2806 ユタカフーズ(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 | 2,141 | 2,141 | 2,100 | 2,130 | 2,500 | 2,130 |
| 2017-12-28 | 2,213 | 2,213 | 2,141 | 2,141 | 700 | 2,141 |
| 2017-12-27 | 2,174 | 2,196 | 2,150 | 2,196 | 1,900 | 2,196 |
| 2017-12-26 | 2,165 | 2,203 | 2,165 | 2,184 | 3,500 | 2,184 |
| 2017-12-25 | 2,182 | 2,189 | 2,160 | 2,160 | 1,800 | 2,160 |
| 2017-12-22 | 2,181 | 2,181 | 2,166 | 2,181 | 400 | 2,181 |
| 2017-12-21 | 2,140 | 2,194 | 2,136 | 2,182 | 5,100 | 2,182 |
| 2017-12-20 | 2,099 | 2,132 | 2,099 | 2,132 | 1,100 | 2,132 |
| 2017-12-19 | 2,100 | 2,110 | 2,095 | 2,110 | 1,200 | 2,110 |
| 2017-12-18 | 2,084 | 2,090 | 2,070 | 2,090 | 3,900 | 2,090 |
| 2017-12-15 | 2,054 | 2,068 | 2,050 | 2,068 | 600 | 2,068 |
| 2017-12-14 | 2,068 | 2,068 | 2,065 | 2,065 | 600 | 2,065 |
| 2017-12-13 | 2,050 | 2,050 | 2,048 | 2,048 | 400 | 2,048 |
| 2017-12-12 | 2,068 | 2,068 | 2,037 | 2,059 | 900 | 2,059 |
| 2017-12-11 | 1,990 | 2,048 | 1,990 | 2,048 | 2,500 | 2,048 |
| 2017-12-08 | 1,999 | 1,999 | 1,972 | 1,989 | 500 | 1,989 |
| 2017-12-07 | 1,958 | 1,999 | 1,958 | 1,982 | 6,200 | 1,982 |
| 2017-12-06 | 1,994 | 2,040 | 1,994 | 2,030 | 6,200 | 2,030 |
| 2017-12-05 | 1,990 | 1,990 | 1,990 | 1,990 | 600 | 1,990 |
| 2017-12-04 | 1,980 | 1,995 | 1,980 | 1,990 | 5,600 | 1,990 |
| 2017-12-01 | 1,969 | 1,980 | 1,955 | 1,970 | 2,800 | 1,970 |
| 2017-11-30 | 1,980 | 1,980 | 1,980 | 1,980 | 400 | 1,980 |
| 2017-11-29 | 1,980 | 1,980 | 1,980 | 1,980 | 600 | 1,980 |
| 2017-11-28 | 1,970 | 1,980 | 1,967 | 1,967 | 400 | 1,967 |
| 2017-11-27 | 1,950 | 1,995 | 1,947 | 1,995 | 5,700 | 1,995 |
| 2017-11-24 | 1,944 | 1,947 | 1,944 | 1,947 | 900 | 1,947 |
| 2017-11-22 | 1,944 | 1,944 | 1,918 | 1,944 | 600 | 1,944 |
| 2017-11-21 | 1,931 | 1,946 | 1,926 | 1,933 | 2,200 | 1,933 |
| 2017-11-20 | 1,946 | 1,946 | 1,946 | 1,946 | 100 | 1,946 |
| 2017-11-17 | 1,949 | 1,949 | 1,926 | 1,948 | 300 | 1,948 |
| 2017-11-16 | 1,929 | 1,935 | 1,913 | 1,935 | 300 | 1,935 |
| 2017-11-15 | 1,937 | 1,950 | 1,875 | 1,940 | 5,000 | 1,940 |
| 2017-11-13 | 1,935 | 1,950 | 1,935 | 1,950 | 1,300 | 1,950 |
