5192 三ツ星ベルト(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 | 1,550 | 1,557 | 1,541 | 1,548 | 51,000 | 3,096 |
| 2017-12-28 | 1,535 | 1,558 | 1,533 | 1,545 | 77,000 | 3,090 |
| 2017-12-27 | 1,521 | 1,533 | 1,521 | 1,530 | 23,000 | 3,060 |
| 2017-12-26 | 1,527 | 1,527 | 1,511 | 1,521 | 47,000 | 3,042 |
| 2017-12-25 | 1,502 | 1,518 | 1,499 | 1,518 | 67,000 | 3,036 |
| 2017-12-22 | 1,505 | 1,511 | 1,491 | 1,498 | 104,000 | 2,996 |
| 2017-12-21 | 1,517 | 1,522 | 1,485 | 1,496 | 100,000 | 2,992 |
| 2017-12-20 | 1,479 | 1,508 | 1,477 | 1,507 | 137,000 | 3,014 |
| 2017-12-19 | 1,470 | 1,481 | 1,450 | 1,459 | 108,000 | 2,918 |
| 2017-12-18 | 1,467 | 1,468 | 1,454 | 1,463 | 64,000 | 2,926 |
| 2017-12-15 | 1,437 | 1,449 | 1,430 | 1,444 | 44,000 | 2,888 |
| 2017-12-14 | 1,444 | 1,444 | 1,431 | 1,437 | 35,000 | 2,874 |
| 2017-12-13 | 1,457 | 1,457 | 1,432 | 1,434 | 44,000 | 2,868 |
| 2017-12-12 | 1,472 | 1,487 | 1,451 | 1,452 | 39,000 | 2,904 |
| 2017-12-11 | 1,465 | 1,474 | 1,454 | 1,467 | 38,000 | 2,934 |
| 2017-12-08 | 1,413 | 1,461 | 1,413 | 1,461 | 89,000 | 2,922 |
| 2017-12-07 | 1,435 | 1,454 | 1,434 | 1,443 | 37,000 | 2,886 |
| 2017-12-06 | 1,441 | 1,449 | 1,418 | 1,418 | 52,000 | 2,836 |
| 2017-12-05 | 1,445 | 1,457 | 1,437 | 1,457 | 56,000 | 2,914 |
| 2017-12-04 | 1,476 | 1,489 | 1,449 | 1,452 | 63,000 | 2,904 |
| 2017-12-01 | 1,472 | 1,495 | 1,468 | 1,476 | 66,000 | 2,952 |
| 2017-11-30 | 1,491 | 1,491 | 1,455 | 1,464 | 167,000 | 2,928 |
| 2017-11-29 | 1,494 | 1,530 | 1,490 | 1,516 | 86,000 | 3,032 |
| 2017-11-28 | 1,470 | 1,498 | 1,470 | 1,494 | 92,000 | 2,988 |
| 2017-11-27 | 1,455 | 1,473 | 1,441 | 1,468 | 79,000 | 2,936 |
| 2017-11-24 | 1,415 | 1,463 | 1,415 | 1,453 | 77,000 | 2,906 |
| 2017-11-22 | 1,409 | 1,436 | 1,409 | 1,430 | 63,000 | 2,860 |
| 2017-11-21 | 1,412 | 1,424 | 1,398 | 1,414 | 90,000 | 2,828 |
| 2017-11-20 | 1,382 | 1,430 | 1,382 | 1,414 | 101,000 | 2,828 |
| 2017-11-17 | 1,430 | 1,430 | 1,381 | 1,382 | 116,000 | 2,764 |
| 2017-11-16 | 1,367 | 1,434 | 1,365 | 1,430 | 92,000 | 2,860 |
| 2017-11-15 | 1,437 | 1,437 | 1,387 | 1,390 | 87,000 | 2,780 |
| 2017-11-13 | 1,444 | 1,467 | 1,444 | 1,461 | 57,000 | 2,922 |
| 2017-11-10 | 1,448 | 1,455 | 1,444 | 1,448 | 63,000 | 2,896 |
