5941 (株)中西製作所 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 | 1,625 | 1,645 | 1,625 | 1,630 | 4,900 | 1,630 |
| 2017-12-28 | 1,648 | 1,648 | 1,623 | 1,625 | 7,000 | 1,625 |
| 2017-12-27 | 1,623 | 1,637 | 1,612 | 1,622 | 12,600 | 1,622 |
| 2017-12-26 | 1,635 | 1,665 | 1,610 | 1,625 | 35,000 | 1,625 |
| 2017-12-25 | 1,678 | 1,681 | 1,641 | 1,660 | 18,600 | 1,660 |
| 2017-12-22 | 1,679 | 1,700 | 1,660 | 1,670 | 8,600 | 1,670 |
| 2017-12-21 | 1,674 | 1,690 | 1,663 | 1,675 | 14,100 | 1,675 |
| 2017-12-20 | 1,687 | 1,715 | 1,670 | 1,683 | 34,500 | 1,683 |
| 2017-12-19 | 1,632 | 1,680 | 1,632 | 1,668 | 22,300 | 1,668 |
| 2017-12-18 | 1,644 | 1,645 | 1,609 | 1,631 | 23,400 | 1,631 |
| 2017-12-15 | 1,621 | 1,674 | 1,621 | 1,631 | 44,400 | 1,631 |
| 2017-12-14 | 1,660 | 1,672 | 1,636 | 1,646 | 12,000 | 1,646 |
| 2017-12-13 | 1,681 | 1,686 | 1,640 | 1,650 | 12,800 | 1,650 |
| 2017-12-12 | 1,672 | 1,685 | 1,660 | 1,685 | 17,200 | 1,685 |
| 2017-12-11 | 1,689 | 1,714 | 1,674 | 1,686 | 7,100 | 1,686 |
| 2017-12-08 | 1,713 | 1,722 | 1,679 | 1,689 | 19,600 | 1,689 |
| 2017-12-07 | 1,651 | 1,716 | 1,648 | 1,700 | 24,700 | 1,700 |
| 2017-12-06 | 1,667 | 1,678 | 1,643 | 1,651 | 17,400 | 1,651 |
| 2017-12-05 | 1,664 | 1,691 | 1,637 | 1,663 | 26,700 | 1,663 |
| 2017-12-04 | 1,715 | 1,755 | 1,679 | 1,679 | 31,500 | 1,679 |
| 2017-12-01 | 1,650 | 1,747 | 1,643 | 1,746 | 35,900 | 1,746 |
| 2017-11-30 | 1,617 | 1,655 | 1,592 | 1,655 | 31,000 | 1,655 |
| 2017-11-29 | 1,601 | 1,639 | 1,590 | 1,617 | 36,300 | 1,617 |
| 2017-11-28 | 1,602 | 1,608 | 1,576 | 1,603 | 30,100 | 1,603 |
| 2017-11-27 | 1,622 | 1,622 | 1,580 | 1,610 | 49,400 | 1,610 |
| 2017-11-24 | 1,695 | 1,695 | 1,610 | 1,628 | 65,200 | 1,628 |
| 2017-11-22 | 1,627 | 1,723 | 1,627 | 1,674 | 69,200 | 1,674 |
| 2017-11-21 | 1,607 | 1,612 | 1,579 | 1,587 | 18,700 | 1,587 |
| 2017-11-20 | 1,601 | 1,645 | 1,591 | 1,619 | 29,800 | 1,619 |
| 2017-11-17 | 1,678 | 1,679 | 1,550 | 1,609 | 50,200 | 1,609 |
| 2017-11-16 | 1,540 | 1,658 | 1,540 | 1,652 | 54,100 | 1,652 |
| 2017-11-15 | 1,593 | 1,593 | 1,500 | 1,530 | 79,200 | 1,530 |
| 2017-11-13 | 1,457 | 1,478 | 1,450 | 1,463 | 18,700 | 1,463 |
