4771 (株)エフアンドエム 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 | 1,045 | 1,069 | 1,038 | 1,064 | 36,300 | 1,064 |
| 2017-12-28 | 1,005 | 1,045 | 1,005 | 1,040 | 17,800 | 1,040 |
| 2017-12-27 | 996 | 1,013 | 995 | 1,000 | 29,900 | 1,000 |
| 2017-12-26 | 1,007 | 1,009 | 992 | 1,005 | 58,800 | 1,005 |
| 2017-12-25 | 1,014 | 1,027 | 991 | 995 | 48,900 | 995 |
| 2017-12-22 | 1,035 | 1,035 | 991 | 1,003 | 41,600 | 1,003 |
| 2017-12-21 | 1,036 | 1,045 | 1,016 | 1,028 | 38,900 | 1,028 |
| 2017-12-20 | 1,018 | 1,040 | 1,013 | 1,036 | 23,200 | 1,036 |
| 2017-12-19 | 1,017 | 1,021 | 981 | 1,010 | 32,300 | 1,010 |
| 2017-12-18 | 1,030 | 1,048 | 1,022 | 1,023 | 25,300 | 1,023 |
| 2017-12-15 | 1,074 | 1,078 | 1,024 | 1,029 | 56,800 | 1,029 |
| 2017-12-14 | 1,043 | 1,073 | 1,043 | 1,063 | 11,100 | 1,063 |
| 2017-12-13 | 1,054 | 1,077 | 1,038 | 1,038 | 43,600 | 1,038 |
| 2017-12-12 | 1,048 | 1,060 | 1,044 | 1,054 | 35,200 | 1,054 |
| 2017-12-11 | 1,021 | 1,050 | 1,021 | 1,045 | 14,700 | 1,045 |
| 2017-12-08 | 1,033 | 1,048 | 1,032 | 1,042 | 11,400 | 1,042 |
| 2017-12-07 | 1,030 | 1,049 | 1,028 | 1,034 | 20,700 | 1,034 |
| 2017-12-06 | 1,035 | 1,048 | 1,033 | 1,033 | 8,800 | 1,033 |
| 2017-12-05 | 1,044 | 1,060 | 1,030 | 1,037 | 18,400 | 1,037 |
| 2017-12-04 | 1,045 | 1,059 | 1,039 | 1,044 | 11,400 | 1,044 |
| 2017-12-01 | 1,060 | 1,060 | 1,046 | 1,051 | 9,700 | 1,051 |
| 2017-11-30 | 1,066 | 1,068 | 1,060 | 1,060 | 14,200 | 1,060 |
| 2017-11-29 | 1,062 | 1,066 | 1,052 | 1,062 | 11,500 | 1,062 |
| 2017-11-28 | 1,056 | 1,075 | 1,045 | 1,062 | 38,800 | 1,062 |
| 2017-11-27 | 1,048 | 1,052 | 1,030 | 1,041 | 42,200 | 1,041 |
| 2017-11-24 | 1,040 | 1,049 | 1,032 | 1,049 | 11,700 | 1,049 |
| 2017-11-22 | 1,070 | 1,079 | 992 | 1,056 | 51,500 | 1,056 |
| 2017-11-21 | 1,031 | 1,059 | 1,030 | 1,059 | 16,200 | 1,059 |
| 2017-11-20 | 1,040 | 1,040 | 1,029 | 1,032 | 14,200 | 1,032 |
| 2017-11-17 | 1,030 | 1,040 | 1,024 | 1,038 | 14,400 | 1,038 |
| 2017-11-16 | 1,031 | 1,033 | 1,025 | 1,030 | 15,900 | 1,030 |
| 2017-11-15 | 1,034 | 1,050 | 1,031 | 1,033 | 5,300 | 1,033 |
| 2017-11-13 | 1,059 | 1,059 | 1,037 | 1,051 | 4,400 | 1,051 |