| 2017-11-09 | 1,458 | 1,485 | 1,448 | 1,469 | 115,000 | 2,938 |
| 2017-11-08 | 1,456 | 1,459 | 1,437 | 1,459 | 119,000 | 2,918 |
| 2017-11-07 | 1,460 | 1,477 | 1,446 | 1,456 | 71,000 | 2,912 |
| 2017-11-06 | 1,441 | 1,457 | 1,436 | 1,457 | 63,000 | 2,914 |
| 2017-11-02 | 1,405 | 1,468 | 1,396 | 1,450 | 136,000 | 2,900 |
| 2017-11-01 | 1,414 | 1,417 | 1,396 | 1,401 | 83,000 | 2,802 |
| 2017-10-31 | 1,417 | 1,418 | 1,404 | 1,415 | 53,000 | 2,830 |
| 2017-10-30 | 1,410 | 1,416 | 1,407 | 1,414 | 100,000 | 2,828 |
| 2017-10-27 | 1,400 | 1,417 | 1,400 | 1,416 | 83,000 | 2,832 |
| 2017-10-26 | 1,383 | 1,404 | 1,383 | 1,404 | 74,000 | 2,808 |
| 2017-10-25 | 1,385 | 1,394 | 1,381 | 1,383 | 61,000 | 2,766 |
| 2017-10-24 | 1,385 | 1,388 | 1,372 | 1,387 | 82,000 | 2,774 |
| 2017-10-23 | 1,360 | 1,393 | 1,351 | 1,389 | 97,000 | 2,778 |
| 2017-10-20 | 1,357 | 1,370 | 1,350 | 1,352 | 71,000 | 2,704 |
| 2017-10-19 | 1,358 | 1,388 | 1,356 | 1,373 | 103,000 | 2,746 |
| 2017-10-18 | 1,385 | 1,385 | 1,357 | 1,357 | 54,000 | 2,714 |
| 2017-10-17 | 1,388 | 1,397 | 1,388 | 1,392 | 59,000 | 2,784 |
| 2017-10-16 | 1,386 | 1,396 | 1,386 | 1,393 | 45,000 | 2,786 |
| 2017-10-13 | 1,380 | 1,388 | 1,360 | 1,386 | 54,000 | 2,772 |
| 2017-10-12 | 1,385 | 1,394 | 1,380 | 1,380 | 73,000 | 2,760 |
| 2017-10-11 | 1,400 | 1,400 | 1,378 | 1,385 | 57,000 | 2,770 |
| 2017-10-10 | 1,363 | 1,400 | 1,351 | 1,394 | 115,000 | 2,788 |
| 2017-10-06 | 1,349 | 1,360 | 1,344 | 1,350 | 68,000 | 2,700 |
| 2017-10-05 | 1,356 | 1,356 | 1,345 | 1,345 | 39,000 | 2,690 |
| 2017-10-04 | 1,358 | 1,359 | 1,349 | 1,359 | 58,000 | 2,718 |
| 2017-10-03 | 1,359 | 1,359 | 1,347 | 1,354 | 55,000 | 2,708 |
| 2017-10-02 | 1,360 | 1,361 | 1,351 | 1,355 | 32,000 | 2,710 |
| 2017-09-29 | 1,353 | 1,360 | 1,346 | 1,356 | 49,000 | 2,712 |
| 2017-09-28 | 1,346 | 1,356 | 1,337 | 1,351 | 38,000 | 2,702 |
| 2017-09-27 | 1,333 | 1,354 | 1,321 | 1,353 | 56,000 | 2,706 |
| 2017-09-26 | 1,308 | 1,349 | 1,308 | 1,349 | 71,000 | 2,698 |
| 2017-09-25 | 1,328 | 1,339 | 1,314 | 1,319 | 36,000 | 2,638 |
| 2017-09-22 | 1,350 | 1,350 | 1,318 | 1,327 | 39,000 | 2,654 |
| 2017-09-21 | 1,353 | 1,359 | 1,341 | 1,349 | 164,000 | 2,698 |
| 2017-09-20 | 1,343 | 1,360 | 1,343 | 1,351 | 63,000 | 2,702 |
| 2017-09-19 | 1,349 | 1,349 | 1,335 | 1,345 | 33,000 | 2,690 |
