4998 フマキラー(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 | 2,214 | 2,375 | 2,212 | 2,293 | 68,400 | 2,293 |
| 2017-12-28 | 2,293 | 2,320 | 2,251 | 2,253 | 57,100 | 2,253 |
| 2017-12-27 | 2,256 | 2,295 | 2,227 | 2,293 | 41,200 | 2,293 |
| 2017-12-26 | 2,250 | 2,278 | 2,232 | 2,261 | 44,900 | 2,261 |
| 2017-12-25 | 2,174 | 2,232 | 2,166 | 2,230 | 45,200 | 2,230 |
| 2017-12-22 | 2,180 | 2,180 | 2,166 | 2,167 | 11,800 | 2,167 |
| 2017-12-21 | 2,170 | 2,195 | 2,155 | 2,176 | 17,900 | 2,176 |
| 2017-12-20 | 2,190 | 2,220 | 2,150 | 2,184 | 52,400 | 2,184 |
| 2017-12-19 | 2,187 | 2,190 | 2,170 | 2,172 | 29,300 | 2,172 |
| 2017-12-18 | 2,166 | 2,185 | 2,131 | 2,164 | 75,300 | 2,164 |
| 2017-12-15 | 2,150 | 2,150 | 2,103 | 2,104 | 61,000 | 2,104 |
| 2017-12-14 | 2,099 | 2,150 | 2,084 | 2,127 | 103,800 | 2,127 |
| 2017-12-13 | 2,079 | 2,085 | 2,042 | 2,043 | 24,300 | 2,043 |
| 2017-12-12 | 2,047 | 2,096 | 2,035 | 2,079 | 46,800 | 2,079 |
| 2017-12-11 | 2,049 | 2,055 | 2,031 | 2,034 | 13,900 | 2,034 |
| 2017-12-08 | 2,050 | 2,053 | 2,035 | 2,046 | 9,900 | 2,046 |
| 2017-12-07 | 2,047 | 2,047 | 2,029 | 2,030 | 8,000 | 2,030 |
| 2017-12-06 | 2,025 | 2,059 | 2,019 | 2,019 | 15,100 | 2,019 |
| 2017-12-05 | 2,061 | 2,078 | 2,020 | 2,028 | 17,000 | 2,028 |
| 2017-12-04 | 2,023 | 2,120 | 2,017 | 2,085 | 79,600 | 2,085 |
| 2017-12-01 | 2,017 | 2,017 | 2,000 | 2,007 | 7,300 | 2,007 |
| 2017-11-30 | 1,997 | 2,015 | 1,991 | 2,007 | 11,100 | 2,007 |
| 2017-11-29 | 2,001 | 2,040 | 1,982 | 2,019 | 32,300 | 2,019 |
| 2017-11-28 | 1,961 | 2,007 | 1,961 | 1,987 | 7,700 | 1,987 |
| 2017-11-27 | 2,009 | 2,011 | 1,962 | 1,980 | 12,400 | 1,980 |
| 2017-11-24 | 2,017 | 2,017 | 1,976 | 1,990 | 21,200 | 1,990 |
| 2017-11-22 | 1,965 | 1,997 | 1,965 | 1,997 | 15,000 | 1,997 |
| 2017-11-21 | 1,965 | 1,977 | 1,960 | 1,965 | 9,800 | 1,965 |
| 2017-11-20 | 1,965 | 1,971 | 1,936 | 1,952 | 7,500 | 1,952 |
| 2017-11-17 | 1,980 | 1,988 | 1,950 | 1,957 | 14,100 | 1,957 |
| 2017-11-16 | 1,905 | 1,957 | 1,903 | 1,935 | 19,500 | 1,935 |
| 2017-11-15 | 2,006 | 2,010 | 1,900 | 1,917 | 84,300 | 1,917 |
| 2017-11-13 | 2,059 | 2,059 | 2,002 | 2,035 | 46,000 | 2,035 |
| 2017-11-10 | 2,024 | 2,073 | 1,882 | 1,976 | 129,500 | 1,976 |
| 2017-11-09 | 2,020 | 2,043 | 2,019 | 2,036 | 32,000 | 2,036 |
| 2017-11-08 | 2,033 | 2,041 | 2,020 | 2,034 | 24,600 | 2,034 |
| 2017-11-07 | 2,033 | 2,057 | 2,019 | 2,033 | 33,400 | 2,033 |
| 2017-11-06 | 2,049 | 2,049 | 2,021 | 2,033 | 16,400 | 2,033 |