| 2017-11-09 | 1,942 | 1,943 | 1,925 | 1,942 | 400 | 1,942 |
| 2017-11-08 | 1,938 | 1,944 | 1,938 | 1,942 | 600 | 1,942 |
| 2017-11-07 | 1,935 | 1,938 | 1,920 | 1,938 | 2,000 | 1,938 |
| 2017-11-06 | 1,927 | 1,935 | 1,927 | 1,935 | 500 | 1,935 |
| 2017-11-02 | 1,920 | 1,924 | 1,920 | 1,924 | 200 | 1,924 |
| 2017-11-01 | 1,945 | 1,945 | 1,930 | 1,930 | 1,000 | 1,930 |
| 2017-10-31 | 1,930 | 1,946 | 1,928 | 1,928 | 1,500 | 1,928 |
| 2017-10-30 | 1,928 | 1,928 | 1,928 | 1,928 | 300 | 1,928 |
| 2017-10-27 | 1,927 | 1,929 | 1,920 | 1,929 | 700 | 1,929 |
| 2017-10-26 | 1,920 | 1,929 | 1,920 | 1,929 | 1,800 | 1,929 |
| 2017-10-25 | 1,920 | 1,920 | 1,920 | 1,920 | 200 | 1,920 |
| 2017-10-24 | 1,920 | 1,920 | 1,920 | 1,920 | 300 | 1,920 |
| 2017-10-23 | 1,909 | 1,919 | 1,909 | 1,919 | 300 | 1,919 |
| 2017-10-20 | 1,911 | 1,920 | 1,911 | 1,919 | 400 | 1,919 |
| 2017-10-19 | 1,897 | 1,920 | 1,897 | 1,920 | 1,400 | 1,920 |
| 2017-10-18 | 1,913 | 1,915 | 1,890 | 1,915 | 2,300 | 1,915 |
| 2017-10-17 | 1,920 | 1,921 | 1,920 | 1,921 | 1,000 | 1,921 |
| 2017-10-16 | 1,933 | 1,933 | 1,916 | 1,925 | 700 | 1,925 |
| 2017-10-13 | 1,922 | 1,940 | 1,920 | 1,925 | 1,500 | 1,925 |
| 2017-10-12 | 1,898 | 1,922 | 1,898 | 1,922 | 3,400 | 1,922 |
| 2017-10-11 | 1,910 | 1,910 | 1,903 | 1,910 | 700 | 1,910 |
| 2017-10-10 | 1,920 | 1,920 | 1,920 | 1,920 | 100 | 1,920 |
| 2017-10-06 | 1,914 | 1,914 | 1,914 | 1,914 | 100 | 1,914 |
| 2017-10-05 | 1,913 | 1,913 | 1,910 | 1,912 | 300 | 1,912 |
| 2017-10-04 | 1,903 | 1,914 | 1,903 | 1,914 | 200 | 1,914 |
| 2017-10-03 | 1,910 | 1,910 | 1,906 | 1,906 | 600 | 1,906 |
| 2017-10-02 | 1,909 | 1,909 | 1,909 | 1,909 | 100 | 1,909 |
| 2017-09-29 | 1,892 | 1,899 | 1,892 | 1,899 | 300 | 1,899 |
| 2017-09-28 | 1,900 | 1,910 | 1,900 | 1,910 | 1,600 | 1,910 |
| 2017-09-27 | 1,910 | 1,910 | 1,883 | 1,910 | 900 | 1,910 |
| 2017-09-26 | 1,901 | 1,942 | 1,901 | 1,912 | 1,900 | 1,912 |
| 2017-09-25 | 1,900 | 1,900 | 1,899 | 1,900 | 600 | 1,900 |
| 2017-09-22 | 1,890 | 1,899 | 1,890 | 1,899 | 200 | 1,899 |
| 2017-09-21 | 1,892 | 1,898 | 1,892 | 1,898 | 300 | 1,898 |
