5201 AGC(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 | 4,855 | 4,930 | 4,840 | 4,880 | 1,241,300 | 4,880 |
| 2017-12-28 | 4,790 | 4,840 | 4,780 | 4,785 | 655,300 | 4,785 |
| 2017-12-27 | 4,740 | 4,790 | 4,725 | 4,775 | 554,500 | 4,775 |
| 2017-12-26 | 4,800 | 4,820 | 4,780 | 4,785 | 475,700 | 4,785 |
| 2017-12-25 | 4,825 | 4,825 | 4,755 | 4,800 | 485,200 | 4,800 |
| 2017-12-22 | 4,785 | 4,855 | 4,785 | 4,820 | 1,442,400 | 4,820 |
| 2017-12-21 | 4,765 | 4,815 | 4,745 | 4,780 | 1,370,700 | 4,780 |
| 2017-12-20 | 4,760 | 4,785 | 4,755 | 4,770 | 714,900 | 4,770 |
| 2017-12-19 | 4,780 | 4,780 | 4,745 | 4,770 | 555,800 | 4,770 |
| 2017-12-18 | 4,715 | 4,775 | 4,715 | 4,770 | 863,900 | 4,770 |
| 2017-12-15 | 4,710 | 4,745 | 4,675 | 4,690 | 1,171,100 | 4,690 |
| 2017-12-14 | 4,735 | 4,740 | 4,680 | 4,700 | 848,300 | 4,700 |
| 2017-12-13 | 4,780 | 4,785 | 4,735 | 4,760 | 699,000 | 4,760 |
| 2017-12-12 | 4,785 | 4,800 | 4,760 | 4,785 | 600,700 | 4,785 |
| 2017-12-11 | 4,735 | 4,795 | 4,730 | 4,780 | 853,100 | 4,780 |
| 2017-12-08 | 4,635 | 4,710 | 4,635 | 4,705 | 1,096,700 | 4,705 |
| 2017-12-07 | 4,650 | 4,695 | 4,645 | 4,695 | 898,000 | 4,695 |
| 2017-12-06 | 4,710 | 4,725 | 4,605 | 4,635 | 1,066,500 | 4,635 |
| 2017-12-05 | 4,710 | 4,740 | 4,675 | 4,725 | 840,700 | 4,725 |
| 2017-12-04 | 4,695 | 4,730 | 4,690 | 4,690 | 736,700 | 4,690 |
| 2017-12-01 | 4,700 | 4,705 | 4,640 | 4,675 | 959,300 | 4,675 |
| 2017-11-30 | 4,690 | 4,735 | 4,675 | 4,680 | 1,868,300 | 4,680 |
| 2017-11-29 | 4,685 | 4,700 | 4,635 | 4,690 | 753,800 | 4,690 |
| 2017-11-28 | 4,710 | 4,725 | 4,625 | 4,650 | 750,400 | 4,650 |
| 2017-11-27 | 4,750 | 4,750 | 4,695 | 4,715 | 601,000 | 4,715 |
| 2017-11-24 | 4,685 | 4,720 | 4,675 | 4,710 | 649,000 | 4,710 |
| 2017-11-22 | 4,755 | 4,780 | 4,690 | 4,695 | 711,900 | 4,695 |
| 2017-11-21 | 4,750 | 4,770 | 4,705 | 4,710 | 841,400 | 4,710 |
| 2017-11-20 | 4,605 | 4,705 | 4,600 | 4,665 | 816,300 | 4,665 |
| 2017-11-17 | 4,695 | 4,715 | 4,605 | 4,620 | 1,108,800 | 4,620 |
| 2017-11-16 | 4,560 | 4,670 | 4,540 | 4,645 | 929,200 | 4,645 |
| 2017-11-15 | 4,580 | 4,600 | 4,550 | 4,565 | 1,084,200 | 4,565 |
| 2017-11-13 | 4,670 | 4,685 | 4,595 | 4,595 | 1,085,300 | 4,595 |
