5471 大同特殊鋼(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 | 6,890 | 7,000 | 6,890 | 6,940 | 160,000 | 1,388 |
| 2017-12-28 | 6,900 | 6,980 | 6,870 | 6,880 | 91,500 | 1,376 |
| 2017-12-27 | 6,790 | 6,970 | 6,790 | 6,910 | 99,200 | 1,382 |
| 2017-12-26 | 6,840 | 6,850 | 6,730 | 6,770 | 92,800 | 1,354 |
| 2017-12-25 | 6,900 | 6,900 | 6,830 | 6,830 | 64,500 | 1,366 |
| 2017-12-22 | 6,880 | 6,910 | 6,860 | 6,880 | 90,300 | 1,376 |
| 2017-12-21 | 6,820 | 6,870 | 6,770 | 6,840 | 128,800 | 1,368 |
| 2017-12-20 | 6,750 | 6,860 | 6,730 | 6,830 | 173,200 | 1,366 |
| 2017-12-19 | 6,750 | 6,760 | 6,710 | 6,740 | 79,300 | 1,348 |
| 2017-12-18 | 6,610 | 6,750 | 6,550 | 6,720 | 153,100 | 1,344 |
| 2017-12-15 | 6,710 | 6,740 | 6,510 | 6,530 | 321,200 | 1,306 |
| 2017-12-14 | 6,820 | 6,870 | 6,750 | 6,840 | 114,900 | 1,368 |
| 2017-12-13 | 6,900 | 6,920 | 6,800 | 6,820 | 107,200 | 1,364 |
| 2017-12-12 | 6,870 | 6,930 | 6,830 | 6,910 | 132,800 | 1,382 |
| 2017-12-11 | 6,870 | 6,900 | 6,800 | 6,860 | 104,200 | 1,372 |
| 2017-12-08 | 6,660 | 6,820 | 6,660 | 6,820 | 165,300 | 1,364 |
| 2017-12-07 | 6,680 | 6,860 | 6,670 | 6,760 | 177,400 | 1,352 |
| 2017-12-06 | 6,900 | 6,900 | 6,660 | 6,700 | 181,600 | 1,340 |
| 2017-12-05 | 6,800 | 6,950 | 6,790 | 6,950 | 95,600 | 1,390 |
| 2017-12-04 | 6,900 | 6,900 | 6,770 | 6,810 | 129,200 | 1,362 |
| 2017-12-01 | 6,840 | 6,910 | 6,790 | 6,900 | 126,400 | 1,380 |
| 2017-11-30 | 6,940 | 6,960 | 6,730 | 6,790 | 166,300 | 1,358 |
| 2017-11-29 | 6,830 | 6,900 | 6,800 | 6,900 | 90,700 | 1,380 |
| 2017-11-28 | 6,870 | 6,870 | 6,700 | 6,730 | 139,600 | 1,346 |
| 2017-11-27 | 6,990 | 6,990 | 6,870 | 6,890 | 49,400 | 1,378 |
| 2017-11-24 | 6,890 | 6,950 | 6,870 | 6,950 | 67,700 | 1,390 |
| 2017-11-22 | 6,960 | 6,970 | 6,910 | 6,940 | 95,700 | 1,388 |
| 2017-11-21 | 6,950 | 7,010 | 6,930 | 6,960 | 97,200 | 1,392 |
| 2017-11-20 | 6,880 | 6,920 | 6,850 | 6,890 | 95,800 | 1,378 |
| 2017-11-17 | 7,040 | 7,080 | 6,930 | 6,960 | 142,600 | 1,392 |
| 2017-11-16 | 6,920 | 7,000 | 6,800 | 6,980 | 153,200 | 1,396 |
| 2017-11-15 | 7,050 | 7,080 | 6,840 | 6,840 | 212,000 | 1,368 |
| 2017-11-13 | 7,180 | 7,230 | 7,130 | 7,160 | 73,000 | 1,432 |
| 2017-11-10 | 7,150 | 7,220 | 7,120 | 7,200 | 98,900 | 1,440 |
| 2017-11-09 | 7,340 | 7,490 | 7,160 | 7,240 | 195,700 | 1,448 |
| 2017-11-08 | 7,170 | 7,310 | 7,120 | 7,310 | 155,200 | 1,462 |
| 2017-11-07 | 7,100 | 7,160 | 7,060 | 7,160 | 137,300 | 1,432 |
| 2017-11-06 | 7,140 | 7,230 | 7,060 | 7,100 | 226,300 | 1,420 |