| 2017-09-20 | 1,894 | 1,898 | 1,885 | 1,895 | 3,100 | 1,895 |
| 2017-09-19 | 1,893 | 1,898 | 1,891 | 1,892 | 600 | 1,892 |
| 2017-09-15 | 1,893 | 1,893 | 1,893 | 1,893 | 100 | 1,893 |
| 2017-09-14 | 1,890 | 1,895 | 1,883 | 1,883 | 700 | 1,883 |
| 2017-09-13 | 1,891 | 1,891 | 1,881 | 1,891 | 1,300 | 1,891 |
| 2017-09-12 | 1,891 | 1,891 | 1,891 | 1,891 | 100 | 1,891 |
| 2017-09-11 | 1,881 | 1,883 | 1,881 | 1,883 | 600 | 1,883 |
| 2017-09-08 | 1,883 | 1,883 | 1,883 | 1,883 | 100 | 1,883 |
| 2017-09-06 | 1,875 | 1,893 | 1,875 | 1,889 | 2,500 | 1,889 |
| 2017-09-05 | 1,890 | 1,895 | 1,890 | 1,890 | 700 | 1,890 |
| 2017-09-04 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 1,890 |
| 2017-09-01 | 1,895 | 1,895 | 1,890 | 1,890 | 500 | 1,890 |
| 2017-08-31 | 1,885 | 1,890 | 1,885 | 1,890 | 1,900 | 1,890 |
| 2017-08-30 | 1,881 | 1,885 | 1,881 | 1,885 | 400 | 1,885 |
| 2017-08-29 | 1,885 | 1,895 | 1,885 | 1,895 | 4,100 | 1,895 |
| 2017-08-28 | 1,885 | 1,889 | 1,880 | 1,889 | 2,700 | 1,889 |
| 2017-08-25 | 1,885 | 1,885 | 1,885 | 1,885 | 400 | 1,885 |
| 2017-08-24 | 1,889 | 1,889 | 1,885 | 1,885 | 1,100 | 1,885 |
| 2017-08-23 | 1,885 | 1,889 | 1,885 | 1,889 | 400 | 1,889 |
| 2017-08-22 | 1,881 | 1,885 | 1,881 | 1,885 | 600 | 1,885 |
| 2017-08-21 | 1,883 | 1,885 | 1,883 | 1,885 | 400 | 1,885 |
| 2017-08-18 | 1,900 | 1,900 | 1,875 | 1,884 | 3,500 | 1,884 |
| 2017-08-17 | 1,895 | 1,895 | 1,895 | 1,895 | 100 | 1,895 |
| 2017-08-16 | 1,900 | 1,909 | 1,894 | 1,894 | 500 | 1,894 |
| 2017-08-14 | 1,899 | 1,899 | 1,899 | 1,899 | 300 | 1,899 |
| 2017-08-10 | 1,893 | 1,899 | 1,893 | 1,899 | 600 | 1,899 |
| 2017-08-09 | 1,893 | 1,893 | 1,893 | 1,893 | 100 | 1,893 |
| 2017-08-08 | 1,883 | 1,898 | 1,883 | 1,898 | 200 | 1,898 |
| 2017-08-07 | 1,887 | 1,890 | 1,879 | 1,890 | 900 | 1,890 |
| 2017-08-04 | 1,887 | 1,899 | 1,887 | 1,887 | 700 | 1,887 |
| 2017-08-03 | 1,887 | 1,887 | 1,887 | 1,887 | 100 | 1,887 |
| 2017-08-02 | 1,894 | 1,899 | 1,894 | 1,899 | 300 | 1,899 |
| 2017-08-01 | 1,880 | 1,894 | 1,877 | 1,894 | 2,700 | 1,894 |
| 2017-07-31 | 1,890 | 1,895 | 1,877 | 1,880 | 4,000 | 1,880 |