| 2017-11-10 | 4,695 | 4,765 | 4,690 | 4,705 | 1,168,400 | 4,705 |
| 2017-11-09 | 4,885 | 4,895 | 4,705 | 4,765 | 1,473,600 | 4,765 |
| 2017-11-08 | 4,840 | 4,890 | 4,835 | 4,875 | 918,100 | 4,875 |
| 2017-11-07 | 4,735 | 4,865 | 4,725 | 4,845 | 943,500 | 4,845 |
| 2017-11-06 | 4,830 | 4,855 | 4,720 | 4,740 | 1,164,200 | 4,740 |
| 2017-11-02 | 4,785 | 4,815 | 4,700 | 4,795 | 1,334,700 | 4,795 |
| 2017-11-01 | 4,600 | 4,795 | 4,580 | 4,775 | 3,070,500 | 4,775 |
| 2017-10-31 | 4,420 | 4,445 | 4,385 | 4,430 | 641,700 | 4,430 |
| 2017-10-30 | 4,435 | 4,450 | 4,405 | 4,415 | 932,300 | 4,415 |
| 2017-10-27 | 4,435 | 4,445 | 4,410 | 4,425 | 858,900 | 4,425 |
| 2017-10-26 | 4,365 | 4,420 | 4,325 | 4,400 | 711,900 | 4,400 |
| 2017-10-25 | 4,410 | 4,440 | 4,340 | 4,360 | 1,104,600 | 4,360 |
| 2017-10-24 | 4,330 | 4,370 | 4,305 | 4,360 | 706,600 | 4,360 |
| 2017-10-23 | 4,335 | 4,350 | 4,310 | 4,345 | 714,500 | 4,345 |
| 2017-10-20 | 4,295 | 4,310 | 4,270 | 4,305 | 567,100 | 4,305 |
| 2017-10-19 | 4,295 | 4,315 | 4,280 | 4,295 | 484,100 | 4,295 |
| 2017-10-18 | 4,295 | 4,310 | 4,270 | 4,290 | 565,500 | 4,290 |
| 2017-10-17 | 4,310 | 4,320 | 4,260 | 4,285 | 623,300 | 4,285 |
| 2017-10-16 | 4,260 | 4,320 | 4,255 | 4,285 | 1,023,400 | 4,285 |
| 2017-10-13 | 4,205 | 4,270 | 4,170 | 4,230 | 1,087,900 | 4,230 |
| 2017-10-12 | 4,205 | 4,230 | 4,170 | 4,215 | 883,300 | 4,215 |
| 2017-10-11 | 4,275 | 4,280 | 4,220 | 4,235 | 838,500 | 4,235 |
| 2017-10-10 | 4,250 | 4,285 | 4,235 | 4,285 | 943,600 | 4,285 |
| 2017-10-06 | 4,280 | 4,280 | 4,220 | 4,245 | 979,800 | 4,245 |
| 2017-10-05 | 4,280 | 4,300 | 4,255 | 4,280 | 658,500 | 4,280 |
| 2017-10-04 | 4,250 | 4,275 | 4,240 | 4,250 | 636,700 | 4,250 |
| 2017-10-03 | 4,250 | 4,250 | 4,215 | 4,245 | 727,000 | 4,245 |
| 2017-10-02 | 4,210 | 4,260 | 4,205 | 4,235 | 742,200 | 4,235 |
| 2017-09-29 | 4,205 | 4,210 | 4,165 | 4,175 | 1,064,000 | 4,175 |
| 2017-09-28 | 4,220 | 4,235 | 4,200 | 4,230 | 810,200 | 4,230 |
| 2017-09-27 | 4,205 | 4,205 | 4,150 | 4,175 | 797,000 | 4,175 |
| 2017-09-26 | 4,300 | 4,320 | 4,230 | 4,235 | 817,300 | 4,235 |
| 2017-09-25 | 4,270 | 4,345 | 4,270 | 4,290 | 1,046,400 | 4,290 |
| 2017-09-22 | 4,180 | 4,230 | 4,175 | 4,225 | 970,000 | 4,225 |