| 2017-11-02 | 7,180 | 7,230 | 7,080 | 7,160 | 231,500 | 1,432 |
| 2017-11-01 | 7,110 | 7,340 | 7,070 | 7,270 | 288,400 | 1,454 |
| 2017-10-31 | 6,670 | 7,150 | 6,660 | 7,150 | 622,700 | 1,430 |
| 2017-10-30 | 6,770 | 6,780 | 6,620 | 6,670 | 288,100 | 1,334 |
| 2017-10-27 | 6,860 | 6,900 | 6,800 | 6,870 | 115,500 | 1,374 |
| 2017-10-26 | 6,810 | 6,890 | 6,770 | 6,860 | 94,200 | 1,372 |
| 2017-10-25 | 6,950 | 6,980 | 6,820 | 6,820 | 197,200 | 1,364 |
| 2017-10-24 | 6,860 | 6,930 | 6,810 | 6,910 | 135,100 | 1,382 |
| 2017-10-23 | 6,790 | 6,880 | 6,790 | 6,870 | 131,200 | 1,374 |
| 2017-10-20 | 6,660 | 6,700 | 6,620 | 6,690 | 129,700 | 1,338 |
| 2017-10-19 | 6,570 | 6,600 | 6,520 | 6,600 | 188,900 | 1,320 |
| 2017-10-18 | 6,710 | 6,710 | 6,560 | 6,600 | 241,500 | 1,320 |
| 2017-10-17 | 6,800 | 6,850 | 6,710 | 6,780 | 177,600 | 1,356 |
| 2017-10-16 | 6,760 | 6,830 | 6,720 | 6,780 | 147,200 | 1,356 |
| 2017-10-13 | 6,670 | 6,760 | 6,600 | 6,720 | 144,500 | 1,344 |
| 2017-10-12 | 6,750 | 6,760 | 6,650 | 6,710 | 149,900 | 1,342 |
| 2017-10-11 | 6,870 | 6,880 | 6,760 | 6,780 | 190,600 | 1,356 |
| 2017-10-10 | 6,880 | 7,040 | 6,860 | 6,910 | 359,200 | 1,382 |
| 2017-10-06 | 6,730 | 6,780 | 6,680 | 6,740 | 107,300 | 1,348 |
| 2017-10-05 | 6,770 | 6,820 | 6,760 | 6,790 | 66,200 | 1,358 |
| 2017-10-04 | 6,770 | 6,830 | 6,750 | 6,800 | 91,000 | 1,360 |
| 2017-10-03 | 6,820 | 6,820 | 6,700 | 6,800 | 117,900 | 1,360 |
| 2017-10-02 | 6,720 | 6,780 | 6,670 | 6,770 | 118,600 | 1,354 |
| 2017-09-29 | 6,630 | 6,720 | 6,600 | 6,670 | 152,500 | 1,334 |
| 2017-09-28 | 6,700 | 6,720 | 6,510 | 6,560 | 144,100 | 1,312 |
| 2017-09-27 | 6,580 | 6,730 | 6,580 | 6,660 | 157,600 | 1,332 |
| 2017-09-26 | 668 | 671 | 661 | 664 | 988,000 | 1,328 |
| 2017-09-25 | 664 | 669 | 663 | 665 | 904,000 | 1,330 |
| 2017-09-22 | 672 | 672 | 652 | 656 | 1,552,000 | 1,312 |
| 2017-09-21 | 663 | 668 | 656 | 667 | 1,735,000 | 1,334 |
| 2017-09-20 | 655 | 665 | 648 | 656 | 1,586,000 | 1,312 |
| 2017-09-19 | 648 | 656 | 642 | 655 | 1,393,000 | 1,310 |
| 2017-09-15 | 626 | 636 | 622 | 630 | 2,584,000 | 1,260 |
| 2017-09-14 | 639 | 639 | 623 | 624 | 1,154,000 | 1,248 |
| 2017-09-13 | 643 | 646 | 636 | 638 | 867,000 | 1,276 |
| 2017-09-12 | 631 | 640 | 626 | 640 | 1,199,000 | 1,280 |
| 2017-09-11 | 637 | 639 | 628 | 631 | 1,037,000 | 1,262 |
| 2017-09-08 | 636 | 641 | 631 | 632 | 1,113,000 | 1,264 |
| 2017-09-07 | 643 | 646 | 637 | 642 | 1,018,000 | 1,284 |
