4187 大阪有機化学工業(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 | 1,342 | 1,369 | 1,330 | 1,365 | 204,800 | 1,365 |
| 2017-12-28 | 1,380 | 1,380 | 1,322 | 1,346 | 494,200 | 1,346 |
| 2017-12-27 | 1,287 | 1,296 | 1,279 | 1,292 | 93,400 | 1,292 |
| 2017-12-26 | 1,294 | 1,305 | 1,286 | 1,292 | 83,100 | 1,292 |
| 2017-12-25 | 1,293 | 1,295 | 1,276 | 1,294 | 87,700 | 1,294 |
| 2017-12-22 | 1,286 | 1,301 | 1,279 | 1,293 | 113,600 | 1,293 |
| 2017-12-21 | 1,290 | 1,301 | 1,280 | 1,297 | 116,500 | 1,297 |
| 2017-12-20 | 1,274 | 1,307 | 1,270 | 1,303 | 142,700 | 1,303 |
| 2017-12-19 | 1,292 | 1,292 | 1,271 | 1,281 | 99,100 | 1,281 |
| 2017-12-18 | 1,250 | 1,294 | 1,250 | 1,292 | 150,500 | 1,292 |
| 2017-12-15 | 1,242 | 1,245 | 1,230 | 1,244 | 65,800 | 1,244 |
| 2017-12-14 | 1,226 | 1,243 | 1,226 | 1,242 | 72,600 | 1,242 |
| 2017-12-13 | 1,262 | 1,264 | 1,215 | 1,231 | 162,900 | 1,231 |
| 2017-12-12 | 1,280 | 1,280 | 1,259 | 1,261 | 87,500 | 1,261 |
| 2017-12-11 | 1,276 | 1,281 | 1,263 | 1,281 | 67,600 | 1,281 |
| 2017-12-08 | 1,257 | 1,281 | 1,256 | 1,275 | 119,300 | 1,275 |
| 2017-12-07 | 1,250 | 1,287 | 1,250 | 1,287 | 66,800 | 1,287 |
| 2017-12-06 | 1,280 | 1,280 | 1,244 | 1,247 | 123,100 | 1,247 |
| 2017-12-05 | 1,293 | 1,295 | 1,279 | 1,281 | 76,900 | 1,281 |
| 2017-12-04 | 1,305 | 1,314 | 1,295 | 1,302 | 96,900 | 1,302 |
| 2017-12-01 | 1,322 | 1,332 | 1,306 | 1,312 | 51,600 | 1,312 |
| 2017-11-30 | 1,321 | 1,348 | 1,311 | 1,321 | 121,800 | 1,321 |
| 2017-11-29 | 1,309 | 1,321 | 1,308 | 1,312 | 99,700 | 1,312 |
| 2017-11-28 | 1,340 | 1,340 | 1,306 | 1,307 | 127,200 | 1,307 |
| 2017-11-27 | 1,350 | 1,362 | 1,343 | 1,350 | 139,100 | 1,350 |
| 2017-11-24 | 1,336 | 1,349 | 1,326 | 1,341 | 102,300 | 1,341 |
| 2017-11-22 | 1,369 | 1,371 | 1,340 | 1,340 | 85,900 | 1,340 |
| 2017-11-21 | 1,348 | 1,363 | 1,343 | 1,361 | 78,800 | 1,361 |
| 2017-11-20 | 1,321 | 1,349 | 1,315 | 1,343 | 84,600 | 1,343 |
| 2017-11-17 | 1,339 | 1,339 | 1,314 | 1,320 | 75,300 | 1,320 |
| 2017-11-16 | 1,316 | 1,325 | 1,293 | 1,313 | 99,000 | 1,313 |
| 2017-11-15 | 1,363 | 1,368 | 1,313 | 1,313 | 137,100 | 1,313 |
| 2017-11-13 | 1,372 | 1,404 | 1,365 | 1,395 | 105,100 | 1,395 |