| 2017-11-10 | 1,431 | 1,458 | 1,423 | 1,457 | 11,600 | 1,457 |
| 2017-11-09 | 1,456 | 1,474 | 1,431 | 1,452 | 19,000 | 1,452 |
| 2017-11-08 | 1,470 | 1,470 | 1,450 | 1,461 | 7,700 | 1,461 |
| 2017-11-07 | 1,454 | 1,478 | 1,444 | 1,469 | 27,700 | 1,469 |
| 2017-11-06 | 1,407 | 1,467 | 1,403 | 1,456 | 18,700 | 1,456 |
| 2017-11-02 | 1,420 | 1,420 | 1,392 | 1,400 | 14,600 | 1,400 |
| 2017-11-01 | 1,399 | 1,413 | 1,382 | 1,404 | 8,000 | 1,404 |
| 2017-10-31 | 1,371 | 1,415 | 1,371 | 1,400 | 13,100 | 1,400 |
| 2017-10-30 | 1,413 | 1,429 | 1,370 | 1,395 | 29,100 | 1,395 |
| 2017-10-27 | 1,420 | 1,431 | 1,408 | 1,424 | 5,800 | 1,424 |
| 2017-10-26 | 1,393 | 1,424 | 1,380 | 1,424 | 12,700 | 1,424 |
| 2017-10-25 | 1,400 | 1,409 | 1,387 | 1,393 | 21,900 | 1,393 |
| 2017-10-24 | 1,320 | 1,390 | 1,312 | 1,380 | 90,000 | 1,380 |
| 2017-10-23 | 1,292 | 1,314 | 1,284 | 1,312 | 17,800 | 1,312 |
| 2017-10-20 | 1,300 | 1,300 | 1,281 | 1,292 | 5,900 | 1,292 |
| 2017-10-19 | 1,283 | 1,311 | 1,281 | 1,300 | 41,400 | 1,300 |
| 2017-10-18 | 1,279 | 1,290 | 1,277 | 1,287 | 3,300 | 1,287 |
| 2017-10-17 | 1,280 | 1,299 | 1,266 | 1,294 | 20,100 | 1,294 |
| 2017-10-16 | 1,281 | 1,281 | 1,275 | 1,277 | 4,500 | 1,277 |
| 2017-10-13 | 1,281 | 1,281 | 1,270 | 1,274 | 4,000 | 1,274 |
| 2017-10-12 | 1,270 | 1,281 | 1,261 | 1,281 | 4,400 | 1,281 |
| 2017-10-11 | 1,282 | 1,286 | 1,261 | 1,270 | 9,200 | 1,270 |
| 2017-10-10 | 1,288 | 1,291 | 1,263 | 1,282 | 13,100 | 1,282 |
| 2017-10-06 | 1,290 | 1,312 | 1,276 | 1,280 | 28,500 | 1,280 |
| 2017-10-05 | 1,286 | 1,293 | 1,273 | 1,292 | 5,000 | 1,292 |
| 2017-10-04 | 1,264 | 1,275 | 1,264 | 1,269 | 6,700 | 1,269 |
| 2017-10-03 | 1,265 | 1,288 | 1,262 | 1,264 | 9,300 | 1,264 |
| 2017-10-02 | 1,259 | 1,263 | 1,246 | 1,261 | 4,800 | 1,261 |
| 2017-09-29 | 1,266 | 1,270 | 1,252 | 1,258 | 7,300 | 1,258 |
| 2017-09-28 | 1,266 | 1,295 | 1,256 | 1,282 | 8,100 | 1,282 |
| 2017-09-27 | 1,261 | 1,277 | 1,261 | 1,274 | 5,600 | 1,274 |
| 2017-09-26 | 1,280 | 1,298 | 1,251 | 1,251 | 15,700 | 1,251 |
| 2017-09-25 | 1,283 | 1,315 | 1,280 | 1,300 | 18,900 | 1,300 |
