800 | 810 | 786 | 792 | 758,000 | 3,960 |
| 2017-03-28 | 793 | 810 | 770 | 798 | 1,326,000 | 3,990 |
| 2017-03-27 | 841 | 850 | 778 | 781 | 3,373,000 | 3,905 |
| 2017-03-24 | 881 | 883 | 855 | 874 | 853,000 | 4,370 |
| 2017-03-23 | 900 | 916 | 844 | 881 | 2,235,000 | 4,405 |
| 2017-03-22 | 930 | 947 | 902 | 906 | 1,077,000 | 4,530 |
| 2017-03-21 | 912 | 957 | 902 | 945 | 1,093,000 | 4,725 |
| 2017-03-17 | 939 | 942 | 907 | 933 | 1,207,000 | 4,665 |
| 2017-03-16 | 903 | 963 | 899 | 949 | 2,577,000 | 4,745 |
| 2017-03-15 | 874 | 885 | 865 | 882 | 761,000 | 4,410 |
| 2017-03-14 | 874 | 890 | 855 | 883 | 916,000 | 4,415 |
| 2017-03-13 | 852 | 889 | 848 | 872 | 1,741,000 | 4,360 |
| 2017-03-10 | 820 | 840 | 816 | 840 | 819,000 | 4,200 |
| 2017-03-09 | 813 | 826 | 810 | 819 | 550,000 | 4,095 |
| 2017-03-08 | 809 | 833 | 804 | 807 | 1,265,000 | 4,035 |
| 2017-03-07 | 800 | 810 | 786 | 800 | 990,000 | 4,000 |
| 2017-03-06 | 799 | 827 | 790 | 814 | 2,921,000 | 4,070 |
| 2017-03-03 | 725 | 741 | 723 | 729 | 308,000 | 3,645 |
| 2017-03-02 | 744 | 748 | 722 | 727 | 604,000 | 3,635 |
| 2017-03-01 | 730 | 752 | 720 | 742 | 591,000 | 3,710 |
| 2017-02-28 | 762 | 765 | 725 | 730 | 954,000 | 3,650 |
| 2017-02-27 | 763 | 767 | 740 | 765 | 709,000 | 3,825 |
| 2017-02-24 | 729 | 758 | 723 | 754 | 947,000 | 3,770 |
| 2017-02-23 | 718 | 734 | 718 | 727 | 302,000 | 3,635 |
| 2017-02-22 | 727 | 727 | 719 | 723 | 210,000 | 3,615 |
| 2017-02-21 | 735 | 740 | 719 | 725 | 448,000 | 3,625 |
| 2017-02-20 | 729 | 739 | 725 | 735 | 529,000 | 3,675 |
| 2017-02-17 | 710 | 725 | 707 | 719 | 465,000 | 3,595 |
| 2017-02-16 | 699 | 717 | 699 | 714 | 413,000 | 3,570 |
| 2017-02-15 | 694 | 697 | 684 | 697 | 417,000 | 3,485 |
| 2017-02-14 | 703 | 703 | 696 | 699 | 240,000 | 3,495 |
| 2017-02-13 | 700 | 707 | 690 | 705 | 606,000 | 3,525 |
| 2017-02-10 | 691 | 714 | 668 | 710 | 1,599,000 | 3,550 |
| 2017-02-09 | 688 | 692 | 676 | 690 | 390,000 | 3,450 |
| 2017-02-08 | 688 | 694 | 677 | 685 | 554,000 | 3,425 |
| 2017-02-07 | 651 | 687 | 641 | 684 | 715,000 | 3,420 |
| 2017-02-06 | 620 | 665 | 618 | 648 | 968,000 | 3,240 |
| 2017-02-03 | 622 | 632 | 615 | 620 | 328,000 | 3,100 |
| 2017-02-02 | 642 | 646 | 621 | 624 | 517,000 | 3,120 |
| 2017-02-01 | 621 | 639 | 621 | 639 | 445,000 | 3,195 |
| 2017-01-31 | 606 | 637 | 605 | 626 | 562,000 | 3,130 |
| 2017-01-30 | 607 | 614 | 604 | 608 | 311,000 | 3,040 |
| 2017-01-27 | 610 | 614 | 607 | 611 | 343,000 | 3,055 |
| 2017-01-26 | 624 | 624 | 613 | 617 | 290,000 | 3,085 |
| 2017-01-25 | 618 | 629 | 616 | 621 | 411,000 | 3,105 |
| 2017-01-24 | 601 | 621 | 601 | 611 | 276,000 | 3,055 |
| 2017-01-23 | 625 | 625 | 606 | 609 | 513,000 | 3,045 |
| 2017-01-20 | 622 | 633 | 620 | 627 | 319,000 | 3,135 |
| 2017-01-19 | 645 | 651 | 623 | 630 | 527,000 | 3,150 |
| 2017-01-18 | 613 | 647 | 611 | 639 | 816,000 | 3,195 |
| 2017-01-17 | 645 | 647 | 616 | 618 | 1,397,000 | 3,090 |
| 2017-01-16 | 693 | 700 | 646 | 654 | 1,923,000 | 3,270 |
| 2017-01-13 | 690 | 717 | 689 | 706 | 934,000 | 3,530 |
| 2017-01-12 | 690 | 697 | 682 | 685 | 421,000 | 3,425 |
| 2017-01-11 | 683 | 694 | 683 | 686 | 255,000 | 3,430 |
| 2017-01-10 | 687 | 694 | 683 | 684 | 297,000 | 3,420 |
| 2017-01-06 | 690 | 696 | 682 | 686 | 314,000 | 3,430 |
| 2017-01-05 | 685 | 697 | 683 | 697 | 374,000 | 3,485 |
| 2017-01-04 | 692 | 699 | 688 | 692 | 470,000 | 3,460 |
分割・併合履歴 ： [2018-08-29]1株→0.2株 [2002-02-25]1株→2株