5185 (株)フコク 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 | 1,085 | 1,097 | 1,084 | 1,094 | 9,400 | 1,094 |
| 2017-12-28 | 1,085 | 1,094 | 1,082 | 1,085 | 17,700 | 1,085 |
| 2017-12-27 | 1,056 | 1,100 | 1,056 | 1,085 | 54,400 | 1,085 |
| 2017-12-26 | 1,131 | 1,132 | 1,125 | 1,130 | 9,600 | 1,130 |
| 2017-12-25 | 1,134 | 1,138 | 1,126 | 1,128 | 11,800 | 1,128 |
| 2017-12-22 | 1,132 | 1,137 | 1,125 | 1,130 | 14,300 | 1,130 |
| 2017-12-21 | 1,118 | 1,133 | 1,115 | 1,132 | 21,500 | 1,132 |
| 2017-12-20 | 1,112 | 1,119 | 1,112 | 1,118 | 9,800 | 1,118 |
| 2017-12-19 | 1,121 | 1,121 | 1,112 | 1,113 | 12,200 | 1,113 |
| 2017-12-18 | 1,111 | 1,117 | 1,106 | 1,115 | 15,900 | 1,115 |
| 2017-12-15 | 1,099 | 1,109 | 1,092 | 1,105 | 21,800 | 1,105 |
| 2017-12-14 | 1,099 | 1,099 | 1,092 | 1,098 | 10,500 | 1,098 |
| 2017-12-13 | 1,097 | 1,102 | 1,085 | 1,094 | 12,300 | 1,094 |
| 2017-12-12 | 1,098 | 1,102 | 1,089 | 1,096 | 15,600 | 1,096 |
| 2017-12-11 | 1,095 | 1,097 | 1,084 | 1,094 | 14,500 | 1,094 |
| 2017-12-08 | 1,067 | 1,097 | 1,067 | 1,095 | 27,500 | 1,095 |
| 2017-12-07 | 1,050 | 1,095 | 1,050 | 1,083 | 35,300 | 1,083 |
| 2017-12-06 | 1,082 | 1,091 | 1,077 | 1,080 | 17,500 | 1,080 |
| 2017-12-05 | 1,075 | 1,083 | 1,073 | 1,080 | 10,800 | 1,080 |
| 2017-12-04 | 1,087 | 1,098 | 1,071 | 1,074 | 13,300 | 1,074 |
| 2017-12-01 | 1,065 | 1,088 | 1,065 | 1,082 | 16,400 | 1,082 |
| 2017-11-30 | 1,066 | 1,068 | 1,061 | 1,064 | 9,700 | 1,064 |
| 2017-11-29 | 1,061 | 1,071 | 1,058 | 1,070 | 9,800 | 1,070 |
| 2017-11-28 | 1,067 | 1,068 | 1,061 | 1,064 | 6,000 | 1,064 |
| 2017-11-27 | 1,070 | 1,074 | 1,064 | 1,067 | 8,300 | 1,067 |
| 2017-11-24 | 1,053 | 1,068 | 1,051 | 1,067 | 9,000 | 1,067 |
| 2017-11-22 | 1,048 | 1,056 | 1,048 | 1,056 | 12,600 | 1,056 |
| 2017-11-21 | 1,046 | 1,055 | 1,045 | 1,048 | 9,900 | 1,048 |
| 2017-11-20 | 1,046 | 1,053 | 1,044 | 1,049 | 13,400 | 1,049 |
| 2017-11-17 | 1,074 | 1,074 | 1,049 | 1,051 | 12,700 | 1,051 |
| 2017-11-16 | 1,062 | 1,068 | 1,050 | 1,062 | 10,900 | 1,062 |
| 2017-11-15 | 1,077 | 1,077 | 1,052 | 1,062 | 24,300 | 1,062 |
| 2017-11-13 | 1,073 | 1,085 | 1,070 | 1,083 | 16,900 | 1,083 |
| 2017-11-10 | 1,074 | 1,083 | 1,074 | 1,081 | 6,300 | 1,081 |
| 2017-11-09 | 1,105 | 1,105 | 1,076 | 1,092 | 17,500 | 1,092 |
| 2017-11-08 | 1,081 | 1,104 | 1,073 | 1,103 | 26,900 | 1,103 |
| 2017-11-07 | 1,072 | 1,095 | 1,072 | 1,090 | 18,700 | 1,090 |
