5976 ネツレン 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 | 1,239 | 1,248 | 1,233 | 1,236 | 43,200 | 1,236 |
| 2017-12-28 | 1,245 | 1,260 | 1,232 | 1,233 | 68,400 | 1,233 |
| 2017-12-27 | 1,265 | 1,265 | 1,246 | 1,250 | 37,100 | 1,250 |
| 2017-12-26 | 1,261 | 1,269 | 1,260 | 1,262 | 33,100 | 1,262 |
| 2017-12-25 | 1,252 | 1,263 | 1,248 | 1,260 | 30,800 | 1,260 |
| 2017-12-22 | 1,243 | 1,261 | 1,239 | 1,253 | 53,300 | 1,253 |
| 2017-12-21 | 1,236 | 1,241 | 1,229 | 1,239 | 35,900 | 1,239 |
| 2017-12-20 | 1,220 | 1,243 | 1,220 | 1,235 | 38,700 | 1,235 |
| 2017-12-19 | 1,236 | 1,242 | 1,220 | 1,220 | 63,400 | 1,220 |
| 2017-12-18 | 1,248 | 1,251 | 1,231 | 1,236 | 64,800 | 1,236 |
| 2017-12-15 | 1,229 | 1,249 | 1,208 | 1,237 | 138,600 | 1,237 |
| 2017-12-14 | 1,219 | 1,227 | 1,212 | 1,225 | 55,300 | 1,225 |
| 2017-12-13 | 1,215 | 1,222 | 1,209 | 1,210 | 52,500 | 1,210 |
| 2017-12-12 | 1,209 | 1,241 | 1,209 | 1,212 | 82,600 | 1,212 |
| 2017-12-11 | 1,211 | 1,216 | 1,198 | 1,205 | 38,800 | 1,205 |
| 2017-12-08 | 1,190 | 1,207 | 1,190 | 1,206 | 91,400 | 1,206 |
| 2017-12-07 | 1,203 | 1,230 | 1,203 | 1,220 | 99,400 | 1,220 |
| 2017-12-06 | 1,180 | 1,211 | 1,178 | 1,197 | 129,400 | 1,197 |
| 2017-12-05 | 1,180 | 1,190 | 1,172 | 1,177 | 64,000 | 1,177 |
| 2017-12-04 | 1,202 | 1,204 | 1,177 | 1,188 | 148,300 | 1,188 |
| 2017-12-01 | 1,183 | 1,204 | 1,173 | 1,178 | 101,600 | 1,178 |
| 2017-11-30 | 1,195 | 1,198 | 1,169 | 1,170 | 96,500 | 1,170 |
| 2017-11-29 | 1,201 | 1,210 | 1,192 | 1,197 | 61,400 | 1,197 |
| 2017-11-28 | 1,220 | 1,220 | 1,189 | 1,192 | 76,500 | 1,192 |
| 2017-11-27 | 1,255 | 1,255 | 1,218 | 1,224 | 75,000 | 1,224 |
| 2017-11-24 | 1,230 | 1,256 | 1,222 | 1,249 | 157,300 | 1,249 |
| 2017-11-22 | 1,207 | 1,228 | 1,185 | 1,225 | 201,500 | 1,225 |
| 2017-11-21 | 1,162 | 1,164 | 1,144 | 1,153 | 123,600 | 1,153 |
| 2017-11-20 | 1,150 | 1,157 | 1,134 | 1,151 | 132,100 | 1,151 |
| 2017-11-17 | 1,193 | 1,197 | 1,164 | 1,168 | 75,900 | 1,168 |
| 2017-11-16 | 1,186 | 1,186 | 1,165 | 1,175 | 97,500 | 1,175 |
| 2017-11-15 | 1,214 | 1,230 | 1,194 | 1,199 | 135,400 | 1,199 |
| 2017-11-13 | 1,219 | 1,219 | 1,192 | 1,192 | 44,700 | 1,192 |
| 2017-11-10 | 1,220 | 1,239 | 1,218 | 1,226 | 75,800 | 1,226 |
| 2017-11-09 | 1,237 | 1,257 | 1,220 | 1,232 | 110,500 | 1,232 |
| 2017-11-08 | 1,250 | 1,319 | 1,225 | 1,235 | 277,300 | 1,235 |
| 2017-11-07 | 1,200 | 1,209 | 1,186 | 1,202 | 89,100 | 1,202 |
| 2017-11-06 | 1,175 | 1,197 | 1,170 | 1,190 | 87,700 | 1,190 |
