5162 (株)朝日ラバー 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 | 1,339 | 1,339 | 1,303 | 1,330 | 29,300 | 1,330 |
| 2017-12-28 | 1,291 | 1,361 | 1,271 | 1,309 | 75,900 | 1,309 |
| 2017-12-27 | 1,245 | 1,313 | 1,242 | 1,309 | 74,500 | 1,309 |
| 2017-12-26 | 1,218 | 1,230 | 1,206 | 1,230 | 19,100 | 1,230 |
| 2017-12-25 | 1,235 | 1,240 | 1,216 | 1,218 | 19,000 | 1,218 |
| 2017-12-22 | 1,226 | 1,235 | 1,205 | 1,235 | 27,800 | 1,235 |
| 2017-12-21 | 1,228 | 1,234 | 1,218 | 1,226 | 18,400 | 1,226 |
| 2017-12-20 | 1,224 | 1,236 | 1,219 | 1,229 | 16,600 | 1,229 |
| 2017-12-19 | 1,231 | 1,248 | 1,221 | 1,224 | 9,600 | 1,224 |
| 2017-12-18 | 1,259 | 1,260 | 1,230 | 1,230 | 23,500 | 1,230 |
| 2017-12-15 | 1,206 | 1,224 | 1,194 | 1,224 | 27,200 | 1,224 |
| 2017-12-14 | 1,196 | 1,206 | 1,183 | 1,206 | 9,400 | 1,206 |
| 2017-12-13 | 1,204 | 1,216 | 1,193 | 1,203 | 9,500 | 1,203 |
| 2017-12-12 | 1,205 | 1,224 | 1,195 | 1,202 | 11,700 | 1,202 |
| 2017-12-11 | 1,221 | 1,227 | 1,198 | 1,208 | 12,400 | 1,208 |
| 2017-12-08 | 1,219 | 1,240 | 1,219 | 1,225 | 10,200 | 1,225 |
| 2017-12-07 | 1,192 | 1,219 | 1,192 | 1,219 | 9,300 | 1,219 |
| 2017-12-06 | 1,213 | 1,227 | 1,197 | 1,205 | 11,900 | 1,205 |
| 2017-12-05 | 1,200 | 1,223 | 1,168 | 1,214 | 30,500 | 1,214 |
| 2017-12-04 | 1,244 | 1,244 | 1,206 | 1,206 | 32,600 | 1,206 |
| 2017-12-01 | 1,279 | 1,282 | 1,238 | 1,245 | 17,300 | 1,245 |
| 2017-11-30 | 1,263 | 1,275 | 1,232 | 1,270 | 35,300 | 1,270 |
| 2017-11-29 | 1,242 | 1,264 | 1,223 | 1,234 | 20,800 | 1,234 |
| 2017-11-28 | 1,263 | 1,265 | 1,222 | 1,251 | 27,300 | 1,251 |
| 2017-11-27 | 1,304 | 1,320 | 1,265 | 1,266 | 57,400 | 1,266 |
| 2017-11-24 | 1,224 | 1,292 | 1,216 | 1,291 | 104,900 | 1,291 |
| 2017-11-22 | 1,216 | 1,224 | 1,198 | 1,204 | 26,000 | 1,204 |
| 2017-11-21 | 1,185 | 1,250 | 1,185 | 1,210 | 53,500 | 1,210 |
| 2017-11-20 | 1,136 | 1,181 | 1,135 | 1,171 | 19,400 | 1,171 |
| 2017-11-17 | 1,169 | 1,174 | 1,142 | 1,150 | 27,900 | 1,150 |
| 2017-11-16 | 1,115 | 1,158 | 1,115 | 1,140 | 23,600 | 1,140 |
| 2017-11-15 | 1,132 | 1,152 | 1,104 | 1,122 | 69,100 | 1,122 |
| 2017-11-13 | 1,188 | 1,194 | 1,143 | 1,164 | 91,900 | 1,164 |
| 2017-11-10 | 1,194 | 1,245 | 1,185 | 1,202 | 103,200 | 1,202 |
| 2017-11-09 | 1,394 | 1,395 | 1,284 | 1,284 | 166,900 | 1,284 |
| 2017-11-08 | 1,395 | 1,480 | 1,380 | 1,383 | 142,300 | 1,383 |
| 2017-11-07 | 1,333 | 1,369 | 1,313 | 1,354 | 103,400 | 1,354 |