| 2017-09-15 | 1,301 | 1,352 | 1,301 | 1,352 | 133,000 | 2,704 |
| 2017-09-14 | 1,300 | 1,307 | 1,294 | 1,301 | 82,000 | 2,602 |
| 2017-09-13 | 1,293 | 1,299 | 1,286 | 1,297 | 27,000 | 2,594 |
| 2017-09-12 | 1,291 | 1,294 | 1,280 | 1,286 | 40,000 | 2,572 |
| 2017-09-11 | 1,276 | 1,289 | 1,274 | 1,282 | 54,000 | 2,564 |
| 2017-09-08 | 1,274 | 1,283 | 1,265 | 1,269 | 79,000 | 2,538 |
| 2017-09-07 | 1,274 | 1,281 | 1,270 | 1,281 | 65,000 | 2,562 |
| 2017-09-06 | 1,265 | 1,289 | 1,265 | 1,269 | 124,000 | 2,538 |
| 2017-09-05 | 1,253 | 1,253 | 1,222 | 1,250 | 44,000 | 2,500 |
| 2017-09-04 | 1,278 | 1,278 | 1,249 | 1,253 | 51,000 | 2,506 |
| 2017-09-01 | 1,270 | 1,283 | 1,256 | 1,276 | 30,000 | 2,552 |
| 2017-08-31 | 1,284 | 1,284 | 1,240 | 1,270 | 61,000 | 2,540 |
| 2017-08-30 | 1,270 | 1,271 | 1,248 | 1,271 | 39,000 | 2,542 |
| 2017-08-29 | 1,256 | 1,270 | 1,243 | 1,259 | 58,000 | 2,518 |
| 2017-08-28 | 1,248 | 1,258 | 1,238 | 1,256 | 49,000 | 2,512 |
| 2017-08-25 | 1,281 | 1,281 | 1,240 | 1,248 | 41,000 | 2,496 |
| 2017-08-24 | 1,272 | 1,284 | 1,269 | 1,281 | 34,000 | 2,562 |
| 2017-08-23 | 1,290 | 1,294 | 1,270 | 1,272 | 42,000 | 2,544 |
| 2017-08-22 | 1,266 | 1,283 | 1,266 | 1,275 | 19,000 | 2,550 |
| 2017-08-21 | 1,262 | 1,283 | 1,260 | 1,271 | 44,000 | 2,542 |
| 2017-08-18 | 1,252 | 1,288 | 1,239 | 1,262 | 73,000 | 2,524 |
| 2017-08-17 | 1,286 | 1,291 | 1,271 | 1,282 | 37,000 | 2,564 |
| 2017-08-16 | 1,273 | 1,299 | 1,220 | 1,292 | 55,000 | 2,584 |
| 2017-08-15 | 1,285 | 1,295 | 1,269 | 1,278 | 28,000 | 2,556 |
| 2017-08-14 | 1,280 | 1,286 | 1,260 | 1,266 | 50,000 | 2,532 |
| 2017-08-10 | 1,293 | 1,293 | 1,270 | 1,291 | 52,000 | 2,582 |
| 2017-08-09 | 1,313 | 1,313 | 1,274 | 1,279 | 53,000 | 2,558 |
| 2017-08-08 | 1,311 | 1,324 | 1,300 | 1,316 | 31,000 | 2,632 |
| 2017-08-07 | 1,281 | 1,309 | 1,281 | 1,305 | 45,000 | 2,610 |
| 2017-08-04 | 1,274 | 1,281 | 1,270 | 1,280 | 24,000 | 2,560 |
| 2017-08-03 | 1,259 | 1,291 | 1,259 | 1,291 | 46,000 | 2,582 |
| 2017-08-02 | 1,292 | 1,292 | 1,269 | 1,269 | 24,000 | 2,538 |
| 2017-08-01 | 1,268 | 1,276 | 1,258 | 1,276 | 48,000 | 2,552 |
| 2017-07-31 | 1,276 | 1,276 | 1,252 | 1,262 | 50,000 | 2,524 |
| 2017-07-28 | 1,275 | 1,281 | 1,266 | 1,276 | 55,000 | 2,552 |
