3597 (株)自重堂 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 | 8,700 | 8,700 | 8,620 | 8,620 | 800 | 8,620 |
| 2017-12-28 | 8,830 | 8,830 | 8,610 | 8,740 | 1,000 | 8,740 |
| 2017-12-27 | 8,280 | 8,850 | 8,280 | 8,850 | 900 | 8,850 |
| 2017-12-26 | 1,764 | 1,764 | 1,745 | 1,745 | 7,000 | 8,725 |
| 2017-12-25 | 1,742 | 1,755 | 1,742 | 1,755 | 2,000 | 8,775 |
| 2017-12-22 | 1,737 | 1,763 | 1,737 | 1,763 | 3,000 | 8,815 |
| 2017-12-21 | 1,737 | 1,737 | 1,737 | 1,737 | 1,000 | 8,685 |
| 2017-12-20 | 1,732 | 1,784 | 1,732 | 1,737 | 9,000 | 8,685 |
| 2017-12-19 | 1,732 | 1,732 | 1,732 | 1,732 | 1,000 | 8,660 |
| 2017-12-18 | 1,754 | 1,754 | 1,732 | 1,732 | 5,000 | 8,660 |
| 2017-12-15 | 1,763 | 1,763 | 1,763 | 1,763 | 1,000 | 8,815 |
| 2017-12-14 | 1,775 | 1,814 | 1,765 | 1,765 | 7,000 | 8,825 |
| 2017-12-13 | 1,731 | 1,815 | 1,731 | 1,814 | 6,000 | 9,070 |
| 2017-12-12 | 1,730 | 1,731 | 1,730 | 1,731 | 3,000 | 8,655 |
| 2017-12-11 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 8,650 |
| 2017-12-08 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 | 8,650 |
| 2017-12-07 | 1,770 | 1,770 | 1,730 | 1,730 | 4,000 | 8,650 |
| 2017-12-06 | 1,769 | 1,770 | 1,769 | 1,770 | 2,000 | 8,850 |
| 2017-12-05 | 1,797 | 1,797 | 1,797 | 1,797 | 2,000 | 8,985 |
| 2017-12-04 | 1,747 | 1,747 | 1,740 | 1,740 | 3,000 | 8,700 |
| 2017-12-01 | 1,744 | 1,744 | 1,742 | 1,742 | 4,000 | 8,710 |
| 2017-11-30 | 1,745 | 1,766 | 1,743 | 1,744 | 5,000 | 8,720 |
| 2017-11-29 | 1,715 | 1,796 | 1,715 | 1,741 | 25,000 | 8,705 |
| 2017-11-28 | 1,700 | 1,715 | 1,700 | 1,715 | 5,000 | 8,575 |
| 2017-11-27 | 1,676 | 1,694 | 1,676 | 1,694 | 7,000 | 8,470 |
| 2017-11-24 | 1,668 | 1,668 | 1,668 | 1,668 | 3,000 | 8,340 |
| 2017-11-22 | 1,694 | 1,694 | 1,667 | 1,667 | 4,000 | 8,335 |
| 2017-11-21 | 1,683 | 1,685 | 1,666 | 1,666 | 4,000 | 8,330 |
| 2017-11-20 | 1,677 | 1,683 | 1,662 | 1,680 | 7,000 | 8,400 |
| 2017-11-17 | 1,679 | 1,679 | 1,660 | 1,660 | 2,000 | 8,300 |
| 2017-11-16 | 1,673 | 1,673 | 1,673 | 1,673 | 1,000 | 8,365 |
| 2017-11-15 | 1,665 | 1,665 | 1,655 | 1,664 | 3,000 | 8,320 |
| 2017-11-14 | 1,677 | 1,678 | 1,639 | 1,639 | 4,000 | 8,195 |
| 2017-11-13 | 1,666 | 1,666 | 1,666 | 1,666 | 2,000 | 8,330 |
| 2017-11-10 | 1,650 | 1,666 | 1,623 | 1,663 | 15,000 | 8,315 |
| 2017-11-09 | 1,647 | 1,647 | 1,647 | 1,647 | 2,000 | 8,235 |
| 2017-11-08 | 1,649 | 1,649 | 1,637 | 1,637 | 5,000 | 8,185 |
