2902 太陽化学(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 | 1,652 | 1,695 | 1,625 | 1,695 | 34,900 | 1,695 |
| 2017-12-28 | 1,590 | 1,669 | 1,584 | 1,652 | 24,500 | 1,652 |
| 2017-12-27 | 1,573 | 1,584 | 1,573 | 1,584 | 6,300 | 1,584 |
| 2017-12-26 | 1,560 | 1,565 | 1,538 | 1,560 | 5,300 | 1,560 |
| 2017-12-25 | 1,580 | 1,580 | 1,556 | 1,560 | 5,600 | 1,560 |
| 2017-12-22 | 1,571 | 1,580 | 1,567 | 1,580 | 4,400 | 1,580 |
| 2017-12-21 | 1,581 | 1,581 | 1,573 | 1,578 | 3,200 | 1,578 |
| 2017-12-20 | 1,587 | 1,589 | 1,578 | 1,579 | 7,000 | 1,579 |
| 2017-12-19 | 1,586 | 1,586 | 1,575 | 1,580 | 4,000 | 1,580 |
| 2017-12-18 | 1,588 | 1,588 | 1,570 | 1,575 | 12,300 | 1,575 |
| 2017-12-15 | 1,555 | 1,580 | 1,535 | 1,561 | 14,500 | 1,561 |
| 2017-12-14 | 1,535 | 1,555 | 1,521 | 1,555 | 9,000 | 1,555 |
| 2017-12-13 | 1,535 | 1,557 | 1,528 | 1,546 | 8,500 | 1,546 |
| 2017-12-12 | 1,533 | 1,544 | 1,526 | 1,532 | 15,900 | 1,532 |
| 2017-12-11 | 1,550 | 1,550 | 1,541 | 1,544 | 4,100 | 1,544 |
| 2017-12-08 | 1,532 | 1,550 | 1,518 | 1,548 | 8,500 | 1,548 |
| 2017-12-07 | 1,561 | 1,570 | 1,552 | 1,552 | 5,600 | 1,552 |
| 2017-12-06 | 1,547 | 1,578 | 1,547 | 1,556 | 6,600 | 1,556 |
| 2017-12-05 | 1,573 | 1,576 | 1,550 | 1,576 | 8,800 | 1,576 |
| 2017-12-04 | 1,550 | 1,573 | 1,550 | 1,573 | 10,900 | 1,573 |
| 2017-12-01 | 1,519 | 1,555 | 1,519 | 1,550 | 10,900 | 1,550 |
| 2017-11-30 | 1,533 | 1,534 | 1,520 | 1,530 | 4,600 | 1,530 |
| 2017-11-29 | 1,506 | 1,524 | 1,498 | 1,524 | 3,900 | 1,524 |
| 2017-11-28 | 1,540 | 1,540 | 1,500 | 1,510 | 8,300 | 1,510 |
| 2017-11-27 | 1,528 | 1,540 | 1,500 | 1,540 | 11,300 | 1,540 |
| 2017-11-24 | 1,550 | 1,550 | 1,505 | 1,528 | 7,900 | 1,528 |
| 2017-11-22 | 1,530 | 1,540 | 1,530 | 1,540 | 2,800 | 1,540 |
| 2017-11-21 | 1,543 | 1,543 | 1,531 | 1,543 | 3,300 | 1,543 |
| 2017-11-20 | 1,525 | 1,530 | 1,525 | 1,530 | 3,400 | 1,530 |
| 2017-11-17 | 1,502 | 1,548 | 1,500 | 1,508 | 10,400 | 1,508 |
| 2017-11-16 | 1,511 | 1,530 | 1,474 | 1,506 | 15,200 | 1,506 |
| 2017-11-15 | 1,570 | 1,581 | 1,530 | 1,540 | 11,700 | 1,540 |
| 2017-11-13 | 1,585 | 1,591 | 1,582 | 1,583 | 3,700 | 1,583 |
| 2017-11-10 | 1,593 | 1,605 | 1,587 | 1,600 | 14,600 | 1,600 |