| 2017-07-28 | 1,890 | 1,890 | 1,881 | 1,890 | 300 | 1,890 |
| 2017-07-27 | 1,881 | 1,890 | 1,881 | 1,890 | 600 | 1,890 |
| 2017-07-26 | 1,890 | 1,895 | 1,877 | 1,879 | 2,800 | 1,879 |
| 2017-07-25 | 1,890 | 1,891 | 1,887 | 1,890 | 2,600 | 1,890 |
| 2017-07-24 | 1,891 | 1,891 | 1,890 | 1,890 | 700 | 1,890 |
| 2017-07-21 | 1,894 | 1,894 | 1,894 | 1,894 | 300 | 1,894 |
| 2017-07-20 | 1,894 | 1,894 | 1,894 | 1,894 | 500 | 1,894 |
| 2017-07-19 | 1,894 | 1,894 | 1,894 | 1,894 | 600 | 1,894 |
| 2017-07-18 | 1,892 | 1,895 | 1,872 | 1,894 | 3,000 | 1,894 |
| 2017-07-13 | 1,895 | 1,895 | 1,895 | 1,895 | 100 | 1,895 |
| 2017-07-12 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,890 |
| 2017-07-11 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 1,910 |
| 2017-07-10 | 1,898 | 1,905 | 1,898 | 1,905 | 200 | 1,905 |
| 2017-07-07 | 1,881 | 1,898 | 1,881 | 1,898 | 1,700 | 1,898 |
| 2017-07-06 | 1,887 | 1,899 | 1,887 | 1,899 | 2,800 | 1,899 |
| 2017-07-04 | 1,887 | 1,887 | 1,887 | 1,887 | 100 | 1,887 |
| 2017-07-03 | 1,895 | 1,895 | 1,894 | 1,895 | 1,000 | 1,895 |
| 2017-06-30 | 1,895 | 1,895 | 1,895 | 1,895 | 700 | 1,895 |
| 2017-06-29 | 1,897 | 1,898 | 1,895 | 1,895 | 600 | 1,895 |
| 2017-06-28 | 1,895 | 1,897 | 1,886 | 1,897 | 600 | 1,897 |
| 2017-06-27 | 1,899 | 1,899 | 1,895 | 1,895 | 1,200 | 1,895 |
| 2017-06-26 | 1,897 | 1,905 | 1,892 | 1,905 | 2,400 | 1,905 |
| 2017-06-23 | 1,897 | 1,898 | 1,897 | 1,897 | 600 | 1,897 |
| 2017-06-22 | 1,897 | 1,897 | 1,897 | 1,897 | 100 | 1,897 |
| 2017-06-21 | 1,897 | 1,897 | 1,897 | 1,897 | 100 | 1,897 |
| 2017-06-20 | 1,930 | 1,930 | 1,890 | 1,897 | 2,900 | 1,897 |
| 2017-06-19 | 1,907 | 1,930 | 1,907 | 1,930 | 3,700 | 1,930 |
| 2017-06-16 | 1,905 | 1,905 | 1,900 | 1,905 | 600 | 1,905 |
| 2017-06-15 | 1,900 | 1,913 | 1,900 | 1,913 | 300 | 1,913 |
| 2017-06-14 | 1,898 | 1,898 | 1,898 | 1,898 | 100 | 1,898 |
| 2017-06-13 | 1,904 | 1,913 | 1,896 | 1,896 | 400 | 1,896 |
| 2017-06-12 | 1,907 | 1,908 | 1,904 | 1,904 | 600 | 1,904 |
| 2017-06-09 | 1,905 | 1,905 | 1,905 | 1,905 | 100 | 1,905 |
| 2017-06-08 | 1,907 | 1,907 | 1,882 | 1,904 | 1,600 | 1,904 |