| 2017-09-22 | 1,280 | 1,283 | 1,266 | 1,282 | 6,400 | 1,282 |
| 2017-09-21 | 1,304 | 1,311 | 1,250 | 1,276 | 9,200 | 1,276 |
| 2017-09-20 | 1,285 | 1,302 | 1,285 | 1,302 | 5,400 | 1,302 |
| 2017-09-19 | 1,283 | 1,313 | 1,276 | 1,300 | 8,300 | 1,300 |
| 2017-09-15 | 1,290 | 1,296 | 1,270 | 1,292 | 18,000 | 1,292 |
| 2017-09-14 | 1,293 | 1,300 | 1,277 | 1,298 | 6,600 | 1,298 |
| 2017-09-13 | 1,246 | 1,285 | 1,246 | 1,270 | 15,400 | 1,270 |
| 2017-09-12 | 1,231 | 1,265 | 1,231 | 1,248 | 21,700 | 1,248 |
| 2017-09-11 | 1,247 | 1,262 | 1,232 | 1,241 | 5,700 | 1,241 |
| 2017-09-08 | 1,199 | 1,240 | 1,199 | 1,219 | 6,200 | 1,219 |
| 2017-09-07 | 1,204 | 1,236 | 1,204 | 1,208 | 6,100 | 1,208 |
| 2017-09-06 | 1,188 | 1,228 | 1,184 | 1,202 | 10,600 | 1,202 |
| 2017-09-05 | 1,259 | 1,259 | 1,181 | 1,187 | 27,100 | 1,187 |
| 2017-09-04 | 1,285 | 1,285 | 1,248 | 1,260 | 13,100 | 1,260 |
| 2017-09-01 | 1,290 | 1,290 | 1,262 | 1,269 | 12,200 | 1,269 |
| 2017-08-31 | 1,288 | 1,288 | 1,269 | 1,283 | 4,700 | 1,283 |
| 2017-08-30 | 1,307 | 1,307 | 1,270 | 1,282 | 8,400 | 1,282 |
| 2017-08-29 | 1,288 | 1,312 | 1,283 | 1,294 | 13,200 | 1,294 |
| 2017-08-28 | 1,274 | 1,319 | 1,242 | 1,288 | 37,300 | 1,288 |
| 2017-08-25 | 1,300 | 1,320 | 1,279 | 1,280 | 31,700 | 1,280 |
| 2017-08-24 | 1,298 | 1,307 | 1,289 | 1,292 | 19,300 | 1,292 |
| 2017-08-23 | 1,286 | 1,302 | 1,285 | 1,295 | 8,600 | 1,295 |
| 2017-08-22 | 1,238 | 1,314 | 1,231 | 1,294 | 56,500 | 1,294 |
| 2017-08-21 | 1,254 | 1,270 | 1,231 | 1,243 | 22,400 | 1,243 |
| 2017-08-18 | 1,250 | 1,288 | 1,244 | 1,278 | 22,500 | 1,278 |
| 2017-08-17 | 1,228 | 1,271 | 1,210 | 1,271 | 27,300 | 1,271 |
| 2017-08-16 | 1,186 | 1,232 | 1,182 | 1,220 | 19,400 | 1,220 |
| 2017-08-15 | 1,200 | 1,206 | 1,182 | 1,192 | 16,600 | 1,192 |
| 2017-08-14 | 1,168 | 1,195 | 1,162 | 1,188 | 39,600 | 1,188 |
| 2017-08-10 | 1,170 | 1,170 | 1,132 | 1,132 | 14,800 | 1,132 |
| 2017-08-09 | 1,190 | 1,194 | 1,143 | 1,148 | 11,700 | 1,148 |
| 2017-08-08 | 1,190 | 1,199 | 1,185 | 1,188 | 3,100 | 1,188 |
| 2017-08-07 | 1,184 | 1,209 | 1,171 | 1,206 | 19,400 | 1,206 |
| 2017-08-04 | 1,200 | 1,207 | 1,173 | 1,184 | 10,100 | 1,184 |