| 2017-11-02 | 1,168 | 1,172 | 1,157 | 1,163 | 39,900 | 1,163 |
| 2017-11-01 | 1,161 | 1,178 | 1,155 | 1,172 | 98,700 | 1,172 |
| 2017-10-31 | 1,136 | 1,157 | 1,136 | 1,152 | 72,600 | 1,152 |
| 2017-10-30 | 1,134 | 1,141 | 1,129 | 1,132 | 103,200 | 1,132 |
| 2017-10-27 | 1,137 | 1,137 | 1,126 | 1,130 | 34,300 | 1,130 |
| 2017-10-26 | 1,115 | 1,144 | 1,115 | 1,137 | 56,400 | 1,137 |
| 2017-10-25 | 1,129 | 1,129 | 1,112 | 1,115 | 65,600 | 1,115 |
| 2017-10-24 | 1,126 | 1,129 | 1,118 | 1,121 | 86,800 | 1,121 |
| 2017-10-23 | 1,115 | 1,136 | 1,115 | 1,130 | 78,600 | 1,130 |
| 2017-10-20 | 1,112 | 1,116 | 1,103 | 1,106 | 50,400 | 1,106 |
| 2017-10-19 | 1,118 | 1,119 | 1,108 | 1,115 | 68,300 | 1,115 |
| 2017-10-18 | 1,136 | 1,136 | 1,101 | 1,109 | 91,100 | 1,109 |
| 2017-10-17 | 1,151 | 1,153 | 1,137 | 1,138 | 63,800 | 1,138 |
| 2017-10-16 | 1,141 | 1,153 | 1,136 | 1,144 | 74,600 | 1,144 |
| 2017-10-13 | 1,124 | 1,140 | 1,123 | 1,135 | 80,800 | 1,135 |
| 2017-10-12 | 1,130 | 1,134 | 1,122 | 1,123 | 58,700 | 1,123 |
| 2017-10-11 | 1,136 | 1,136 | 1,121 | 1,125 | 71,900 | 1,125 |
| 2017-10-10 | 1,144 | 1,145 | 1,134 | 1,136 | 35,600 | 1,136 |
| 2017-10-06 | 1,154 | 1,154 | 1,144 | 1,147 | 51,200 | 1,147 |
| 2017-10-05 | 1,145 | 1,153 | 1,137 | 1,144 | 34,000 | 1,144 |
| 2017-10-04 | 1,155 | 1,155 | 1,143 | 1,148 | 44,700 | 1,148 |
| 2017-10-03 | 1,170 | 1,170 | 1,149 | 1,155 | 48,600 | 1,155 |
| 2017-10-02 | 1,141 | 1,162 | 1,139 | 1,156 | 85,300 | 1,156 |
| 2017-09-29 | 1,133 | 1,133 | 1,112 | 1,132 | 78,500 | 1,132 |
| 2017-09-28 | 1,131 | 1,132 | 1,113 | 1,131 | 55,300 | 1,131 |
| 2017-09-27 | 1,120 | 1,150 | 1,096 | 1,117 | 39,600 | 1,117 |
| 2017-09-26 | 1,111 | 1,132 | 1,106 | 1,130 | 69,700 | 1,130 |
| 2017-09-25 | 1,117 | 1,118 | 1,109 | 1,114 | 43,600 | 1,114 |
| 2017-09-22 | 1,108 | 1,116 | 1,096 | 1,111 | 49,000 | 1,111 |
| 2017-09-21 | 1,121 | 1,123 | 1,103 | 1,111 | 71,900 | 1,111 |
| 2017-09-20 | 1,118 | 1,129 | 1,112 | 1,121 | 45,600 | 1,121 |
| 2017-09-19 | 1,125 | 1,130 | 1,113 | 1,120 | 57,700 | 1,120 |
| 2017-09-15 | 1,106 | 1,111 | 1,088 | 1,110 | 61,500 | 1,110 |
| 2017-09-14 | 1,107 | 1,116 | 1,095 | 1,105 | 44,300 | 1,105 |
| 2017-09-13 | 1,100 | 1,122 | 1,098 | 1,113 | 126,100 | 1,113 |
| 2017-09-12 | 1,100 | 1,104 | 1,088 | 1,099 | 111,900 | 1,099 |
| 2017-09-11 | 1,092 | 1,096 | 1,084 | 1,087 | 34,300 | 1,087 |
| 2017-09-08 | 1,074 | 1,097 | 1,050 | 1,073 | 132,400 | 1,073 |
| 2017-09-07 | 1,075 | 1,085 | 1,068 | 1,074 | 45,600 | 1,074 |
