6149 (株)小田原エンジニアリング 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 | 3,115 | 3,170 | 3,115 | 3,125 | 14,300 | 3,125 |
| 2017-12-28 | 3,200 | 3,205 | 3,100 | 3,115 | 27,000 | 3,115 |
| 2017-12-27 | 3,050 | 3,200 | 3,050 | 3,200 | 47,500 | 3,200 |
| 2017-12-26 | 3,100 | 3,120 | 3,035 | 3,035 | 64,400 | 3,035 |
| 2017-12-25 | 3,170 | 3,175 | 3,105 | 3,110 | 46,600 | 3,110 |
| 2017-12-22 | 3,165 | 3,190 | 3,120 | 3,170 | 36,200 | 3,170 |
| 2017-12-21 | 3,100 | 3,170 | 3,060 | 3,155 | 45,200 | 3,155 |
| 2017-12-20 | 3,160 | 3,195 | 3,100 | 3,125 | 49,700 | 3,125 |
| 2017-12-19 | 3,240 | 3,245 | 3,150 | 3,150 | 41,100 | 3,150 |
| 2017-12-18 | 3,200 | 3,240 | 3,165 | 3,195 | 51,600 | 3,195 |
| 2017-12-15 | 3,170 | 3,235 | 3,150 | 3,160 | 52,100 | 3,160 |
| 2017-12-14 | 3,230 | 3,315 | 3,215 | 3,240 | 37,400 | 3,240 |
| 2017-12-13 | 3,330 | 3,350 | 3,235 | 3,250 | 49,800 | 3,250 |
| 2017-12-12 | 3,435 | 3,475 | 3,330 | 3,350 | 52,700 | 3,350 |
| 2017-12-11 | 3,375 | 3,425 | 3,305 | 3,405 | 36,700 | 3,405 |
| 2017-12-08 | 3,425 | 3,460 | 3,295 | 3,355 | 44,800 | 3,355 |
| 2017-12-07 | 3,350 | 3,425 | 3,320 | 3,395 | 40,500 | 3,395 |
| 2017-12-06 | 3,300 | 3,460 | 3,230 | 3,280 | 67,400 | 3,280 |
| 2017-12-05 | 3,225 | 3,360 | 3,100 | 3,345 | 73,900 | 3,345 |
| 2017-12-04 | 3,425 | 3,445 | 3,250 | 3,255 | 72,500 | 3,255 |
| 2017-12-01 | 3,455 | 3,510 | 3,425 | 3,425 | 40,100 | 3,425 |
| 2017-11-30 | 3,560 | 3,560 | 3,395 | 3,455 | 74,500 | 3,455 |
| 2017-11-29 | 3,530 | 3,605 | 3,465 | 3,530 | 82,100 | 3,530 |
| 2017-11-28 | 3,615 | 3,655 | 3,425 | 3,490 | 122,300 | 3,490 |
| 2017-11-27 | 3,500 | 3,620 | 3,465 | 3,580 | 159,400 | 3,580 |
| 2017-11-24 | 3,400 | 3,500 | 3,375 | 3,500 | 72,000 | 3,500 |
| 2017-11-22 | 3,495 | 3,500 | 3,385 | 3,410 | 93,900 | 3,410 |
| 2017-11-21 | 3,345 | 3,450 | 3,265 | 3,440 | 120,200 | 3,440 |
| 2017-11-20 | 3,225 | 3,320 | 3,200 | 3,240 | 68,600 | 3,240 |
| 2017-11-17 | 3,230 | 3,245 | 3,130 | 3,190 | 50,700 | 3,190 |
| 2017-11-16 | 3,015 | 3,190 | 3,015 | 3,190 | 64,300 | 3,190 |
| 2017-11-15 | 3,110 | 3,130 | 2,955 | 3,055 | 112,700 | 3,055 |
| 2017-11-13 | 3,115 | 3,715 | 3,050 | 3,365 | 620,800 | 3,365 |
| 2017-11-10 | 3,085 | 3,095 | 3,035 | 3,060 | 26,400 | 3,060 |