| 2017-11-10 | 1,032 | 1,051 | 1,032 | 1,046 | 3,800 | 1,046 |
| 2017-11-09 | 1,079 | 1,080 | 1,050 | 1,060 | 18,900 | 1,060 |
| 2017-11-08 | 1,075 | 1,080 | 1,068 | 1,071 | 13,500 | 1,071 |
| 2017-11-07 | 1,038 | 1,084 | 1,038 | 1,065 | 13,300 | 1,065 |
| 2017-11-06 | 1,050 | 1,065 | 1,030 | 1,048 | 21,800 | 1,048 |
| 2017-11-02 | 1,100 | 1,100 | 1,049 | 1,072 | 33,400 | 1,072 |
| 2017-11-01 | 1,072 | 1,094 | 1,065 | 1,090 | 13,900 | 1,090 |
| 2017-10-31 | 1,100 | 1,100 | 1,062 | 1,079 | 9,800 | 1,079 |
| 2017-10-30 | 1,100 | 1,118 | 1,086 | 1,118 | 15,800 | 1,118 |
| 2017-10-27 | 1,093 | 1,101 | 1,081 | 1,092 | 6,700 | 1,092 |
| 2017-10-26 | 1,073 | 1,100 | 1,073 | 1,093 | 6,700 | 1,093 |
| 2017-10-25 | 1,116 | 1,117 | 1,063 | 1,073 | 18,600 | 1,073 |
| 2017-10-24 | 1,096 | 1,105 | 1,081 | 1,104 | 13,900 | 1,104 |
| 2017-10-23 | 1,099 | 1,109 | 1,059 | 1,088 | 10,300 | 1,088 |
| 2017-10-20 | 1,070 | 1,097 | 1,068 | 1,088 | 9,900 | 1,088 |
| 2017-10-19 | 1,086 | 1,101 | 1,046 | 1,047 | 13,800 | 1,047 |
| 2017-10-18 | 1,107 | 1,122 | 1,095 | 1,095 | 10,400 | 1,095 |
| 2017-10-17 | 1,087 | 1,132 | 1,076 | 1,113 | 24,500 | 1,113 |
| 2017-10-16 | 1,078 | 1,115 | 1,056 | 1,067 | 11,800 | 1,067 |
| 2017-10-13 | 1,061 | 1,083 | 1,057 | 1,078 | 7,700 | 1,078 |
| 2017-10-12 | 1,051 | 1,080 | 1,038 | 1,061 | 19,000 | 1,061 |
| 2017-10-11 | 1,058 | 1,058 | 1,037 | 1,042 | 4,100 | 1,042 |
| 2017-10-10 | 1,026 | 1,047 | 1,023 | 1,032 | 3,100 | 1,032 |
| 2017-10-06 | 1,029 | 1,046 | 1,022 | 1,022 | 3,900 | 1,022 |
| 2017-10-05 | 1,046 | 1,067 | 1,023 | 1,027 | 3,400 | 1,027 |
| 2017-10-04 | 1,070 | 1,070 | 1,042 | 1,057 | 4,200 | 1,057 |
| 2017-10-03 | 1,036 | 1,074 | 1,036 | 1,070 | 11,100 | 1,070 |
| 2017-10-02 | 1,041 | 1,041 | 1,004 | 1,036 | 10,300 | 1,036 |
| 2017-09-29 | 1,035 | 1,047 | 1,010 | 1,041 | 8,400 | 1,041 |
| 2017-09-28 | 1,064 | 1,064 | 1,023 | 1,048 | 7,600 | 1,048 |
| 2017-09-27 | 1,032 | 1,070 | 1,021 | 1,069 | 5,200 | 1,069 |
| 2017-09-26 | 1,063 | 1,070 | 1,058 | 1,064 | 6,200 | 1,064 |
| 2017-09-25 | 1,085 | 1,085 | 1,051 | 1,078 | 15,400 | 1,078 |
| 2017-09-22 | 1,043 | 1,090 | 1,021 | 1,084 | 15,100 | 1,084 |