| 2017-11-10 | 1,358 | 1,378 | 1,350 | 1,374 | 98,700 | 1,374 |
| 2017-11-09 | 1,372 | 1,384 | 1,346 | 1,364 | 124,900 | 1,364 |
| 2017-11-08 | 1,347 | 1,368 | 1,338 | 1,365 | 80,600 | 1,365 |
| 2017-11-07 | 1,359 | 1,359 | 1,349 | 1,353 | 66,400 | 1,353 |
| 2017-11-06 | 1,358 | 1,366 | 1,348 | 1,354 | 95,800 | 1,354 |
| 2017-11-02 | 1,350 | 1,362 | 1,328 | 1,361 | 120,200 | 1,361 |
| 2017-11-01 | 1,359 | 1,360 | 1,346 | 1,354 | 119,300 | 1,354 |
| 2017-10-31 | 1,354 | 1,368 | 1,343 | 1,357 | 73,200 | 1,357 |
| 2017-10-30 | 1,377 | 1,378 | 1,351 | 1,363 | 82,900 | 1,363 |
| 2017-10-27 | 1,360 | 1,374 | 1,351 | 1,370 | 118,900 | 1,370 |
| 2017-10-26 | 1,331 | 1,360 | 1,331 | 1,359 | 137,900 | 1,359 |
| 2017-10-25 | 1,329 | 1,342 | 1,318 | 1,334 | 174,900 | 1,334 |
| 2017-10-24 | 1,320 | 1,328 | 1,315 | 1,328 | 80,100 | 1,328 |
| 2017-10-23 | 1,311 | 1,319 | 1,300 | 1,319 | 122,300 | 1,319 |
| 2017-10-20 | 1,303 | 1,308 | 1,288 | 1,306 | 92,700 | 1,306 |
| 2017-10-19 | 1,281 | 1,296 | 1,280 | 1,296 | 77,500 | 1,296 |
| 2017-10-18 | 1,274 | 1,293 | 1,262 | 1,288 | 112,600 | 1,288 |
| 2017-10-17 | 1,288 | 1,293 | 1,271 | 1,272 | 131,500 | 1,272 |
| 2017-10-16 | 1,300 | 1,300 | 1,286 | 1,292 | 137,400 | 1,292 |
| 2017-10-13 | 1,307 | 1,311 | 1,278 | 1,292 | 183,500 | 1,292 |
| 2017-10-12 | 1,304 | 1,326 | 1,283 | 1,296 | 234,500 | 1,296 |
| 2017-10-11 | 1,366 | 1,366 | 1,303 | 1,304 | 442,400 | 1,304 |
| 2017-10-10 | 1,373 | 1,392 | 1,343 | 1,353 | 479,600 | 1,353 |
| 2017-10-06 | 1,397 | 1,440 | 1,394 | 1,433 | 215,500 | 1,433 |
| 2017-10-05 | 1,374 | 1,386 | 1,353 | 1,386 | 109,300 | 1,386 |
| 2017-10-04 | 1,408 | 1,415 | 1,380 | 1,384 | 90,900 | 1,384 |
| 2017-10-03 | 1,414 | 1,420 | 1,396 | 1,412 | 93,100 | 1,412 |
| 2017-10-02 | 1,397 | 1,409 | 1,387 | 1,408 | 60,000 | 1,408 |
| 2017-09-29 | 1,386 | 1,397 | 1,379 | 1,384 | 79,500 | 1,384 |
| 2017-09-28 | 1,397 | 1,407 | 1,383 | 1,387 | 61,000 | 1,387 |
| 2017-09-27 | 1,377 | 1,384 | 1,366 | 1,384 | 26,600 | 1,384 |
| 2017-09-26 | 1,370 | 1,380 | 1,358 | 1,380 | 44,900 | 1,380 |
| 2017-09-25 | 1,356 | 1,373 | 1,352 | 1,371 | 40,300 | 1,371 |
| 2017-09-22 | 1,368 | 1,371 | 1,346 | 1,354 | 103,100 | 1,354 |