| 2017-11-07 | 1,649 | 1,649 | 1,649 | 1,649 | 1,000 | 8,245 |
| 2017-11-06 | 1,641 | 1,642 | 1,641 | 1,642 | 2,000 | 8,210 |
| 2017-11-02 | 1,671 | 1,671 | 1,642 | 1,642 | 2,000 | 8,210 |
| 2017-11-01 | 1,680 | 1,680 | 1,640 | 1,640 | 10,000 | 8,200 |
| 2017-10-31 | 1,649 | 1,669 | 1,649 | 1,669 | 5,000 | 8,345 |
| 2017-10-30 | 1,649 | 1,652 | 1,643 | 1,652 | 5,000 | 8,260 |
| 2017-10-27 | 1,645 | 1,649 | 1,645 | 1,649 | 3,000 | 8,245 |
| 2017-10-26 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 | 8,200 |
| 2017-10-24 | 1,635 | 1,640 | 1,635 | 1,640 | 2,000 | 8,200 |
| 2017-10-23 | 1,623 | 1,654 | 1,623 | 1,654 | 3,000 | 8,270 |
| 2017-10-20 | 1,635 | 1,635 | 1,635 | 1,635 | 2,000 | 8,175 |
| 2017-10-19 | 1,640 | 1,640 | 1,635 | 1,635 | 3,000 | 8,175 |
| 2017-10-18 | 1,678 | 1,678 | 1,640 | 1,640 | 4,000 | 8,200 |
| 2017-10-16 | 1,643 | 1,683 | 1,643 | 1,683 | 2,000 | 8,415 |
| 2017-10-13 | 1,626 | 1,626 | 1,626 | 1,626 | 2,000 | 8,130 |
| 2017-10-12 | 1,626 | 1,627 | 1,626 | 1,626 | 3,000 | 8,130 |
| 2017-10-10 | 1,625 | 1,625 | 1,625 | 1,625 | 2,000 | 8,125 |
| 2017-10-05 | 1,641 | 1,641 | 1,641 | 1,641 | 1,000 | 8,205 |
| 2017-10-04 | 1,641 | 1,665 | 1,641 | 1,650 | 9,000 | 8,250 |
| 2017-10-03 | 1,620 | 1,642 | 1,605 | 1,642 | 15,000 | 8,210 |
| 2017-10-02 | 1,589 | 1,611 | 1,587 | 1,611 | 14,000 | 8,055 |
| 2017-09-29 | 1,587 | 1,593 | 1,577 | 1,581 | 13,000 | 7,905 |
| 2017-09-28 | 1,576 | 1,580 | 1,575 | 1,575 | 3,000 | 7,875 |
| 2017-09-27 | 1,559 | 1,588 | 1,559 | 1,575 | 9,000 | 7,875 |
| 2017-09-26 | 1,559 | 1,559 | 1,559 | 1,559 | 2,000 | 7,795 |
| 2017-09-25 | 1,554 | 1,564 | 1,542 | 1,559 | 7,000 | 7,795 |
| 2017-09-22 | 1,550 | 1,572 | 1,550 | 1,572 | 12,000 | 7,860 |
| 2017-09-21 | 1,547 | 1,547 | 1,546 | 1,546 | 5,000 | 7,730 |
| 2017-09-20 | 1,550 | 1,551 | 1,546 | 1,546 | 4,000 | 7,730 |
| 2017-09-19 | 1,540 | 1,541 | 1,540 | 1,541 | 2,000 | 7,705 |
| 2017-09-15 | 1,575 | 1,575 | 1,536 | 1,536 | 3,000 | 7,680 |
| 2017-09-14 | 1,550 | 1,550 | 1,531 | 1,531 | 2,000 | 7,655 |
| 2017-09-13 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 7,650 |
| 2017-09-12 | 1,520 | 1,520 | 1,516 | 1,519 | 4,000 | 7,595 |
| 2017-09-08 | 1,516 | 1,516 | 1,516 | 1,516 | 2,000 | 7,580 |
| 2017-09-07 | 1,529 | 1,530 | 1,500 | 1,530 | 12,000 | 7,650 |
| 2017-09-06 | 1,530 | 1,569 | 1,530 | 1,569 | 3,000 | 7,845 |
| 2017-09-05 | 1,521 | 1,521 | 1,512 | 1,512 | 3,000 | 7,560 |
