6135 (株)牧野フライス製作所 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 | 1,146 | 1,153 | 1,140 | 1,141 | 380,000 | 5,705 |
| 2017-12-28 | 1,151 | 1,160 | 1,140 | 1,142 | 536,000 | 5,710 |
| 2017-12-27 | 1,142 | 1,163 | 1,141 | 1,151 | 767,000 | 5,755 |
| 2017-12-26 | 1,160 | 1,160 | 1,144 | 1,147 | 551,000 | 5,735 |
| 2017-12-25 | 1,165 | 1,165 | 1,150 | 1,159 | 571,000 | 5,795 |
| 2017-12-22 | 1,165 | 1,179 | 1,155 | 1,169 | 922,000 | 5,845 |
| 2017-12-21 | 1,152 | 1,165 | 1,141 | 1,158 | 1,626,000 | 5,790 |
| 2017-12-20 | 1,120 | 1,150 | 1,118 | 1,148 | 1,072,000 | 5,740 |
| 2017-12-19 | 1,122 | 1,127 | 1,113 | 1,118 | 625,000 | 5,590 |
| 2017-12-18 | 1,110 | 1,117 | 1,098 | 1,116 | 915,000 | 5,580 |
| 2017-12-15 | 1,097 | 1,100 | 1,072 | 1,087 | 1,418,000 | 5,435 |
| 2017-12-14 | 1,073 | 1,106 | 1,067 | 1,102 | 1,379,000 | 5,510 |
| 2017-12-13 | 1,098 | 1,102 | 1,075 | 1,077 | 1,372,000 | 5,385 |
| 2017-12-12 | 1,105 | 1,119 | 1,095 | 1,102 | 1,362,000 | 5,510 |
| 2017-12-11 | 1,101 | 1,108 | 1,087 | 1,105 | 1,712,000 | 5,525 |
| 2017-12-08 | 1,052 | 1,083 | 1,052 | 1,083 | 1,484,000 | 5,415 |
| 2017-12-07 | 1,041 | 1,056 | 1,034 | 1,050 | 1,420,000 | 5,250 |
| 2017-12-06 | 1,074 | 1,075 | 1,033 | 1,034 | 2,575,000 | 5,170 |
| 2017-12-05 | 1,115 | 1,121 | 1,088 | 1,089 | 1,352,000 | 5,445 |
| 2017-12-04 | 1,125 | 1,135 | 1,119 | 1,127 | 1,167,000 | 5,635 |
| 2017-12-01 | 1,123 | 1,132 | 1,112 | 1,119 | 818,000 | 5,595 |
| 2017-11-30 | 1,124 | 1,124 | 1,104 | 1,113 | 1,417,000 | 5,565 |
| 2017-11-29 | 1,139 | 1,147 | 1,124 | 1,125 | 1,426,000 | 5,625 |
| 2017-11-28 | 1,142 | 1,144 | 1,121 | 1,124 | 1,059,000 | 5,620 |
| 2017-11-27 | 1,169 | 1,179 | 1,142 | 1,151 | 1,404,000 | 5,755 |
| 2017-11-24 | 1,168 | 1,168 | 1,136 | 1,147 | 1,633,000 | 5,735 |
| 2017-11-22 | 1,131 | 1,187 | 1,131 | 1,179 | 2,974,000 | 5,895 |
| 2017-11-21 | 1,110 | 1,124 | 1,108 | 1,117 | 923,000 | 5,585 |
| 2017-11-20 | 1,105 | 1,117 | 1,099 | 1,099 | 776,000 | 5,495 |
| 2017-11-17 | 1,122 | 1,123 | 1,100 | 1,108 | 1,163,000 | 5,540 |
| 2017-11-16 | 1,099 | 1,112 | 1,095 | 1,108 | 1,139,000 | 5,540 |
| 2017-11-15 | 1,135 | 1,144 | 1,101 | 1,114 | 1,817,000 | 5,570 |
| 2017-11-13 | 1,126 | 1,126 | 1,098 | 1,100 | 1,368,000 | 5,500 |
| 2017-11-10 | 1,086 | 1,107 | 1,072 | 1,107 | 1,112,000 | 5,535 |
| 2017-11-09 | 1,121 | 1,135 | 1,094 | 1,112 | 1,705,000 | 5,560 |
| 2017-11-08 | 1,125 | 1,127 | 1,116 | 1,119 | 1,375,000 | 5,595 |
| 2017-11-07 | 1,110 | 1,144 | 1,110 | 1,142 | 1,892,000 | 5,710 |