| 2017-11-06 | 1,080 | 1,089 | 1,074 | 1,080 | 22,600 | 1,080 |
| 2017-11-02 | 1,103 | 1,105 | 1,063 | 1,070 | 47,800 | 1,070 |
| 2017-11-01 | 1,103 | 1,109 | 1,101 | 1,104 | 19,800 | 1,104 |
| 2017-10-31 | 1,120 | 1,120 | 1,097 | 1,105 | 28,600 | 1,105 |
| 2017-10-30 | 1,094 | 1,130 | 1,084 | 1,120 | 83,000 | 1,120 |
| 2017-10-27 | 1,186 | 1,197 | 1,186 | 1,196 | 20,600 | 1,196 |
| 2017-10-26 | 1,190 | 1,192 | 1,182 | 1,185 | 13,500 | 1,185 |
| 2017-10-25 | 1,165 | 1,188 | 1,159 | 1,183 | 49,000 | 1,183 |
| 2017-10-24 | 1,159 | 1,166 | 1,157 | 1,162 | 8,800 | 1,162 |
| 2017-10-23 | 1,157 | 1,166 | 1,153 | 1,163 | 26,900 | 1,163 |
| 2017-10-20 | 1,150 | 1,163 | 1,148 | 1,157 | 10,300 | 1,157 |
| 2017-10-19 | 1,154 | 1,159 | 1,151 | 1,156 | 10,900 | 1,156 |
| 2017-10-18 | 1,159 | 1,161 | 1,153 | 1,159 | 11,800 | 1,159 |
| 2017-10-17 | 1,156 | 1,162 | 1,154 | 1,158 | 9,300 | 1,158 |
| 2017-10-16 | 1,157 | 1,170 | 1,153 | 1,158 | 26,100 | 1,158 |
| 2017-10-13 | 1,156 | 1,166 | 1,154 | 1,157 | 13,300 | 1,157 |
| 2017-10-12 | 1,157 | 1,160 | 1,151 | 1,156 | 12,400 | 1,156 |
| 2017-10-11 | 1,153 | 1,157 | 1,145 | 1,154 | 8,900 | 1,154 |
| 2017-10-10 | 1,150 | 1,156 | 1,148 | 1,153 | 7,000 | 1,153 |
| 2017-10-06 | 1,144 | 1,152 | 1,141 | 1,150 | 8,300 | 1,150 |
| 2017-10-05 | 1,155 | 1,160 | 1,147 | 1,152 | 12,600 | 1,152 |
| 2017-10-04 | 1,167 | 1,170 | 1,156 | 1,160 | 13,000 | 1,160 |
| 2017-10-03 | 1,168 | 1,178 | 1,165 | 1,171 | 18,800 | 1,171 |
| 2017-10-02 | 1,167 | 1,167 | 1,153 | 1,163 | 11,400 | 1,163 |
| 2017-09-29 | 1,162 | 1,168 | 1,150 | 1,162 | 17,100 | 1,162 |
| 2017-09-28 | 1,119 | 1,164 | 1,119 | 1,162 | 21,900 | 1,162 |
| 2017-09-27 | 1,128 | 1,139 | 1,113 | 1,114 | 16,200 | 1,114 |
| 2017-09-26 | 1,111 | 1,138 | 1,111 | 1,138 | 14,600 | 1,138 |
| 2017-09-25 | 1,113 | 1,129 | 1,106 | 1,120 | 17,000 | 1,120 |
| 2017-09-22 | 1,122 | 1,127 | 1,105 | 1,113 | 9,800 | 1,113 |
| 2017-09-21 | 1,138 | 1,139 | 1,122 | 1,122 | 17,700 | 1,122 |
| 2017-09-20 | 1,141 | 1,144 | 1,131 | 1,138 | 27,200 | 1,138 |
| 2017-09-19 | 1,132 | 1,145 | 1,132 | 1,141 | 17,500 | 1,141 |
| 2017-09-15 | 1,113 | 1,132 | 1,111 | 1,128 | 17,300 | 1,128 |
| 2017-09-14 | 1,118 | 1,124 | 1,116 | 1,122 | 10,700 | 1,122 |
| 2017-09-13 | 1,113 | 1,130 | 1,111 | 1,126 | 17,400 | 1,126 |
| 2017-09-12 | 1,085 | 1,109 | 1,085 | 1,107 | 17,400 | 1,107 |
| 2017-09-11 | 1,088 | 1,103 | 1,084 | 1,084 | 32,600 | 1,084 |