| 2017-11-02 | 2,051 | 2,055 | 2,020 | 2,020 | 18,700 | 2,020 |
| 2017-11-01 | 2,035 | 2,078 | 2,028 | 2,054 | 52,000 | 2,054 |
| 2017-10-31 | 2,004 | 2,042 | 1,981 | 2,024 | 53,700 | 2,024 |
| 2017-10-30 | 1,949 | 2,009 | 1,930 | 2,004 | 56,300 | 2,004 |
| 2017-10-27 | 1,910 | 1,938 | 1,908 | 1,938 | 20,100 | 1,938 |
| 2017-10-26 | 1,950 | 1,955 | 1,900 | 1,912 | 33,300 | 1,912 |
| 2017-10-25 | 1,943 | 1,952 | 1,933 | 1,934 | 20,900 | 1,934 |
| 2017-10-24 | 1,947 | 1,953 | 1,932 | 1,932 | 17,900 | 1,932 |
| 2017-10-23 | 1,978 | 1,978 | 1,945 | 1,945 | 27,100 | 1,945 |
| 2017-10-20 | 1,948 | 1,975 | 1,940 | 1,963 | 31,200 | 1,963 |
| 2017-10-19 | 1,961 | 1,974 | 1,940 | 1,940 | 30,300 | 1,940 |
| 2017-10-18 | 1,979 | 1,983 | 1,951 | 1,962 | 20,700 | 1,962 |
| 2017-10-17 | 1,989 | 1,989 | 1,970 | 1,977 | 9,500 | 1,977 |
| 2017-10-16 | 2,000 | 2,000 | 1,963 | 1,965 | 23,100 | 1,965 |
| 2017-10-13 | 1,980 | 1,985 | 1,960 | 1,962 | 37,600 | 1,962 |
| 2017-10-12 | 2,005 | 2,017 | 1,982 | 1,984 | 34,600 | 1,984 |
| 2017-10-11 | 2,012 | 2,026 | 2,006 | 2,007 | 18,800 | 2,007 |
| 2017-10-10 | 2,017 | 2,028 | 2,003 | 2,025 | 10,400 | 2,025 |
| 2017-10-06 | 2,021 | 2,037 | 2,001 | 2,007 | 24,900 | 2,007 |
| 2017-10-05 | 2,017 | 2,038 | 2,017 | 2,030 | 20,900 | 2,030 |
| 2017-10-04 | 2,038 | 2,049 | 2,016 | 2,027 | 42,200 | 2,027 |
| 2017-10-03 | 2,015 | 2,041 | 2,002 | 2,038 | 30,200 | 2,038 |
| 2017-10-02 | 2,000 | 2,030 | 1,991 | 2,026 | 33,200 | 2,026 |
| 2017-09-29 | 2,012 | 2,012 | 1,977 | 1,997 | 21,700 | 1,997 |
| 2017-09-28 | 1,958 | 2,088 | 1,944 | 1,996 | 69,000 | 1,996 |
| 2017-09-27 | 1,928 | 1,978 | 1,901 | 1,904 | 50,200 | 1,904 |
| 2017-09-26 | 980 | 986 | 976 | 976 | 50,000 | 1,952 |
| 2017-09-25 | 973 | 985 | 973 | 979 | 69,000 | 1,958 |
| 2017-09-22 | 974 | 987 | 970 | 976 | 65,000 | 1,952 |
| 2017-09-21 | 992 | 992 | 980 | 981 | 30,000 | 1,962 |
| 2017-09-20 | 970 | 994 | 969 | 990 | 86,000 | 1,980 |
| 2017-09-19 | 981 | 986 | 972 | 972 | 182,000 | 1,944 |
| 2017-09-15 | 983 | 995 | 983 | 995 | 88,000 | 1,990 |
| 2017-09-14 | 975 | 989 | 970 | 988 | 202,000 | 1,976 |
| 2017-09-13 | 920 | 980 | 920 | 969 | 248,000 | 1,938 |
| 2017-09-12 | 916 | 918 | 905 | 912 | 70,000 | 1,824 |
| 2017-09-11 | 903 | 917 | 901 | 904 | 96,000 | 1,808 |
| 2017-09-08 | 891 | 902 | 891 | 892 | 53,000 | 1,784 |
| 2017-09-07 | 903 | 904 | 890 | 897 | 41,000 | 1,794 |
| 2017-09-06 | 888 | 908 | 884 | 888 | 88,000 | 1,776 |