| 2017-08-03 | 1,160 | 1,213 | 1,160 | 1,194 | 11,900 | 1,194 |
| 2017-08-02 | 1,156 | 1,174 | 1,154 | 1,166 | 4,600 | 1,166 |
| 2017-08-01 | 1,155 | 1,165 | 1,144 | 1,165 | 12,300 | 1,165 |
| 2017-07-31 | 1,164 | 1,168 | 1,146 | 1,147 | 6,500 | 1,147 |
| 2017-07-28 | 1,190 | 1,199 | 1,140 | 1,144 | 19,200 | 1,144 |
| 2017-07-27 | 1,214 | 1,214 | 1,169 | 1,192 | 15,800 | 1,192 |
| 2017-07-26 | 1,258 | 1,258 | 1,216 | 1,220 | 10,200 | 1,220 |
| 2017-07-25 | 1,259 | 1,259 | 1,242 | 1,252 | 10,200 | 1,252 |
| 2017-07-24 | 1,256 | 1,256 | 1,235 | 1,247 | 11,200 | 1,247 |
| 2017-07-21 | 1,280 | 1,297 | 1,259 | 1,266 | 12,500 | 1,266 |
| 2017-07-20 | 1,247 | 1,261 | 1,245 | 1,261 | 7,200 | 1,261 |
| 2017-07-19 | 1,271 | 1,279 | 1,236 | 1,260 | 8,600 | 1,260 |
| 2017-07-18 | 1,321 | 1,321 | 1,278 | 1,284 | 25,700 | 1,284 |
| 2017-07-14 | 1,286 | 1,320 | 1,286 | 1,312 | 16,500 | 1,312 |
| 2017-07-13 | 1,298 | 1,298 | 1,275 | 1,295 | 6,700 | 1,295 |
| 2017-07-12 | 1,295 | 1,315 | 1,285 | 1,295 | 18,000 | 1,295 |
| 2017-07-11 | 1,235 | 1,297 | 1,233 | 1,297 | 41,800 | 1,297 |
| 2017-07-10 | 1,230 | 1,245 | 1,227 | 1,240 | 28,100 | 1,240 |
| 2017-07-07 | 1,224 | 1,225 | 1,204 | 1,220 | 14,400 | 1,220 |
| 2017-07-06 | 1,218 | 1,220 | 1,202 | 1,217 | 12,100 | 1,217 |
| 2017-07-05 | 1,216 | 1,235 | 1,213 | 1,218 | 8,500 | 1,218 |
| 2017-07-04 | 1,251 | 1,251 | 1,218 | 1,226 | 10,500 | 1,226 |
| 2017-07-03 | 1,221 | 1,253 | 1,221 | 1,237 | 11,800 | 1,237 |
| 2017-06-30 | 1,220 | 1,263 | 1,210 | 1,236 | 18,100 | 1,236 |
| 2017-06-29 | 1,215 | 1,260 | 1,206 | 1,250 | 28,000 | 1,250 |
| 2017-06-28 | 1,258 | 1,263 | 1,212 | 1,212 | 16,400 | 1,212 |
| 2017-06-27 | 1,220 | 1,287 | 1,220 | 1,271 | 41,900 | 1,271 |
| 2017-06-26 | 1,214 | 1,230 | 1,195 | 1,220 | 9,600 | 1,220 |
| 2017-06-23 | 1,239 | 1,243 | 1,207 | 1,218 | 14,900 | 1,218 |
| 2017-06-22 | 1,189 | 1,220 | 1,183 | 1,216 | 30,100 | 1,216 |
| 2017-06-21 | 1,195 | 1,203 | 1,173 | 1,177 | 8,000 | 1,177 |
| 2017-06-20 | 1,170 | 1,210 | 1,145 | 1,204 | 22,300 | 1,204 |
| 2017-06-19 | 1,169 | 1,186 | 1,161 | 1,163 | 27,000 | 1,163 |
| 2017-06-16 | 1,216 | 1,225 | 1,151 | 1,169 | 52,100 | 1,169 |