| 2017-09-04 | 1,575 | 1,575 | 1,510 | 1,511 | 9,000 | 7,555 |
| 2017-08-31 | 1,575 | 1,586 | 1,568 | 1,586 | 6,000 | 7,930 |
| 2017-08-30 | 1,580 | 1,595 | 1,580 | 1,587 | 10,000 | 7,935 |
| 2017-08-29 | 1,564 | 1,574 | 1,561 | 1,561 | 11,000 | 7,805 |
| 2017-08-28 | 1,504 | 1,537 | 1,503 | 1,537 | 11,000 | 7,685 |
| 2017-08-25 | 1,497 | 1,504 | 1,495 | 1,504 | 4,000 | 7,520 |
| 2017-08-24 | 1,488 | 1,504 | 1,488 | 1,504 | 7,000 | 7,520 |
| 2017-08-23 | 1,495 | 1,520 | 1,495 | 1,520 | 3,000 | 7,600 |
| 2017-08-22 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 | 7,400 |
| 2017-08-21 | 1,474 | 1,475 | 1,474 | 1,475 | 7,000 | 7,375 |
| 2017-08-18 | 1,475 | 1,475 | 1,472 | 1,472 | 3,000 | 7,360 |
| 2017-08-17 | 1,480 | 1,480 | 1,470 | 1,470 | 5,000 | 7,350 |
| 2017-08-16 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 7,350 |
| 2017-08-14 | 1,465 | 1,466 | 1,465 | 1,466 | 3,000 | 7,330 |
| 2017-08-10 | 1,473 | 1,473 | 1,462 | 1,462 | 13,000 | 7,310 |
| 2017-08-09 | 1,469 | 1,473 | 1,462 | 1,473 | 7,000 | 7,365 |
| 2017-08-08 | 1,459 | 1,459 | 1,459 | 1,459 | 2,000 | 7,295 |
| 2017-08-07 | 1,457 | 1,478 | 1,457 | 1,460 | 4,000 | 7,300 |
| 2017-08-04 | 1,456 | 1,456 | 1,456 | 1,456 | 1,000 | 7,280 |
| 2017-08-02 | 1,467 | 1,467 | 1,467 | 1,467 | 1,000 | 7,335 |
| 2017-07-28 | 1,465 | 1,465 | 1,443 | 1,443 | 2,000 | 7,215 |
| 2017-07-27 | 1,461 | 1,461 | 1,461 | 1,461 | 3,000 | 7,305 |
| 2017-07-26 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 7,400 |
| 2017-07-24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 2017-07-21 | 1,482 | 1,482 | 1,461 | 1,461 | 9,000 | 7,305 |
| 2017-07-20 | 1,476 | 1,476 | 1,467 | 1,467 | 4,000 | 7,335 |
| 2017-07-18 | 1,461 | 1,462 | 1,461 | 1,462 | 2,000 | 7,310 |
| 2017-07-14 | 1,472 | 1,480 | 1,461 | 1,461 | 3,000 | 7,305 |
| 2017-07-13 | 1,471 | 1,471 | 1,471 | 1,471 | 1,000 | 7,355 |
| 2017-07-10 | 1,460 | 1,467 | 1,460 | 1,467 | 3,000 | 7,335 |
| 2017-07-07 | 1,460 | 1,460 | 1,430 | 1,453 | 3,000 | 7,265 |
| 2017-07-06 | 1,478 | 1,478 | 1,478 | 1,478 | 1,000 | 7,390 |
| 2017-07-05 | 1,467 | 1,467 | 1,453 | 1,466 | 4,000 | 7,330 |
| 2017-07-04 | 1,467 | 1,467 | 1,467 | 1,467 | 2,000 | 7,335 |
| 2017-07-03 | 1,479 | 1,479 | 1,466 | 1,466 | 6,000 | 7,330 |
| 2017-06-30 | 1,480 | 1,480 | 1,466 | 1,475 | 8,000 | 7,375 |
| 2017-06-29 | 1,490 | 1,490 | 1,472 | 1,472 | 10,000 | 7,360 |