| 2017-09-05 | 872 | 922 | 872 | 888 | 218,000 | 1,776 |
| 2017-09-04 | 889 | 890 | 871 | 872 | 122,000 | 1,744 |
| 2017-09-01 | 895 | 896 | 882 | 886 | 93,000 | 1,772 |
| 2017-08-31 | 892 | 899 | 879 | 891 | 244,000 | 1,782 |
| 2017-08-30 | 895 | 903 | 885 | 891 | 151,000 | 1,782 |
| 2017-08-29 | 895 | 907 | 891 | 894 | 240,000 | 1,788 |
| 2017-08-28 | 930 | 934 | 905 | 908 | 149,000 | 1,816 |
| 2017-08-25 | 928 | 938 | 922 | 927 | 142,000 | 1,854 |
| 2017-08-24 | 967 | 967 | 928 | 930 | 218,000 | 1,860 |
| 2017-08-23 | 986 | 990 | 971 | 971 | 92,000 | 1,942 |
| 2017-08-22 | 1,005 | 1,007 | 984 | 985 | 118,000 | 1,970 |
| 2017-08-21 | 996 | 1,009 | 994 | 1,005 | 110,000 | 2,010 |
| 2017-08-18 | 995 | 1,004 | 991 | 996 | 121,000 | 1,992 |
| 2017-08-17 | 986 | 1,006 | 986 | 1,006 | 170,000 | 2,012 |
| 2017-08-16 | 1,000 | 1,019 | 983 | 983 | 342,000 | 1,966 |
| 2017-08-15 | 1,024 | 1,031 | 1,015 | 1,015 | 138,000 | 2,030 |
| 2017-08-14 | 1,037 | 1,051 | 1,026 | 1,028 | 111,000 | 2,056 |
| 2017-08-10 | 1,066 | 1,066 | 1,045 | 1,052 | 108,000 | 2,104 |
| 2017-08-09 | 1,038 | 1,078 | 1,021 | 1,036 | 254,000 | 2,072 |
| 2017-08-08 | 1,112 | 1,116 | 1,040 | 1,045 | 532,000 | 2,090 |
| 2017-08-07 | 1,185 | 1,187 | 1,111 | 1,120 | 449,000 | 2,240 |
| 2017-08-04 | 1,191 | 1,215 | 1,186 | 1,208 | 171,000 | 2,416 |
| 2017-08-03 | 1,191 | 1,196 | 1,163 | 1,191 | 112,000 | 2,382 |
| 2017-08-02 | 1,142 | 1,199 | 1,142 | 1,189 | 221,000 | 2,378 |
| 2017-08-01 | 1,181 | 1,190 | 1,142 | 1,149 | 201,000 | 2,298 |
| 2017-07-31 | 1,193 | 1,205 | 1,179 | 1,181 | 121,000 | 2,362 |
| 2017-07-28 | 1,230 | 1,246 | 1,173 | 1,193 | 296,000 | 2,386 |
| 2017-07-27 | 1,250 | 1,251 | 1,203 | 1,215 | 270,000 | 2,430 |
| 2017-07-26 | 1,283 | 1,283 | 1,251 | 1,253 | 233,000 | 2,506 |
| 2017-07-25 | 1,287 | 1,290 | 1,268 | 1,276 | 339,000 | 2,552 |
| 2017-07-24 | 1,270 | 1,309 | 1,254 | 1,285 | 581,000 | 2,570 |
| 2017-07-21 | 1,280 | 1,328 | 1,269 | 1,280 | 1,451,000 | 2,560 |
| 2017-07-20 | 1,153 | 1,258 | 1,138 | 1,250 | 2,314,000 | 2,500 |
| 2017-07-19 | 1,111 | 1,111 | 1,087 | 1,093 | 431,000 | 2,186 |
| 2017-07-18 | 1,132 | 1,177 | 1,123 | 1,136 | 740,000 | 2,272 |
| 2017-07-14 | 1,148 | 1,148 | 1,093 | 1,104 | 919,000 | 2,208 |
| 2017-07-13 | 1,235 | 1,235 | 1,150 | 1,157 | 899,000 | 2,314 |
| 2017-07-12 | 1,247 | 1,259 | 1,221 | 1,235 | 1,212,000 | 2,470 |
| 2017-07-11 | 1,309 | 1,332 | 1,164 | 1,202 | 2,078,000 | 2,404 |