| 2017-06-15 | 1,220 | 1,254 | 1,199 | 1,216 | 77,800 | 1,216 |
| 2017-06-14 | 1,197 | 1,247 | 1,197 | 1,200 | 42,600 | 1,200 |
| 2017-06-13 | 1,178 | 1,210 | 1,178 | 1,196 | 34,300 | 1,196 |
| 2017-06-12 | 1,175 | 1,205 | 1,165 | 1,189 | 33,000 | 1,189 |
| 2017-06-09 | 1,169 | 1,217 | 1,165 | 1,205 | 40,000 | 1,205 |
| 2017-06-08 | 1,142 | 1,185 | 1,130 | 1,165 | 27,700 | 1,165 |
| 2017-06-07 | 1,151 | 1,160 | 1,140 | 1,142 | 12,000 | 1,142 |
| 2017-06-06 | 1,170 | 1,170 | 1,142 | 1,144 | 9,100 | 1,144 |
| 2017-06-05 | 1,145 | 1,173 | 1,137 | 1,171 | 21,300 | 1,171 |
| 2017-06-02 | 1,140 | 1,140 | 1,118 | 1,138 | 15,100 | 1,138 |
| 2017-06-01 | 1,122 | 1,152 | 1,121 | 1,135 | 16,600 | 1,135 |
| 2017-05-31 | 1,149 | 1,166 | 1,134 | 1,135 | 22,000 | 1,135 |
| 2017-05-30 | 1,138 | 1,195 | 1,120 | 1,164 | 83,500 | 1,164 |
| 2017-05-29 | 1,159 | 1,160 | 1,128 | 1,128 | 36,600 | 1,128 |
| 2017-05-26 | 1,122 | 1,168 | 1,111 | 1,163 | 61,900 | 1,163 |
| 2017-05-25 | 1,122 | 1,132 | 1,081 | 1,123 | 46,000 | 1,123 |
| 2017-05-24 | 1,127 | 1,144 | 1,110 | 1,121 | 52,300 | 1,121 |
| 2017-05-23 | 1,148 | 1,150 | 1,129 | 1,135 | 65,700 | 1,135 |
| 2017-05-22 | 1,091 | 1,129 | 1,078 | 1,129 | 81,600 | 1,129 |
| 2017-05-19 | 1,010 | 1,068 | 1,006 | 1,068 | 78,100 | 1,068 |
| 2017-05-18 | 1,004 | 1,019 | 992 | 1,002 | 82,700 | 1,002 |
| 2017-05-17 | 1,008 | 1,017 | 1,001 | 1,006 | 34,300 | 1,006 |
| 2017-05-16 | 992 | 1,017 | 976 | 1,000 | 117,000 | 1,000 |
| 2017-05-15 | 1,008 | 1,031 | 1,000 | 1,018 | 73,300 | 1,018 |
| 2017-05-12 | 997 | 1,070 | 964 | 1,021 | 458,000 | 1,021 |
| 2017-05-11 | 1,117 | 1,117 | 1,117 | 1,117 | 48,100 | 1,117 |
| 2017-05-10 | 969 | 978 | 942 | 967 | 13,500 | 967 |
| 2017-05-09 | 961 | 975 | 959 | 968 | 24,300 | 968 |
| 2017-05-08 | 952 | 973 | 951 | 969 | 15,900 | 969 |
| 2017-05-02 | 944 | 946 | 937 | 943 | 6,100 | 943 |
| 2017-05-01 | 934 | 942 | 928 | 941 | 11,800 | 941 |
| 2017-04-28 | 933 | 935 | 923 | 935 | 14,000 | 935 |
| 2017-04-27 | 933 | 934 | 927 | 933 | 7,200 | 933 |
| 2017-04-26 | 924 | 929 | 909 | 929 | 5,800 | 929 |
| 2017-04-25 | 914 | 927 | 904 | 922 | 10,400 | 922 |