| 2017-07-27 | 1,298 | 1,298 | 1,270 | 1,275 | 92,000 | 2,550 |
| 2017-07-26 | 1,308 | 1,313 | 1,287 | 1,300 | 75,000 | 2,600 |
| 2017-07-25 | 1,299 | 1,301 | 1,291 | 1,298 | 84,000 | 2,596 |
| 2017-07-24 | 1,295 | 1,308 | 1,269 | 1,295 | 90,000 | 2,590 |
| 2017-07-21 | 1,280 | 1,286 | 1,268 | 1,286 | 44,000 | 2,572 |
| 2017-07-20 | 1,253 | 1,280 | 1,252 | 1,280 | 92,000 | 2,560 |
| 2017-07-19 | 1,250 | 1,254 | 1,233 | 1,250 | 79,000 | 2,500 |
| 2017-07-18 | 1,242 | 1,243 | 1,228 | 1,240 | 45,000 | 2,480 |
| 2017-07-14 | 1,231 | 1,247 | 1,214 | 1,242 | 47,000 | 2,484 |
| 2017-07-13 | 1,235 | 1,235 | 1,217 | 1,231 | 38,000 | 2,462 |
| 2017-07-12 | 1,245 | 1,245 | 1,232 | 1,235 | 27,000 | 2,470 |
| 2017-07-11 | 1,223 | 1,245 | 1,210 | 1,245 | 63,000 | 2,490 |
| 2017-07-10 | 1,247 | 1,247 | 1,214 | 1,214 | 92,000 | 2,428 |
| 2017-07-07 | 1,223 | 1,240 | 1,220 | 1,225 | 89,000 | 2,450 |
| 2017-07-06 | 1,215 | 1,240 | 1,215 | 1,236 | 58,000 | 2,472 |
| 2017-07-05 | 1,231 | 1,239 | 1,210 | 1,214 | 137,000 | 2,428 |
| 2017-07-04 | 1,248 | 1,251 | 1,228 | 1,231 | 43,000 | 2,462 |
| 2017-07-03 | 1,249 | 1,255 | 1,237 | 1,244 | 86,000 | 2,488 |
| 2017-06-30 | 1,249 | 1,249 | 1,230 | 1,247 | 45,000 | 2,494 |
| 2017-06-29 | 1,239 | 1,255 | 1,233 | 1,251 | 75,000 | 2,502 |
| 2017-06-28 | 1,243 | 1,256 | 1,226 | 1,231 | 160,000 | 2,462 |
| 2017-06-27 | 1,244 | 1,250 | 1,242 | 1,250 | 67,000 | 2,500 |
| 2017-06-26 | 1,238 | 1,246 | 1,234 | 1,240 | 58,000 | 2,480 |
| 2017-06-23 | 1,234 | 1,245 | 1,231 | 1,235 | 39,000 | 2,470 |
| 2017-06-22 | 1,233 | 1,249 | 1,225 | 1,240 | 115,000 | 2,480 |
| 2017-06-21 | 1,230 | 1,234 | 1,220 | 1,233 | 100,000 | 2,466 |
| 2017-06-20 | 1,199 | 1,239 | 1,199 | 1,235 | 168,000 | 2,470 |
| 2017-06-19 | 1,160 | 1,194 | 1,160 | 1,192 | 67,000 | 2,384 |
| 2017-06-16 | 1,166 | 1,193 | 1,145 | 1,150 | 193,000 | 2,300 |
| 2017-06-15 | 1,167 | 1,175 | 1,161 | 1,163 | 87,000 | 2,326 |
| 2017-06-14 | 1,184 | 1,184 | 1,166 | 1,167 | 74,000 | 2,334 |
| 2017-06-13 | 1,179 | 1,184 | 1,169 | 1,179 | 60,000 | 2,358 |
| 2017-06-12 | 1,185 | 1,191 | 1,179 | 1,180 | 46,000 | 2,360 |
| 2017-06-09 | 1,171 | 1,200 | 1,171 | 1,181 | 123,000 | 2,362 |
| 2017-06-08 | 1,185 | 1,192 | 1,170 | 1,171 | 78,000 | 2,342 |