| 2017-11-06 | 1,127 | 1,129 | 1,102 | 1,120 | 1,502,000 | 5,600 |
| 2017-11-02 | 1,090 | 1,133 | 1,086 | 1,119 | 2,727,000 | 5,595 |
| 2017-11-01 | 1,070 | 1,130 | 1,050 | 1,099 | 4,379,000 | 5,495 |
| 2017-10-31 | 1,046 | 1,071 | 1,044 | 1,062 | 1,348,000 | 5,310 |
| 2017-10-30 | 1,046 | 1,056 | 1,040 | 1,052 | 1,512,000 | 5,260 |
| 2017-10-27 | 1,034 | 1,042 | 1,025 | 1,042 | 1,473,000 | 5,210 |
| 2017-10-26 | 1,016 | 1,031 | 1,012 | 1,022 | 1,757,000 | 5,110 |
| 2017-10-25 | 1,016 | 1,034 | 996 | 1,006 | 2,055,000 | 5,030 |
| 2017-10-24 | 1,002 | 1,005 | 987 | 999 | 1,082,000 | 4,995 |
| 2017-10-23 | 1,011 | 1,014 | 1,002 | 1,003 | 967,000 | 5,015 |
| 2017-10-20 | 985 | 997 | 976 | 996 | 1,566,000 | 4,980 |
| 2017-10-19 | 1,007 | 1,013 | 994 | 996 | 1,962,000 | 4,980 |
| 2017-10-18 | 1,028 | 1,028 | 1,011 | 1,022 | 1,140,000 | 5,110 |
| 2017-10-17 | 1,045 | 1,051 | 1,029 | 1,038 | 1,221,000 | 5,190 |
| 2017-10-16 | 1,025 | 1,035 | 1,018 | 1,031 | 782,000 | 5,155 |
| 2017-10-13 | 1,011 | 1,022 | 1,002 | 1,017 | 584,000 | 5,085 |
| 2017-10-12 | 1,029 | 1,033 | 1,007 | 1,013 | 1,307,000 | 5,065 |
| 2017-10-11 | 993 | 1,009 | 979 | 1,009 | 1,299,000 | 5,045 |
| 2017-10-10 | 1,008 | 1,013 | 998 | 1,004 | 1,012,000 | 5,020 |
| 2017-10-06 | 1,005 | 1,017 | 998 | 1,017 | 1,155,000 | 5,085 |
| 2017-10-05 | 999 | 1,003 | 994 | 994 | 518,000 | 4,970 |
| 2017-10-04 | 1,004 | 1,013 | 999 | 1,003 | 1,032,000 | 5,015 |
| 2017-10-03 | 995 | 1,000 | 989 | 999 | 753,000 | 4,995 |
| 2017-10-02 | 995 | 1,002 | 984 | 986 | 914,000 | 4,930 |
| 2017-09-29 | 994 | 1,007 | 992 | 999 | 850,000 | 4,995 |
| 2017-09-28 | 993 | 1,009 | 993 | 1,003 | 1,389,000 | 5,015 |
| 2017-09-27 | 983 | 986 | 970 | 980 | 938,000 | 4,900 |
| 2017-09-26 | 987 | 1,002 | 979 | 983 | 1,225,000 | 4,915 |
| 2017-09-25 | 980 | 997 | 980 | 990 | 1,093,000 | 4,950 |
| 2017-09-22 | 970 | 981 | 965 | 975 | 1,028,000 | 4,875 |
| 2017-09-21 | 972 | 981 | 960 | 963 | 1,221,000 | 4,815 |
| 2017-09-20 | 964 | 970 | 961 | 966 | 719,000 | 4,830 |
| 2017-09-19 | 974 | 975 | 960 | 965 | 1,031,000 | 4,825 |
| 2017-09-15 | 937 | 961 | 935 | 961 | 1,184,000 | 4,805 |
| 2017-09-14 | 953 | 953 | 933 | 943 | 2,581,000 | 4,715 |
| 2017-09-13 | 938 | 951 | 925 | 946 | 3,680,000 | 4,730 |
| 2017-09-12 | 901 | 940 | 896 | 934 | 5,533,000 | 4,670 |
| 2017-09-11 | 857 | 867 | 851 | 866 | 950,000 | 4,330 |
| 2017-09-08 | 863 | 866 | 842 | 848 | 992,000 | 4,240 |
| 2017-09-07 | 864 | 874 | 858 | 872 | 1,005,000 | 4,360 |
| 2017-09-06 | 853 | 871 | 850 | 869 | 666,000 | 4,345 |