| 2017-11-09 | 3,030 | 3,175 | 3,010 | 3,090 | 73,500 | 3,090 |
| 2017-11-08 | 3,030 | 3,055 | 2,972 | 3,020 | 47,800 | 3,020 |
| 2017-11-07 | 3,045 | 3,100 | 3,000 | 3,050 | 37,600 | 3,050 |
| 2017-11-06 | 3,030 | 3,080 | 2,950 | 3,045 | 112,400 | 3,045 |
| 2017-11-02 | 3,215 | 3,215 | 3,100 | 3,120 | 65,700 | 3,120 |
| 2017-11-01 | 3,225 | 3,275 | 3,150 | 3,160 | 55,500 | 3,160 |
| 2017-10-31 | 3,315 | 3,325 | 3,205 | 3,245 | 45,000 | 3,245 |
| 2017-10-30 | 3,310 | 3,380 | 3,290 | 3,315 | 38,200 | 3,315 |
| 2017-10-27 | 3,305 | 3,340 | 3,270 | 3,305 | 35,600 | 3,305 |
| 2017-10-26 | 3,275 | 3,440 | 3,255 | 3,295 | 61,500 | 3,295 |
| 2017-10-25 | 3,400 | 3,400 | 3,285 | 3,285 | 56,700 | 3,285 |
| 2017-10-24 | 3,150 | 3,340 | 3,150 | 3,280 | 61,400 | 3,280 |
| 2017-10-23 | 3,175 | 3,215 | 3,100 | 3,175 | 40,700 | 3,175 |
| 2017-10-20 | 3,250 | 3,250 | 3,125 | 3,145 | 78,300 | 3,145 |
| 2017-10-19 | 3,445 | 3,550 | 3,295 | 3,295 | 130,100 | 3,295 |
| 2017-10-18 | 3,290 | 3,415 | 3,215 | 3,385 | 106,000 | 3,385 |
| 2017-10-17 | 3,045 | 3,320 | 3,040 | 3,290 | 108,900 | 3,290 |
| 2017-10-16 | 3,130 | 3,175 | 3,040 | 3,085 | 114,300 | 3,085 |
| 2017-10-13 | 3,365 | 3,365 | 3,205 | 3,220 | 71,200 | 3,220 |
| 2017-10-12 | 3,320 | 3,420 | 3,310 | 3,315 | 70,700 | 3,315 |
| 2017-10-11 | 3,375 | 3,435 | 3,300 | 3,310 | 82,700 | 3,310 |
| 2017-10-10 | 3,360 | 3,475 | 3,300 | 3,445 | 188,600 | 3,445 |
| 2017-10-06 | 3,105 | 3,605 | 3,090 | 3,365 | 430,100 | 3,365 |
| 2017-10-05 | 3,395 | 3,490 | 3,075 | 3,135 | 388,400 | 3,135 |
| 2017-10-04 | 3,645 | 3,645 | 3,340 | 3,340 | 309,100 | 3,340 |
| 2017-10-03 | 3,720 | 3,725 | 3,590 | 3,650 | 138,100 | 3,650 |
| 2017-10-02 | 3,765 | 3,805 | 3,555 | 3,700 | 181,400 | 3,700 |
| 2017-09-29 | 3,800 | 3,810 | 3,700 | 3,780 | 115,500 | 3,780 |
| 2017-09-28 | 3,800 | 3,840 | 3,715 | 3,780 | 167,100 | 3,780 |
| 2017-09-27 | 3,710 | 3,865 | 3,675 | 3,820 | 173,600 | 3,820 |
| 2017-09-26 | 3,670 | 3,840 | 3,625 | 3,700 | 161,100 | 3,700 |
| 2017-09-25 | 3,515 | 3,780 | 3,510 | 3,735 | 251,400 | 3,735 |
| 2017-09-22 | 3,630 | 3,710 | 3,420 | 3,510 | 270,200 | 3,510 |
| 2017-09-21 | 3,750 | 3,950 | 3,580 | 3,725 | 270,000 | 3,725 |