| 2017-09-08 | 1,079 | 1,086 | 1,075 | 1,084 | 19,300 | 1,084 |
| 2017-09-07 | 1,068 | 1,079 | 1,063 | 1,079 | 12,000 | 1,079 |
| 2017-09-06 | 1,060 | 1,067 | 1,049 | 1,065 | 17,600 | 1,065 |
| 2017-09-05 | 1,060 | 1,078 | 1,060 | 1,067 | 20,100 | 1,067 |
| 2017-09-04 | 1,071 | 1,081 | 1,061 | 1,066 | 18,500 | 1,066 |
| 2017-09-01 | 1,081 | 1,088 | 1,063 | 1,082 | 11,600 | 1,082 |
| 2017-08-31 | 1,077 | 1,090 | 1,077 | 1,081 | 18,300 | 1,081 |
| 2017-08-30 | 1,067 | 1,077 | 1,062 | 1,077 | 18,900 | 1,077 |
| 2017-08-29 | 1,064 | 1,069 | 1,053 | 1,065 | 9,400 | 1,065 |
| 2017-08-28 | 1,059 | 1,067 | 1,056 | 1,067 | 11,100 | 1,067 |
| 2017-08-25 | 1,045 | 1,055 | 1,039 | 1,055 | 10,100 | 1,055 |
| 2017-08-24 | 1,051 | 1,053 | 1,049 | 1,052 | 9,000 | 1,052 |
| 2017-08-23 | 1,047 | 1,054 | 1,040 | 1,051 | 14,100 | 1,051 |
| 2017-08-22 | 1,043 | 1,051 | 1,040 | 1,049 | 9,100 | 1,049 |
| 2017-08-21 | 1,042 | 1,049 | 1,037 | 1,038 | 7,000 | 1,038 |
| 2017-08-18 | 1,033 | 1,046 | 1,033 | 1,042 | 10,800 | 1,042 |
| 2017-08-17 | 1,046 | 1,061 | 1,040 | 1,060 | 13,000 | 1,060 |
| 2017-08-16 | 1,035 | 1,048 | 1,026 | 1,043 | 16,600 | 1,043 |
| 2017-08-15 | 1,041 | 1,041 | 1,031 | 1,035 | 13,700 | 1,035 |
| 2017-08-14 | 1,036 | 1,043 | 974 | 1,036 | 34,200 | 1,036 |
| 2017-08-10 | 1,050 | 1,057 | 1,038 | 1,044 | 21,200 | 1,044 |
| 2017-08-09 | 1,053 | 1,059 | 1,043 | 1,057 | 23,100 | 1,057 |
| 2017-08-08 | 1,060 | 1,068 | 1,060 | 1,065 | 6,900 | 1,065 |
| 2017-08-07 | 1,062 | 1,070 | 1,062 | 1,068 | 7,800 | 1,068 |
| 2017-08-04 | 1,050 | 1,063 | 1,046 | 1,062 | 6,800 | 1,062 |
| 2017-08-03 | 1,051 | 1,060 | 1,050 | 1,060 | 6,900 | 1,060 |
| 2017-08-02 | 1,059 | 1,063 | 1,031 | 1,059 | 26,600 | 1,059 |
| 2017-08-01 | 1,065 | 1,065 | 1,047 | 1,057 | 24,200 | 1,057 |
| 2017-07-31 | 1,047 | 1,060 | 1,002 | 1,045 | 21,600 | 1,045 |
| 2017-07-28 | 1,040 | 1,049 | 1,026 | 1,035 | 21,400 | 1,035 |
| 2017-07-27 | 1,018 | 1,045 | 1,018 | 1,036 | 21,600 | 1,036 |
| 2017-07-26 | 1,054 | 1,059 | 1,004 | 1,018 | 37,800 | 1,018 |
| 2017-07-25 | 1,074 | 1,074 | 991 | 1,054 | 33,000 | 1,054 |
| 2017-07-24 | 1,075 | 1,075 | 1,055 | 1,069 | 13,800 | 1,069 |
| 2017-07-21 | 1,073 | 1,075 | 1,065 | 1,075 | 12,600 | 1,075 |
| 2017-07-20 | 1,070 | 1,075 | 1,068 | 1,075 | 21,600 | 1,075 |
| 2017-07-19 | 1,052 | 1,072 | 1,045 | 1,069 | 38,800 | 1,069 |
| 2017-07-18 | 1,045 | 1,055 | 1,035 | 1,052 | 33,000 | 1,052 |
| 2017-07-14 | 1,040 | 1,046 | 1,040 | 1,045 | 12,200 | 1,045 |