| 2017-09-21 | 1,026 | 1,048 | 1,023 | 1,045 | 8,200 | 1,045 |
| 2017-09-20 | 1,009 | 1,023 | 1,009 | 1,015 | 5,400 | 1,015 |
| 2017-09-19 | 1,015 | 1,021 | 1,005 | 1,014 | 6,400 | 1,014 |
| 2017-09-15 | 1,008 | 1,034 | 1,008 | 1,031 | 14,300 | 1,031 |
| 2017-09-14 | 1,046 | 1,046 | 1,004 | 1,007 | 10,500 | 1,007 |
| 2017-09-13 | 1,022 | 1,050 | 1,022 | 1,049 | 12,100 | 1,049 |
| 2017-09-12 | 999 | 1,014 | 999 | 1,002 | 4,800 | 1,002 |
| 2017-09-11 | 1,023 | 1,023 | 993 | 997 | 7,100 | 997 |
| 2017-09-08 | 1,007 | 1,029 | 1,007 | 1,029 | 7,400 | 1,029 |
| 2017-09-07 | 1,029 | 1,050 | 1,011 | 1,020 | 15,600 | 1,020 |
| 2017-09-06 | 1,048 | 1,048 | 1,020 | 1,029 | 7,400 | 1,029 |
| 2017-09-05 | 1,069 | 1,074 | 1,018 | 1,018 | 6,800 | 1,018 |
| 2017-09-04 | 1,050 | 1,080 | 1,010 | 1,069 | 14,500 | 1,069 |
| 2017-09-01 | 1,079 | 1,080 | 1,049 | 1,072 | 5,800 | 1,072 |
| 2017-08-31 | 1,073 | 1,079 | 1,060 | 1,070 | 10,700 | 1,070 |
| 2017-08-30 | 1,044 | 1,077 | 1,037 | 1,073 | 23,300 | 1,073 |
| 2017-08-29 | 1,001 | 1,037 | 1,001 | 1,023 | 12,300 | 1,023 |
| 2017-08-28 | 1,017 | 1,029 | 1,010 | 1,018 | 11,900 | 1,018 |
| 2017-08-25 | 1,026 | 1,045 | 1,023 | 1,035 | 23,700 | 1,035 |
| 2017-08-24 | 999 | 1,015 | 998 | 1,015 | 10,200 | 1,015 |
| 2017-08-23 | 992 | 997 | 988 | 997 | 10,600 | 997 |
| 2017-08-22 | 972 | 995 | 972 | 995 | 4,000 | 995 |
| 2017-08-21 | 975 | 980 | 965 | 966 | 13,500 | 966 |
| 2017-08-18 | 969 | 987 | 964 | 983 | 30,300 | 983 |
| 2017-08-17 | 976 | 976 | 965 | 971 | 9,700 | 971 |
| 2017-08-16 | 955 | 981 | 954 | 965 | 21,300 | 965 |
| 2017-08-15 | 953 | 964 | 950 | 955 | 18,100 | 955 |
| 2017-08-14 | 948 | 965 | 948 | 950 | 19,400 | 950 |
| 2017-08-10 | 957 | 961 | 948 | 948 | 15,900 | 948 |
| 2017-08-09 | 964 | 977 | 956 | 959 | 16,800 | 959 |
| 2017-08-08 | 976 | 976 | 963 | 971 | 26,100 | 971 |
| 2017-08-07 | 987 | 990 | 972 | 973 | 20,000 | 973 |
| 2017-08-04 | 1,011 | 1,026 | 991 | 991 | 34,300 | 991 |
| 2017-08-03 | 1,034 | 1,047 | 1,017 | 1,026 | 12,700 | 1,026 |
| 2017-08-02 | 1,007 | 1,055 | 1,005 | 1,030 | 36,500 | 1,030 |
| 2017-08-01 | 1,071 | 1,099 | 1,003 | 1,010 | 49,000 | 1,010 |