| 2017-06-07 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 1,890 |
| 2017-06-06 | 1,890 | 1,890 | 1,890 | 1,890 | 500 | 1,890 |
| 2017-06-05 | 1,901 | 1,919 | 1,901 | 1,902 | 800 | 1,902 |
| 2017-06-02 | 1,889 | 1,920 | 1,889 | 1,920 | 600 | 1,920 |
| 2017-06-01 | 1,884 | 1,890 | 1,884 | 1,886 | 3,800 | 1,886 |
| 2017-05-31 | 1,901 | 1,902 | 1,901 | 1,902 | 200 | 1,902 |
| 2017-05-30 | 1,911 | 1,911 | 1,899 | 1,901 | 1,900 | 1,901 |
| 2017-05-29 | 1,920 | 1,920 | 1,911 | 1,920 | 300 | 1,920 |
| 2017-05-26 | 1,910 | 1,920 | 1,910 | 1,920 | 1,700 | 1,920 |
| 2017-05-25 | 1,910 | 1,920 | 1,910 | 1,910 | 2,700 | 1,910 |
| 2017-05-24 | 1,920 | 1,920 | 1,912 | 1,920 | 600 | 1,920 |
| 2017-05-23 | 1,913 | 1,915 | 1,912 | 1,912 | 500 | 1,912 |
| 2017-05-22 | 1,920 | 1,920 | 1,915 | 1,915 | 400 | 1,915 |
| 2017-05-19 | 1,911 | 1,920 | 1,911 | 1,920 | 300 | 1,920 |
| 2017-05-18 | 1,926 | 1,926 | 1,926 | 1,926 | 200 | 1,926 |
| 2017-05-15 | 1,915 | 1,927 | 1,915 | 1,927 | 300 | 1,927 |
| 2017-05-12 | 1,929 | 1,929 | 1,912 | 1,912 | 200 | 1,912 |
| 2017-05-10 | 1,918 | 1,928 | 1,918 | 1,928 | 300 | 1,928 |
| 2017-05-09 | 1,915 | 1,920 | 1,914 | 1,918 | 900 | 1,918 |
| 2017-05-08 | 1,913 | 1,913 | 1,913 | 1,913 | 100 | 1,913 |
| 2017-05-02 | 1,919 | 1,919 | 1,913 | 1,913 | 200 | 1,913 |
| 2017-05-01 | 1,922 | 1,922 | 1,910 | 1,910 | 300 | 1,910 |
| 2017-04-28 | 1,922 | 1,922 | 1,922 | 1,922 | 100 | 1,922 |
| 2017-04-26 | 1,900 | 1,928 | 1,900 | 1,906 | 1,100 | 1,906 |
| 2017-04-25 | 1,930 | 1,930 | 1,860 | 1,893 | 3,500 | 1,893 |
| 2017-04-24 | 1,927 | 1,930 | 1,927 | 1,930 | 1,200 | 1,930 |
| 2017-04-21 | 1,934 | 1,934 | 1,862 | 1,927 | 1,900 | 1,927 |
| 2017-04-20 | 1,934 | 1,934 | 1,934 | 1,934 | 100 | 1,934 |
| 2017-04-19 | 1,911 | 1,934 | 1,911 | 1,934 | 1,300 | 1,934 |
| 2017-04-18 | 1,904 | 1,940 | 1,904 | 1,921 | 3,200 | 1,921 |
| 2017-04-17 | 1,900 | 1,900 | 1,900 | 1,900 | 100 | 1,900 |
| 2017-04-14 | 1,894 | 1,894 | 1,894 | 1,894 | 200 | 1,894 |
| 2017-04-13 | 1,860 | 1,894 | 1,860 | 1,894 | 1,300 | 1,894 |
| 2017-04-12 | 1,903 | 1,905 | 1,890 | 1,890 | 1,600 | 1,890 |