| 2017-11-09 | 1,594 | 1,600 | 1,580 | 1,597 | 18,000 | 1,597 |
| 2017-11-08 | 1,598 | 1,598 | 1,580 | 1,597 | 10,200 | 1,597 |
| 2017-11-07 | 1,560 | 1,600 | 1,550 | 1,599 | 29,100 | 1,599 |
| 2017-11-06 | 1,593 | 1,604 | 1,571 | 1,600 | 13,300 | 1,600 |
| 2017-11-02 | 1,573 | 1,597 | 1,568 | 1,585 | 12,900 | 1,585 |
| 2017-11-01 | 1,588 | 1,605 | 1,568 | 1,570 | 18,400 | 1,570 |
| 2017-10-31 | 1,593 | 1,594 | 1,514 | 1,588 | 22,200 | 1,588 |
| 2017-10-30 | 1,598 | 1,598 | 1,575 | 1,590 | 8,200 | 1,590 |
| 2017-10-27 | 1,569 | 1,598 | 1,540 | 1,598 | 23,700 | 1,598 |
| 2017-10-26 | 1,510 | 1,568 | 1,503 | 1,568 | 27,400 | 1,568 |
| 2017-10-25 | 1,491 | 1,515 | 1,491 | 1,515 | 22,500 | 1,515 |
| 2017-10-24 | 1,460 | 1,488 | 1,455 | 1,488 | 24,700 | 1,488 |
| 2017-10-23 | 1,425 | 1,469 | 1,425 | 1,469 | 25,600 | 1,469 |
| 2017-10-20 | 1,408 | 1,432 | 1,400 | 1,425 | 17,000 | 1,425 |
| 2017-10-19 | 1,432 | 1,432 | 1,417 | 1,418 | 4,200 | 1,418 |
| 2017-10-18 | 1,435 | 1,440 | 1,400 | 1,432 | 11,300 | 1,432 |
| 2017-10-17 | 1,414 | 1,439 | 1,414 | 1,435 | 6,100 | 1,435 |
| 2017-10-16 | 1,439 | 1,439 | 1,397 | 1,421 | 16,700 | 1,421 |
| 2017-10-13 | 1,412 | 1,427 | 1,400 | 1,414 | 23,000 | 1,414 |
| 2017-10-12 | 1,435 | 1,440 | 1,401 | 1,422 | 12,400 | 1,422 |
| 2017-10-11 | 1,413 | 1,432 | 1,390 | 1,432 | 16,500 | 1,432 |
| 2017-10-10 | 1,412 | 1,427 | 1,399 | 1,427 | 11,300 | 1,427 |
| 2017-10-06 | 1,416 | 1,416 | 1,399 | 1,399 | 9,700 | 1,399 |
| 2017-10-05 | 1,412 | 1,420 | 1,403 | 1,418 | 4,300 | 1,418 |
| 2017-10-04 | 1,429 | 1,429 | 1,400 | 1,418 | 4,300 | 1,418 |
| 2017-10-03 | 1,412 | 1,427 | 1,387 | 1,427 | 13,100 | 1,427 |
| 2017-10-02 | 1,405 | 1,409 | 1,401 | 1,409 | 2,200 | 1,409 |
| 2017-09-29 | 1,392 | 1,408 | 1,380 | 1,408 | 7,700 | 1,408 |
| 2017-09-28 | 1,410 | 1,417 | 1,353 | 1,390 | 7,300 | 1,390 |
| 2017-09-27 | 1,398 | 1,407 | 1,378 | 1,406 | 10,300 | 1,406 |
| 2017-09-26 | 1,370 | 1,378 | 1,347 | 1,378 | 9,900 | 1,378 |
| 2017-09-25 | 1,346 | 1,362 | 1,345 | 1,362 | 6,300 | 1,362 |
| 2017-09-22 | 1,337 | 1,349 | 1,333 | 1,345 | 8,300 | 1,345 |
| 2017-09-21 | 1,369 | 1,383 | 1,344 | 1,349 | 13,100 | 1,349 |