| 2017-07-31 | 1,143 | 1,143 | 1,112 | 1,131 | 14,200 | 1,131 |
| 2017-07-28 | 1,178 | 1,192 | 1,153 | 1,154 | 8,900 | 1,154 |
| 2017-07-27 | 1,210 | 1,210 | 1,191 | 1,208 | 18,400 | 1,208 |
| 2017-07-26 | 1,185 | 1,207 | 1,185 | 1,198 | 33,700 | 1,198 |
| 2017-07-25 | 1,162 | 1,176 | 1,162 | 1,171 | 24,800 | 1,171 |
| 2017-07-24 | 1,125 | 1,150 | 1,122 | 1,150 | 12,400 | 1,150 |
| 2017-07-21 | 1,127 | 1,137 | 1,113 | 1,118 | 13,200 | 1,118 |
| 2017-07-20 | 1,121 | 1,149 | 1,115 | 1,149 | 10,300 | 1,149 |
| 2017-07-19 | 1,085 | 1,105 | 1,085 | 1,098 | 10,400 | 1,098 |
| 2017-07-18 | 1,115 | 1,141 | 1,069 | 1,076 | 35,000 | 1,076 |
| 2017-07-14 | 1,150 | 1,156 | 1,135 | 1,142 | 14,400 | 1,142 |
| 2017-07-13 | 1,159 | 1,159 | 1,147 | 1,152 | 2,300 | 1,152 |
| 2017-07-12 | 1,164 | 1,164 | 1,143 | 1,150 | 9,000 | 1,150 |
| 2017-07-11 | 1,155 | 1,166 | 1,155 | 1,164 | 6,400 | 1,164 |
| 2017-07-10 | 1,134 | 1,143 | 1,119 | 1,143 | 4,300 | 1,143 |
| 2017-07-07 | 1,149 | 1,149 | 1,078 | 1,118 | 11,900 | 1,118 |
| 2017-07-06 | 1,150 | 1,169 | 1,145 | 1,157 | 22,400 | 1,157 |
| 2017-07-05 | 1,140 | 1,157 | 1,135 | 1,149 | 12,600 | 1,149 |
| 2017-07-04 | 1,125 | 1,143 | 1,111 | 1,131 | 15,900 | 1,131 |
| 2017-07-03 | 1,097 | 1,121 | 1,081 | 1,118 | 12,500 | 1,118 |
| 2017-06-30 | 1,080 | 1,080 | 1,065 | 1,067 | 3,900 | 1,067 |
| 2017-06-29 | 1,096 | 1,096 | 1,060 | 1,065 | 14,300 | 1,065 |
| 2017-06-28 | 1,094 | 1,130 | 1,083 | 1,126 | 18,800 | 1,126 |
| 2017-06-27 | 1,090 | 1,091 | 1,083 | 1,087 | 14,200 | 1,087 |
| 2017-06-26 | 1,098 | 1,098 | 1,077 | 1,095 | 24,900 | 1,095 |
| 2017-06-23 | 1,090 | 1,094 | 1,072 | 1,087 | 19,700 | 1,087 |
| 2017-06-22 | 1,055 | 1,098 | 1,055 | 1,095 | 22,300 | 1,095 |
| 2017-06-21 | 1,065 | 1,065 | 1,045 | 1,055 | 20,300 | 1,055 |
| 2017-06-20 | 1,027 | 1,064 | 1,027 | 1,064 | 19,500 | 1,064 |
| 2017-06-19 | 1,007 | 1,020 | 998 | 1,020 | 8,500 | 1,020 |
| 2017-06-16 | 1,008 | 1,028 | 1,003 | 1,009 | 19,600 | 1,009 |
| 2017-06-15 | 1,012 | 1,013 | 1,005 | 1,008 | 15,300 | 1,008 |
| 2017-06-14 | 1,000 | 1,004 | 1,000 | 1,001 | 3,500 | 1,001 |