| 2017-09-06 | 631 | 640 | 628 | 638 | 1,467,000 | 1,276 |
| 2017-09-05 | 649 | 653 | 637 | 639 | 916,000 | 1,278 |
| 2017-09-04 | 659 | 663 | 649 | 650 | 928,000 | 1,300 |
| 2017-09-01 | 658 | 668 | 650 | 665 | 1,653,000 | 1,330 |
| 2017-08-31 | 655 | 658 | 649 | 654 | 1,305,000 | 1,308 |
| 2017-08-30 | 650 | 652 | 644 | 649 | 1,030,000 | 1,298 |
| 2017-08-29 | 638 | 647 | 634 | 644 | 1,227,000 | 1,288 |
| 2017-08-28 | 644 | 646 | 636 | 640 | 1,017,000 | 1,280 |
| 2017-08-25 | 625 | 638 | 619 | 636 | 1,939,000 | 1,272 |
| 2017-08-24 | 620 | 622 | 603 | 618 | 3,061,000 | 1,236 |
| 2017-08-23 | 657 | 658 | 641 | 643 | 790,000 | 1,286 |
| 2017-08-22 | 644 | 652 | 637 | 649 | 1,669,000 | 1,298 |
| 2017-08-21 | 630 | 647 | 620 | 645 | 2,278,000 | 1,290 |
| 2017-08-18 | 638 | 639 | 618 | 621 | 2,243,000 | 1,242 |
| 2017-08-17 | 643 | 658 | 642 | 650 | 1,688,000 | 1,300 |
| 2017-08-16 | 633 | 639 | 625 | 635 | 2,158,000 | 1,270 |
| 2017-08-15 | 655 | 655 | 642 | 643 | 1,259,000 | 1,286 |
| 2017-08-14 | 659 | 661 | 650 | 650 | 1,560,000 | 1,300 |
| 2017-08-10 | 661 | 669 | 655 | 665 | 1,337,000 | 1,330 |
| 2017-08-09 | 664 | 666 | 651 | 660 | 1,594,000 | 1,320 |
| 2017-08-08 | 679 | 680 | 664 | 667 | 1,432,000 | 1,334 |
| 2017-08-07 | 685 | 686 | 679 | 685 | 1,135,000 | 1,370 |
| 2017-08-04 | 674 | 680 | 670 | 678 | 1,652,000 | 1,356 |
| 2017-08-03 | 659 | 674 | 657 | 673 | 1,490,000 | 1,346 |
| 2017-08-02 | 662 | 665 | 654 | 658 | 1,912,000 | 1,316 |
| 2017-08-01 | 677 | 680 | 654 | 661 | 1,915,000 | 1,322 |
| 2017-07-31 | 687 | 698 | 671 | 672 | 2,353,000 | 1,344 |
| 2017-07-28 | 708 | 715 | 657 | 671 | 4,931,000 | 1,342 |
| 2017-07-27 | 695 | 706 | 686 | 698 | 2,335,000 | 1,396 |
| 2017-07-26 | 696 | 699 | 692 | 696 | 1,007,000 | 1,392 |
| 2017-07-25 | 691 | 695 | 684 | 691 | 939,000 | 1,382 |
| 2017-07-24 | 696 | 696 | 683 | 693 | 1,097,000 | 1,386 |
| 2017-07-21 | 695 | 698 | 688 | 696 | 1,242,000 | 1,392 |
| 2017-07-20 | 690 | 696 | 683 | 695 | 951,000 | 1,390 |
| 2017-07-19 | 687 | 699 | 677 | 682 | 1,653,000 | 1,364 |
| 2017-07-18 | 680 | 689 | 676 | 678 | 1,067,000 | 1,356 |
| 2017-07-14 | 676 | 680 | 675 | 678 | 756,000 | 1,356 |
| 2017-07-13 | 674 | 680 | 671 | 676 | 903,000 | 1,352 |
| 2017-07-12 | 678 | 678 | 668 | 669 | 803,000 | 1,338 |
| 2017-07-11 | 672 | 680 | 671 | 679 | 680,000 | 1,358 |
| 2017-07-10 | 676 | 680 | 668 | 673 | 1,317,000 | 1,346 |
| 2017-07-07 | 674 | 683 | 671 | 676 | 951,000 | 1,352 |
| 2017-07-06 | 675 | 689 | 671 | 684 | 1,580,000 | 1,368 |