| 2017-06-07 | 1,173 | 1,187 | 1,171 | 1,182 | 88,000 | 2,364 |
| 2017-06-06 | 1,191 | 1,194 | 1,163 | 1,173 | 95,000 | 2,346 |
| 2017-06-05 | 1,200 | 1,214 | 1,193 | 1,198 | 79,000 | 2,396 |
| 2017-06-02 | 1,193 | 1,213 | 1,186 | 1,210 | 126,000 | 2,420 |
| 2017-06-01 | 1,171 | 1,185 | 1,171 | 1,178 | 74,000 | 2,356 |
| 2017-05-31 | 1,164 | 1,168 | 1,148 | 1,164 | 139,000 | 2,328 |
| 2017-05-30 | 1,147 | 1,163 | 1,144 | 1,161 | 74,000 | 2,322 |
| 2017-05-29 | 1,152 | 1,161 | 1,138 | 1,154 | 62,000 | 2,308 |
| 2017-05-26 | 1,181 | 1,181 | 1,145 | 1,152 | 95,000 | 2,304 |
| 2017-05-25 | 1,185 | 1,193 | 1,170 | 1,174 | 132,000 | 2,348 |
| 2017-05-24 | 1,131 | 1,194 | 1,130 | 1,186 | 313,000 | 2,372 |
| 2017-05-23 | 1,128 | 1,136 | 1,125 | 1,129 | 74,000 | 2,258 |
| 2017-05-22 | 1,122 | 1,134 | 1,121 | 1,128 | 77,000 | 2,256 |
| 2017-05-19 | 1,122 | 1,134 | 1,117 | 1,131 | 73,000 | 2,262 |
| 2017-05-18 | 1,121 | 1,133 | 1,115 | 1,122 | 105,000 | 2,244 |
| 2017-05-17 | 1,127 | 1,138 | 1,125 | 1,132 | 98,000 | 2,264 |
| 2017-05-16 | 1,137 | 1,140 | 1,120 | 1,137 | 110,000 | 2,274 |
| 2017-05-15 | 1,138 | 1,140 | 1,118 | 1,126 | 109,000 | 2,252 |
| 2017-05-12 | 1,137 | 1,150 | 1,110 | 1,129 | 131,000 | 2,258 |
| 2017-05-11 | 1,142 | 1,159 | 1,140 | 1,154 | 78,000 | 2,308 |
| 2017-05-10 | 1,125 | 1,152 | 1,122 | 1,142 | 153,000 | 2,284 |
| 2017-05-09 | 1,113 | 1,128 | 1,113 | 1,126 | 72,000 | 2,252 |
| 2017-05-08 | 1,100 | 1,141 | 1,100 | 1,128 | 186,000 | 2,256 |
| 2017-05-02 | 1,094 | 1,108 | 1,091 | 1,091 | 93,000 | 2,182 |
| 2017-05-01 | 1,060 | 1,097 | 1,060 | 1,090 | 125,000 | 2,180 |
| 2017-04-28 | 1,078 | 1,078 | 1,062 | 1,069 | 106,000 | 2,138 |
| 2017-04-27 | 1,067 | 1,081 | 1,059 | 1,080 | 115,000 | 2,160 |
| 2017-04-26 | 1,057 | 1,070 | 1,057 | 1,070 | 78,000 | 2,140 |
| 2017-04-25 | 1,047 | 1,063 | 1,032 | 1,057 | 80,000 | 2,114 |
| 2017-04-24 | 1,032 | 1,068 | 1,032 | 1,039 | 63,000 | 2,078 |
| 2017-04-21 | 1,027 | 1,033 | 1,016 | 1,028 | 56,000 | 2,056 |
| 2017-04-20 | 1,007 | 1,023 | 999 | 1,016 | 102,000 | 2,032 |
| 2017-04-19 | 1,000 | 1,014 | 999 | 1,005 | 110,000 | 2,010 |
| 2017-04-18 | 1,023 | 1,023 | 1,007 | 1,007 | 75,000 | 2,014 |
| 2017-04-17 | 994 | 1,010 | 985 | 1,009 | 71,000 | 2,018 |