| 2017-04-24 | 906 | 915 | 906 | 914 | 2,300 | 914 |
| 2017-04-21 | 905 | 919 | 899 | 908 | 13,300 | 908 |
| 2017-04-20 | 894 | 900 | 890 | 900 | 16,600 | 900 |
| 2017-04-19 | 865 | 892 | 865 | 889 | 6,900 | 889 |
| 2017-04-18 | 853 | 880 | 853 | 879 | 9,300 | 879 |
| 2017-04-17 | 853 | 853 | 840 | 853 | 9,800 | 853 |
| 2017-04-14 | 844 | 846 | 827 | 840 | 4,900 | 840 |
| 2017-04-13 | 832 | 843 | 830 | 832 | 7,300 | 832 |
| 2017-04-12 | 870 | 870 | 828 | 843 | 18,700 | 843 |
| 2017-04-11 | 889 | 889 | 871 | 875 | 4,200 | 875 |
| 2017-04-10 | 870 | 889 | 869 | 886 | 8,900 | 886 |
| 2017-04-07 | 875 | 879 | 866 | 873 | 9,300 | 873 |
| 2017-04-06 | 903 | 908 | 862 | 871 | 29,200 | 871 |
| 2017-04-05 | 926 | 929 | 907 | 923 | 12,700 | 923 |
| 2017-04-04 | 934 | 939 | 903 | 917 | 39,200 | 917 |
| 2017-04-03 | 944 | 957 | 940 | 957 | 9,300 | 957 |
| 2017-03-31 | 954 | 960 | 936 | 942 | 26,800 | 942 |
| 2017-03-30 | 979 | 986 | 953 | 965 | 6,200 | 965 |
| 2017-03-29 | 966 | 977 | 946 | 968 | 14,200 | 968 |
| 2017-03-28 | 972 | 986 | 956 | 966 | 14,800 | 966 |
| 2017-03-27 | 972 | 977 | 965 | 970 | 10,800 | 970 |
| 2017-03-24 | 992 | 992 | 963 | 971 | 21,700 | 971 |
| 2017-03-23 | 999 | 1,007 | 986 | 992 | 11,800 | 992 |
| 2017-03-22 | 1,018 | 1,018 | 993 | 999 | 15,500 | 999 |
| 2017-03-21 | 992 | 1,020 | 991 | 1,015 | 27,500 | 1,015 |
| 2017-03-17 | 1,003 | 1,003 | 996 | 998 | 7,400 | 998 |
| 2017-03-16 | 994 | 1,009 | 990 | 997 | 8,000 | 997 |
| 2017-03-15 | 1,011 | 1,028 | 983 | 992 | 27,800 | 992 |
| 2017-03-14 | 1,027 | 1,027 | 1,009 | 1,014 | 23,800 | 1,014 |
| 2017-03-13 | 1,017 | 1,044 | 1,012 | 1,026 | 44,400 | 1,026 |
| 2017-03-10 | 1,005 | 1,017 | 1,005 | 1,017 | 5,900 | 1,017 |
| 2017-03-09 | 1,001 | 1,019 | 1,001 | 1,003 | 15,300 | 1,003 |
| 2017-03-08 | 997 | 999 | 988 | 995 | 4,900 | 995 |
| 2017-03-07 | 1,007 | 1,007 | 992 | 996 | 21,500 | 996 |
| 2017-03-06 | 1,007 | 1,029 | 1,005 | 1,006 | 35,500 | 1,006 |
| 2017-03-03 | 1,019 | 1,020 | 1,005 | 1,018 | 20,700 | 1,018 |
| 2017-03-02 | 1,000 | 1,025 | 1,000 | 1,020 | 56,700 | 1,020 |
| 2017-03-01 | 995 | 1,000 | 983 | 999 | 23,100 | 999 |