| 2017-09-21 | 4,180 | 4,210 | 4,150 | 4,160 | 1,152,900 | 4,160 |
| 2017-09-20 | 4,150 | 4,185 | 4,140 | 4,140 | 1,293,900 | 4,140 |
| 2017-09-19 | 4,225 | 4,260 | 4,070 | 4,165 | 1,558,000 | 4,165 |
| 2017-09-15 | 4,140 | 4,255 | 4,135 | 4,230 | 1,216,800 | 4,230 |
| 2017-09-14 | 4,165 | 4,170 | 4,125 | 4,130 | 977,100 | 4,130 |
| 2017-09-13 | 4,210 | 4,240 | 4,125 | 4,185 | 735,600 | 4,185 |
| 2017-09-12 | 4,235 | 4,250 | 4,205 | 4,215 | 544,800 | 4,215 |
| 2017-09-11 | 4,205 | 4,220 | 4,180 | 4,195 | 512,600 | 4,195 |
| 2017-09-08 | 4,100 | 4,180 | 4,090 | 4,155 | 958,600 | 4,155 |
| 2017-09-07 | 4,175 | 4,200 | 4,150 | 4,155 | 636,200 | 4,155 |
| 2017-09-06 | 4,160 | 4,190 | 4,155 | 4,165 | 676,700 | 4,165 |
| 2017-09-05 | 4,195 | 4,220 | 4,170 | 4,190 | 559,300 | 4,190 |
| 2017-09-04 | 4,270 | 4,280 | 4,175 | 4,180 | 600,200 | 4,180 |
| 2017-09-01 | 4,325 | 4,340 | 4,250 | 4,300 | 683,500 | 4,300 |
| 2017-08-31 | 4,270 | 4,310 | 4,260 | 4,290 | 923,100 | 4,290 |
| 2017-08-30 | 4,225 | 4,245 | 4,200 | 4,230 | 551,600 | 4,230 |
| 2017-08-29 | 4,175 | 4,210 | 4,150 | 4,200 | 621,300 | 4,200 |
| 2017-08-28 | 4,255 | 4,270 | 4,180 | 4,205 | 447,800 | 4,205 |
| 2017-08-25 | 4,180 | 4,230 | 4,175 | 4,220 | 562,600 | 4,220 |
| 2017-08-24 | 4,230 | 4,275 | 4,200 | 4,200 | 878,500 | 4,200 |
| 2017-08-23 | 4,250 | 4,275 | 4,185 | 4,205 | 697,900 | 4,205 |
| 2017-08-22 | 4,200 | 4,240 | 4,185 | 4,225 | 779,700 | 4,225 |
| 2017-08-21 | 4,225 | 4,225 | 4,170 | 4,180 | 657,800 | 4,180 |
| 2017-08-18 | 4,210 | 4,250 | 4,195 | 4,225 | 1,380,000 | 4,225 |
| 2017-08-17 | 4,340 | 4,350 | 4,305 | 4,305 | 1,154,800 | 4,305 |
| 2017-08-16 | 4,385 | 4,405 | 4,360 | 4,370 | 773,700 | 4,370 |
| 2017-08-15 | 4,415 | 4,450 | 4,400 | 4,410 | 692,600 | 4,410 |
| 2017-08-14 | 4,400 | 4,410 | 4,360 | 4,380 | 890,300 | 4,380 |
| 2017-08-10 | 4,470 | 4,470 | 4,410 | 4,440 | 1,004,500 | 4,440 |
| 2017-08-09 | 4,510 | 4,515 | 4,425 | 4,470 | 1,087,000 | 4,470 |
| 2017-08-08 | 4,575 | 4,605 | 4,510 | 4,525 | 763,000 | 4,525 |
| 2017-08-07 | 4,650 | 4,650 | 4,570 | 4,575 | 570,500 | 4,575 |
| 2017-08-04 | 4,620 | 4,625 | 4,550 | 4,620 | 771,500 | 4,620 |