| 2017-09-21 | 1,391 | 1,403 | 1,383 | 1,387 | 53,300 | 1,387 |
| 2017-09-20 | 1,407 | 1,415 | 1,385 | 1,391 | 54,500 | 1,391 |
| 2017-09-19 | 1,414 | 1,423 | 1,393 | 1,404 | 102,600 | 1,404 |
| 2017-09-15 | 1,331 | 1,387 | 1,330 | 1,384 | 102,200 | 1,384 |
| 2017-09-14 | 1,349 | 1,349 | 1,329 | 1,343 | 40,500 | 1,343 |
| 2017-09-13 | 1,340 | 1,347 | 1,327 | 1,346 | 32,100 | 1,346 |
| 2017-09-12 | 1,344 | 1,357 | 1,338 | 1,342 | 35,700 | 1,342 |
| 2017-09-11 | 1,327 | 1,337 | 1,320 | 1,335 | 43,700 | 1,335 |
| 2017-09-08 | 1,279 | 1,321 | 1,278 | 1,309 | 75,700 | 1,309 |
| 2017-09-07 | 1,297 | 1,313 | 1,274 | 1,292 | 75,100 | 1,292 |
| 2017-09-06 | 1,244 | 1,305 | 1,238 | 1,303 | 101,300 | 1,303 |
| 2017-09-05 | 1,321 | 1,328 | 1,266 | 1,274 | 115,000 | 1,274 |
| 2017-09-04 | 1,331 | 1,332 | 1,306 | 1,320 | 78,900 | 1,320 |
| 2017-09-01 | 1,344 | 1,356 | 1,331 | 1,353 | 62,000 | 1,353 |
| 2017-08-31 | 1,322 | 1,334 | 1,306 | 1,333 | 83,900 | 1,333 |
| 2017-08-30 | 1,318 | 1,324 | 1,301 | 1,312 | 76,300 | 1,312 |
| 2017-08-29 | 1,323 | 1,324 | 1,291 | 1,318 | 86,000 | 1,318 |
| 2017-08-28 | 1,319 | 1,344 | 1,315 | 1,340 | 91,400 | 1,340 |
| 2017-08-25 | 1,313 | 1,313 | 1,295 | 1,304 | 61,600 | 1,304 |
| 2017-08-24 | 1,291 | 1,315 | 1,286 | 1,305 | 96,200 | 1,305 |
| 2017-08-23 | 1,285 | 1,294 | 1,278 | 1,293 | 77,000 | 1,293 |
| 2017-08-22 | 1,272 | 1,272 | 1,253 | 1,268 | 39,700 | 1,268 |
| 2017-08-21 | 1,253 | 1,267 | 1,248 | 1,263 | 36,500 | 1,263 |
| 2017-08-18 | 1,251 | 1,267 | 1,245 | 1,251 | 79,800 | 1,251 |
| 2017-08-17 | 1,273 | 1,284 | 1,260 | 1,281 | 54,600 | 1,281 |
| 2017-08-16 | 1,256 | 1,276 | 1,251 | 1,273 | 51,900 | 1,273 |
| 2017-08-15 | 1,234 | 1,266 | 1,230 | 1,264 | 76,600 | 1,264 |
| 2017-08-14 | 1,240 | 1,242 | 1,215 | 1,231 | 91,200 | 1,231 |
| 2017-08-10 | 1,251 | 1,281 | 1,251 | 1,264 | 75,000 | 1,264 |
| 2017-08-09 | 1,256 | 1,277 | 1,252 | 1,259 | 107,800 | 1,259 |
| 2017-08-08 | 1,306 | 1,315 | 1,275 | 1,277 | 78,900 | 1,277 |
| 2017-08-07 | 1,272 | 1,309 | 1,272 | 1,308 | 95,300 | 1,308 |
| 2017-08-04 | 1,261 | 1,267 | 1,247 | 1,260 | 103,500 | 1,260 |
| 2017-08-03 | 1,288 | 1,293 | 1,264 | 1,270 | 90,600 | 1,270 |