| 2017-11-06 | 1,320 | 1,338 | 1,306 | 1,306 | 48,200 | 1,306 |
| 2017-11-02 | 1,320 | 1,348 | 1,310 | 1,313 | 67,200 | 1,313 |
| 2017-11-01 | 1,226 | 1,338 | 1,226 | 1,308 | 146,200 | 1,308 |
| 2017-10-31 | 1,184 | 1,239 | 1,183 | 1,223 | 21,200 | 1,223 |
| 2017-10-30 | 1,190 | 1,227 | 1,171 | 1,184 | 36,200 | 1,184 |
| 2017-10-27 | 1,178 | 1,206 | 1,178 | 1,189 | 13,400 | 1,189 |
| 2017-10-26 | 1,150 | 1,187 | 1,127 | 1,178 | 22,300 | 1,178 |
| 2017-10-25 | 1,128 | 1,174 | 1,128 | 1,150 | 17,300 | 1,150 |
| 2017-10-24 | 1,127 | 1,147 | 1,110 | 1,147 | 14,400 | 1,147 |
| 2017-10-23 | 1,105 | 1,155 | 1,105 | 1,149 | 16,300 | 1,149 |
| 2017-10-20 | 1,122 | 1,128 | 1,102 | 1,114 | 15,000 | 1,114 |
| 2017-10-19 | 1,124 | 1,186 | 1,123 | 1,123 | 20,100 | 1,123 |
| 2017-10-18 | 1,122 | 1,136 | 1,107 | 1,131 | 16,900 | 1,131 |
| 2017-10-17 | 1,100 | 1,141 | 1,080 | 1,129 | 46,300 | 1,129 |
| 2017-10-16 | 1,115 | 1,124 | 1,096 | 1,108 | 36,100 | 1,108 |
| 2017-10-13 | 1,178 | 1,178 | 1,135 | 1,142 | 28,200 | 1,142 |
| 2017-10-12 | 1,208 | 1,212 | 1,161 | 1,177 | 20,700 | 1,177 |
| 2017-10-11 | 1,225 | 1,225 | 1,200 | 1,211 | 6,500 | 1,211 |
| 2017-10-10 | 1,192 | 1,239 | 1,192 | 1,218 | 9,000 | 1,218 |
| 2017-10-06 | 1,174 | 1,219 | 1,164 | 1,215 | 25,200 | 1,215 |
| 2017-10-05 | 1,190 | 1,198 | 1,174 | 1,179 | 18,100 | 1,179 |
| 2017-10-04 | 1,204 | 1,215 | 1,190 | 1,194 | 30,900 | 1,194 |
| 2017-10-03 | 1,231 | 1,231 | 1,210 | 1,212 | 11,500 | 1,212 |
| 2017-10-02 | 1,236 | 1,238 | 1,223 | 1,223 | 17,200 | 1,223 |
| 2017-09-29 | 1,247 | 1,248 | 1,217 | 1,236 | 15,300 | 1,236 |
| 2017-09-28 | 1,199 | 1,255 | 1,198 | 1,247 | 61,600 | 1,247 |
| 2017-09-27 | 1,182 | 1,236 | 1,158 | 1,182 | 117,500 | 1,182 |
| 2017-09-26 | 1,157 | 1,164 | 1,150 | 1,158 | 25,500 | 1,158 |
| 2017-09-25 | 1,115 | 1,165 | 1,105 | 1,145 | 22,600 | 1,145 |
| 2017-09-22 | 1,151 | 1,152 | 1,110 | 1,123 | 22,700 | 1,123 |
| 2017-09-21 | 1,146 | 1,182 | 1,146 | 1,151 | 15,600 | 1,151 |
| 2017-09-20 | 1,182 | 1,182 | 1,134 | 1,146 | 35,700 | 1,146 |
| 2017-09-19 | 1,210 | 1,228 | 1,192 | 1,192 | 34,400 | 1,192 |
| 2017-09-15 | 1,155 | 1,198 | 1,155 | 1,198 | 32,900 | 1,198 |
| 2017-09-14 | 1,185 | 1,190 | 1,161 | 1,174 | 26,200 | 1,174 |
| 2017-09-13 | 1,170 | 1,199 | 1,145 | 1,195 | 59,300 | 1,195 |
| 2017-09-12 | 1,149 | 1,188 | 1,143 | 1,176 | 76,100 | 1,176 |
| 2017-09-11 | 1,129 | 1,155 | 1,113 | 1,127 | 34,000 | 1,127 |