| 2017-09-06 | 1,079 | 1,079 | 1,054 | 1,069 | 38,900 | 1,069 |
| 2017-09-05 | 1,098 | 1,110 | 1,081 | 1,084 | 65,500 | 1,084 |
| 2017-09-04 | 1,127 | 1,139 | 1,086 | 1,091 | 107,100 | 1,091 |
| 2017-09-01 | 1,080 | 1,083 | 1,068 | 1,080 | 29,500 | 1,080 |
| 2017-08-31 | 1,078 | 1,087 | 1,063 | 1,073 | 52,900 | 1,073 |
| 2017-08-30 | 1,079 | 1,082 | 1,069 | 1,079 | 26,700 | 1,079 |
| 2017-08-29 | 1,076 | 1,080 | 1,067 | 1,074 | 56,100 | 1,074 |
| 2017-08-28 | 1,083 | 1,098 | 1,072 | 1,078 | 32,300 | 1,078 |
| 2017-08-25 | 1,081 | 1,082 | 1,063 | 1,079 | 37,600 | 1,079 |
| 2017-08-24 | 1,062 | 1,073 | 1,061 | 1,070 | 24,300 | 1,070 |
| 2017-08-23 | 1,096 | 1,098 | 1,062 | 1,068 | 60,300 | 1,068 |
| 2017-08-22 | 1,072 | 1,079 | 1,062 | 1,072 | 25,300 | 1,072 |
| 2017-08-21 | 1,059 | 1,079 | 1,059 | 1,073 | 51,500 | 1,073 |
| 2017-08-18 | 1,053 | 1,067 | 1,050 | 1,058 | 59,100 | 1,058 |
| 2017-08-17 | 1,054 | 1,076 | 1,053 | 1,069 | 40,300 | 1,069 |
| 2017-08-16 | 1,065 | 1,072 | 1,052 | 1,052 | 56,000 | 1,052 |
| 2017-08-15 | 1,055 | 1,076 | 1,044 | 1,068 | 60,500 | 1,068 |
| 2017-08-14 | 1,061 | 1,073 | 1,043 | 1,045 | 102,200 | 1,045 |
| 2017-08-10 | 1,077 | 1,090 | 1,074 | 1,085 | 51,500 | 1,085 |
| 2017-08-09 | 1,098 | 1,105 | 1,075 | 1,076 | 143,500 | 1,076 |
| 2017-08-08 | 1,112 | 1,118 | 1,099 | 1,104 | 75,900 | 1,104 |
| 2017-08-07 | 1,147 | 1,147 | 1,097 | 1,109 | 232,800 | 1,109 |
| 2017-08-04 | 1,068 | 1,095 | 1,062 | 1,087 | 156,700 | 1,087 |
| 2017-08-03 | 1,044 | 1,061 | 1,043 | 1,061 | 140,200 | 1,061 |
| 2017-08-02 | 1,029 | 1,040 | 1,017 | 1,040 | 100,700 | 1,040 |
| 2017-08-01 | 1,021 | 1,026 | 1,014 | 1,023 | 69,900 | 1,023 |
| 2017-07-31 | 1,019 | 1,019 | 1,008 | 1,016 | 90,600 | 1,016 |
| 2017-07-28 | 1,012 | 1,019 | 1,006 | 1,017 | 119,600 | 1,017 |
| 2017-07-27 | 1,006 | 1,023 | 1,006 | 1,013 | 97,900 | 1,013 |
| 2017-07-26 | 1,016 | 1,016 | 1,000 | 1,012 | 96,400 | 1,012 |
| 2017-07-25 | 1,031 | 1,032 | 1,013 | 1,015 | 78,700 | 1,015 |
| 2017-07-24 | 1,025 | 1,035 | 1,019 | 1,032 | 122,300 | 1,032 |
| 2017-07-21 | 1,031 | 1,032 | 1,025 | 1,030 | 120,700 | 1,030 |
| 2017-07-20 | 1,031 | 1,035 | 1,027 | 1,031 | 80,900 | 1,031 |
| 2017-07-19 | 1,029 | 1,036 | 1,026 | 1,031 | 76,600 | 1,031 |
| 2017-07-18 | 1,037 | 1,038 | 1,029 | 1,032 | 87,400 | 1,032 |
| 2017-07-14 | 1,033 | 1,040 | 1,030 | 1,034 | 51,400 | 1,034 |
| 2017-07-13 | 1,036 | 1,046 | 1,029 | 1,032 | 44,200 | 1,032 |
| 2017-07-12 | 1,029 | 1,036 | 1,027 | 1,028 | 153,200 | 1,028 |