| 2017-06-28 | 1,472 | 1,542 | 1,465 | 1,472 | 33,000 | 7,360 |
| 2017-06-27 | 1,599 | 1,605 | 1,586 | 1,602 | 30,000 | 8,010 |
| 2017-06-26 | 1,584 | 1,595 | 1,575 | 1,594 | 25,000 | 7,970 |
| 2017-06-23 | 1,587 | 1,589 | 1,585 | 1,585 | 6,000 | 7,925 |
| 2017-06-22 | 1,595 | 1,595 | 1,589 | 1,589 | 7,000 | 7,945 |
| 2017-06-21 | 1,599 | 1,599 | 1,580 | 1,580 | 11,000 | 7,900 |
| 2017-06-20 | 1,573 | 1,573 | 1,573 | 1,573 | 1,000 | 7,865 |
| 2017-06-19 | 1,564 | 1,589 | 1,564 | 1,569 | 10,000 | 7,845 |
| 2017-06-16 | 1,571 | 1,580 | 1,564 | 1,564 | 3,000 | 7,820 |
| 2017-06-15 | 1,571 | 1,571 | 1,571 | 1,571 | 1,000 | 7,855 |
| 2017-06-14 | 1,593 | 1,593 | 1,571 | 1,571 | 6,000 | 7,855 |
| 2017-06-13 | 1,570 | 1,575 | 1,570 | 1,571 | 4,000 | 7,855 |
| 2017-06-12 | 1,574 | 1,575 | 1,566 | 1,570 | 8,000 | 7,850 |
| 2017-06-09 | 1,565 | 1,565 | 1,546 | 1,560 | 5,000 | 7,800 |
| 2017-06-08 | 1,538 | 1,549 | 1,538 | 1,546 | 10,000 | 7,730 |
| 2017-06-07 | 1,526 | 1,528 | 1,526 | 1,528 | 4,000 | 7,640 |
| 2017-06-06 | 1,563 | 1,563 | 1,525 | 1,525 | 8,000 | 7,625 |
| 2017-06-05 | 1,555 | 1,555 | 1,511 | 1,549 | 17,000 | 7,745 |
| 2017-06-02 | 1,609 | 1,609 | 1,571 | 1,571 | 14,000 | 7,855 |
| 2017-06-01 | 1,628 | 1,628 | 1,588 | 1,595 | 13,000 | 7,975 |
| 2017-05-31 | 1,629 | 1,629 | 1,614 | 1,614 | 14,000 | 8,070 |
| 2017-05-30 | 1,605 | 1,630 | 1,605 | 1,630 | 9,000 | 8,150 |
| 2017-05-29 | 1,588 | 1,610 | 1,588 | 1,598 | 9,000 | 7,990 |
| 2017-05-26 | 1,568 | 1,577 | 1,568 | 1,568 | 12,000 | 7,840 |
| 2017-05-25 | 1,545 | 1,568 | 1,545 | 1,568 | 6,000 | 7,840 |
| 2017-05-24 | 1,562 | 1,563 | 1,533 | 1,541 | 8,000 | 7,705 |
| 2017-05-23 | 1,513 | 1,530 | 1,513 | 1,530 | 7,000 | 7,650 |
| 2017-05-22 | 1,510 | 1,510 | 1,510 | 1,510 | 12,000 | 7,550 |
| 2017-05-19 | 1,510 | 1,512 | 1,510 | 1,510 | 10,000 | 7,550 |
| 2017-05-18 | 1,497 | 1,519 | 1,497 | 1,510 | 4,000 | 7,550 |
| 2017-05-17 | 1,490 | 1,497 | 1,490 | 1,497 | 4,000 | 7,485 |
| 2017-05-16 | 1,496 | 1,496 | 1,482 | 1,482 | 5,000 | 7,410 |
| 2017-05-15 | 1,476 | 1,497 | 1,476 | 1,497 | 6,000 | 7,485 |
| 2017-05-12 | 1,499 | 1,500 | 1,473 | 1,473 | 13,000 | 7,365 |
| 2017-05-11 | 1,466 | 1,475 | 1,466 | 1,470 | 5,000 | 7,350 |
| 2017-05-10 | 1,457 | 1,466 | 1,457 | 1,466 | 5,000 | 7,330 |
| 2017-05-09 | 1,441 | 1,453 | 1,441 | 1,453 | 12,000 | 7,265 |
| 2017-05-08 | 1,440 | 1,445 | 1,433 | 1,440 | 9,000 | 7,200 |