| 2017-09-08 | 1,071 | 1,100 | 1,065 | 1,095 | 14,000 | 1,095 |
| 2017-09-07 | 1,128 | 1,129 | 1,083 | 1,088 | 23,700 | 1,088 |
| 2017-09-06 | 1,017 | 1,126 | 1,004 | 1,104 | 59,400 | 1,104 |
| 2017-09-05 | 1,073 | 1,095 | 995 | 1,052 | 84,600 | 1,052 |
| 2017-09-04 | 1,110 | 1,110 | 1,042 | 1,094 | 41,300 | 1,094 |
| 2017-09-01 | 1,120 | 1,121 | 1,088 | 1,108 | 34,100 | 1,108 |
| 2017-08-31 | 1,128 | 1,136 | 1,091 | 1,111 | 40,600 | 1,111 |
| 2017-08-30 | 1,141 | 1,142 | 1,109 | 1,134 | 48,100 | 1,134 |
| 2017-08-29 | 1,080 | 1,134 | 1,080 | 1,126 | 80,100 | 1,126 |
| 2017-08-28 | 1,040 | 1,104 | 1,040 | 1,093 | 104,600 | 1,093 |
| 2017-08-25 | 1,034 | 1,054 | 1,027 | 1,032 | 27,400 | 1,032 |
| 2017-08-24 | 1,047 | 1,069 | 1,029 | 1,033 | 60,100 | 1,033 |
| 2017-08-23 | 1,025 | 1,068 | 1,025 | 1,054 | 77,600 | 1,054 |
| 2017-08-22 | 1,006 | 1,040 | 999 | 1,040 | 49,700 | 1,040 |
| 2017-08-21 | 973 | 1,002 | 967 | 1,002 | 36,100 | 1,002 |
| 2017-08-18 | 979 | 986 | 951 | 961 | 36,400 | 961 |
| 2017-08-17 | 975 | 998 | 975 | 998 | 60,900 | 998 |
| 2017-08-16 | 973 | 986 | 968 | 981 | 59,200 | 981 |
| 2017-08-15 | 956 | 969 | 956 | 961 | 17,600 | 961 |
| 2017-08-14 | 965 | 970 | 927 | 963 | 49,900 | 963 |
| 2017-08-10 | 940 | 967 | 938 | 962 | 67,600 | 962 |
| 2017-08-09 | 946 | 958 | 913 | 935 | 48,500 | 935 |
| 2017-08-08 | 940 | 964 | 935 | 954 | 76,300 | 954 |
| 2017-08-07 | 894 | 985 | 890 | 933 | 206,200 | 933 |
| 2017-08-04 | 884 | 884 | 874 | 877 | 5,000 | 877 |
| 2017-08-03 | 890 | 890 | 869 | 889 | 11,400 | 889 |
| 2017-08-02 | 854 | 886 | 854 | 885 | 7,100 | 885 |
| 2017-08-01 | 873 | 877 | 860 | 862 | 19,800 | 862 |
| 2017-07-31 | 892 | 896 | 870 | 872 | 16,600 | 872 |
| 2017-07-28 | 902 | 902 | 888 | 890 | 9,700 | 890 |
| 2017-07-27 | 899 | 901 | 896 | 900 | 5,700 | 900 |
| 2017-07-26 | 899 | 900 | 893 | 899 | 8,900 | 899 |
| 2017-07-25 | 911 | 918 | 891 | 891 | 16,200 | 891 |
| 2017-07-24 | 895 | 920 | 892 | 909 | 19,300 | 909 |
| 2017-07-21 | 888 | 900 | 887 | 892 | 15,200 | 892 |
| 2017-07-20 | 883 | 891 | 882 | 888 | 14,400 | 888 |
| 2017-07-19 | 878 | 907 | 878 | 881 | 16,200 | 881 |
| 2017-07-18 | 910 | 910 | 879 | 885 | 35,100 | 885 |
| 2017-07-14 | 919 | 920 | 912 | 919 | 21,600 | 919 |
| 2017-07-13 | 927 | 927 | 921 | 925 | 4,200 | 925 |
| 2017-07-12 | 926 | 930 | 924 | 927 | 4,500 | 927 |
| 2017-07-11 | 925 | 925 | 917 | 923 | 25,300 | 923 |