| 2017-09-05 | 857 | 871 | 852 | 860 | 976,000 | 4,300 |
| 2017-09-04 | 862 | 866 | 856 | 858 | 567,000 | 4,290 |
| 2017-09-01 | 869 | 873 | 858 | 872 | 1,041,000 | 4,360 |
| 2017-08-31 | 851 | 865 | 849 | 865 | 951,000 | 4,325 |
| 2017-08-30 | 842 | 851 | 836 | 850 | 783,000 | 4,250 |
| 2017-08-29 | 830 | 839 | 827 | 837 | 579,000 | 4,185 |
| 2017-08-28 | 849 | 851 | 837 | 844 | 677,000 | 4,220 |
| 2017-08-25 | 851 | 852 | 843 | 845 | 786,000 | 4,225 |
| 2017-08-24 | 840 | 858 | 839 | 846 | 1,074,000 | 4,230 |
| 2017-08-23 | 876 | 880 | 854 | 855 | 2,912,000 | 4,275 |
| 2017-08-22 | 840 | 868 | 834 | 861 | 4,897,000 | 4,305 |
| 2017-08-21 | 859 | 859 | 847 | 853 | 1,125,000 | 4,265 |
| 2017-08-18 | 857 | 866 | 852 | 855 | 1,503,000 | 4,275 |
| 2017-08-17 | 888 | 893 | 877 | 882 | 987,000 | 4,410 |
| 2017-08-16 | 890 | 896 | 885 | 889 | 876,000 | 4,445 |
| 2017-08-15 | 900 | 902 | 881 | 881 | 888,000 | 4,405 |
| 2017-08-14 | 894 | 898 | 881 | 882 | 1,421,000 | 4,410 |
| 2017-08-10 | 921 | 929 | 908 | 909 | 853,000 | 4,545 |
| 2017-08-09 | 933 | 936 | 917 | 923 | 832,000 | 4,615 |
| 2017-08-08 | 945 | 946 | 933 | 938 | 513,000 | 4,690 |
| 2017-08-07 | 939 | 950 | 933 | 937 | 1,014,000 | 4,685 |
| 2017-08-04 | 963 | 968 | 931 | 931 | 1,997,000 | 4,655 |
| 2017-08-03 | 965 | 975 | 955 | 973 | 2,229,000 | 4,865 |
| 2017-08-02 | 915 | 978 | 911 | 967 | 5,846,000 | 4,835 |
| 2017-08-01 | 945 | 960 | 914 | 919 | 4,049,000 | 4,595 |
| 2017-07-31 | 929 | 945 | 921 | 934 | 1,178,000 | 4,670 |
| 2017-07-28 | 932 | 933 | 921 | 931 | 955,000 | 4,655 |
| 2017-07-27 | 931 | 939 | 917 | 933 | 1,913,000 | 4,665 |
| 2017-07-26 | 944 | 950 | 933 | 938 | 710,000 | 4,690 |
| 2017-07-25 | 943 | 945 | 935 | 935 | 735,000 | 4,675 |
| 2017-07-24 | 959 | 959 | 943 | 946 | 946,000 | 4,730 |
| 2017-07-21 | 947 | 969 | 945 | 967 | 1,359,000 | 4,835 |
| 2017-07-20 | 949 | 954 | 938 | 949 | 1,108,000 | 4,745 |
| 2017-07-19 | 966 | 966 | 935 | 943 | 1,463,000 | 4,715 |
| 2017-07-18 | 978 | 978 | 959 | 965 | 839,000 | 4,825 |
| 2017-07-14 | 956 | 983 | 956 | 979 | 1,195,000 | 4,895 |
| 2017-07-13 | 965 | 968 | 947 | 952 | 1,450,000 | 4,760 |
| 2017-07-12 | 935 | 960 | 932 | 956 | 1,278,000 | 4,780 |
| 2017-07-11 | 930 | 935 | 927 | 934 | 545,000 | 4,670 |
| 2017-07-10 | 935 | 935 | 926 | 929 | 522,000 | 4,645 |
| 2017-07-07 | 911 | 925 | 906 | 924 | 663,000 | 4,620 |
| 2017-07-06 | 935 | 939 | 914 | 915 | 1,057,000 | 4,575 |
| 2017-07-05 | 927 | 942 | 925 | 941 | 657,000 | 4,705 |
| 2017-07-04 | 930 | 948 | 922 | 927 | 1,342,000 | 4,635 |