| 2017-07-05 | 662 | 680 | 662 | 677 | 1,816,000 | 1,354 |
| 2017-07-04 | 682 | 685 | 659 | 663 | 1,952,000 | 1,326 |
| 2017-07-03 | 650 | 673 | 650 | 672 | 2,289,000 | 1,344 |
| 2017-06-30 | 635 | 648 | 634 | 647 | 1,533,000 | 1,294 |
| 2017-06-29 | 638 | 643 | 628 | 635 | 1,328,000 | 1,270 |
| 2017-06-28 | 634 | 637 | 625 | 628 | 951,000 | 1,256 |
| 2017-06-27 | 624 | 636 | 621 | 634 | 1,164,000 | 1,268 |
| 2017-06-26 | 623 | 625 | 616 | 617 | 607,000 | 1,234 |
| 2017-06-23 | 618 | 621 | 616 | 618 | 1,090,000 | 1,236 |
| 2017-06-22 | 614 | 616 | 610 | 612 | 827,000 | 1,224 |
| 2017-06-21 | 620 | 621 | 610 | 611 | 1,022,000 | 1,222 |
| 2017-06-20 | 615 | 632 | 614 | 625 | 1,534,000 | 1,250 |
| 2017-06-19 | 608 | 611 | 606 | 608 | 753,000 | 1,216 |
| 2017-06-16 | 607 | 614 | 605 | 610 | 1,987,000 | 1,220 |
| 2017-06-15 | 624 | 624 | 609 | 609 | 1,321,000 | 1,218 |
| 2017-06-14 | 628 | 636 | 626 | 629 | 1,250,000 | 1,258 |
| 2017-06-13 | 640 | 640 | 627 | 628 | 1,443,000 | 1,256 |
| 2017-06-12 | 631 | 642 | 631 | 640 | 1,955,000 | 1,280 |
| 2017-06-09 | 620 | 634 | 619 | 633 | 2,115,000 | 1,266 |
| 2017-06-08 | 614 | 621 | 612 | 616 | 1,492,000 | 1,232 |
| 2017-06-07 | 610 | 619 | 609 | 616 | 1,085,000 | 1,232 |
| 2017-06-06 | 623 | 623 | 611 | 611 | 1,125,000 | 1,222 |
| 2017-06-05 | 627 | 628 | 618 | 622 | 1,180,000 | 1,244 |
| 2017-06-02 | 620 | 636 | 618 | 634 | 2,346,000 | 1,268 |
| 2017-06-01 | 609 | 618 | 607 | 612 | 1,589,000 | 1,224 |
| 2017-05-31 | 598 | 613 | 598 | 606 | 2,523,000 | 1,212 |
| 2017-05-30 | 595 | 597 | 585 | 595 | 1,577,000 | 1,190 |
| 2017-05-29 | 594 | 595 | 587 | 587 | 935,000 | 1,174 |
| 2017-05-26 | 598 | 598 | 592 | 593 | 1,554,000 | 1,186 |
| 2017-05-25 | 603 | 605 | 594 | 603 | 1,574,000 | 1,206 |
| 2017-05-24 | 608 | 608 | 600 | 606 | 1,415,000 | 1,212 |
| 2017-05-23 | 608 | 609 | 599 | 601 | 2,007,000 | 1,202 |
| 2017-05-22 | 616 | 617 | 608 | 613 | 1,440,000 | 1,226 |
| 2017-05-19 | 612 | 617 | 607 | 613 | 1,587,000 | 1,226 |
| 2017-05-18 | 612 | 621 | 611 | 617 | 1,478,000 | 1,234 |
| 2017-05-17 | 625 | 626 | 619 | 622 | 1,399,000 | 1,244 |
| 2017-05-16 | 631 | 634 | 624 | 627 | 1,585,000 | 1,254 |
| 2017-05-15 | 627 | 628 | 621 | 624 | 1,847,000 | 1,248 |
| 2017-05-12 | 619 | 629 | 618 | 627 | 1,362,000 | 1,254 |
| 2017-05-11 | 629 | 631 | 624 | 626 | 1,111,000 | 1,252 |
| 2017-05-10 | 630 | 636 | 626 | 629 | 1,988,000 | 1,258 |
| 2017-05-09 | 633 | 634 | 621 | 626 | 1,756,000 | 1,252 |