| 2017-07-11 | 1,019 | 1,037 | 1,019 | 1,029 | 90,000 | 1,029 |
| 2017-07-10 | 1,028 | 1,037 | 1,023 | 1,023 | 93,900 | 1,023 |
| 2017-07-07 | 1,038 | 1,053 | 1,028 | 1,028 | 90,000 | 1,028 |
| 2017-07-06 | 1,050 | 1,057 | 1,039 | 1,047 | 63,400 | 1,047 |
| 2017-07-05 | 1,053 | 1,066 | 1,046 | 1,054 | 83,800 | 1,054 |
| 2017-07-04 | 1,076 | 1,076 | 1,047 | 1,053 | 65,200 | 1,053 |
| 2017-07-03 | 1,057 | 1,078 | 1,056 | 1,065 | 65,800 | 1,065 |
| 2017-06-30 | 1,072 | 1,074 | 1,061 | 1,065 | 77,900 | 1,065 |
| 2017-06-29 | 1,080 | 1,088 | 1,072 | 1,074 | 52,900 | 1,074 |
| 2017-06-28 | 1,047 | 1,072 | 1,047 | 1,066 | 90,400 | 1,066 |
| 2017-06-27 | 1,046 | 1,053 | 1,042 | 1,047 | 64,500 | 1,047 |
| 2017-06-26 | 1,038 | 1,053 | 1,033 | 1,044 | 60,000 | 1,044 |
| 2017-06-23 | 1,031 | 1,043 | 1,029 | 1,034 | 53,600 | 1,034 |
| 2017-06-22 | 1,042 | 1,042 | 1,033 | 1,033 | 34,500 | 1,033 |
| 2017-06-21 | 1,050 | 1,052 | 1,036 | 1,036 | 42,100 | 1,036 |
| 2017-06-20 | 1,040 | 1,054 | 1,040 | 1,050 | 46,200 | 1,050 |
| 2017-06-19 | 1,038 | 1,043 | 1,033 | 1,040 | 28,100 | 1,040 |
| 2017-06-16 | 1,031 | 1,040 | 1,028 | 1,035 | 55,000 | 1,035 |
| 2017-06-15 | 1,039 | 1,041 | 1,023 | 1,023 | 38,700 | 1,023 |
| 2017-06-14 | 1,040 | 1,054 | 1,032 | 1,045 | 63,800 | 1,045 |
| 2017-06-13 | 1,034 | 1,044 | 1,030 | 1,038 | 28,000 | 1,038 |
| 2017-06-12 | 1,050 | 1,050 | 1,035 | 1,041 | 48,400 | 1,041 |
| 2017-06-09 | 1,015 | 1,044 | 1,013 | 1,041 | 91,300 | 1,041 |
| 2017-06-08 | 1,026 | 1,026 | 1,009 | 1,014 | 48,800 | 1,014 |
| 2017-06-07 | 1,019 | 1,038 | 1,014 | 1,022 | 92,500 | 1,022 |
| 2017-06-06 | 1,025 | 1,028 | 1,017 | 1,019 | 55,800 | 1,019 |
| 2017-06-05 | 1,031 | 1,032 | 1,014 | 1,029 | 64,400 | 1,029 |
| 2017-06-02 | 1,012 | 1,039 | 1,012 | 1,033 | 156,900 | 1,033 |
| 2017-06-01 | 1,001 | 1,020 | 1,001 | 1,011 | 112,500 | 1,011 |
| 2017-05-31 | 1,008 | 1,011 | 995 | 1,001 | 100,700 | 1,001 |
| 2017-05-30 | 1,009 | 1,017 | 1,006 | 1,011 | 55,400 | 1,011 |
| 2017-05-29 | 980 | 1,020 | 978 | 1,015 | 70,900 | 1,015 |
| 2017-05-26 | 991 | 994 | 979 | 982 | 41,900 | 982 |
| 2017-05-25 | 954 | 991 | 954 | 991 | 93,400 | 991 |
| 2017-05-24 | 958 | 968 | 951 | 958 | 120,000 | 958 |
| 2017-05-23 | 969 | 974 | 952 | 957 | 145,100 | 957 |
| 2017-05-22 | 978 | 978 | 958 | 962 | 110,900 | 962 |
| 2017-05-19 | 991 | 991 | 957 | 978 | 116,400 | 978 |
| 2017-05-18 | 1,009 | 1,013 | 1,001 | 1,006 | 40,200 | 1,006 |