| 2017-07-10 | 922 | 924 | 920 | 921 | 11,100 | 921 |
| 2017-07-07 | 930 | 930 | 922 | 923 | 10,600 | 923 |
| 2017-07-06 | 945 | 945 | 928 | 930 | 10,500 | 930 |
| 2017-07-05 | 921 | 940 | 921 | 937 | 12,500 | 937 |
| 2017-07-04 | 935 | 936 | 921 | 921 | 10,100 | 921 |
| 2017-07-03 | 928 | 934 | 927 | 931 | 3,100 | 931 |
| 2017-06-30 | 932 | 933 | 920 | 927 | 50,100 | 927 |
| 2017-06-29 | 940 | 947 | 935 | 947 | 10,900 | 947 |
| 2017-06-28 | 960 | 983 | 926 | 930 | 34,700 | 930 |
| 2017-06-27 | 948 | 958 | 942 | 949 | 10,300 | 949 |
| 2017-06-26 | 926 | 963 | 925 | 959 | 29,400 | 959 |
| 2017-06-23 | 941 | 998 | 923 | 932 | 194,700 | 932 |
| 2017-06-22 | 929 | 945 | 929 | 937 | 10,400 | 937 |
| 2017-06-21 | 932 | 943 | 923 | 929 | 28,500 | 929 |
| 2017-06-20 | 929 | 1,026 | 927 | 932 | 334,800 | 932 |
| 2017-06-19 | 912 | 914 | 908 | 914 | 4,300 | 914 |
| 2017-06-16 | 905 | 912 | 904 | 909 | 8,000 | 909 |
| 2017-06-15 | 907 | 914 | 906 | 908 | 6,800 | 908 |
| 2017-06-14 | 910 | 914 | 905 | 908 | 9,800 | 908 |
| 2017-06-13 | 907 | 912 | 904 | 906 | 12,500 | 906 |
| 2017-06-12 | 927 | 927 | 906 | 914 | 11,100 | 914 |
| 2017-06-09 | 923 | 927 | 921 | 927 | 6,700 | 927 |
| 2017-06-08 | 943 | 943 | 923 | 923 | 16,200 | 923 |
| 2017-06-07 | 967 | 991 | 924 | 931 | 60,300 | 931 |
| 2017-06-06 | 922 | 922 | 911 | 913 | 10,600 | 913 |
| 2017-06-05 | 923 | 934 | 917 | 924 | 14,800 | 924 |
| 2017-06-02 | 936 | 936 | 903 | 922 | 27,600 | 922 |
| 2017-06-01 | 946 | 949 | 927 | 936 | 18,300 | 936 |
| 2017-05-31 | 945 | 980 | 941 | 950 | 29,900 | 950 |
| 2017-05-30 | 956 | 956 | 940 | 945 | 7,900 | 945 |
| 2017-05-29 | 961 | 978 | 956 | 956 | 18,600 | 956 |
| 2017-05-26 | 958 | 964 | 941 | 958 | 43,100 | 958 |
| 2017-05-25 | 929 | 967 | 929 | 960 | 76,400 | 960 |
| 2017-05-24 | 912 | 915 | 904 | 910 | 7,800 | 910 |
| 2017-05-23 | 907 | 920 | 902 | 906 | 13,300 | 906 |
| 2017-05-22 | 893 | 930 | 893 | 907 | 14,000 | 907 |
| 2017-05-19 | 882 | 893 | 875 | 893 | 11,200 | 893 |
| 2017-05-18 | 864 | 885 | 864 | 882 | 32,200 | 882 |
| 2017-05-17 | 899 | 906 | 894 | 894 | 15,100 | 894 |
| 2017-05-16 | 895 | 908 | 889 | 896 | 29,700 | 896 |
| 2017-05-15 | 877 | 900 | 877 | 898 | 39,400 | 898 |
| 2017-05-12 | 975 | 975 | 876 | 876 | 170,300 | 876 |
| 2017-05-11 | 1,069 | 1,092 | 977 | 982 | 247,400 | 982 |
| 2017-05-10 | 1,056 | 1,071 | 1,045 | 1,069 | 37,700 | 1,069 |
| 2017-05-09 | 1,049 | 1,075 | 1,041 | 1,051 | 50,900 | 1,051 |