| 2017-08-03 | 4,635 | 4,675 | 4,630 | 4,650 | 824,600 | 4,650 |
| 2017-08-02 | 4,655 | 4,660 | 4,520 | 4,635 | 1,765,800 | 4,635 |
| 2017-08-01 | 4,660 | 4,730 | 4,650 | 4,670 | 908,500 | 4,670 |
| 2017-07-31 | 4,665 | 4,695 | 4,625 | 4,650 | 844,700 | 4,650 |
| 2017-07-28 | 4,765 | 4,785 | 4,680 | 4,695 | 724,100 | 4,695 |
| 2017-07-27 | 4,770 | 4,825 | 4,720 | 4,785 | 749,600 | 4,785 |
| 2017-07-26 | 4,805 | 4,845 | 4,780 | 4,800 | 539,300 | 4,800 |
| 2017-07-25 | 4,855 | 4,870 | 4,780 | 4,800 | 549,700 | 4,800 |
| 2017-07-24 | 4,860 | 4,895 | 4,805 | 4,885 | 694,500 | 4,885 |
| 2017-07-21 | 4,950 | 4,980 | 4,910 | 4,920 | 467,200 | 4,920 |
| 2017-07-20 | 4,955 | 5,010 | 4,955 | 4,970 | 497,500 | 4,970 |
| 2017-07-19 | 4,955 | 4,970 | 4,915 | 4,965 | 887,600 | 4,965 |
| 2017-07-18 | 5,050 | 5,050 | 4,965 | 5,020 | 488,000 | 5,020 |
| 2017-07-14 | 4,990 | 5,050 | 4,985 | 5,020 | 1,018,600 | 5,020 |
| 2017-07-13 | 4,935 | 4,965 | 4,925 | 4,930 | 703,000 | 4,930 |
| 2017-07-12 | 4,910 | 4,920 | 4,865 | 4,905 | 783,600 | 4,905 |
| 2017-07-11 | 4,860 | 4,950 | 4,855 | 4,935 | 947,700 | 4,935 |
| 2017-07-10 | 4,825 | 4,880 | 4,825 | 4,845 | 600,400 | 4,845 |
| 2017-07-07 | 4,795 | 4,800 | 4,745 | 4,780 | 742,500 | 4,780 |
| 2017-07-06 | 4,820 | 4,880 | 4,780 | 4,815 | 843,500 | 4,815 |
| 2017-07-05 | 4,715 | 4,815 | 4,710 | 4,785 | 741,000 | 4,785 |
| 2017-07-04 | 4,760 | 4,760 | 4,680 | 4,710 | 846,400 | 4,710 |
| 2017-07-03 | 4,765 | 4,800 | 4,720 | 4,730 | 648,900 | 4,730 |
| 2017-06-30 | 4,770 | 4,775 | 4,705 | 4,730 | 879,200 | 4,730 |
| 2017-06-29 | 4,835 | 4,925 | 4,805 | 4,820 | 1,831,300 | 4,820 |
| 2017-06-28 | 4,655 | 4,820 | 4,645 | 4,770 | 2,251,900 | 4,770 |
| 2017-06-27 | 941 | 952 | 941 | 947 | 3,747,000 | 4,735 |
| 2017-06-26 | 945 | 946 | 938 | 939 | 2,695,000 | 4,695 |
| 2017-06-23 | 938 | 944 | 937 | 941 | 2,423,000 | 4,705 |
| 2017-06-22 | 937 | 942 | 935 | 935 | 2,432,000 | 4,675 |
| 2017-06-21 | 933 | 942 | 930 | 936 | 3,730,000 | 4,680 |
| 2017-06-20 | 935 | 944 | 934 | 935 | 4,160,000 | 4,675 |
| 2017-06-19 | 935 | 936 | 927 | 927 | 2,660,000 | 4,635 |
| 2017-06-16 | 938 | 942 | 929 | 933 | 5,288,000 | 4,665 |
| 2017-06-15 | 942 | 948 | 930 | 935 | 3,939,000 | 4,675 |