| 2017-09-20 | 1,326 | 1,345 | 1,326 | 1,344 | 14,600 | 1,344 |
| 2017-09-19 | 1,307 | 1,333 | 1,307 | 1,333 | 9,600 | 1,333 |
| 2017-09-15 | 1,306 | 1,311 | 1,295 | 1,304 | 7,900 | 1,304 |
| 2017-09-14 | 1,306 | 1,315 | 1,303 | 1,310 | 3,800 | 1,310 |
| 2017-09-13 | 1,300 | 1,322 | 1,300 | 1,322 | 8,300 | 1,322 |
| 2017-09-12 | 1,291 | 1,300 | 1,289 | 1,293 | 6,800 | 1,293 |
| 2017-09-11 | 1,281 | 1,291 | 1,281 | 1,286 | 3,200 | 1,286 |
| 2017-09-08 | 1,280 | 1,290 | 1,277 | 1,281 | 3,300 | 1,281 |
| 2017-09-07 | 1,290 | 1,292 | 1,276 | 1,280 | 3,600 | 1,280 |
| 2017-09-06 | 1,271 | 1,298 | 1,270 | 1,287 | 3,700 | 1,287 |
| 2017-09-05 | 1,317 | 1,330 | 1,287 | 1,287 | 11,100 | 1,287 |
| 2017-09-04 | 1,340 | 1,340 | 1,325 | 1,327 | 6,100 | 1,327 |
| 2017-09-01 | 1,319 | 1,340 | 1,301 | 1,340 | 8,700 | 1,340 |
| 2017-08-31 | 1,321 | 1,337 | 1,277 | 1,335 | 13,500 | 1,335 |
| 2017-08-30 | 1,306 | 1,340 | 1,300 | 1,315 | 7,000 | 1,315 |
| 2017-08-29 | 1,280 | 1,306 | 1,265 | 1,306 | 8,900 | 1,306 |
| 2017-08-28 | 1,279 | 1,292 | 1,276 | 1,282 | 12,900 | 1,282 |
| 2017-08-25 | 1,262 | 1,285 | 1,262 | 1,278 | 3,700 | 1,278 |
| 2017-08-24 | 1,261 | 1,270 | 1,257 | 1,270 | 16,500 | 1,270 |
| 2017-08-23 | 1,274 | 1,283 | 1,273 | 1,273 | 23,900 | 1,273 |
| 2017-08-22 | 1,292 | 1,312 | 1,278 | 1,283 | 19,100 | 1,283 |
| 2017-08-21 | 1,298 | 1,315 | 1,294 | 1,301 | 16,700 | 1,301 |
| 2017-08-18 | 1,323 | 1,333 | 1,315 | 1,315 | 6,400 | 1,315 |
| 2017-08-17 | 1,333 | 1,333 | 1,322 | 1,323 | 3,700 | 1,323 |
| 2017-08-16 | 1,330 | 1,335 | 1,311 | 1,334 | 5,800 | 1,334 |
| 2017-08-15 | 1,301 | 1,334 | 1,300 | 1,330 | 6,700 | 1,330 |
| 2017-08-14 | 1,260 | 1,294 | 1,259 | 1,291 | 18,600 | 1,291 |
| 2017-08-10 | 1,343 | 1,345 | 1,310 | 1,313 | 16,500 | 1,313 |
| 2017-08-09 | 1,370 | 1,370 | 1,342 | 1,351 | 16,600 | 1,351 |
| 2017-08-08 | 1,410 | 1,410 | 1,370 | 1,370 | 18,900 | 1,370 |
| 2017-08-07 | 1,398 | 1,404 | 1,380 | 1,403 | 11,000 | 1,403 |
| 2017-08-04 | 1,404 | 1,404 | 1,380 | 1,398 | 4,900 | 1,398 |
| 2017-08-03 | 1,370 | 1,400 | 1,366 | 1,390 | 8,200 | 1,390 |
| 2017-08-02 | 1,369 | 1,375 | 1,367 | 1,375 | 9,500 | 1,375 |