| 2017-06-13 | 1,005 | 1,010 | 998 | 1,001 | 7,800 | 1,001 |
| 2017-06-12 | 1,004 | 1,015 | 1,002 | 1,005 | 8,000 | 1,005 |
| 2017-06-09 | 1,028 | 1,028 | 999 | 1,004 | 9,000 | 1,004 |
| 2017-06-08 | 1,031 | 1,037 | 1,017 | 1,028 | 7,900 | 1,028 |
| 2017-06-07 | 1,018 | 1,049 | 1,011 | 1,032 | 11,300 | 1,032 |
| 2017-06-06 | 1,000 | 1,016 | 1,000 | 1,013 | 5,600 | 1,013 |
| 2017-06-05 | 1,002 | 1,013 | 1,000 | 1,000 | 5,300 | 1,000 |
| 2017-06-02 | 1,021 | 1,023 | 1,001 | 1,010 | 10,600 | 1,010 |
| 2017-06-01 | 1,021 | 1,039 | 1,020 | 1,035 | 10,900 | 1,035 |
| 2017-05-31 | 1,027 | 1,040 | 1,016 | 1,032 | 8,700 | 1,032 |
| 2017-05-30 | 1,065 | 1,070 | 1,012 | 1,023 | 31,800 | 1,023 |
| 2017-05-29 | 1,073 | 1,073 | 1,050 | 1,058 | 4,300 | 1,058 |
| 2017-05-26 | 1,065 | 1,073 | 1,054 | 1,073 | 12,400 | 1,073 |
| 2017-05-25 | 1,070 | 1,073 | 1,043 | 1,059 | 22,500 | 1,059 |
| 2017-05-24 | 1,040 | 1,077 | 1,040 | 1,077 | 26,300 | 1,077 |
| 2017-05-23 | 1,030 | 1,038 | 1,025 | 1,038 | 26,700 | 1,038 |
| 2017-05-22 | 1,023 | 1,025 | 1,016 | 1,023 | 23,800 | 1,023 |
| 2017-05-19 | 1,022 | 1,040 | 1,002 | 1,019 | 14,200 | 1,019 |
| 2017-05-18 | 990 | 1,034 | 990 | 1,022 | 35,800 | 1,022 |
| 2017-05-17 | 987 | 1,030 | 978 | 1,000 | 31,500 | 1,000 |
| 2017-05-16 | 977 | 986 | 960 | 983 | 22,300 | 983 |
| 2017-05-15 | 967 | 990 | 955 | 976 | 52,200 | 976 |
| 2017-05-12 | 1,075 | 1,081 | 1,055 | 1,077 | 8,800 | 1,077 |
| 2017-05-11 | 1,084 | 1,090 | 1,077 | 1,077 | 5,900 | 1,077 |
| 2017-05-10 | 1,101 | 1,101 | 1,089 | 1,099 | 8,300 | 1,099 |
| 2017-05-09 | 1,106 | 1,112 | 1,091 | 1,104 | 6,500 | 1,104 |
| 2017-05-08 | 1,100 | 1,120 | 1,094 | 1,114 | 9,700 | 1,114 |
| 2017-05-02 | 1,120 | 1,135 | 1,097 | 1,100 | 11,700 | 1,100 |
| 2017-05-01 | 1,126 | 1,135 | 1,121 | 1,122 | 7,500 | 1,122 |
| 2017-04-28 | 1,097 | 1,126 | 1,097 | 1,126 | 16,300 | 1,126 |
| 2017-04-27 | 1,110 | 1,111 | 1,096 | 1,109 | 7,800 | 1,109 |
| 2017-04-26 | 1,110 | 1,113 | 1,100 | 1,107 | 14,700 | 1,107 |
| 2017-04-25 | 1,080 | 1,113 | 1,060 | 1,107 | 50,500 | 1,107 |
| 2017-04-24 | 1,080 | 1,088 | 1,055 | 1,080 | 20,900 | 1,080 |