| 2017-05-08 | 636 | 638 | 631 | 636 | 1,930,000 | 1,272 |
| 2017-05-02 | 630 | 633 | 625 | 627 | 2,053,000 | 1,254 |
| 2017-05-01 | 621 | 634 | 618 | 632 | 3,243,000 | 1,264 |
| 2017-04-28 | 611 | 625 | 607 | 621 | 5,699,000 | 1,242 |
| 2017-04-27 | 544 | 616 | 539 | 612 | 9,618,000 | 1,224 |
| 2017-04-26 | 531 | 543 | 528 | 539 | 2,592,000 | 1,078 |
| 2017-04-25 | 516 | 527 | 513 | 523 | 1,774,000 | 1,046 |
| 2017-04-24 | 524 | 526 | 513 | 514 | 1,509,000 | 1,028 |
| 2017-04-21 | 517 | 521 | 511 | 517 | 1,510,000 | 1,034 |
| 2017-04-20 | 504 | 512 | 502 | 506 | 2,251,000 | 1,012 |
| 2017-04-19 | 496 | 505 | 495 | 502 | 1,402,000 | 1,004 |
| 2017-04-18 | 503 | 506 | 499 | 501 | 1,142,000 | 1,002 |
| 2017-04-17 | 495 | 498 | 492 | 495 | 1,192,000 | 990 |
| 2017-04-14 | 497 | 503 | 494 | 498 | 1,163,000 | 996 |
| 2017-04-13 | 500 | 501 | 493 | 501 | 1,722,000 | 1,002 |
| 2017-04-12 | 518 | 520 | 506 | 509 | 2,096,000 | 1,018 |
| 2017-04-11 | 526 | 531 | 524 | 530 | 1,014,000 | 1,060 |
| 2017-04-10 | 530 | 533 | 526 | 530 | 1,053,000 | 1,060 |
| 2017-04-07 | 526 | 530 | 521 | 524 | 1,769,000 | 1,048 |
| 2017-04-06 | 533 | 533 | 519 | 520 | 1,175,000 | 1,040 |
| 2017-04-05 | 537 | 539 | 532 | 536 | 1,445,000 | 1,072 |
| 2017-04-04 | 540 | 540 | 526 | 531 | 1,928,000 | 1,062 |
| 2017-04-03 | 538 | 545 | 530 | 543 | 2,353,000 | 1,086 |
| 2017-03-31 | 539 | 545 | 531 | 532 | 2,222,000 | 1,064 |
| 2017-03-30 | 541 | 551 | 539 | 539 | 1,967,000 | 1,078 |
| 2017-03-29 | 543 | 547 | 535 | 538 | 1,481,000 | 1,076 |
| 2017-03-28 | 532 | 541 | 528 | 540 | 1,742,000 | 1,080 |
| 2017-03-27 | 523 | 530 | 520 | 524 | 1,438,000 | 1,048 |
| 2017-03-24 | 521 | 530 | 518 | 527 | 1,646,000 | 1,054 |
| 2017-03-23 | 512 | 519 | 509 | 517 | 1,451,000 | 1,034 |
| 2017-03-22 | 516 | 525 | 512 | 513 | 2,174,000 | 1,026 |
| 2017-03-21 | 533 | 537 | 529 | 531 | 1,647,000 | 1,062 |
| 2017-03-17 | 536 | 541 | 531 | 536 | 2,139,000 | 1,072 |
| 2017-03-16 | 541 | 546 | 540 | 543 | 974,000 | 1,086 |
| 2017-03-15 | 538 | 542 | 538 | 540 | 496,000 | 1,080 |
| 2017-03-14 | 542 | 546 | 541 | 543 | 992,000 | 1,086 |
| 2017-03-13 | 549 | 549 | 539 | 543 | 1,807,000 | 1,086 |
| 2017-03-10 | 563 | 563 | 552 | 554 | 1,475,000 | 1,108 |
| 2017-03-09 | 555 | 558 | 551 | 555 | 1,303,000 | 1,110 |
| 2017-03-08 | 555 | 555 | 548 | 551 | 1,299,000 | 1,102 |
| 2017-03-07 | 552 | 553 | 547 | 550 | 1,204,000 | 1,100 |
| 2017-03-06 | 548 | 550 | 538 | 547 | 1,072,000 | 1,094 |
| 2017-03-03 | 548 | 553 | 536 | 548 | 1,712,000 | 1,096 |