| 2017-08-02 | 1,276 | 1,290 | 1,268 | 1,278 | 100,600 | 1,278 |
| 2017-08-01 | 1,282 | 1,306 | 1,264 | 1,285 | 158,200 | 1,285 |
| 2017-07-31 | 1,314 | 1,321 | 1,285 | 1,312 | 144,700 | 1,312 |
| 2017-07-28 | 1,330 | 1,333 | 1,306 | 1,314 | 133,400 | 1,314 |
| 2017-07-27 | 1,355 | 1,364 | 1,338 | 1,344 | 95,400 | 1,344 |
| 2017-07-26 | 1,396 | 1,397 | 1,336 | 1,345 | 178,000 | 1,345 |
| 2017-07-25 | 1,407 | 1,422 | 1,387 | 1,387 | 78,100 | 1,387 |
| 2017-07-24 | 1,430 | 1,437 | 1,387 | 1,405 | 142,700 | 1,405 |
| 2017-07-21 | 1,371 | 1,427 | 1,371 | 1,419 | 209,300 | 1,419 |
| 2017-07-20 | 1,362 | 1,384 | 1,360 | 1,370 | 124,800 | 1,370 |
| 2017-07-19 | 1,353 | 1,375 | 1,336 | 1,360 | 147,000 | 1,360 |
| 2017-07-18 | 1,324 | 1,379 | 1,318 | 1,354 | 217,400 | 1,354 |
| 2017-07-14 | 1,341 | 1,341 | 1,318 | 1,321 | 102,100 | 1,321 |
| 2017-07-13 | 1,366 | 1,380 | 1,319 | 1,324 | 187,700 | 1,324 |
| 2017-07-12 | 1,317 | 1,374 | 1,311 | 1,364 | 239,500 | 1,364 |
| 2017-07-11 | 1,325 | 1,345 | 1,311 | 1,325 | 188,800 | 1,325 |
| 2017-07-10 | 1,349 | 1,360 | 1,308 | 1,309 | 312,900 | 1,309 |
| 2017-07-07 | 1,351 | 1,399 | 1,345 | 1,349 | 502,600 | 1,349 |
| 2017-07-06 | 1,453 | 1,466 | 1,400 | 1,435 | 246,800 | 1,435 |
| 2017-07-05 | 1,428 | 1,450 | 1,410 | 1,441 | 136,300 | 1,441 |
| 2017-07-04 | 1,485 | 1,488 | 1,394 | 1,399 | 230,800 | 1,399 |
| 2017-07-03 | 1,427 | 1,505 | 1,426 | 1,488 | 210,900 | 1,488 |
| 2017-06-30 | 1,404 | 1,416 | 1,381 | 1,412 | 120,900 | 1,412 |
| 2017-06-29 | 1,420 | 1,429 | 1,403 | 1,414 | 128,100 | 1,414 |
| 2017-06-28 | 1,430 | 1,439 | 1,412 | 1,415 | 83,000 | 1,415 |
| 2017-06-27 | 1,433 | 1,437 | 1,421 | 1,427 | 52,900 | 1,427 |
| 2017-06-26 | 1,425 | 1,444 | 1,421 | 1,430 | 61,900 | 1,430 |
| 2017-06-23 | 1,433 | 1,450 | 1,402 | 1,425 | 102,600 | 1,425 |
| 2017-06-22 | 1,445 | 1,446 | 1,423 | 1,433 | 109,100 | 1,433 |
| 2017-06-21 | 1,440 | 1,464 | 1,435 | 1,440 | 111,200 | 1,440 |
| 2017-06-20 | 1,468 | 1,476 | 1,443 | 1,454 | 127,000 | 1,454 |
| 2017-06-19 | 1,461 | 1,485 | 1,449 | 1,468 | 147,900 | 1,468 |
| 2017-06-16 | 1,413 | 1,476 | 1,413 | 1,446 | 247,500 | 1,446 |
| 2017-06-15 | 1,445 | 1,445 | 1,390 | 1,413 | 183,200 | 1,413 |