| 2017-05-08 | 1,033 | 1,050 | 1,026 | 1,049 | 24,800 | 1,049 |
| 2017-05-02 | 1,037 | 1,037 | 1,016 | 1,019 | 20,300 | 1,019 |
| 2017-05-01 | 998 | 1,030 | 992 | 1,030 | 35,600 | 1,030 |
| 2017-04-28 | 1,030 | 1,031 | 997 | 1,005 | 38,600 | 1,005 |
| 2017-04-27 | 1,005 | 1,045 | 998 | 1,030 | 55,300 | 1,030 |
| 2017-04-26 | 983 | 1,009 | 976 | 1,002 | 43,700 | 1,002 |
| 2017-04-25 | 951 | 979 | 951 | 979 | 42,900 | 979 |
| 2017-04-24 | 982 | 1,088 | 951 | 951 | 375,400 | 951 |
| 2017-04-21 | 979 | 997 | 954 | 981 | 70,700 | 981 |
| 2017-04-20 | 990 | 1,032 | 970 | 980 | 146,800 | 980 |
| 2017-04-19 | 989 | 1,088 | 967 | 995 | 609,700 | 995 |
| 2017-04-18 | 897 | 1,007 | 881 | 992 | 285,400 | 992 |
| 2017-04-17 | 829 | 875 | 829 | 857 | 13,200 | 857 |
| 2017-04-14 | 822 | 859 | 820 | 838 | 6,500 | 838 |
| 2017-04-13 | 795 | 845 | 789 | 827 | 17,800 | 827 |
| 2017-04-12 | 838 | 838 | 800 | 806 | 26,100 | 806 |
| 2017-04-11 | 872 | 872 | 838 | 838 | 10,000 | 838 |
| 2017-04-10 | 846 | 870 | 834 | 865 | 7,100 | 865 |
| 2017-04-07 | 832 | 850 | 820 | 848 | 19,400 | 848 |
| 2017-04-06 | 883 | 883 | 820 | 841 | 15,300 | 841 |
| 2017-04-05 | 890 | 914 | 881 | 888 | 13,400 | 888 |
| 2017-04-04 | 899 | 930 | 867 | 889 | 56,900 | 889 |
| 2017-04-03 | 959 | 960 | 905 | 912 | 32,100 | 912 |
| 2017-03-31 | 960 | 977 | 956 | 960 | 11,700 | 960 |
| 2017-03-30 | 983 | 983 | 957 | 958 | 8,300 | 958 |
| 2017-03-29 | 942 | 969 | 942 | 969 | 12,200 | 969 |
| 2017-03-28 | 935 | 974 | 935 | 942 | 21,200 | 942 |
| 2017-03-27 | 954 | 955 | 939 | 950 | 15,000 | 950 |
| 2017-03-24 | 940 | 951 | 935 | 951 | 7,700 | 951 |
| 2017-03-23 | 943 | 945 | 935 | 941 | 14,600 | 941 |
| 2017-03-22 | 950 | 960 | 936 | 958 | 16,000 | 958 |
| 2017-03-21 | 932 | 964 | 932 | 963 | 18,300 | 963 |
| 2017-03-17 | 971 | 978 | 945 | 952 | 25,400 | 952 |
| 2017-03-16 | 958 | 998 | 956 | 968 | 27,600 | 968 |
| 2017-03-15 | 991 | 991 | 944 | 958 | 43,300 | 958 |
| 2017-03-14 | 998 | 1,008 | 980 | 995 | 45,100 | 995 |
| 2017-03-13 | 1,062 | 1,079 | 998 | 1,015 | 48,300 | 1,015 |
| 2017-03-10 | 1,125 | 1,130 | 1,075 | 1,079 | 42,400 | 1,079 |
| 2017-03-09 | 1,094 | 1,120 | 1,090 | 1,115 | 51,200 | 1,115 |
| 2017-03-08 | 1,099 | 1,099 | 1,071 | 1,076 | 28,100 | 1,076 |
| 2017-03-07 | 1,106 | 1,150 | 1,084 | 1,097 | 77,700 | 1,097 |
| 2017-03-06 | 1,057 | 1,108 | 1,057 | 1,097 | 58,100 | 1,097 |