| 2017-07-13 | 1,048 | 1,048 | 1,029 | 1,045 | 15,000 | 1,045 |
| 2017-07-12 | 1,037 | 1,048 | 1,031 | 1,046 | 26,300 | 1,046 |
| 2017-07-11 | 1,027 | 1,036 | 1,022 | 1,034 | 19,700 | 1,034 |
| 2017-07-10 | 1,030 | 1,032 | 1,025 | 1,026 | 22,000 | 1,026 |
| 2017-07-07 | 1,019 | 1,024 | 1,015 | 1,017 | 15,400 | 1,017 |
| 2017-07-06 | 1,030 | 1,032 | 1,014 | 1,019 | 30,700 | 1,019 |
| 2017-07-05 | 1,012 | 1,029 | 1,000 | 1,025 | 26,300 | 1,025 |
| 2017-07-04 | 1,014 | 1,023 | 1,009 | 1,009 | 23,500 | 1,009 |
| 2017-07-03 | 1,000 | 1,019 | 1,000 | 1,014 | 16,600 | 1,014 |
| 2017-06-30 | 1,002 | 1,006 | 999 | 1,006 | 13,700 | 1,006 |
| 2017-06-29 | 995 | 1,007 | 993 | 1,007 | 18,000 | 1,007 |
| 2017-06-28 | 995 | 999 | 994 | 997 | 9,700 | 997 |
| 2017-06-27 | 984 | 996 | 984 | 994 | 17,900 | 994 |
| 2017-06-26 | 986 | 990 | 985 | 987 | 8,800 | 987 |
| 2017-06-23 | 986 | 991 | 981 | 982 | 11,400 | 982 |
| 2017-06-22 | 988 | 995 | 988 | 988 | 14,200 | 988 |
| 2017-06-21 | 974 | 991 | 972 | 988 | 34,300 | 988 |
| 2017-06-20 | 959 | 970 | 958 | 970 | 24,900 | 970 |
| 2017-06-19 | 953 | 960 | 947 | 959 | 13,700 | 959 |
| 2017-06-16 | 953 | 957 | 952 | 956 | 11,600 | 956 |
| 2017-06-15 | 958 | 958 | 947 | 950 | 8,800 | 950 |
| 2017-06-14 | 953 | 960 | 950 | 955 | 13,400 | 955 |
| 2017-06-13 | 945 | 955 | 943 | 953 | 6,700 | 953 |
| 2017-06-12 | 942 | 952 | 942 | 947 | 13,300 | 947 |
| 2017-06-09 | 943 | 956 | 943 | 948 | 11,600 | 948 |
| 2017-06-08 | 954 | 959 | 945 | 945 | 12,000 | 945 |
| 2017-06-07 | 952 | 961 | 949 | 961 | 14,500 | 961 |
| 2017-06-06 | 953 | 957 | 948 | 952 | 17,200 | 952 |
| 2017-06-05 | 960 | 961 | 930 | 949 | 17,200 | 949 |
| 2017-06-02 | 950 | 962 | 948 | 959 | 22,700 | 959 |
| 2017-06-01 | 942 | 954 | 942 | 949 | 14,900 | 949 |
| 2017-05-31 | 936 | 948 | 930 | 942 | 20,900 | 942 |
| 2017-05-30 | 947 | 947 | 935 | 940 | 15,300 | 940 |
| 2017-05-29 | 952 | 952 | 947 | 947 | 4,600 | 947 |
| 2017-05-26 | 955 | 958 | 951 | 953 | 9,800 | 953 |
| 2017-05-25 | 952 | 963 | 951 | 955 | 18,000 | 955 |
| 2017-05-24 | 941 | 951 | 941 | 951 | 15,500 | 951 |
| 2017-05-23 | 939 | 941 | 938 | 941 | 8,300 | 941 |
| 2017-05-22 | 934 | 938 | 932 | 936 | 6,600 | 936 |
| 2017-05-19 | 930 | 937 | 925 | 933 | 12,200 | 933 |
| 2017-05-18 | 931 | 941 | 921 | 939 | 23,300 | 939 |
| 2017-05-17 | 946 | 948 | 943 | 946 | 10,400 | 946 |
| 2017-05-16 | 941 | 947 | 938 | 947 | 20,500 | 947 |