| 2017-08-01 | 1,367 | 1,380 | 1,367 | 1,373 | 11,700 | 1,373 |
| 2017-07-31 | 1,365 | 1,368 | 1,351 | 1,367 | 10,000 | 1,367 |
| 2017-07-28 | 1,345 | 1,374 | 1,345 | 1,351 | 15,100 | 1,351 |
| 2017-07-27 | 1,310 | 1,345 | 1,310 | 1,344 | 18,000 | 1,344 |
| 2017-07-26 | 1,298 | 1,310 | 1,290 | 1,310 | 11,000 | 1,310 |
| 2017-07-25 | 1,297 | 1,299 | 1,291 | 1,298 | 6,600 | 1,298 |
| 2017-07-24 | 1,300 | 1,305 | 1,286 | 1,289 | 16,800 | 1,289 |
| 2017-07-21 | 1,303 | 1,309 | 1,292 | 1,306 | 14,000 | 1,306 |
| 2017-07-20 | 1,329 | 1,329 | 1,305 | 1,326 | 7,500 | 1,326 |
| 2017-07-19 | 1,332 | 1,340 | 1,312 | 1,330 | 15,900 | 1,330 |
| 2017-07-18 | 1,367 | 1,367 | 1,335 | 1,349 | 9,200 | 1,349 |
| 2017-07-14 | 1,371 | 1,379 | 1,352 | 1,367 | 4,900 | 1,367 |
| 2017-07-13 | 1,385 | 1,385 | 1,370 | 1,380 | 7,000 | 1,380 |
| 2017-07-12 | 1,375 | 1,395 | 1,375 | 1,384 | 4,000 | 1,384 |
| 2017-07-11 | 1,397 | 1,397 | 1,375 | 1,375 | 5,400 | 1,375 |
| 2017-07-10 | 1,379 | 1,397 | 1,371 | 1,397 | 7,100 | 1,397 |
| 2017-07-07 | 1,355 | 1,380 | 1,331 | 1,350 | 16,000 | 1,350 |
| 2017-07-06 | 1,378 | 1,400 | 1,335 | 1,336 | 18,500 | 1,336 |
| 2017-07-05 | 1,409 | 1,415 | 1,390 | 1,400 | 17,200 | 1,400 |
| 2017-07-04 | 1,403 | 1,426 | 1,365 | 1,415 | 51,800 | 1,415 |
| 2017-07-03 | 1,285 | 1,325 | 1,285 | 1,313 | 22,900 | 1,313 |
| 2017-06-30 | 1,271 | 1,285 | 1,270 | 1,283 | 41,800 | 1,283 |
| 2017-06-29 | 1,255 | 1,284 | 1,255 | 1,270 | 45,700 | 1,270 |
| 2017-06-28 | 1,258 | 1,259 | 1,240 | 1,255 | 23,700 | 1,255 |
| 2017-06-27 | 1,221 | 1,249 | 1,220 | 1,240 | 39,500 | 1,240 |
| 2017-06-26 | 1,178 | 1,230 | 1,178 | 1,220 | 32,400 | 1,220 |
| 2017-06-23 | 1,161 | 1,167 | 1,159 | 1,167 | 13,900 | 1,167 |
| 2017-06-22 | 1,160 | 1,165 | 1,153 | 1,162 | 9,300 | 1,162 |
| 2017-06-21 | 1,166 | 1,166 | 1,152 | 1,155 | 6,500 | 1,155 |
| 2017-06-20 | 1,170 | 1,170 | 1,135 | 1,160 | 11,100 | 1,160 |
| 2017-06-19 | 1,144 | 1,160 | 1,141 | 1,160 | 9,200 | 1,160 |
| 2017-06-16 | 1,143 | 1,143 | 1,124 | 1,135 | 5,100 | 1,135 |
| 2017-06-15 | 1,135 | 1,144 | 1,127 | 1,139 | 2,500 | 1,139 |
| 2017-06-14 | 1,131 | 1,149 | 1,120 | 1,130 | 3,200 | 1,130 |