| 2017-06-14 | 1,381 | 1,440 | 1,375 | 1,417 | 190,500 | 1,417 |
| 2017-06-13 | 1,350 | 1,382 | 1,350 | 1,362 | 108,600 | 1,362 |
| 2017-06-12 | 1,340 | 1,378 | 1,330 | 1,358 | 162,100 | 1,358 |
| 2017-06-09 | 1,323 | 1,342 | 1,316 | 1,331 | 132,800 | 1,331 |
| 2017-06-08 | 1,326 | 1,345 | 1,306 | 1,340 | 101,100 | 1,340 |
| 2017-06-07 | 1,300 | 1,337 | 1,295 | 1,326 | 92,900 | 1,326 |
| 2017-06-06 | 1,321 | 1,322 | 1,285 | 1,296 | 114,900 | 1,296 |
| 2017-06-05 | 1,325 | 1,338 | 1,310 | 1,321 | 62,100 | 1,321 |
| 2017-06-02 | 1,309 | 1,350 | 1,301 | 1,325 | 151,900 | 1,325 |
| 2017-06-01 | 1,278 | 1,300 | 1,275 | 1,293 | 97,400 | 1,293 |
| 2017-05-31 | 1,301 | 1,307 | 1,276 | 1,278 | 130,300 | 1,278 |
| 2017-05-30 | 1,315 | 1,315 | 1,262 | 1,306 | 181,800 | 1,306 |
| 2017-05-29 | 1,331 | 1,342 | 1,306 | 1,315 | 174,800 | 1,315 |
| 2017-05-26 | 1,264 | 1,342 | 1,257 | 1,342 | 352,300 | 1,342 |
| 2017-05-25 | 1,255 | 1,261 | 1,237 | 1,256 | 93,700 | 1,256 |
| 2017-05-24 | 1,241 | 1,264 | 1,237 | 1,244 | 145,200 | 1,244 |
| 2017-05-23 | 1,223 | 1,241 | 1,222 | 1,232 | 102,000 | 1,232 |
| 2017-05-22 | 1,242 | 1,242 | 1,223 | 1,228 | 80,800 | 1,228 |
| 2017-05-19 | 1,220 | 1,243 | 1,208 | 1,241 | 168,100 | 1,241 |
| 2017-05-18 | 1,200 | 1,229 | 1,192 | 1,217 | 154,300 | 1,217 |
| 2017-05-17 | 1,225 | 1,239 | 1,215 | 1,224 | 125,900 | 1,224 |
| 2017-05-16 | 1,248 | 1,250 | 1,204 | 1,233 | 187,100 | 1,233 |
| 2017-05-15 | 1,225 | 1,245 | 1,212 | 1,243 | 205,000 | 1,243 |
| 2017-05-12 | 1,213 | 1,227 | 1,204 | 1,225 | 109,900 | 1,225 |
| 2017-05-11 | 1,214 | 1,224 | 1,190 | 1,224 | 184,700 | 1,224 |
| 2017-05-10 | 1,222 | 1,227 | 1,202 | 1,214 | 175,800 | 1,214 |
| 2017-05-09 | 1,223 | 1,241 | 1,205 | 1,228 | 160,800 | 1,228 |
| 2017-05-08 | 1,237 | 1,241 | 1,212 | 1,219 | 232,500 | 1,219 |
| 2017-05-02 | 1,245 | 1,249 | 1,218 | 1,230 | 203,200 | 1,230 |
| 2017-05-01 | 1,302 | 1,312 | 1,222 | 1,232 | 367,400 | 1,232 |
| 2017-04-28 | 1,218 | 1,291 | 1,207 | 1,288 | 662,800 | 1,288 |
| 2017-04-27 | 1,219 | 1,219 | 1,184 | 1,188 | 222,900 | 1,188 |
| 2017-04-26 | 1,238 | 1,246 | 1,212 | 1,220 | 170,100 | 1,220 |
| 2017-04-25 | 1,219 | 1,255 | 1,207 | 1,233 | 327,100 | 1,233 |