| 2017-04-14 | 1,010 | 1,012 | 995 | 1,000 | 60,000 | 2,000 |
| 2017-04-13 | 1,007 | 1,015 | 1,003 | 1,010 | 76,000 | 2,020 |
| 2017-04-12 | 1,025 | 1,025 | 1,011 | 1,020 | 47,000 | 2,040 |
| 2017-04-11 | 1,016 | 1,041 | 1,016 | 1,025 | 71,000 | 2,050 |
| 2017-04-10 | 1,023 | 1,041 | 988 | 1,034 | 138,000 | 2,068 |
| 2017-04-07 | 999 | 1,030 | 999 | 1,023 | 169,000 | 2,046 |
| 2017-04-06 | 1,021 | 1,024 | 984 | 996 | 136,000 | 1,992 |
| 2017-04-05 | 995 | 1,046 | 995 | 1,031 | 138,000 | 2,062 |
| 2017-04-04 | 1,042 | 1,042 | 994 | 995 | 122,000 | 1,990 |
| 2017-04-03 | 1,034 | 1,047 | 1,026 | 1,040 | 114,000 | 2,080 |
| 2017-03-31 | 1,071 | 1,071 | 1,034 | 1,034 | 147,000 | 2,068 |
| 2017-03-30 | 1,061 | 1,074 | 1,056 | 1,065 | 170,000 | 2,130 |
| 2017-03-29 | 1,043 | 1,076 | 1,037 | 1,070 | 110,000 | 2,140 |
| 2017-03-28 | 1,042 | 1,054 | 1,042 | 1,052 | 103,000 | 2,104 |
| 2017-03-27 | 1,037 | 1,050 | 1,028 | 1,030 | 119,000 | 2,060 |
| 2017-03-24 | 1,048 | 1,061 | 1,046 | 1,057 | 82,000 | 2,114 |
| 2017-03-23 | 1,070 | 1,070 | 1,047 | 1,047 | 62,000 | 2,094 |
| 2017-03-22 | 1,084 | 1,085 | 1,064 | 1,072 | 108,000 | 2,144 |
| 2017-03-21 | 1,092 | 1,100 | 1,085 | 1,092 | 48,000 | 2,184 |
| 2017-03-17 | 1,090 | 1,098 | 1,084 | 1,092 | 113,000 | 2,184 |
| 2017-03-16 | 1,079 | 1,100 | 1,075 | 1,099 | 77,000 | 2,198 |
| 2017-03-15 | 1,082 | 1,084 | 1,062 | 1,079 | 51,000 | 2,158 |
| 2017-03-14 | 1,085 | 1,085 | 1,075 | 1,078 | 58,000 | 2,156 |
| 2017-03-13 | 1,097 | 1,097 | 1,081 | 1,084 | 73,000 | 2,168 |
| 2017-03-10 | 1,100 | 1,100 | 1,080 | 1,097 | 163,000 | 2,194 |
| 2017-03-09 | 1,050 | 1,085 | 1,041 | 1,080 | 124,000 | 2,160 |
| 2017-03-08 | 1,044 | 1,061 | 1,038 | 1,059 | 79,000 | 2,118 |
| 2017-03-07 | 1,036 | 1,051 | 1,036 | 1,044 | 73,000 | 2,088 |
| 2017-03-06 | 1,051 | 1,058 | 1,046 | 1,052 | 59,000 | 2,104 |
| 2017-03-03 | 1,054 | 1,060 | 1,042 | 1,051 | 66,000 | 2,102 |
| 2017-03-02 | 1,050 | 1,065 | 1,049 | 1,061 | 129,000 | 2,122 |
| 2017-03-01 | 1,034 | 1,048 | 1,028 | 1,046 | 75,000 | 2,092 |
| 2017-02-28 | 1,015 | 1,043 | 1,015 | 1,034 | 155,000 | 2,068 |
| 2017-02-27 | 1,020 | 1,031 | 1,018 | 1,028 | 72,000 | 2,056 |
| 2017-02-24 | 992 | 1,033 | 992 | 1,032 | 71,000 | 2,064 |
| 2017-02-23 | 1,014 | 1,014 | 997 | 1,005 | 42,000 | 2,010 |