| 2017-06-13 | 1,145 | 1,145 | 1,128 | 1,131 | 13,300 | 1,131 |
| 2017-06-12 | 1,160 | 1,162 | 1,134 | 1,145 | 17,100 | 1,145 |
| 2017-06-09 | 1,161 | 1,161 | 1,141 | 1,160 | 11,400 | 1,160 |
| 2017-06-08 | 1,174 | 1,174 | 1,160 | 1,160 | 2,500 | 1,160 |
| 2017-06-07 | 1,156 | 1,174 | 1,155 | 1,174 | 13,100 | 1,174 |
| 2017-06-06 | 1,156 | 1,165 | 1,154 | 1,155 | 7,300 | 1,155 |
| 2017-06-05 | 1,168 | 1,168 | 1,160 | 1,160 | 3,300 | 1,160 |
| 2017-06-02 | 1,167 | 1,169 | 1,156 | 1,168 | 4,800 | 1,168 |
| 2017-06-01 | 1,162 | 1,165 | 1,154 | 1,161 | 5,100 | 1,161 |
| 2017-05-31 | 1,162 | 1,162 | 1,157 | 1,162 | 1,100 | 1,162 |
| 2017-05-30 | 1,161 | 1,162 | 1,155 | 1,162 | 3,900 | 1,162 |
| 2017-05-29 | 1,166 | 1,166 | 1,160 | 1,164 | 3,000 | 1,164 |
| 2017-05-26 | 1,164 | 1,167 | 1,160 | 1,166 | 6,400 | 1,166 |
| 2017-05-25 | 1,150 | 1,164 | 1,150 | 1,164 | 8,200 | 1,164 |
| 2017-05-24 | 1,160 | 1,166 | 1,150 | 1,155 | 4,900 | 1,155 |
| 2017-05-23 | 1,171 | 1,171 | 1,150 | 1,167 | 6,100 | 1,167 |
| 2017-05-22 | 1,178 | 1,179 | 1,151 | 1,171 | 6,000 | 1,171 |
| 2017-05-19 | 1,165 | 1,166 | 1,155 | 1,166 | 2,800 | 1,166 |
| 2017-05-18 | 1,150 | 1,168 | 1,131 | 1,148 | 11,600 | 1,148 |
| 2017-05-17 | 1,180 | 1,183 | 1,160 | 1,174 | 15,300 | 1,174 |
| 2017-05-16 | 1,180 | 1,180 | 1,162 | 1,180 | 8,800 | 1,180 |
| 2017-05-15 | 1,169 | 1,184 | 1,169 | 1,180 | 10,100 | 1,180 |
| 2017-05-12 | 1,176 | 1,185 | 1,162 | 1,177 | 11,400 | 1,177 |
| 2017-05-11 | 1,152 | 1,184 | 1,152 | 1,176 | 17,000 | 1,176 |
| 2017-05-10 | 1,150 | 1,162 | 1,141 | 1,155 | 13,700 | 1,155 |
| 2017-05-09 | 1,146 | 1,180 | 1,128 | 1,150 | 53,700 | 1,150 |
| 2017-05-08 | 1,091 | 1,099 | 1,080 | 1,099 | 21,500 | 1,099 |
| 2017-05-02 | 1,082 | 1,091 | 1,071 | 1,083 | 11,100 | 1,083 |
| 2017-05-01 | 1,068 | 1,082 | 1,064 | 1,081 | 16,500 | 1,081 |
| 2017-04-28 | 1,058 | 1,071 | 1,058 | 1,064 | 2,500 | 1,064 |
| 2017-04-27 | 1,050 | 1,066 | 1,040 | 1,050 | 7,700 | 1,050 |
| 2017-04-26 | 1,035 | 1,050 | 1,030 | 1,050 | 7,000 | 1,050 |
| 2017-04-25 | 1,025 | 1,043 | 1,017 | 1,030 | 16,800 | 1,030 |
| 2017-04-24 | 1,030 | 1,032 | 1,015 | 1,025 | 3,700 | 1,025 |
| 2017-04-21 | 1,023 | 1,032 | 1,005 | 1,020 | 6,200 | 1,020 |