| 2017-06-14 | 942 | 948 | 933 | 944 | 4,979,000 | 4,720 |
| 2017-06-13 | 934 | 937 | 928 | 933 | 2,612,000 | 4,665 |
| 2017-06-12 | 923 | 934 | 923 | 932 | 3,886,000 | 4,660 |
| 2017-06-09 | 920 | 930 | 916 | 923 | 4,605,000 | 4,615 |
| 2017-06-08 | 910 | 928 | 906 | 920 | 11,164,000 | 4,600 |
| 2017-06-07 | 905 | 917 | 904 | 911 | 8,161,000 | 4,555 |
| 2017-06-06 | 914 | 916 | 909 | 911 | 2,492,000 | 4,555 |
| 2017-06-05 | 930 | 931 | 919 | 921 | 3,030,000 | 4,605 |
| 2017-06-02 | 920 | 939 | 920 | 939 | 4,901,000 | 4,695 |
| 2017-06-01 | 901 | 915 | 901 | 914 | 3,949,000 | 4,570 |
| 2017-05-31 | 898 | 908 | 897 | 904 | 4,780,000 | 4,520 |
| 2017-05-30 | 897 | 900 | 889 | 899 | 3,028,000 | 4,495 |
| 2017-05-29 | 897 | 904 | 895 | 898 | 2,161,000 | 4,490 |
| 2017-05-26 | 910 | 910 | 898 | 898 | 3,578,000 | 4,490 |
| 2017-05-25 | 912 | 916 | 909 | 911 | 3,158,000 | 4,555 |
| 2017-05-24 | 920 | 924 | 915 | 919 | 2,954,000 | 4,595 |
| 2017-05-23 | 920 | 926 | 912 | 912 | 2,373,000 | 4,560 |
| 2017-05-22 | 921 | 926 | 919 | 922 | 2,316,000 | 4,610 |
| 2017-05-19 | 907 | 924 | 906 | 921 | 4,253,000 | 4,605 |
| 2017-05-18 | 917 | 919 | 905 | 909 | 4,868,000 | 4,545 |
| 2017-05-17 | 940 | 940 | 927 | 932 | 7,008,000 | 4,660 |
| 2017-05-16 | 938 | 941 | 931 | 941 | 6,955,000 | 4,705 |
| 2017-05-15 | 924 | 925 | 914 | 925 | 4,858,000 | 4,625 |
| 2017-05-12 | 940 | 942 | 924 | 932 | 5,548,000 | 4,660 |
| 2017-05-11 | 940 | 942 | 934 | 938 | 7,393,000 | 4,690 |
| 2017-05-10 | 936 | 960 | 923 | 939 | 17,772,000 | 4,695 |
| 2017-05-09 | 1,003 | 1,004 | 985 | 993 | 5,121,000 | 4,965 |
| 2017-05-08 | 1,007 | 1,009 | 1,000 | 1,004 | 6,635,000 | 5,020 |
| 2017-05-02 | 980 | 1,002 | 978 | 992 | 6,137,000 | 4,960 |
| 2017-05-01 | 962 | 978 | 959 | 978 | 4,355,000 | 4,890 |
| 2017-04-28 | 967 | 974 | 959 | 966 | 4,607,000 | 4,830 |
| 2017-04-27 | 950 | 964 | 945 | 960 | 5,492,000 | 4,800 |
| 2017-04-26 | 936 | 957 | 933 | 955 | 5,643,000 | 4,775 |
| 2017-04-25 | 915 | 933 | 910 | 932 | 4,124,000 | 4,660 |
| 2017-04-24 | 926 | 927 | 911 | 915 | 3,998,000 | 4,575 |
| 2017-04-21 | 926 | 929 | 909 | 916 | 8,588,000 | 4,580 |
| 2017-04-20 | 885 | 891 | 879 | 881 | 4,913,000 | 4,405 |