| 2017-07-03 | 927 | 931 | 912 | 916 | 892,000 | 4,580 |
| 2017-06-30 | 907 | 929 | 907 | 927 | 935,000 | 4,635 |
| 2017-06-29 | 915 | 927 | 911 | 918 | 1,183,000 | 4,590 |
| 2017-06-28 | 910 | 920 | 904 | 904 | 900,000 | 4,520 |
| 2017-06-27 | 910 | 924 | 909 | 914 | 794,000 | 4,570 |
| 2017-06-26 | 903 | 907 | 898 | 903 | 383,000 | 4,515 |
| 2017-06-23 | 906 | 908 | 897 | 899 | 739,000 | 4,495 |
| 2017-06-22 | 910 | 914 | 903 | 903 | 919,000 | 4,515 |
| 2017-06-21 | 919 | 921 | 912 | 912 | 522,000 | 4,560 |
| 2017-06-20 | 919 | 928 | 916 | 925 | 975,000 | 4,625 |
| 2017-06-19 | 910 | 924 | 901 | 902 | 920,000 | 4,510 |
| 2017-06-16 | 912 | 924 | 906 | 915 | 1,025,000 | 4,575 |
| 2017-06-15 | 903 | 911 | 899 | 900 | 1,142,000 | 4,500 |
| 2017-06-14 | 926 | 940 | 900 | 903 | 2,269,000 | 4,515 |
| 2017-06-13 | 902 | 920 | 901 | 920 | 1,996,000 | 4,600 |
| 2017-06-12 | 903 | 909 | 897 | 902 | 812,000 | 4,510 |
| 2017-06-09 | 902 | 916 | 899 | 911 | 951,000 | 4,555 |
| 2017-06-08 | 921 | 925 | 905 | 907 | 673,000 | 4,535 |
| 2017-06-07 | 896 | 917 | 895 | 915 | 739,000 | 4,575 |
| 2017-06-06 | 919 | 923 | 899 | 900 | 2,036,000 | 4,500 |
| 2017-06-05 | 957 | 972 | 939 | 939 | 1,503,000 | 4,695 |
| 2017-06-02 | 939 | 969 | 939 | 969 | 1,964,000 | 4,845 |
| 2017-06-01 | 919 | 932 | 916 | 929 | 888,000 | 4,645 |
| 2017-05-31 | 921 | 922 | 909 | 912 | 750,000 | 4,560 |
| 2017-05-30 | 912 | 924 | 904 | 922 | 693,000 | 4,610 |
| 2017-05-29 | 919 | 922 | 909 | 912 | 568,000 | 4,560 |
| 2017-05-26 | 915 | 920 | 911 | 915 | 467,000 | 4,575 |
| 2017-05-25 | 923 | 928 | 915 | 922 | 607,000 | 4,610 |
| 2017-05-24 | 920 | 938 | 920 | 923 | 1,554,000 | 4,615 |
| 2017-05-23 | 904 | 913 | 890 | 905 | 2,514,000 | 4,525 |
| 2017-05-22 | 924 | 927 | 907 | 907 | 862,000 | 4,535 |
| 2017-05-19 | 908 | 918 | 900 | 915 | 1,674,000 | 4,575 |
| 2017-05-18 | 889 | 904 | 888 | 897 | 1,264,000 | 4,485 |
| 2017-05-17 | 922 | 927 | 908 | 919 | 1,484,000 | 4,595 |
| 2017-05-16 | 956 | 957 | 933 | 934 | 1,432,000 | 4,670 |
| 2017-05-15 | 982 | 982 | 942 | 942 | 2,107,000 | 4,710 |
| 2017-05-12 | 1,020 | 1,020 | 993 | 996 | 1,025,000 | 4,980 |
| 2017-05-11 | 1,031 | 1,033 | 1,017 | 1,025 | 584,000 | 5,125 |
| 2017-05-10 | 1,020 | 1,032 | 1,017 | 1,030 | 1,018,000 | 5,150 |
| 2017-05-09 | 1,028 | 1,029 | 1,005 | 1,011 | 1,170,000 | 5,055 |
| 2017-05-08 | 1,042 | 1,047 | 1,031 | 1,034 | 1,399,000 | 5,170 |
| 2017-05-02 | 1,029 | 1,033 | 1,021 | 1,028 | 1,236,000 | 5,140 |
| 2017-05-01 | 992 | 1,022 | 992 | 1,019 | 1,392,000 | 5,095 |