| 2017-04-21 | 1,079 | 1,085 | 1,066 | 1,079 | 22,700 | 1,079 |
| 2017-04-20 | 1,059 | 1,075 | 1,008 | 1,075 | 25,200 | 1,075 |
| 2017-04-19 | 971 | 1,045 | 971 | 1,045 | 14,800 | 1,045 |
| 2017-04-18 | 1,010 | 1,011 | 986 | 986 | 10,800 | 986 |
| 2017-04-17 | 975 | 999 | 974 | 979 | 4,500 | 979 |
| 2017-04-14 | 974 | 987 | 961 | 965 | 11,500 | 965 |
| 2017-04-13 | 1,023 | 1,023 | 970 | 986 | 26,800 | 986 |
| 2017-04-12 | 1,081 | 1,081 | 1,005 | 1,019 | 24,700 | 1,019 |
| 2017-04-11 | 1,105 | 1,119 | 1,060 | 1,093 | 35,300 | 1,093 |
| 2017-04-10 | 1,045 | 1,092 | 1,045 | 1,092 | 78,300 | 1,092 |
| 2017-04-07 | 984 | 1,034 | 983 | 1,033 | 38,300 | 1,033 |
| 2017-04-06 | 968 | 994 | 965 | 976 | 31,900 | 976 |
| 2017-04-05 | 1,010 | 1,011 | 956 | 965 | 47,900 | 965 |
| 2017-04-04 | 1,039 | 1,040 | 999 | 1,005 | 25,700 | 1,005 |
| 2017-04-03 | 997 | 1,039 | 979 | 1,035 | 31,500 | 1,035 |
| 2017-03-31 | 983 | 991 | 983 | 989 | 9,800 | 989 |
| 2017-03-30 | 995 | 998 | 983 | 991 | 6,200 | 991 |
| 2017-03-29 | 988 | 997 | 974 | 995 | 5,600 | 995 |
| 2017-03-28 | 970 | 985 | 968 | 983 | 10,600 | 983 |
| 2017-03-27 | 1,001 | 1,001 | 980 | 982 | 17,300 | 982 |
| 2017-03-24 | 985 | 991 | 980 | 991 | 12,800 | 991 |
| 2017-03-23 | 965 | 977 | 964 | 972 | 11,200 | 972 |
| 2017-03-22 | 965 | 991 | 965 | 975 | 6,100 | 975 |
| 2017-03-21 | 1,000 | 1,000 | 965 | 965 | 13,200 | 965 |
| 2017-03-17 | 973 | 1,000 | 969 | 976 | 23,300 | 976 |
| 2017-03-16 | 975 | 984 | 966 | 975 | 10,100 | 975 |
| 2017-03-15 | 979 | 994 | 975 | 975 | 24,500 | 975 |
| 2017-03-14 | 1,016 | 1,030 | 994 | 994 | 29,400 | 994 |
| 2017-03-13 | 1,024 | 1,047 | 1,024 | 1,027 | 30,000 | 1,027 |
| 2017-03-10 | 1,025 | 1,055 | 1,021 | 1,040 | 37,000 | 1,040 |
| 2017-03-09 | 1,036 | 1,058 | 1,020 | 1,027 | 42,900 | 1,027 |
| 2017-03-08 | 1,000 | 1,066 | 1,000 | 1,066 | 108,400 | 1,066 |
| 2017-03-07 | 950 | 995 | 950 | 994 | 36,800 | 994 |
| 2017-03-06 | 942 | 981 | 942 | 963 | 66,300 | 963 |
| 2017-03-03 | 905 | 987 | 905 | 987 | 156,700 | 987 |
| 2017-03-02 | 901 | 902 | 881 | 900 | 39,700 | 900 |
| 2017-03-01 | 864 | 890 | 862 | 889 | 45,100 | 889 |
| 2017-02-28 | 865 | 865 | 855 | 865 | 14,700 | 865 |