| 2017-04-24 | 1,198 | 1,204 | 1,166 | 1,200 | 207,500 | 1,200 |
| 2017-04-21 | 1,195 | 1,197 | 1,151 | 1,175 | 362,000 | 1,175 |
| 2017-04-20 | 1,126 | 1,197 | 1,123 | 1,193 | 493,100 | 1,193 |
| 2017-04-19 | 1,093 | 1,123 | 1,085 | 1,112 | 191,600 | 1,112 |
| 2017-04-18 | 1,110 | 1,137 | 1,080 | 1,099 | 237,400 | 1,099 |
| 2017-04-17 | 1,084 | 1,123 | 1,060 | 1,114 | 233,900 | 1,114 |
| 2017-04-14 | 1,084 | 1,106 | 1,075 | 1,090 | 171,900 | 1,090 |
| 2017-04-13 | 1,066 | 1,107 | 1,046 | 1,101 | 336,500 | 1,101 |
| 2017-04-12 | 1,040 | 1,085 | 1,026 | 1,071 | 522,500 | 1,071 |
| 2017-04-11 | 986 | 1,110 | 981 | 1,059 | 1,720,400 | 1,059 |
| 2017-04-10 | 1,010 | 1,010 | 995 | 1,010 | 460,300 | 1,010 |
| 2017-04-07 | 855 | 880 | 854 | 860 | 69,200 | 860 |
| 2017-04-06 | 872 | 883 | 855 | 860 | 63,300 | 860 |
| 2017-04-05 | 886 | 891 | 871 | 875 | 38,200 | 875 |
| 2017-04-04 | 906 | 908 | 884 | 890 | 46,100 | 890 |
| 2017-04-03 | 914 | 914 | 901 | 907 | 43,500 | 907 |
| 2017-03-31 | 926 | 927 | 903 | 903 | 66,200 | 903 |
| 2017-03-30 | 913 | 926 | 913 | 920 | 50,800 | 920 |
| 2017-03-29 | 906 | 912 | 904 | 910 | 73,700 | 910 |
| 2017-03-28 | 904 | 905 | 897 | 905 | 48,900 | 905 |
| 2017-03-27 | 902 | 905 | 896 | 898 | 48,000 | 898 |
| 2017-03-24 | 888 | 911 | 887 | 902 | 49,600 | 902 |
| 2017-03-23 | 885 | 892 | 883 | 886 | 30,700 | 886 |
| 2017-03-22 | 904 | 904 | 883 | 884 | 64,600 | 884 |
| 2017-03-21 | 912 | 920 | 907 | 916 | 39,000 | 916 |
| 2017-03-17 | 912 | 920 | 911 | 920 | 27,400 | 920 |
| 2017-03-16 | 909 | 921 | 904 | 921 | 56,600 | 921 |
| 2017-03-15 | 931 | 931 | 912 | 912 | 81,800 | 912 |
| 2017-03-14 | 943 | 943 | 927 | 933 | 41,700 | 933 |
| 2017-03-13 | 953 | 953 | 943 | 943 | 46,400 | 943 |
| 2017-03-10 | 948 | 950 | 938 | 949 | 42,700 | 949 |
| 2017-03-09 | 947 | 948 | 936 | 945 | 28,500 | 945 |
| 2017-03-08 | 948 | 948 | 932 | 942 | 35,300 | 942 |
| 2017-03-07 | 959 | 959 | 946 | 948 | 45,800 | 948 |
| 2017-03-06 | 956 | 965 | 953 | 961 | 33,900 | 961 |
| 2017-03-03 | 970 | 971 | 956 | 960 | 68,600 | 960 |
| 2017-03-02 | 978 | 982 | 963 | 971 | 76,200 | 971 |
| 2017-03-01 | 980 | 980 | 954 | 972 | 54,800 | 972 |
| 2017-02-28 | 965 | 982 | 965 | 969 | 59,400 | 969 |