| 2017-04-28 | 1,028 | 1,039 | 984 | 992 | 2,412,000 | 4,960 |
| 2017-04-27 | 1,009 | 1,018 | 1,002 | 1,014 | 1,042,000 | 5,070 |
| 2017-04-26 | 990 | 1,008 | 987 | 1,008 | 1,092,000 | 5,040 |
| 2017-04-25 | 958 | 979 | 951 | 978 | 1,151,000 | 4,890 |
| 2017-04-24 | 967 | 972 | 946 | 953 | 965,000 | 4,765 |
| 2017-04-21 | 942 | 955 | 939 | 948 | 1,012,000 | 4,740 |
| 2017-04-20 | 923 | 935 | 914 | 928 | 924,000 | 4,640 |
| 2017-04-19 | 906 | 917 | 898 | 914 | 1,890,000 | 4,570 |
| 2017-04-18 | 928 | 937 | 917 | 918 | 866,000 | 4,590 |
| 2017-04-17 | 910 | 922 | 902 | 913 | 970,000 | 4,565 |
| 2017-04-14 | 918 | 931 | 912 | 920 | 737,000 | 4,600 |
| 2017-04-13 | 906 | 932 | 904 | 928 | 1,237,000 | 4,640 |
| 2017-04-12 | 954 | 961 | 925 | 929 | 1,426,000 | 4,645 |
| 2017-04-11 | 972 | 981 | 959 | 966 | 1,207,000 | 4,830 |
| 2017-04-10 | 966 | 980 | 957 | 978 | 875,000 | 4,890 |
| 2017-04-07 | 952 | 970 | 947 | 960 | 1,676,000 | 4,800 |
| 2017-04-06 | 948 | 952 | 928 | 952 | 1,912,000 | 4,760 |
| 2017-04-05 | 949 | 954 | 928 | 939 | 1,061,000 | 4,695 |
| 2017-04-04 | 948 | 952 | 922 | 935 | 2,201,000 | 4,675 |
| 2017-04-03 | 961 | 971 | 949 | 956 | 876,000 | 4,780 |
| 2017-03-31 | 980 | 994 | 965 | 965 | 901,000 | 4,825 |
| 2017-03-30 | 985 | 990 | 970 | 975 | 1,221,000 | 4,875 |
| 2017-03-29 | 991 | 1,002 | 966 | 982 | 2,002,000 | 4,910 |
| 2017-03-28 | 995 | 1,006 | 993 | 1,001 | 1,355,000 | 5,005 |
| 2017-03-27 | 1,011 | 1,022 | 994 | 996 | 1,230,000 | 4,980 |
| 2017-03-24 | 1,018 | 1,048 | 1,015 | 1,034 | 1,489,000 | 5,170 |
| 2017-03-23 | 1,015 | 1,023 | 1,002 | 1,018 | 1,453,000 | 5,090 |
| 2017-03-22 | 1,041 | 1,052 | 1,017 | 1,019 | 1,585,000 | 5,095 |
| 2017-03-21 | 1,061 | 1,073 | 1,052 | 1,066 | 671,000 | 5,330 |
| 2017-03-17 | 1,078 | 1,088 | 1,066 | 1,068 | 2,223,000 | 5,340 |
| 2017-03-16 | 1,065 | 1,091 | 1,057 | 1,090 | 944,000 | 5,450 |
| 2017-03-15 | 1,085 | 1,090 | 1,064 | 1,073 | 1,156,000 | 5,365 |
| 2017-03-14 | 1,091 | 1,099 | 1,081 | 1,094 | 639,000 | 5,470 |
| 2017-03-13 | 1,109 | 1,112 | 1,088 | 1,091 | 918,000 | 5,455 |
| 2017-03-10 | 1,100 | 1,108 | 1,093 | 1,108 | 1,248,000 | 5,540 |
| 2017-03-09 | 1,104 | 1,104 | 1,090 | 1,092 | 1,455,000 | 5,460 |
| 2017-03-08 | 1,100 | 1,100 | 1,085 | 1,095 | 633,000 | 5,475 |
| 2017-03-07 | 1,111 | 1,120 | 1,102 | 1,106 | 958,000 | 5,530 |
| 2017-03-06 | 1,105 | 1,120 | 1,101 | 1,106 | 756,000 | 5,530 |
| 2017-03-03 | 1,102 | 1,119 | 1,091 | 1,109 | 1,129,000 | 5,545 |
| 2017-03-02 | 1,130 | 1,144 | 1,114 | 1,119 | 2,397,000 | 5,595 |