| 2017-05-15 | 942 | 942 | 930 | 939 | 13,100 | 939 |
| 2017-05-12 | 935 | 942 | 932 | 942 | 12,800 | 942 |
| 2017-05-11 | 933 | 935 | 932 | 934 | 8,000 | 934 |
| 2017-05-10 | 930 | 932 | 929 | 932 | 9,600 | 932 |
| 2017-05-09 | 937 | 937 | 927 | 930 | 10,900 | 930 |
| 2017-05-08 | 930 | 941 | 929 | 933 | 29,900 | 933 |
| 2017-05-02 | 919 | 927 | 918 | 922 | 14,500 | 922 |
| 2017-05-01 | 905 | 918 | 905 | 916 | 8,800 | 916 |
| 2017-04-28 | 922 | 922 | 910 | 911 | 16,200 | 911 |
| 2017-04-27 | 908 | 916 | 908 | 914 | 15,400 | 914 |
| 2017-04-26 | 900 | 904 | 900 | 903 | 11,600 | 903 |
| 2017-04-25 | 888 | 896 | 884 | 894 | 11,100 | 894 |
| 2017-04-24 | 888 | 889 | 877 | 884 | 8,400 | 884 |
| 2017-04-21 | 872 | 879 | 871 | 879 | 7,000 | 879 |
| 2017-04-20 | 863 | 873 | 863 | 865 | 9,200 | 865 |
| 2017-04-19 | 867 | 870 | 863 | 863 | 10,400 | 863 |
| 2017-04-18 | 870 | 879 | 857 | 862 | 11,900 | 862 |
| 2017-04-17 | 853 | 860 | 850 | 860 | 9,900 | 860 |
| 2017-04-14 | 850 | 856 | 846 | 855 | 12,000 | 855 |
| 2017-04-13 | 852 | 857 | 847 | 853 | 13,000 | 853 |
| 2017-04-12 | 861 | 865 | 849 | 862 | 20,100 | 862 |
| 2017-04-11 | 872 | 873 | 846 | 864 | 31,200 | 864 |
| 2017-04-10 | 859 | 882 | 859 | 872 | 15,000 | 872 |
| 2017-04-07 | 873 | 882 | 860 | 862 | 22,400 | 862 |
| 2017-04-06 | 890 | 890 | 871 | 871 | 17,100 | 871 |
| 2017-04-05 | 900 | 903 | 886 | 890 | 27,900 | 890 |
| 2017-04-04 | 909 | 914 | 900 | 903 | 26,500 | 903 |
| 2017-04-03 | 909 | 913 | 908 | 909 | 13,300 | 909 |
| 2017-03-31 | 922 | 931 | 913 | 913 | 18,700 | 913 |
| 2017-03-30 | 943 | 943 | 922 | 925 | 23,500 | 925 |
| 2017-03-29 | 950 | 950 | 935 | 942 | 38,100 | 942 |
| 2017-03-28 | 959 | 967 | 956 | 964 | 75,200 | 964 |
| 2017-03-27 | 950 | 955 | 940 | 954 | 43,700 | 954 |
| 2017-03-24 | 947 | 955 | 947 | 952 | 24,100 | 952 |
| 2017-03-23 | 943 | 949 | 937 | 949 | 45,100 | 949 |
| 2017-03-22 | 952 | 954 | 935 | 939 | 31,700 | 939 |
| 2017-03-21 | 950 | 958 | 950 | 956 | 12,700 | 956 |
| 2017-03-17 | 946 | 958 | 935 | 958 | 34,500 | 958 |
| 2017-03-16 | 946 | 953 | 935 | 949 | 45,000 | 949 |
| 2017-03-15 | 958 | 958 | 951 | 952 | 11,300 | 952 |
| 2017-03-14 | 964 | 964 | 952 | 960 | 12,400 | 960 |
| 2017-03-13 | 965 | 965 | 958 | 960 | 11,000 | 960 |
| 2017-03-10 | 967 | 968 | 959 | 966 | 17,100 | 966 |
| 2017-03-09 | 960 | 960 | 954 | 954 | 10,300 | 954 |
| 2017-03-08 | 966 | 966 | 956 | 960 | 8,800 | 960 |