| 2017-04-19 | 873 | 890 | 869 | 886 | 5,243,000 | 4,430 |
| 2017-04-18 | 876 | 888 | 868 | 875 | 3,167,000 | 4,375 |
| 2017-04-17 | 861 | 872 | 855 | 871 | 4,217,000 | 4,355 |
| 2017-04-14 | 873 | 873 | 854 | 869 | 5,142,000 | 4,345 |
| 2017-04-13 | 884 | 884 | 865 | 873 | 4,754,000 | 4,365 |
| 2017-04-12 | 895 | 899 | 882 | 886 | 4,958,000 | 4,430 |
| 2017-04-11 | 893 | 897 | 886 | 895 | 3,817,000 | 4,475 |
| 2017-04-10 | 888 | 896 | 884 | 896 | 3,618,000 | 4,480 |
| 2017-04-07 | 880 | 891 | 874 | 883 | 6,787,000 | 4,415 |
| 2017-04-06 | 885 | 889 | 871 | 873 | 4,112,000 | 4,365 |
| 2017-04-05 | 892 | 900 | 882 | 886 | 4,756,000 | 4,430 |
| 2017-04-04 | 898 | 898 | 880 | 888 | 5,257,000 | 4,440 |
| 2017-04-03 | 912 | 913 | 897 | 900 | 4,251,000 | 4,500 |
| 2017-03-31 | 921 | 922 | 902 | 902 | 4,111,000 | 4,510 |
| 2017-03-30 | 925 | 928 | 910 | 913 | 3,257,000 | 4,565 |
| 2017-03-29 | 934 | 938 | 925 | 927 | 3,765,000 | 4,635 |
| 2017-03-28 | 916 | 927 | 916 | 926 | 5,603,000 | 4,630 |
| 2017-03-27 | 900 | 905 | 895 | 904 | 3,083,000 | 4,520 |
| 2017-03-24 | 905 | 919 | 903 | 911 | 3,685,000 | 4,555 |
| 2017-03-23 | 905 | 914 | 903 | 908 | 4,180,000 | 4,540 |
| 2017-03-22 | 917 | 925 | 908 | 908 | 4,631,000 | 4,540 |
| 2017-03-21 | 913 | 935 | 912 | 931 | 4,473,000 | 4,655 |
| 2017-03-17 | 936 | 940 | 927 | 928 | 5,729,000 | 4,640 |
| 2017-03-16 | 934 | 946 | 932 | 943 | 4,220,000 | 4,715 |
| 2017-03-15 | 942 | 947 | 939 | 940 | 2,524,000 | 4,700 |
| 2017-03-14 | 940 | 947 | 937 | 943 | 3,409,000 | 4,715 |
| 2017-03-13 | 940 | 940 | 932 | 936 | 3,056,000 | 4,680 |
| 2017-03-10 | 940 | 940 | 933 | 940 | 5,749,000 | 4,700 |
| 2017-03-09 | 925 | 927 | 920 | 923 | 2,980,000 | 4,615 |
| 2017-03-08 | 926 | 934 | 915 | 917 | 4,293,000 | 4,585 |
| 2017-03-07 | 919 | 925 | 917 | 918 | 3,531,000 | 4,590 |
| 2017-03-06 | 920 | 920 | 910 | 918 | 3,349,000 | 4,590 |
| 2017-03-03 | 924 | 933 | 919 | 923 | 4,626,000 | 4,615 |
| 2017-03-02 | 932 | 938 | 924 | 924 | 4,894,000 | 4,620 |
| 2017-03-01 | 917 | 924 | 909 | 917 | 5,993,000 | 4,585 |
| 2017-02-28 | 921 | 928 | 916 | 918 | 6,259,000 | 4,590 |
| 2017-02-27 | 917 | 924 | 897 | 911 | 7,093,000 | 4,555 |