| 2017-03-01 | 1,075 | 1,107 | 1,059 | 1,102 | 2,251,000 | 5,510 |
| 2017-02-28 | 1,053 | 1,062 | 1,044 | 1,045 | 1,410,000 | 5,225 |
| 2017-02-27 | 1,053 | 1,058 | 1,026 | 1,036 | 2,046,000 | 5,180 |
| 2017-02-24 | 1,072 | 1,073 | 1,053 | 1,066 | 1,848,000 | 5,330 |
| 2017-02-23 | 1,091 | 1,096 | 1,071 | 1,094 | 1,237,000 | 5,470 |
| 2017-02-22 | 1,091 | 1,110 | 1,091 | 1,095 | 1,258,000 | 5,475 |
| 2017-02-21 | 1,072 | 1,108 | 1,064 | 1,085 | 2,358,000 | 5,425 |
| 2017-02-20 | 1,068 | 1,070 | 1,051 | 1,066 | 678,000 | 5,330 |
| 2017-02-17 | 1,062 | 1,072 | 1,047 | 1,070 | 1,845,000 | 5,350 |
| 2017-02-16 | 1,060 | 1,072 | 1,055 | 1,068 | 915,000 | 5,340 |
| 2017-02-15 | 1,058 | 1,078 | 1,047 | 1,069 | 1,478,000 | 5,345 |
| 2017-02-14 | 1,060 | 1,068 | 1,045 | 1,047 | 1,471,000 | 5,235 |
| 2017-02-13 | 1,062 | 1,063 | 1,046 | 1,047 | 780,000 | 5,235 |
| 2017-02-10 | 1,030 | 1,050 | 1,030 | 1,045 | 1,316,000 | 5,225 |
| 2017-02-09 | 1,010 | 1,016 | 1,000 | 1,009 | 947,000 | 5,045 |
| 2017-02-08 | 1,003 | 1,025 | 1,003 | 1,017 | 978,000 | 5,085 |
| 2017-02-07 | 998 | 1,007 | 991 | 997 | 960,000 | 4,985 |
| 2017-02-06 | 1,019 | 1,023 | 999 | 1,003 | 711,000 | 5,015 |
| 2017-02-03 | 1,024 | 1,036 | 1,006 | 1,008 | 866,000 | 5,040 |
| 2017-02-02 | 1,021 | 1,040 | 1,013 | 1,017 | 2,566,000 | 5,085 |
| 2017-02-01 | 975 | 1,018 | 974 | 1,014 | 2,014,000 | 5,070 |
| 2017-01-31 | 995 | 997 | 983 | 992 | 1,451,000 | 4,960 |
| 2017-01-30 | 1,008 | 1,028 | 1,005 | 1,008 | 1,214,000 | 5,040 |
| 2017-01-27 | 1,030 | 1,037 | 1,018 | 1,028 | 2,178,000 | 5,140 |
| 2017-01-26 | 982 | 1,022 | 982 | 1,018 | 3,305,000 | 5,090 |
| 2017-01-25 | 956 | 965 | 947 | 963 | 1,346,000 | 4,815 |
| 2017-01-24 | 923 | 935 | 914 | 926 | 1,688,000 | 4,630 |
| 2017-01-23 | 965 | 966 | 935 | 935 | 1,949,000 | 4,675 |
| 2017-01-20 | 930 | 974 | 930 | 970 | 2,542,000 | 4,850 |
| 2017-01-19 | 916 | 936 | 915 | 931 | 1,149,000 | 4,655 |
| 2017-01-18 | 894 | 907 | 877 | 905 | 1,242,000 | 4,525 |
| 2017-01-17 | 902 | 909 | 892 | 895 | 1,002,000 | 4,475 |
| 2017-01-16 | 910 | 912 | 903 | 909 | 863,000 | 4,545 |
| 2017-01-13 | 913 | 926 | 913 | 920 | 1,020,000 | 4,600 |
| 2017-01-12 | 915 | 930 | 915 | 923 | 737,000 | 4,615 |
| 2017-01-11 | 909 | 926 | 907 | 926 | 931,000 | 4,630 |
| 2017-01-10 | 914 | 916 | 889 | 901 | 2,280,000 | 4,505 |
| 2017-01-06 | 931 | 945 | 914 | 921 | 2,203,000 | 4,605 |
| 2017-01-05 | 943 | 946 | 931 | 933 | 967,000 | 4,665 |
| 2017-01-04 | 930 | 946 | 921 | 942 | 1,141,000 | 4,710 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株