| 2017-03-07 | 963 | 965 | 958 | 962 | 9,600 | 962 |
| 2017-03-06 | 965 | 966 | 961 | 963 | 9,200 | 963 |
| 2017-03-03 | 964 | 967 | 960 | 965 | 11,200 | 965 |
| 2017-03-02 | 960 | 966 | 957 | 963 | 14,600 | 963 |
| 2017-03-01 | 957 | 957 | 950 | 957 | 15,300 | 957 |
| 2017-02-28 | 941 | 957 | 941 | 950 | 18,700 | 950 |
| 2017-02-27 | 946 | 947 | 937 | 941 | 15,400 | 941 |
| 2017-02-24 | 937 | 944 | 937 | 943 | 9,000 | 943 |
| 2017-02-23 | 939 | 944 | 938 | 942 | 8,000 | 942 |
| 2017-02-22 | 939 | 943 | 938 | 939 | 5,800 | 939 |
| 2017-02-21 | 936 | 941 | 936 | 940 | 6,900 | 940 |
| 2017-02-20 | 938 | 943 | 938 | 939 | 4,600 | 939 |
| 2017-02-17 | 943 | 944 | 938 | 939 | 8,400 | 939 |
| 2017-02-16 | 944 | 947 | 936 | 944 | 8,900 | 944 |
| 2017-02-15 | 938 | 946 | 937 | 944 | 10,000 | 944 |
| 2017-02-14 | 930 | 937 | 926 | 933 | 24,400 | 933 |
| 2017-02-13 | 926 | 934 | 904 | 933 | 17,100 | 933 |
| 2017-02-10 | 915 | 927 | 913 | 926 | 11,800 | 926 |
| 2017-02-09 | 910 | 913 | 906 | 908 | 10,500 | 908 |
| 2017-02-08 | 911 | 916 | 906 | 916 | 7,100 | 916 |
| 2017-02-07 | 907 | 910 | 905 | 907 | 7,300 | 907 |
| 2017-02-06 | 912 | 913 | 905 | 907 | 13,000 | 907 |
| 2017-02-03 | 915 | 916 | 907 | 907 | 6,700 | 907 |
| 2017-02-02 | 918 | 918 | 909 | 915 | 13,800 | 915 |
| 2017-02-01 | 906 | 919 | 904 | 918 | 18,900 | 918 |
| 2017-01-31 | 926 | 929 | 921 | 925 | 10,700 | 925 |
| 2017-01-30 | 930 | 934 | 926 | 934 | 12,500 | 934 |
| 2017-01-27 | 935 | 936 | 928 | 933 | 7,500 | 933 |
| 2017-01-26 | 932 | 935 | 927 | 933 | 10,700 | 933 |
| 2017-01-25 | 925 | 930 | 923 | 927 | 11,500 | 927 |
| 2017-01-24 | 925 | 925 | 919 | 922 | 6,700 | 922 |
| 2017-01-23 | 930 | 930 | 920 | 925 | 7,000 | 925 |
| 2017-01-20 | 925 | 935 | 924 | 930 | 10,200 | 930 |
| 2017-01-19 | 925 | 937 | 925 | 933 | 7,100 | 933 |
| 2017-01-18 | 936 | 936 | 919 | 925 | 12,300 | 925 |
| 2017-01-17 | 946 | 946 | 930 | 937 | 14,800 | 937 |
| 2017-01-16 | 953 | 953 | 930 | 946 | 15,800 | 946 |
| 2017-01-13 | 940 | 953 | 926 | 953 | 24,100 | 953 |
| 2017-01-12 | 950 | 950 | 935 | 945 | 21,000 | 945 |
| 2017-01-11 | 942 | 952 | 933 | 950 | 18,200 | 950 |
| 2017-01-10 | 952 | 952 | 938 | 944 | 16,200 | 944 |
| 2017-01-06 | 950 | 955 | 941 | 954 | 11,800 | 954 |
| 2017-01-05 | 948 | 956 | 941 | 955 | 21,400 | 955 |
| 2017-01-04 | 933 | 951 | 930 | 947 | 26,500 | 947 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1995-03-28]1株→1.1株