| 2017-07-10 | 1,300 | 1,370 | 1,221 | 1,229 | 3,655,000 | 2,458 |
| 2017-07-07 | 1,142 | 1,289 | 1,133 | 1,239 | 5,298,000 | 2,478 |
| 2017-07-06 | 1,130 | 1,156 | 1,097 | 1,099 | 1,876,000 | 2,198 |
| 2017-07-05 | 1,149 | 1,208 | 1,081 | 1,104 | 3,046,000 | 2,208 |
| 2017-07-04 | 960 | 1,104 | 951 | 1,024 | 1,311,000 | 2,048 |
| 2017-07-03 | 955 | 960 | 938 | 959 | 132,000 | 1,918 |
| 2017-06-30 | 914 | 973 | 913 | 961 | 580,000 | 1,922 |
| 2017-06-29 | 927 | 929 | 916 | 929 | 69,000 | 1,858 |
| 2017-06-28 | 921 | 926 | 910 | 913 | 88,000 | 1,826 |
| 2017-06-27 | 936 | 940 | 920 | 921 | 126,000 | 1,842 |
| 2017-06-26 | 912 | 928 | 912 | 926 | 77,000 | 1,852 |
| 2017-06-23 | 926 | 931 | 907 | 910 | 102,000 | 1,820 |
| 2017-06-22 | 904 | 932 | 904 | 916 | 95,000 | 1,832 |
| 2017-06-21 | 901 | 908 | 901 | 904 | 63,000 | 1,808 |
| 2017-06-20 | 933 | 934 | 899 | 900 | 386,000 | 1,800 |
| 2017-06-19 | 980 | 987 | 921 | 939 | 415,000 | 1,878 |
| 2017-06-16 | 940 | 977 | 940 | 953 | 343,000 | 1,906 |
| 2017-06-15 | 916 | 930 | 906 | 930 | 324,000 | 1,860 |
| 2017-06-14 | 881 | 904 | 881 | 904 | 312,000 | 1,808 |
| 2017-06-13 | 880 | 880 | 865 | 879 | 119,000 | 1,758 |
| 2017-06-12 | 880 | 888 | 866 | 876 | 300,000 | 1,752 |
| 2017-06-09 | 840 | 854 | 837 | 850 | 116,000 | 1,700 |
| 2017-06-08 | 842 | 842 | 834 | 839 | 51,000 | 1,678 |
| 2017-06-07 | 836 | 843 | 834 | 842 | 37,000 | 1,684 |
| 2017-06-06 | 836 | 842 | 830 | 842 | 92,000 | 1,684 |
| 2017-06-05 | 829 | 836 | 826 | 836 | 79,000 | 1,672 |
| 2017-06-02 | 819 | 829 | 819 | 825 | 93,000 | 1,650 |
| 2017-06-01 | 819 | 822 | 817 | 821 | 45,000 | 1,642 |
| 2017-05-31 | 822 | 824 | 814 | 822 | 24,000 | 1,644 |
| 2017-05-30 | 826 | 827 | 817 | 823 | 55,000 | 1,646 |
| 2017-05-29 | 816 | 826 | 812 | 826 | 158,000 | 1,652 |
| 2017-05-26 | 813 | 814 | 806 | 806 | 33,000 | 1,612 |
| 2017-05-25 | 806 | 810 | 804 | 809 | 50,000 | 1,618 |
| 2017-05-24 | 798 | 802 | 798 | 801 | 47,000 | 1,602 |
| 2017-05-23 | 795 | 795 | 791 | 793 | 23,000 | 1,586 |
| 2017-05-22 | 793 | 800 | 790 | 791 | 30,000 | 1,582 |
| 2017-05-19 | 797 | 801 | 791 | 793 | 25,000 | 1,586 |
| 2017-05-18 | 796 | 797 | 770 | 797 | 169,000 | 1,594 |
| 2017-05-17 | 802 | 802 | 795 | 801 | 37,000 | 1,602 |
| 2017-05-16 | 805 | 805 | 793 | 804 | 76,000 | 1,608 |
| 2017-05-15 | 804 | 812 | 791 | 812 | 91,000 | 1,624 |
| 2017-05-12 | 816 | 823 | 805 | 808 | 139,000 | 1,616 |
| 2017-05-11 | 829 | 830 | 814 | 814 | 101,000 | 1,628 |