| 2017-04-20 | 1,016 | 1,020 | 1,005 | 1,020 | 10,700 | 1,020 |
| 2017-04-19 | 1,005 | 1,020 | 996 | 1,018 | 12,600 | 1,018 |
| 2017-04-18 | 998 | 1,005 | 990 | 1,001 | 11,900 | 1,001 |
| 2017-04-17 | 971 | 985 | 970 | 980 | 7,900 | 980 |
| 2017-04-14 | 963 | 968 | 960 | 968 | 12,900 | 968 |
| 2017-04-13 | 953 | 970 | 945 | 970 | 14,900 | 970 |
| 2017-04-12 | 990 | 998 | 944 | 960 | 40,600 | 960 |
| 2017-04-11 | 1,021 | 1,021 | 987 | 987 | 21,100 | 987 |
| 2017-04-10 | 1,034 | 1,050 | 1,026 | 1,026 | 10,600 | 1,026 |
| 2017-04-07 | 1,036 | 1,045 | 1,020 | 1,043 | 11,200 | 1,043 |
| 2017-04-06 | 1,059 | 1,059 | 1,008 | 1,047 | 15,800 | 1,047 |
| 2017-04-05 | 1,022 | 1,067 | 1,022 | 1,059 | 9,200 | 1,059 |
| 2017-04-04 | 1,050 | 1,075 | 1,037 | 1,052 | 20,200 | 1,052 |
| 2017-04-03 | 1,070 | 1,080 | 1,020 | 1,050 | 23,000 | 1,050 |
| 2017-03-31 | 1,089 | 1,089 | 1,060 | 1,085 | 13,700 | 1,085 |
| 2017-03-30 | 1,097 | 1,100 | 1,070 | 1,089 | 11,500 | 1,089 |
| 2017-03-29 | 1,078 | 1,100 | 1,078 | 1,100 | 16,400 | 1,100 |
| 2017-03-28 | 1,149 | 1,155 | 1,138 | 1,138 | 21,300 | 1,138 |
| 2017-03-27 | 1,145 | 1,149 | 1,135 | 1,140 | 18,400 | 1,140 |
| 2017-03-24 | 1,141 | 1,145 | 1,130 | 1,145 | 13,400 | 1,145 |
| 2017-03-23 | 1,140 | 1,146 | 1,135 | 1,141 | 17,100 | 1,141 |
| 2017-03-22 | 1,140 | 1,150 | 1,130 | 1,140 | 15,400 | 1,140 |
| 2017-03-21 | 1,120 | 1,166 | 1,120 | 1,150 | 24,700 | 1,150 |
| 2017-03-17 | 1,135 | 1,141 | 1,118 | 1,141 | 14,200 | 1,141 |
| 2017-03-16 | 1,149 | 1,150 | 1,139 | 1,142 | 17,200 | 1,142 |
| 2017-03-15 | 1,133 | 1,160 | 1,133 | 1,160 | 22,100 | 1,160 |
| 2017-03-14 | 1,098 | 1,150 | 1,098 | 1,124 | 36,800 | 1,124 |
| 2017-03-13 | 1,082 | 1,091 | 1,072 | 1,087 | 25,500 | 1,087 |
| 2017-03-10 | 1,065 | 1,080 | 1,065 | 1,067 | 11,900 | 1,067 |
| 2017-03-09 | 1,070 | 1,087 | 1,063 | 1,071 | 26,800 | 1,071 |
| 2017-03-08 | 1,040 | 1,069 | 1,040 | 1,060 | 36,600 | 1,060 |
| 2017-03-07 | 1,066 | 1,066 | 1,035 | 1,035 | 73,800 | 1,035 |
| 2017-03-06 | 930 | 940 | 930 | 931 | 9,600 | 931 |
| 2017-03-03 | 931 | 931 | 922 | 930 | 1,800 | 930 |
| 2017-03-02 | 927 | 931 | 922 | 931 | 13,500 | 931 |