| 2017-02-24 | 931 | 936 | 921 | 927 | 4,147,000 | 4,635 |
| 2017-02-23 | 945 | 947 | 932 | 937 | 4,705,000 | 4,685 |
| 2017-02-22 | 936 | 958 | 935 | 949 | 7,991,000 | 4,745 |
| 2017-02-21 | 920 | 927 | 919 | 922 | 2,811,000 | 4,610 |
| 2017-02-20 | 915 | 920 | 908 | 918 | 3,086,000 | 4,590 |
| 2017-02-17 | 925 | 929 | 916 | 917 | 4,298,000 | 4,585 |
| 2017-02-16 | 926 | 931 | 920 | 931 | 4,944,000 | 4,655 |
| 2017-02-15 | 920 | 927 | 916 | 926 | 4,547,000 | 4,630 |
| 2017-02-14 | 921 | 933 | 911 | 912 | 5,307,000 | 4,560 |
| 2017-02-13 | 919 | 933 | 914 | 918 | 6,487,000 | 4,590 |
| 2017-02-10 | 905 | 911 | 902 | 909 | 6,175,000 | 4,545 |
| 2017-02-09 | 903 | 907 | 884 | 890 | 7,863,000 | 4,450 |
| 2017-02-08 | 892 | 909 | 883 | 908 | 17,186,000 | 4,540 |
| 2017-02-07 | 828 | 835 | 824 | 832 | 3,552,000 | 4,160 |
| 2017-02-06 | 833 | 837 | 826 | 835 | 3,568,000 | 4,175 |
| 2017-02-03 | 837 | 843 | 825 | 826 | 4,164,000 | 4,130 |
| 2017-02-02 | 850 | 852 | 833 | 836 | 3,917,000 | 4,180 |
| 2017-02-01 | 834 | 847 | 831 | 845 | 3,524,000 | 4,225 |
| 2017-01-31 | 848 | 850 | 836 | 840 | 4,872,000 | 4,200 |
| 2017-01-30 | 854 | 860 | 850 | 860 | 3,488,000 | 4,300 |
| 2017-01-27 | 855 | 862 | 849 | 859 | 4,930,000 | 4,295 |
| 2017-01-26 | 840 | 855 | 840 | 853 | 8,836,000 | 4,265 |
| 2017-01-25 | 826 | 839 | 826 | 835 | 5,188,000 | 4,175 |
| 2017-01-24 | 816 | 821 | 808 | 814 | 4,912,000 | 4,070 |
| 2017-01-23 | 818 | 833 | 813 | 826 | 5,455,000 | 4,130 |
| 2017-01-20 | 824 | 835 | 818 | 823 | 8,524,000 | 4,115 |
| 2017-01-19 | 819 | 822 | 812 | 818 | 3,132,000 | 4,090 |
| 2017-01-18 | 807 | 816 | 798 | 813 | 3,906,000 | 4,065 |
| 2017-01-17 | 816 | 824 | 804 | 807 | 6,710,000 | 4,035 |
| 2017-01-16 | 830 | 834 | 822 | 826 | 3,807,000 | 4,130 |
| 2017-01-13 | 828 | 837 | 822 | 837 | 4,116,000 | 4,185 |
| 2017-01-12 | 833 | 837 | 825 | 828 | 5,171,000 | 4,140 |
| 2017-01-11 | 818 | 836 | 816 | 834 | 6,209,000 | 4,170 |
| 2017-01-10 | 805 | 819 | 803 | 811 | 4,372,000 | 4,055 |
| 2017-01-06 | 810 | 816 | 801 | 814 | 4,138,000 | 4,070 |
| 2017-01-05 | 825 | 827 | 812 | 817 | 3,977,000 | 4,085 |
| 2017-01-04 | 803 | 825 | 803 | 823 | 5,687,000 | 4,115 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株