| 2017-03-02 | 561 | 565 | 556 | 558 | 2,039,000 | 1,116 |
| 2017-03-01 | 553 | 555 | 545 | 550 | 1,454,000 | 1,100 |
| 2017-02-28 | 552 | 560 | 552 | 552 | 1,405,000 | 1,104 |
| 2017-02-27 | 550 | 552 | 544 | 547 | 1,356,000 | 1,094 |
| 2017-02-24 | 553 | 561 | 551 | 555 | 1,520,000 | 1,110 |
| 2017-02-23 | 573 | 573 | 561 | 566 | 965,000 | 1,132 |
| 2017-02-22 | 575 | 576 | 568 | 572 | 1,110,000 | 1,144 |
| 2017-02-21 | 571 | 577 | 568 | 571 | 1,101,000 | 1,142 |
| 2017-02-20 | 570 | 571 | 563 | 570 | 1,097,000 | 1,140 |
| 2017-02-17 | 578 | 579 | 571 | 574 | 1,163,000 | 1,148 |
| 2017-02-16 | 579 | 583 | 575 | 578 | 1,077,000 | 1,156 |
| 2017-02-15 | 575 | 586 | 573 | 582 | 1,079,000 | 1,164 |
| 2017-02-14 | 579 | 587 | 572 | 572 | 1,374,000 | 1,144 |
| 2017-02-13 | 572 | 577 | 571 | 576 | 1,413,000 | 1,152 |
| 2017-02-10 | 565 | 569 | 562 | 567 | 1,295,000 | 1,134 |
| 2017-02-09 | 562 | 562 | 556 | 558 | 882,000 | 1,116 |
| 2017-02-08 | 559 | 564 | 550 | 564 | 1,234,000 | 1,128 |
| 2017-02-07 | 559 | 565 | 559 | 560 | 1,096,000 | 1,120 |
| 2017-02-06 | 566 | 568 | 557 | 561 | 1,115,000 | 1,122 |
| 2017-02-03 | 555 | 567 | 555 | 556 | 1,803,000 | 1,112 |
| 2017-02-02 | 577 | 577 | 551 | 551 | 3,299,000 | 1,102 |
| 2017-02-01 | 573 | 587 | 562 | 579 | 6,787,000 | 1,158 |
| 2017-01-31 | 521 | 521 | 512 | 513 | 960,000 | 1,026 |
| 2017-01-30 | 518 | 524 | 516 | 523 | 945,000 | 1,046 |
| 2017-01-27 | 523 | 523 | 516 | 521 | 1,065,000 | 1,042 |
| 2017-01-26 | 523 | 527 | 521 | 523 | 905,000 | 1,046 |
| 2017-01-25 | 518 | 522 | 514 | 520 | 1,073,000 | 1,040 |
| 2017-01-24 | 508 | 511 | 504 | 509 | 901,000 | 1,018 |
| 2017-01-23 | 499 | 514 | 499 | 508 | 1,385,000 | 1,016 |
| 2017-01-20 | 506 | 507 | 501 | 506 | 1,049,000 | 1,012 |
| 2017-01-19 | 504 | 512 | 504 | 510 | 1,381,000 | 1,020 |
| 2017-01-18 | 487 | 500 | 482 | 498 | 1,127,000 | 996 |
| 2017-01-17 | 490 | 497 | 488 | 488 | 1,058,000 | 976 |
| 2017-01-16 | 494 | 496 | 488 | 490 | 776,000 | 980 |
| 2017-01-13 | 492 | 498 | 491 | 498 | 797,000 | 996 |
| 2017-01-12 | 501 | 504 | 492 | 497 | 993,000 | 994 |
| 2017-01-11 | 496 | 502 | 495 | 501 | 989,000 | 1,002 |
| 2017-01-10 | 490 | 496 | 486 | 493 | 1,256,000 | 986 |
| 2017-01-06 | 491 | 495 | 489 | 492 | 1,095,000 | 984 |
| 2017-01-05 | 504 | 504 | 491 | 495 | 1,061,000 | 990 |
| 2017-01-04 | 487 | 502 | 486 | 501 | 1,195,000 | 1,002 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2017-09-27]1株→0.1株 [1988-03-28]1株→1.02株