| 2017-03-03 | 1,036 | 1,056 | 1,036 | 1,052 | 21,200 | 1,052 |
| 2017-03-02 | 1,050 | 1,056 | 1,020 | 1,026 | 23,200 | 1,026 |
| 2017-03-01 | 1,047 | 1,047 | 1,017 | 1,032 | 22,000 | 1,032 |
| 2017-02-28 | 1,030 | 1,066 | 1,018 | 1,050 | 31,500 | 1,050 |
| 2017-02-27 | 1,065 | 1,084 | 1,018 | 1,046 | 42,500 | 1,046 |
| 2017-02-24 | 1,077 | 1,115 | 1,062 | 1,074 | 59,000 | 1,074 |
| 2017-02-23 | 1,085 | 1,098 | 1,061 | 1,079 | 50,000 | 1,079 |
| 2017-02-22 | 1,054 | 1,133 | 1,054 | 1,098 | 227,700 | 1,098 |
| 2017-02-21 | 1,009 | 1,048 | 993 | 1,040 | 89,500 | 1,040 |
| 2017-02-20 | 969 | 1,010 | 962 | 1,008 | 23,200 | 1,008 |
| 2017-02-17 | 969 | 977 | 965 | 967 | 11,600 | 967 |
| 2017-02-16 | 958 | 979 | 953 | 976 | 14,400 | 976 |
| 2017-02-15 | 988 | 998 | 951 | 961 | 54,200 | 961 |
| 2017-02-14 | 1,005 | 1,013 | 987 | 989 | 31,600 | 989 |
| 2017-02-13 | 1,022 | 1,041 | 1,013 | 1,015 | 54,100 | 1,015 |
| 2017-02-10 | 1,022 | 1,024 | 983 | 1,003 | 94,100 | 1,003 |
| 2017-02-09 | 1,035 | 1,077 | 1,012 | 1,012 | 235,700 | 1,012 |
| 2017-02-08 | 1,034 | 1,084 | 981 | 995 | 521,500 | 995 |
| 2017-02-07 | 918 | 1,058 | 912 | 1,058 | 288,700 | 1,058 |
| 2017-02-06 | 893 | 910 | 880 | 908 | 23,400 | 908 |
| 2017-02-03 | 890 | 897 | 873 | 878 | 10,000 | 878 |
| 2017-02-02 | 904 | 905 | 873 | 899 | 12,600 | 899 |
| 2017-02-01 | 898 | 907 | 898 | 906 | 9,700 | 906 |
| 2017-01-31 | 914 | 914 | 885 | 913 | 19,900 | 913 |
| 2017-01-30 | 918 | 918 | 907 | 918 | 11,100 | 918 |
| 2017-01-27 | 920 | 920 | 900 | 906 | 22,700 | 906 |
| 2017-01-26 | 893 | 924 | 891 | 921 | 36,200 | 921 |
| 2017-01-25 | 856 | 878 | 856 | 878 | 21,300 | 878 |
| 2017-01-24 | 842 | 860 | 842 | 851 | 12,300 | 851 |
| 2017-01-23 | 844 | 844 | 834 | 840 | 7,700 | 840 |
| 2017-01-20 | 832 | 846 | 832 | 839 | 4,000 | 839 |
| 2017-01-19 | 850 | 850 | 831 | 838 | 6,600 | 838 |
| 2017-01-18 | 830 | 849 | 826 | 842 | 10,300 | 842 |
| 2017-01-17 | 849 | 849 | 836 | 838 | 8,700 | 838 |
| 2017-01-16 | 875 | 875 | 850 | 853 | 10,300 | 853 |
| 2017-01-13 | 846 | 870 | 845 | 860 | 14,000 | 860 |
| 2017-01-12 | 852 | 862 | 843 | 848 | 16,100 | 848 |
| 2017-01-11 | 850 | 865 | 850 | 860 | 16,300 | 860 |
| 2017-01-10 | 876 | 879 | 859 | 865 | 17,500 | 865 |
| 2017-01-06 | 884 | 884 | 875 | 876 | 7,900 | 876 |
| 2017-01-05 | 851 | 882 | 851 | 881 | 31,600 | 881 |
| 2017-01-04 | 846 | 869 | 840 | 856 | 14,100 | 856 |
分割・併合履歴 ： [2000-09-26]1株→1.2株