| 2017-02-22 | 1,006 | 1,017 | 1,003 | 1,014 | 70,000 | 2,028 |
| 2017-02-21 | 1,010 | 1,011 | 1,005 | 1,010 | 43,000 | 2,020 |
| 2017-02-20 | 1,000 | 1,013 | 1,000 | 1,005 | 62,000 | 2,010 |
| 2017-02-17 | 1,005 | 1,015 | 995 | 1,012 | 37,000 | 2,024 |
| 2017-02-16 | 1,012 | 1,016 | 1,005 | 1,010 | 51,000 | 2,020 |
| 2017-02-15 | 1,015 | 1,022 | 1,015 | 1,017 | 41,000 | 2,034 |
| 2017-02-14 | 1,032 | 1,032 | 1,010 | 1,010 | 81,000 | 2,020 |
| 2017-02-13 | 1,038 | 1,039 | 1,019 | 1,019 | 66,000 | 2,038 |
| 2017-02-10 | 1,014 | 1,036 | 1,011 | 1,036 | 85,000 | 2,072 |
| 2017-02-09 | 987 | 1,004 | 981 | 999 | 76,000 | 1,998 |
| 2017-02-08 | 977 | 988 | 969 | 980 | 48,000 | 1,960 |
| 2017-02-07 | 987 | 987 | 976 | 979 | 45,000 | 1,958 |
| 2017-02-06 | 1,000 | 1,004 | 984 | 996 | 38,000 | 1,992 |
| 2017-02-03 | 997 | 1,004 | 994 | 1,000 | 38,000 | 2,000 |
| 2017-02-02 | 1,015 | 1,015 | 982 | 989 | 77,000 | 1,978 |
| 2017-02-01 | 980 | 1,015 | 980 | 1,013 | 54,000 | 2,026 |
| 2017-01-31 | 992 | 992 | 967 | 982 | 79,000 | 1,964 |
| 2017-01-30 | 1,014 | 1,014 | 996 | 997 | 57,000 | 1,994 |
| 2017-01-27 | 1,019 | 1,022 | 1,007 | 1,014 | 72,000 | 2,028 |
| 2017-01-26 | 1,000 | 1,026 | 997 | 1,012 | 69,000 | 2,024 |
| 2017-01-25 | 1,000 | 1,005 | 993 | 997 | 57,000 | 1,994 |
| 2017-01-24 | 1,000 | 1,007 | 980 | 995 | 206,000 | 1,990 |
| 2017-01-23 | 1,016 | 1,016 | 999 | 1,000 | 61,000 | 2,000 |
| 2017-01-20 | 1,014 | 1,030 | 1,006 | 1,026 | 112,000 | 2,052 |
| 2017-01-19 | 1,011 | 1,025 | 1,008 | 1,021 | 58,000 | 2,042 |
| 2017-01-18 | 1,004 | 1,013 | 1,002 | 1,008 | 68,000 | 2,016 |
| 2017-01-17 | 1,021 | 1,027 | 1,003 | 1,007 | 46,000 | 2,014 |
| 2017-01-16 | 1,041 | 1,045 | 1,021 | 1,025 | 43,000 | 2,050 |
| 2017-01-13 | 1,039 | 1,052 | 1,022 | 1,042 | 73,000 | 2,084 |
| 2017-01-12 | 1,043 | 1,052 | 1,020 | 1,052 | 54,000 | 2,104 |
| 2017-01-11 | 1,066 | 1,066 | 1,029 | 1,034 | 54,000 | 2,068 |
| 2017-01-10 | 1,050 | 1,074 | 1,042 | 1,066 | 107,000 | 2,132 |
| 2017-01-06 | 1,016 | 1,049 | 1,014 | 1,047 | 96,000 | 2,094 |
| 2017-01-05 | 1,042 | 1,042 | 1,008 | 1,016 | 96,000 | 2,032 |
| 2017-01-04 | 1,008 | 1,044 | 1,004 | 1,042 | 112,000 | 2,084 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1986-03-27]1株→1.1株