| 2017-03-01 | 922 | 926 | 922 | 926 | 8,900 | 926 |
| 2017-02-28 | 927 | 927 | 920 | 922 | 3,300 | 922 |
| 2017-02-27 | 928 | 928 | 919 | 919 | 7,300 | 919 |
| 2017-02-24 | 920 | 928 | 919 | 928 | 3,200 | 928 |
| 2017-02-23 | 925 | 925 | 920 | 921 | 3,500 | 921 |
| 2017-02-22 | 925 | 925 | 919 | 925 | 6,500 | 925 |
| 2017-02-21 | 921 | 925 | 920 | 925 | 7,200 | 925 |
| 2017-02-20 | 922 | 924 | 918 | 921 | 2,700 | 921 |
| 2017-02-17 | 915 | 918 | 912 | 918 | 2,600 | 918 |
| 2017-02-16 | 920 | 920 | 918 | 920 | 2,400 | 920 |
| 2017-02-15 | 919 | 920 | 915 | 919 | 4,600 | 919 |
| 2017-02-14 | 915 | 918 | 911 | 918 | 5,600 | 918 |
| 2017-02-13 | 910 | 915 | 910 | 910 | 2,700 | 910 |
| 2017-02-10 | 914 | 914 | 906 | 906 | 6,900 | 906 |
| 2017-02-09 | 910 | 915 | 908 | 913 | 4,700 | 913 |
| 2017-02-08 | 909 | 911 | 907 | 907 | 2,400 | 907 |
| 2017-02-07 | 909 | 919 | 907 | 907 | 8,200 | 907 |
| 2017-02-06 | 906 | 906 | 906 | 906 | 2,800 | 906 |
| 2017-02-03 | 906 | 910 | 906 | 906 | 1,900 | 906 |
| 2017-02-02 | 906 | 910 | 905 | 910 | 9,000 | 910 |
| 2017-02-01 | 905 | 908 | 901 | 906 | 7,000 | 906 |
| 2017-01-31 | 909 | 910 | 904 | 906 | 8,500 | 906 |
| 2017-01-30 | 902 | 906 | 902 | 906 | 7,900 | 906 |
| 2017-01-27 | 901 | 902 | 898 | 902 | 3,100 | 902 |
| 2017-01-26 | 905 | 907 | 897 | 897 | 4,300 | 897 |
| 2017-01-25 | 889 | 901 | 889 | 901 | 4,900 | 901 |
| 2017-01-24 | 885 | 900 | 882 | 888 | 7,400 | 888 |
| 2017-01-23 | 887 | 894 | 886 | 888 | 5,100 | 888 |
| 2017-01-20 | 885 | 896 | 885 | 887 | 3,600 | 887 |
| 2017-01-19 | 883 | 890 | 883 | 885 | 2,900 | 885 |
| 2017-01-18 | 886 | 898 | 882 | 883 | 7,600 | 883 |
| 2017-01-17 | 891 | 891 | 885 | 887 | 2,000 | 887 |
| 2017-01-16 | 890 | 899 | 886 | 888 | 3,600 | 888 |
| 2017-01-13 | 888 | 899 | 888 | 890 | 4,100 | 890 |
| 2017-01-12 | 899 | 899 | 888 | 889 | 4,200 | 889 |
| 2017-01-11 | 896 | 900 | 889 | 900 | 4,700 | 900 |
| 2017-01-10 | 890 | 897 | 883 | 894 | 9,400 | 894 |
| 2017-01-06 | 903 | 904 | 899 | 899 | 8,300 | 899 |
| 2017-01-05 | 902 | 907 | 900 | 902 | 16,300 | 902 |
| 2017-01-04 | 893 | 920 | 872 | 891 | 36,400 | 891 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株