| 2017-04-11 | 1,903 | 1,904 | 1,900 | 1,903 | 600 | 1,903 |
| 2017-04-10 | 1,903 | 1,903 | 1,903 | 1,903 | 300 | 1,903 |
| 2017-04-07 | 1,900 | 1,903 | 1,881 | 1,903 | 4,400 | 1,903 |
| 2017-04-06 | 1,907 | 1,907 | 1,899 | 1,900 | 800 | 1,900 |
| 2017-04-05 | 1,908 | 1,908 | 1,907 | 1,907 | 700 | 1,907 |
| 2017-04-04 | 1,909 | 1,909 | 1,901 | 1,909 | 600 | 1,909 |
| 2017-04-03 | 1,910 | 1,911 | 1,895 | 1,910 | 1,300 | 1,910 |
| 2017-03-31 | 1,910 | 1,910 | 1,910 | 1,910 | 400 | 1,910 |
| 2017-03-30 | 1,896 | 1,910 | 1,896 | 1,910 | 300 | 1,910 |
| 2017-03-29 | 1,915 | 1,915 | 1,895 | 1,896 | 1,000 | 1,896 |
| 2017-03-28 | 1,938 | 1,939 | 1,936 | 1,936 | 1,000 | 1,936 |
| 2017-03-27 | 1,929 | 1,949 | 1,929 | 1,938 | 2,100 | 1,938 |
| 2017-03-24 | 1,928 | 1,928 | 1,918 | 1,928 | 800 | 1,928 |
| 2017-03-23 | 1,930 | 1,931 | 1,917 | 1,928 | 700 | 1,928 |
| 2017-03-22 | 1,923 | 1,930 | 1,923 | 1,930 | 1,500 | 1,930 |
| 2017-03-21 | 1,910 | 1,937 | 1,910 | 1,924 | 700 | 1,924 |
| 2017-03-17 | 1,940 | 1,940 | 1,920 | 1,929 | 700 | 1,929 |
| 2017-03-16 | 1,910 | 1,920 | 1,910 | 1,920 | 300 | 1,920 |
| 2017-03-15 | 1,915 | 1,915 | 1,900 | 1,910 | 3,000 | 1,910 |
| 2017-03-14 | 1,920 | 1,935 | 1,901 | 1,935 | 5,900 | 1,935 |
| 2017-03-13 | 1,913 | 1,927 | 1,913 | 1,920 | 400 | 1,920 |
| 2017-03-10 | 1,914 | 1,930 | 1,899 | 1,914 | 5,200 | 1,914 |
| 2017-03-09 | 1,906 | 1,914 | 1,906 | 1,914 | 600 | 1,914 |
| 2017-03-08 | 1,905 | 1,920 | 1,900 | 1,907 | 4,900 | 1,907 |
| 2017-03-07 | 1,900 | 1,905 | 1,900 | 1,905 | 1,500 | 1,905 |
| 2017-03-06 | 1,905 | 1,905 | 1,905 | 1,905 | 700 | 1,905 |
| 2017-03-03 | 1,900 | 1,930 | 1,900 | 1,905 | 3,300 | 1,905 |
| 2017-03-02 | 1,895 | 1,900 | 1,895 | 1,900 | 2,800 | 1,900 |
| 2017-02-28 | 1,882 | 1,898 | 1,882 | 1,896 | 1,200 | 1,896 |
| 2017-02-27 | 1,890 | 1,890 | 1,884 | 1,884 | 1,600 | 1,884 |
| 2017-02-24 | 1,882 | 1,890 | 1,882 | 1,890 | 1,800 | 1,890 |
| 2017-02-23 | 1,880 | 1,884 | 1,880 | 1,884 | 500 | 1,884 |
| 2017-02-22 | 1,876 | 1,893 | 1,876 | 1,893 | 1,300 | 1,893 |
| 2017-02-21 | 1,875 | 1,875 | 1,875 | 1,875 | 200 | 1,875 |