| 2017-02-27 | 853 | 874 | 850 | 860 | 43,600 | 860 |
| 2017-02-24 | 841 | 846 | 835 | 844 | 23,200 | 844 |
| 2017-02-23 | 850 | 850 | 841 | 843 | 19,900 | 843 |
| 2017-02-22 | 845 | 858 | 845 | 848 | 21,000 | 848 |
| 2017-02-21 | 859 | 859 | 843 | 843 | 29,700 | 843 |
| 2017-02-20 | 860 | 861 | 854 | 854 | 23,500 | 854 |
| 2017-02-17 | 858 | 861 | 850 | 856 | 12,000 | 856 |
| 2017-02-16 | 860 | 860 | 845 | 851 | 16,400 | 851 |
| 2017-02-15 | 867 | 867 | 859 | 860 | 11,900 | 860 |
| 2017-02-14 | 867 | 870 | 865 | 865 | 8,400 | 865 |
| 2017-02-13 | 876 | 876 | 867 | 872 | 3,500 | 872 |
| 2017-02-10 | 877 | 878 | 866 | 868 | 7,200 | 868 |
| 2017-02-09 | 877 | 878 | 864 | 864 | 7,200 | 864 |
| 2017-02-08 | 865 | 872 | 857 | 872 | 9,100 | 872 |
| 2017-02-07 | 880 | 881 | 864 | 864 | 23,700 | 864 |
| 2017-02-06 | 872 | 879 | 868 | 879 | 15,600 | 879 |
| 2017-02-03 | 872 | 872 | 860 | 863 | 13,700 | 863 |
| 2017-02-02 | 876 | 876 | 858 | 858 | 32,200 | 858 |
| 2017-02-01 | 880 | 886 | 850 | 876 | 58,800 | 876 |
| 2017-01-31 | 900 | 900 | 880 | 900 | 35,700 | 900 |
| 2017-01-30 | 900 | 900 | 890 | 899 | 3,000 | 899 |
| 2017-01-27 | 881 | 900 | 881 | 888 | 13,000 | 888 |
| 2017-01-26 | 892 | 893 | 889 | 892 | 11,800 | 892 |
| 2017-01-25 | 905 | 905 | 892 | 892 | 14,000 | 892 |
| 2017-01-24 | 888 | 898 | 884 | 897 | 9,900 | 897 |
| 2017-01-23 | 895 | 895 | 881 | 884 | 8,700 | 884 |
| 2017-01-20 | 875 | 882 | 873 | 880 | 24,500 | 880 |
| 2017-01-19 | 879 | 887 | 875 | 877 | 20,500 | 877 |
| 2017-01-18 | 880 | 880 | 871 | 875 | 11,600 | 875 |
| 2017-01-17 | 900 | 901 | 886 | 887 | 19,700 | 887 |
| 2017-01-16 | 919 | 919 | 900 | 900 | 24,700 | 900 |
| 2017-01-13 | 892 | 923 | 884 | 918 | 68,600 | 918 |
| 2017-01-12 | 902 | 903 | 894 | 897 | 17,500 | 897 |
| 2017-01-11 | 907 | 909 | 902 | 903 | 20,500 | 903 |
| 2017-01-10 | 907 | 908 | 906 | 907 | 23,100 | 907 |
| 2017-01-06 | 905 | 919 | 903 | 907 | 34,200 | 907 |
| 2017-01-05 | 921 | 927 | 914 | 920 | 15,400 | 920 |
| 2017-01-04 | 927 | 930 | 920 | 927 | 7,200 | 927 |
分割・併合履歴 ： [2012-03-28]1株→100株 [2005-12-28]1株→4株 [2005-03-28]1株→3株 [2000-12-26]1株→2株