| 2017-02-27 | 979 | 981 | 965 | 966 | 62,200 | 966 |
| 2017-02-24 | 968 | 981 | 966 | 971 | 79,700 | 971 |
| 2017-02-23 | 967 | 978 | 967 | 973 | 63,200 | 973 |
| 2017-02-22 | 974 | 981 | 966 | 971 | 74,100 | 971 |
| 2017-02-21 | 974 | 983 | 961 | 974 | 93,300 | 974 |
| 2017-02-20 | 954 | 974 | 952 | 972 | 121,000 | 972 |
| 2017-02-17 | 940 | 953 | 930 | 947 | 67,000 | 947 |
| 2017-02-16 | 950 | 959 | 938 | 945 | 36,900 | 945 |
| 2017-02-15 | 956 | 960 | 948 | 950 | 62,500 | 950 |
| 2017-02-14 | 940 | 956 | 934 | 947 | 87,300 | 947 |
| 2017-02-13 | 925 | 941 | 925 | 934 | 82,900 | 934 |
| 2017-02-10 | 912 | 919 | 908 | 915 | 68,200 | 915 |
| 2017-02-09 | 900 | 920 | 900 | 912 | 98,800 | 912 |
| 2017-02-08 | 880 | 902 | 876 | 900 | 101,600 | 900 |
| 2017-02-07 | 890 | 891 | 874 | 883 | 70,400 | 883 |
| 2017-02-06 | 890 | 902 | 889 | 894 | 75,600 | 894 |
| 2017-02-03 | 896 | 903 | 881 | 884 | 55,100 | 884 |
| 2017-02-02 | 914 | 914 | 892 | 894 | 44,300 | 894 |
| 2017-02-01 | 902 | 913 | 887 | 911 | 64,200 | 911 |
| 2017-01-31 | 914 | 916 | 903 | 905 | 86,200 | 905 |
| 2017-01-30 | 922 | 925 | 908 | 916 | 107,100 | 916 |
| 2017-01-27 | 940 | 940 | 917 | 918 | 112,500 | 918 |
| 2017-01-26 | 948 | 948 | 931 | 940 | 81,200 | 940 |
| 2017-01-25 | 957 | 970 | 931 | 933 | 177,400 | 933 |
| 2017-01-24 | 928 | 953 | 923 | 950 | 143,400 | 950 |
| 2017-01-23 | 906 | 920 | 900 | 916 | 89,500 | 916 |
| 2017-01-20 | 911 | 916 | 900 | 911 | 140,300 | 911 |
| 2017-01-19 | 932 | 946 | 915 | 918 | 132,900 | 918 |
| 2017-01-18 | 942 | 942 | 915 | 928 | 161,900 | 928 |
| 2017-01-17 | 936 | 975 | 929 | 953 | 263,900 | 953 |
| 2017-01-16 | 963 | 966 | 929 | 937 | 400,100 | 937 |
| 2017-01-13 | 970 | 991 | 964 | 970 | 508,200 | 970 |
| 2017-01-12 | 1,012 | 1,023 | 995 | 1,022 | 177,900 | 1,022 |
| 2017-01-11 | 1,008 | 1,014 | 984 | 1,012 | 190,800 | 1,012 |
| 2017-01-10 | 1,050 | 1,055 | 990 | 1,010 | 276,900 | 1,010 |
| 2017-01-06 | 1,002 | 1,051 | 995 | 1,048 | 285,600 | 1,048 |
| 2017-01-05 | 1,001 | 1,006 | 991 | 998 | 141,500 | 998 |
| 2017-01-04 | 979 | 1,012 | 977 | 1,001 | 232,000 | 1,001 |
分割・併合履歴 ： [2004-11-25]1株→2株 [1989-11-27]1株→1.1株 [1987-11-26]1株→1.1株