| 2017-05-17 | 1,033 | 1,040 | 1,024 | 1,030 | 79,800 | 1,030 |
| 2017-05-16 | 1,045 | 1,058 | 1,033 | 1,035 | 78,600 | 1,035 |
| 2017-05-15 | 1,004 | 1,044 | 1,004 | 1,040 | 152,200 | 1,040 |
| 2017-05-12 | 983 | 1,011 | 981 | 1,003 | 127,200 | 1,003 |
| 2017-05-11 | 948 | 964 | 946 | 964 | 27,900 | 964 |
| 2017-05-10 | 959 | 964 | 955 | 963 | 53,600 | 963 |
| 2017-05-09 | 957 | 960 | 953 | 959 | 48,000 | 959 |
| 2017-05-08 | 945 | 964 | 945 | 964 | 92,700 | 964 |
| 2017-05-02 | 927 | 942 | 926 | 941 | 57,400 | 941 |
| 2017-05-01 | 916 | 927 | 916 | 926 | 25,800 | 926 |
| 2017-04-28 | 918 | 930 | 910 | 920 | 69,800 | 920 |
| 2017-04-27 | 907 | 927 | 907 | 927 | 97,700 | 927 |
| 2017-04-26 | 900 | 908 | 890 | 908 | 26,800 | 908 |
| 2017-04-25 | 887 | 897 | 878 | 890 | 36,200 | 890 |
| 2017-04-24 | 876 | 888 | 862 | 886 | 43,800 | 886 |
| 2017-04-21 | 863 | 866 | 854 | 858 | 32,800 | 858 |
| 2017-04-20 | 851 | 861 | 851 | 856 | 24,700 | 856 |
| 2017-04-19 | 860 | 864 | 851 | 852 | 27,800 | 852 |
| 2017-04-18 | 861 | 872 | 850 | 859 | 37,900 | 859 |
| 2017-04-17 | 856 | 868 | 852 | 857 | 24,100 | 857 |
| 2017-04-14 | 851 | 860 | 846 | 858 | 48,200 | 858 |
| 2017-04-13 | 853 | 858 | 847 | 856 | 32,900 | 856 |
| 2017-04-12 | 876 | 879 | 864 | 868 | 22,800 | 868 |
| 2017-04-11 | 882 | 890 | 881 | 885 | 32,600 | 885 |
| 2017-04-10 | 894 | 903 | 888 | 892 | 28,200 | 892 |
| 2017-04-07 | 891 | 901 | 886 | 889 | 37,800 | 889 |
| 2017-04-06 | 903 | 903 | 886 | 889 | 55,800 | 889 |
| 2017-04-05 | 905 | 914 | 901 | 904 | 44,100 | 904 |
| 2017-04-04 | 904 | 909 | 892 | 907 | 74,300 | 907 |
| 2017-04-03 | 904 | 916 | 904 | 907 | 61,100 | 907 |
| 2017-03-31 | 937 | 937 | 902 | 904 | 84,200 | 904 |
| 2017-03-30 | 939 | 944 | 934 | 935 | 44,000 | 935 |
| 2017-03-29 | 935 | 938 | 927 | 938 | 25,000 | 938 |
| 2017-03-28 | 933 | 942 | 927 | 930 | 75,500 | 930 |
| 2017-03-27 | 911 | 929 | 911 | 923 | 54,300 | 923 |
| 2017-03-24 | 910 | 923 | 907 | 923 | 37,100 | 923 |
| 2017-03-23 | 908 | 916 | 901 | 913 | 39,400 | 913 |
| 2017-03-22 | 916 | 920 | 904 | 914 | 64,300 | 914 |
| 2017-03-21 | 933 | 943 | 925 | 935 | 44,400 | 935 |
| 2017-03-17 | 929 | 955 | 925 | 948 | 68,300 | 948 |
| 2017-03-16 | 919 | 941 | 919 | 936 | 51,000 | 936 |
| 2017-03-15 | 951 | 951 | 927 | 928 | 73,800 | 928 |
| 2017-03-14 | 947 | 966 | 940 | 950 | 102,800 | 950 |
| 2017-03-13 | 917 | 924 | 916 | 919 | 46,400 | 919 |
| 2017-03-10 | 919 | 930 | 908 | 917 | 83,900 | 917 |
| 2017-03-09 | 925 | 929 | 902 | 909 | 79,900 | 909 |