| 2017-05-10 | 811 | 830 | 811 | 828 | 115,000 | 1,656 |
| 2017-05-09 | 826 | 836 | 806 | 807 | 185,000 | 1,614 |
| 2017-05-08 | 828 | 836 | 815 | 822 | 190,000 | 1,644 |
| 2017-05-02 | 843 | 845 | 816 | 835 | 337,000 | 1,670 |
| 2017-05-01 | 769 | 802 | 769 | 798 | 72,000 | 1,596 |
| 2017-04-28 | 781 | 781 | 755 | 767 | 86,000 | 1,534 |
| 2017-04-27 | 773 | 783 | 768 | 781 | 51,000 | 1,562 |
| 2017-04-26 | 803 | 803 | 776 | 779 | 72,000 | 1,558 |
| 2017-04-25 | 799 | 804 | 792 | 798 | 45,000 | 1,596 |
| 2017-04-24 | 794 | 806 | 788 | 788 | 53,000 | 1,576 |
| 2017-04-21 | 770 | 784 | 770 | 784 | 51,000 | 1,568 |
| 2017-04-20 | 758 | 775 | 750 | 766 | 45,000 | 1,532 |
| 2017-04-19 | 747 | 760 | 742 | 750 | 23,000 | 1,500 |
| 2017-04-18 | 752 | 764 | 732 | 751 | 170,000 | 1,502 |
| 2017-04-17 | 732 | 751 | 732 | 735 | 42,000 | 1,470 |
| 2017-04-14 | 713 | 741 | 713 | 738 | 66,000 | 1,476 |
| 2017-04-13 | 720 | 730 | 704 | 721 | 105,000 | 1,442 |
| 2017-04-12 | 755 | 755 | 721 | 726 | 116,000 | 1,452 |
| 2017-04-11 | 787 | 787 | 754 | 755 | 95,000 | 1,510 |
| 2017-04-10 | 793 | 794 | 788 | 788 | 19,000 | 1,576 |
| 2017-04-07 | 786 | 801 | 781 | 788 | 48,000 | 1,576 |
| 2017-04-06 | 804 | 814 | 785 | 786 | 88,000 | 1,572 |
| 2017-04-05 | 810 | 818 | 807 | 809 | 78,000 | 1,618 |
| 2017-04-04 | 838 | 842 | 808 | 813 | 96,000 | 1,626 |
| 2017-04-03 | 863 | 863 | 846 | 846 | 51,000 | 1,692 |
| 2017-03-31 | 853 | 868 | 853 | 863 | 89,000 | 1,726 |
| 2017-03-30 | 838 | 857 | 838 | 850 | 78,000 | 1,700 |
| 2017-03-29 | 835 | 839 | 824 | 836 | 39,000 | 1,672 |
| 2017-03-28 | 836 | 843 | 830 | 831 | 65,000 | 1,662 |
| 2017-03-27 | 842 | 847 | 832 | 832 | 31,000 | 1,664 |
| 2017-03-24 | 846 | 851 | 838 | 842 | 47,000 | 1,684 |
| 2017-03-23 | 860 | 877 | 847 | 847 | 86,000 | 1,694 |
| 2017-03-22 | 846 | 856 | 846 | 854 | 35,000 | 1,708 |
| 2017-03-21 | 832 | 862 | 832 | 858 | 90,000 | 1,716 |
| 2017-03-17 | 821 | 824 | 813 | 822 | 41,000 | 1,644 |
| 2017-03-16 | 810 | 820 | 810 | 818 | 20,000 | 1,636 |
| 2017-03-15 | 817 | 817 | 808 | 808 | 47,000 | 1,616 |
| 2017-03-14 | 800 | 820 | 800 | 816 | 71,000 | 1,632 |
| 2017-03-13 | 830 | 833 | 806 | 806 | 59,000 | 1,612 |
| 2017-03-10 | 837 | 841 | 829 | 830 | 49,000 | 1,660 |
| 2017-03-09 | 853 | 855 | 835 | 837 | 38,000 | 1,674 |
| 2017-03-08 | 845 | 865 | 842 | 855 | 121,000 | 1,710 |
| 2017-03-07 | 845 | 846 | 837 | 846 | 64,000 | 1,692 |