| 2017-05-02 | 1,429 | 1,440 | 1,426 | 1,440 | 7,000 | 7,200 |
| 2017-05-01 | 1,414 | 1,425 | 1,414 | 1,425 | 2,000 | 7,125 |
| 2017-04-28 | 1,420 | 1,425 | 1,411 | 1,411 | 7,000 | 7,055 |
| 2017-04-27 | 1,410 | 1,410 | 1,403 | 1,403 | 2,000 | 7,015 |
| 2017-04-26 | 1,430 | 1,433 | 1,403 | 1,430 | 7,000 | 7,150 |
| 2017-04-25 | 1,394 | 1,400 | 1,394 | 1,400 | 5,000 | 7,000 |
| 2017-04-24 | 1,400 | 1,413 | 1,390 | 1,400 | 5,000 | 7,000 |
| 2017-04-21 | 1,429 | 1,429 | 1,400 | 1,400 | 2,000 | 7,000 |
| 2017-04-19 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 7,000 |
| 2017-04-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 2017-04-17 | 1,391 | 1,391 | 1,381 | 1,381 | 4,000 | 6,905 |
| 2017-04-14 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 6,900 |
| 2017-04-13 | 1,382 | 1,384 | 1,381 | 1,384 | 3,000 | 6,920 |
| 2017-04-12 | 1,381 | 1,401 | 1,381 | 1,384 | 5,000 | 6,920 |
| 2017-04-11 | 1,412 | 1,412 | 1,402 | 1,402 | 2,000 | 7,010 |
| 2017-04-07 | 1,402 | 1,402 | 1,402 | 1,402 | 2,000 | 7,010 |
| 2017-04-06 | 1,408 | 1,408 | 1,408 | 1,408 | 2,000 | 7,040 |
| 2017-04-05 | 1,411 | 1,427 | 1,408 | 1,408 | 6,000 | 7,040 |
| 2017-04-04 | 1,427 | 1,427 | 1,420 | 1,420 | 5,000 | 7,100 |
| 2017-04-03 | 1,417 | 1,433 | 1,417 | 1,429 | 5,000 | 7,145 |
| 2017-03-31 | 1,449 | 1,450 | 1,410 | 1,417 | 10,000 | 7,085 |
| 2017-03-30 | 1,450 | 1,450 | 1,403 | 1,403 | 5,000 | 7,015 |
| 2017-03-27 | 1,436 | 1,436 | 1,390 | 1,390 | 7,000 | 6,950 |
| 2017-03-24 | 1,387 | 1,395 | 1,387 | 1,395 | 4,000 | 6,975 |
| 2017-03-23 | 1,387 | 1,387 | 1,387 | 1,387 | 6,000 | 6,935 |
| 2017-03-22 | 1,387 | 1,387 | 1,386 | 1,386 | 4,000 | 6,930 |
| 2017-03-21 | 1,371 | 1,387 | 1,351 | 1,387 | 13,000 | 6,935 |
| 2017-03-17 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 6,850 |
| 2017-03-16 | 1,370 | 1,390 | 1,370 | 1,370 | 3,000 | 6,850 |
| 2017-03-15 | 1,351 | 1,400 | 1,351 | 1,370 | 16,000 | 6,850 |
| 2017-03-14 | 1,346 | 1,351 | 1,346 | 1,351 | 6,000 | 6,755 |
| 2017-03-13 | 1,340 | 1,340 | 1,337 | 1,337 | 4,000 | 6,685 |
| 2017-03-10 | 1,336 | 1,336 | 1,336 | 1,336 | 2,000 | 6,680 |
| 2017-03-09 | 1,331 | 1,331 | 1,331 | 1,331 | 1,000 | 6,655 |
| 2017-03-08 | 1,331 | 1,339 | 1,331 | 1,339 | 3,000 | 6,695 |
| 2017-03-07 | 1,323 | 1,323 | 1,323 | 1,323 | 5,000 | 6,615 |
| 2017-03-03 | 1,340 | 1,340 | 1,323 | 1,323 | 7,000 | 6,615 |
| 2017-03-02 | 1,345 | 1,345 | 1,340 | 1,340 | 5,000 | 6,700 |