| 2017-02-20 | 1,875 | 1,875 | 1,863 | 1,875 | 3,900 | 1,875 |
| 2017-02-17 | 1,888 | 1,888 | 1,875 | 1,875 | 400 | 1,875 |
| 2017-02-16 | 1,875 | 1,896 | 1,875 | 1,880 | 2,100 | 1,880 |
| 2017-02-15 | 1,896 | 1,897 | 1,875 | 1,896 | 1,600 | 1,896 |
| 2017-02-14 | 1,885 | 1,885 | 1,885 | 1,885 | 400 | 1,885 |
| 2017-02-13 | 1,890 | 1,890 | 1,878 | 1,890 | 1,400 | 1,890 |
| 2017-02-10 | 1,875 | 1,889 | 1,875 | 1,889 | 1,200 | 1,889 |
| 2017-02-09 | 1,898 | 1,898 | 1,886 | 1,897 | 1,400 | 1,897 |
| 2017-02-08 | 1,899 | 1,899 | 1,899 | 1,899 | 500 | 1,899 |
| 2017-02-07 | 1,883 | 1,886 | 1,883 | 1,886 | 300 | 1,886 |
| 2017-02-06 | 1,873 | 1,880 | 1,873 | 1,880 | 2,300 | 1,880 |
| 2017-02-03 | 1,875 | 1,875 | 1,872 | 1,872 | 800 | 1,872 |
| 2017-02-02 | 1,875 | 1,875 | 1,875 | 1,875 | 400 | 1,875 |
| 2017-02-01 | 1,875 | 1,875 | 1,872 | 1,875 | 1,300 | 1,875 |
| 2017-01-31 | 1,880 | 1,880 | 1,875 | 1,875 | 1,200 | 1,875 |
| 2017-01-30 | 1,879 | 1,879 | 1,879 | 1,879 | 100 | 1,879 |
| 2017-01-27 | 1,881 | 1,881 | 1,875 | 1,876 | 3,200 | 1,876 |
| 2017-01-26 | 1,882 | 1,887 | 1,880 | 1,880 | 3,900 | 1,880 |
| 2017-01-25 | 1,880 | 1,889 | 1,880 | 1,881 | 1,100 | 1,881 |
| 2017-01-24 | 1,882 | 1,882 | 1,880 | 1,880 | 1,700 | 1,880 |
| 2017-01-23 | 1,884 | 1,885 | 1,881 | 1,882 | 1,900 | 1,882 |
| 2017-01-20 | 1,885 | 1,891 | 1,884 | 1,884 | 1,000 | 1,884 |
| 2017-01-19 | 1,900 | 1,900 | 1,900 | 1,900 | 600 | 1,900 |
| 2017-01-18 | 1,898 | 1,901 | 1,897 | 1,900 | 4,900 | 1,900 |
| 2017-01-17 | 1,890 | 1,898 | 1,886 | 1,898 | 500 | 1,898 |
| 2017-01-16 | 1,895 | 1,898 | 1,895 | 1,898 | 600 | 1,898 |
| 2017-01-13 | 1,910 | 1,910 | 1,900 | 1,901 | 1,900 | 1,901 |
| 2017-01-12 | 1,909 | 1,910 | 1,902 | 1,910 | 500 | 1,910 |
| 2017-01-11 | 1,914 | 1,914 | 1,909 | 1,909 | 300 | 1,909 |
| 2017-01-10 | 1,919 | 1,919 | 1,915 | 1,915 | 1,200 | 1,915 |
| 2017-01-06 | 1,918 | 1,937 | 1,918 | 1,920 | 1,200 | 1,920 |
| 2017-01-05 | 1,923 | 1,940 | 1,911 | 1,918 | 1,500 | 1,918 |
| 2017-01-04 | 1,918 | 1,925 | 1,918 | 1,925 | 2,200 | 1,925 |
分割・併合履歴 ： [1995-03-28]1株→1.3株 [1990-03-27]1株→1.094株