| 2017-03-06 | 810 | 845 | 810 | 845 | 191,000 | 1,690 |
| 2017-03-03 | 812 | 812 | 805 | 807 | 39,000 | 1,614 |
| 2017-03-02 | 818 | 818 | 808 | 814 | 79,000 | 1,628 |
| 2017-03-01 | 798 | 809 | 793 | 803 | 65,000 | 1,606 |
| 2017-02-28 | 789 | 798 | 785 | 798 | 76,000 | 1,596 |
| 2017-02-27 | 775 | 789 | 771 | 783 | 22,000 | 1,566 |
| 2017-02-24 | 780 | 780 | 774 | 777 | 12,000 | 1,554 |
| 2017-02-23 | 778 | 786 | 778 | 780 | 11,000 | 1,560 |
| 2017-02-22 | 778 | 780 | 774 | 777 | 10,000 | 1,554 |
| 2017-02-21 | 765 | 785 | 765 | 781 | 29,000 | 1,562 |
| 2017-02-20 | 772 | 772 | 762 | 765 | 17,000 | 1,530 |
| 2017-02-17 | 774 | 774 | 763 | 772 | 13,000 | 1,544 |
| 2017-02-16 | 784 | 784 | 774 | 774 | 11,000 | 1,548 |
| 2017-02-15 | 786 | 790 | 781 | 781 | 11,000 | 1,562 |
| 2017-02-14 | 793 | 793 | 785 | 786 | 15,000 | 1,572 |
| 2017-02-13 | 793 | 796 | 786 | 788 | 29,000 | 1,576 |
| 2017-02-10 | 795 | 795 | 788 | 788 | 39,000 | 1,576 |
| 2017-02-09 | 798 | 804 | 785 | 797 | 71,000 | 1,594 |
| 2017-02-08 | 772 | 807 | 772 | 792 | 161,000 | 1,584 |
| 2017-02-07 | 780 | 780 | 773 | 779 | 22,000 | 1,558 |
| 2017-02-06 | 764 | 781 | 760 | 780 | 83,000 | 1,560 |
| 2017-02-03 | 745 | 763 | 745 | 763 | 33,000 | 1,526 |
| 2017-02-02 | 750 | 750 | 740 | 744 | 31,000 | 1,488 |
| 2017-02-01 | 748 | 755 | 741 | 746 | 26,000 | 1,492 |
| 2017-01-31 | 761 | 765 | 745 | 748 | 47,000 | 1,496 |
| 2017-01-30 | 766 | 775 | 766 | 769 | 22,000 | 1,538 |
| 2017-01-27 | 777 | 777 | 761 | 761 | 49,000 | 1,522 |
| 2017-01-26 | 781 | 784 | 775 | 777 | 34,000 | 1,554 |
| 2017-01-25 | 788 | 793 | 781 | 781 | 31,000 | 1,562 |
| 2017-01-24 | 793 | 793 | 786 | 787 | 22,000 | 1,574 |
| 2017-01-23 | 794 | 797 | 779 | 793 | 52,000 | 1,586 |
| 2017-01-20 | 796 | 796 | 782 | 793 | 41,000 | 1,586 |
| 2017-01-19 | 777 | 796 | 776 | 792 | 85,000 | 1,584 |
| 2017-01-18 | 753 | 776 | 750 | 776 | 74,000 | 1,552 |
| 2017-01-17 | 761 | 763 | 750 | 753 | 70,000 | 1,506 |
| 2017-01-16 | 745 | 760 | 741 | 760 | 89,000 | 1,520 |
| 2017-01-13 | 742 | 744 | 741 | 743 | 28,000 | 1,486 |
| 2017-01-12 | 747 | 748 | 740 | 745 | 55,000 | 1,490 |
| 2017-01-11 | 748 | 749 | 740 | 749 | 45,000 | 1,498 |
| 2017-01-10 | 739 | 750 | 736 | 742 | 116,000 | 1,484 |
| 2017-01-06 | 726 | 740 | 721 | 739 | 114,000 | 1,478 |
| 2017-01-05 | 726 | 727 | 720 | 727 | 33,000 | 1,454 |
| 2017-01-04 | 727 | 727 | 719 | 723 | 41,000 | 1,446 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