| 2017-02-28 | 994 | 1,005 | 990 | 1,002 | 20,900 | 1,002 |
| 2017-02-27 | 983 | 995 | 977 | 989 | 14,300 | 989 |
| 2017-02-24 | 990 | 1,020 | 954 | 982 | 74,500 | 982 |
| 2017-02-23 | 957 | 996 | 957 | 990 | 28,300 | 990 |
| 2017-02-22 | 950 | 970 | 950 | 960 | 9,000 | 960 |
| 2017-02-21 | 952 | 961 | 949 | 950 | 5,200 | 950 |
| 2017-02-20 | 960 | 960 | 949 | 950 | 6,400 | 950 |
| 2017-02-17 | 940 | 970 | 935 | 955 | 21,400 | 955 |
| 2017-02-16 | 960 | 968 | 938 | 942 | 34,000 | 942 |
| 2017-02-15 | 990 | 991 | 959 | 968 | 47,200 | 968 |
| 2017-02-14 | 987 | 990 | 973 | 980 | 29,900 | 980 |
| 2017-02-13 | 952 | 1,003 | 952 | 990 | 44,300 | 990 |
| 2017-02-10 | 950 | 959 | 941 | 945 | 12,700 | 945 |
| 2017-02-09 | 942 | 947 | 934 | 945 | 6,800 | 945 |
| 2017-02-08 | 925 | 940 | 925 | 930 | 5,900 | 930 |
| 2017-02-07 | 932 | 932 | 925 | 925 | 5,800 | 925 |
| 2017-02-06 | 937 | 937 | 932 | 932 | 2,100 | 932 |
| 2017-02-03 | 931 | 934 | 925 | 934 | 4,200 | 934 |
| 2017-02-02 | 949 | 960 | 922 | 927 | 7,800 | 927 |
| 2017-02-01 | 930 | 930 | 921 | 928 | 3,600 | 928 |
| 2017-01-31 | 958 | 958 | 930 | 936 | 12,000 | 936 |
| 2017-01-30 | 957 | 965 | 956 | 962 | 6,600 | 962 |
| 2017-01-27 | 947 | 959 | 947 | 953 | 6,200 | 953 |
| 2017-01-26 | 948 | 948 | 938 | 944 | 7,200 | 944 |
| 2017-01-25 | 948 | 954 | 933 | 948 | 11,700 | 948 |
| 2017-01-24 | 927 | 932 | 922 | 924 | 3,600 | 924 |
| 2017-01-23 | 936 | 937 | 919 | 921 | 11,100 | 921 |
| 2017-01-20 | 920 | 943 | 920 | 936 | 13,200 | 936 |
| 2017-01-19 | 938 | 945 | 900 | 932 | 25,000 | 932 |
| 2017-01-18 | 930 | 934 | 896 | 929 | 22,600 | 929 |
| 2017-01-17 | 947 | 965 | 933 | 937 | 7,100 | 937 |
| 2017-01-16 | 962 | 962 | 930 | 960 | 14,000 | 960 |
| 2017-01-13 | 965 | 968 | 956 | 962 | 8,300 | 962 |
| 2017-01-12 | 977 | 977 | 948 | 973 | 17,000 | 973 |
| 2017-01-11 | 988 | 988 | 975 | 982 | 10,200 | 982 |
| 2017-01-10 | 961 | 991 | 957 | 988 | 18,500 | 988 |
| 2017-01-06 | 965 | 971 | 956 | 964 | 14,100 | 964 |
| 2017-01-05 | 941 | 971 | 940 | 964 | 16,700 | 964 |
| 2017-01-04 | 919 | 947 | 919 | 941 | 18,900 | 941 |
分割・併合履歴 ： [1997-03-26]1株→1.2株