| 2017-03-01 | 1,338 | 1,345 | 1,338 | 1,345 | 4,000 | 6,725 |
| 2017-02-28 | 1,324 | 1,339 | 1,315 | 1,339 | 5,000 | 6,695 |
| 2017-02-27 | 1,330 | 1,344 | 1,330 | 1,344 | 3,000 | 6,720 |
| 2017-02-24 | 1,320 | 1,335 | 1,320 | 1,330 | 6,000 | 6,650 |
| 2017-02-23 | 1,325 | 1,325 | 1,320 | 1,320 | 4,000 | 6,600 |
| 2017-02-22 | 1,337 | 1,337 | 1,332 | 1,332 | 5,000 | 6,660 |
| 2017-02-21 | 1,322 | 1,337 | 1,322 | 1,337 | 3,000 | 6,685 |
| 2017-02-20 | 1,339 | 1,339 | 1,315 | 1,337 | 14,000 | 6,685 |
| 2017-02-17 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 | 6,695 |
| 2017-02-16 | 1,337 | 1,337 | 1,335 | 1,335 | 2,000 | 6,675 |
| 2017-02-15 | 1,316 | 1,339 | 1,316 | 1,337 | 3,000 | 6,685 |
| 2017-02-10 | 1,323 | 1,345 | 1,323 | 1,324 | 13,000 | 6,620 |
| 2017-02-09 | 1,280 | 1,295 | 1,280 | 1,293 | 3,000 | 6,465 |
| 2017-02-08 | 1,295 | 1,295 | 1,293 | 1,293 | 2,000 | 6,465 |
| 2017-02-07 | 1,280 | 1,294 | 1,280 | 1,293 | 4,000 | 6,465 |
| 2017-02-06 | 1,293 | 1,293 | 1,293 | 1,293 | 1,000 | 6,465 |
| 2017-02-03 | 1,277 | 1,277 | 1,277 | 1,277 | 1,000 | 6,385 |
| 2017-02-02 | 1,295 | 1,295 | 1,290 | 1,290 | 2,000 | 6,450 |
| 2017-02-01 | 1,270 | 1,285 | 1,270 | 1,282 | 6,000 | 6,410 |
| 2017-01-31 | 1,282 | 1,282 | 1,282 | 1,282 | 1,000 | 6,410 |
| 2017-01-30 | 1,275 | 1,285 | 1,275 | 1,285 | 5,000 | 6,425 |
| 2017-01-27 | 1,265 | 1,275 | 1,265 | 1,275 | 3,000 | 6,375 |
| 2017-01-26 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 | 6,375 |
| 2017-01-25 | 1,270 | 1,283 | 1,270 | 1,275 | 3,000 | 6,375 |
| 2017-01-24 | 1,284 | 1,284 | 1,284 | 1,284 | 1,000 | 6,420 |
| 2017-01-23 | 1,270 | 1,284 | 1,270 | 1,284 | 2,000 | 6,420 |
| 2017-01-20 | 1,263 | 1,263 | 1,263 | 1,263 | 1,000 | 6,315 |
| 2017-01-19 | 1,264 | 1,264 | 1,264 | 1,264 | 2,000 | 6,320 |
| 2017-01-18 | 1,262 | 1,272 | 1,260 | 1,272 | 5,000 | 6,360 |
| 2017-01-17 | 1,258 | 1,262 | 1,258 | 1,262 | 2,000 | 6,310 |
| 2017-01-16 | 1,253 | 1,262 | 1,253 | 1,262 | 3,000 | 6,310 |
| 2017-01-13 | 1,260 | 1,275 | 1,260 | 1,275 | 3,000 | 6,375 |
| 2017-01-11 | 1,274 | 1,274 | 1,273 | 1,273 | 2,000 | 6,365 |
| 2017-01-06 | 1,261 | 1,272 | 1,253 | 1,272 | 4,000 | 6,360 |
| 2017-01-05 | 1,252 | 1,261 | 1,252 | 1,261 | 4,000 | 6,305 |
| 2017-01-04 | 1,300 | 1,300 | 1,252 | 1,252 | 13,000 | 6,260 |
分割・併合履歴 ： [2017-12-27]1株→0.2株 [1996-12-25]1株→1.05株 [1996-06-25]1株→1.2株 [1994-06-27]1株→1.3株