| 2017-03-08 | 936 | 936 | 916 | 923 | 36,300 | 923 |
| 2017-03-07 | 918 | 921 | 914 | 921 | 20,300 | 921 |
| 2017-03-06 | 915 | 927 | 910 | 919 | 30,200 | 919 |
| 2017-03-03 | 910 | 919 | 910 | 917 | 48,900 | 917 |
| 2017-03-02 | 924 | 924 | 910 | 914 | 26,500 | 914 |
| 2017-03-01 | 903 | 918 | 902 | 918 | 24,000 | 918 |
| 2017-02-28 | 902 | 915 | 900 | 903 | 35,000 | 903 |
| 2017-02-27 | 901 | 904 | 885 | 898 | 35,300 | 898 |
| 2017-02-24 | 899 | 915 | 897 | 914 | 27,900 | 914 |
| 2017-02-23 | 923 | 923 | 903 | 910 | 20,700 | 910 |
| 2017-02-22 | 914 | 921 | 909 | 915 | 39,800 | 915 |
| 2017-02-21 | 912 | 921 | 909 | 919 | 20,800 | 919 |
| 2017-02-20 | 923 | 923 | 903 | 918 | 42,500 | 918 |
| 2017-02-17 | 927 | 936 | 916 | 931 | 22,600 | 931 |
| 2017-02-16 | 944 | 944 | 921 | 929 | 31,500 | 929 |
| 2017-02-15 | 948 | 949 | 942 | 946 | 42,800 | 946 |
| 2017-02-14 | 945 | 950 | 939 | 944 | 78,200 | 944 |
| 2017-02-13 | 936 | 948 | 936 | 940 | 51,900 | 940 |
| 2017-02-10 | 920 | 936 | 917 | 927 | 117,000 | 927 |
| 2017-02-09 | 909 | 913 | 905 | 909 | 56,300 | 909 |
| 2017-02-08 | 906 | 917 | 895 | 915 | 63,500 | 915 |
| 2017-02-07 | 896 | 917 | 884 | 907 | 83,900 | 907 |
| 2017-02-06 | 909 | 909 | 884 | 894 | 40,800 | 894 |
| 2017-02-03 | 886 | 913 | 886 | 912 | 52,400 | 912 |
| 2017-02-02 | 907 | 907 | 894 | 897 | 55,500 | 897 |
| 2017-02-01 | 891 | 912 | 890 | 909 | 59,700 | 909 |
| 2017-01-31 | 890 | 905 | 885 | 900 | 55,700 | 900 |
| 2017-01-30 | 903 | 903 | 892 | 898 | 45,200 | 898 |
| 2017-01-27 | 913 | 915 | 904 | 909 | 58,200 | 909 |
| 2017-01-26 | 911 | 911 | 901 | 907 | 29,000 | 907 |
| 2017-01-25 | 919 | 919 | 902 | 906 | 22,000 | 906 |
| 2017-01-24 | 900 | 909 | 887 | 906 | 33,800 | 906 |
| 2017-01-23 | 904 | 911 | 899 | 900 | 17,600 | 900 |
| 2017-01-20 | 909 | 911 | 898 | 907 | 49,900 | 907 |
| 2017-01-19 | 900 | 915 | 885 | 913 | 51,300 | 913 |
| 2017-01-18 | 884 | 896 | 881 | 893 | 43,800 | 893 |
| 2017-01-17 | 902 | 904 | 884 | 890 | 46,000 | 890 |
| 2017-01-16 | 903 | 915 | 894 | 904 | 43,700 | 904 |
| 2017-01-13 | 898 | 910 | 898 | 910 | 30,300 | 910 |
| 2017-01-12 | 915 | 915 | 886 | 898 | 58,100 | 898 |
| 2017-01-11 | 914 | 928 | 909 | 917 | 45,600 | 917 |
| 2017-01-10 | 905 | 912 | 900 | 909 | 54,100 | 909 |
| 2017-01-06 | 906 | 914 | 899 | 912 | 27,100 | 912 |
| 2017-01-05 | 915 | 915 | 902 | 909 | 37,000 | 909 |
| 2017-01-04 | 906 | 914 | 899 | 914 | 60,300 | 914 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株