| 2017-09-20 | 3,800 | 3,890 | 3,710 | 3,770 | 257,200 | 3,770 |
| 2017-09-19 | 4,320 | 4,400 | 3,980 | 3,995 | 321,800 | 3,995 |
| 2017-09-15 | 4,200 | 4,450 | 4,025 | 4,170 | 403,200 | 4,170 |
| 2017-09-14 | 3,770 | 4,410 | 3,690 | 4,250 | 669,000 | 4,250 |
| 2017-09-13 | 3,670 | 4,130 | 3,565 | 3,905 | 602,400 | 3,905 |
| 2017-09-12 | 3,500 | 3,575 | 3,330 | 3,460 | 309,400 | 3,460 |
| 2017-09-11 | 3,300 | 3,455 | 3,190 | 3,365 | 343,100 | 3,365 |
| 2017-09-08 | 3,050 | 3,160 | 2,990 | 3,065 | 211,000 | 3,065 |
| 2017-09-07 | 2,939 | 3,200 | 2,900 | 3,095 | 492,500 | 3,095 |
| 2017-09-06 | 2,750 | 2,920 | 2,734 | 2,820 | 170,100 | 2,820 |
| 2017-09-05 | 2,833 | 3,140 | 2,761 | 2,884 | 446,900 | 2,884 |
| 2017-09-04 | 2,755 | 2,860 | 2,708 | 2,823 | 108,900 | 2,823 |
| 2017-09-01 | 2,751 | 2,885 | 2,702 | 2,768 | 136,600 | 2,768 |
| 2017-08-31 | 2,675 | 2,868 | 2,670 | 2,753 | 191,800 | 2,753 |
| 2017-08-30 | 2,866 | 2,929 | 2,685 | 2,703 | 201,500 | 2,703 |
| 2017-08-29 | 2,880 | 2,940 | 2,820 | 2,906 | 159,400 | 2,906 |
| 2017-08-28 | 2,800 | 3,010 | 2,765 | 2,978 | 230,900 | 2,978 |
| 2017-08-25 | 3,000 | 3,070 | 2,811 | 2,877 | 288,800 | 2,877 |
| 2017-08-24 | 2,733 | 3,100 | 2,656 | 3,090 | 871,400 | 3,090 |
| 2017-08-23 | 3,495 | 3,495 | 2,800 | 2,860 | 651,300 | 2,860 |
| 2017-08-22 | 3,555 | 3,650 | 3,185 | 3,325 | 1,201,000 | 3,325 |
| 2017-08-21 | 2,900 | 3,135 | 2,744 | 3,135 | 1,340,800 | 3,135 |
| 2017-08-18 | 2,610 | 2,848 | 2,505 | 2,631 | 1,065,200 | 2,631 |
| 2017-08-17 | 2,232 | 2,678 | 2,230 | 2,578 | 676,100 | 2,578 |
| 2017-08-16 | 2,200 | 2,288 | 2,075 | 2,182 | 326,300 | 2,182 |
| 2017-08-15 | 2,090 | 2,288 | 2,053 | 2,179 | 770,100 | 2,179 |
| 2017-08-14 | 1,761 | 2,042 | 1,660 | 1,965 | 783,000 | 1,965 |
| 2017-08-10 | 1,451 | 1,881 | 1,400 | 1,642 | 762,800 | 1,642 |
| 2017-08-09 | 1,508 | 1,522 | 1,431 | 1,521 | 75,000 | 1,521 |
| 2017-08-08 | 1,490 | 1,548 | 1,450 | 1,490 | 109,500 | 1,490 |
| 2017-08-07 | 1,400 | 1,497 | 1,400 | 1,490 | 112,500 | 1,490 |
| 2017-08-04 | 1,298 | 1,428 | 1,298 | 1,399 | 81,500 | 1,399 |
| 2017-08-03 | 1,264 | 1,303 | 1,264 | 1,298 | 14,600 | 1,298 |
| 2017-08-02 | 1,262 | 1,300 | 1,242 | 1,268 | 43,900 | 1,268 |
| 2017-08-01 | 1,410 | 1,410 | 1,262 | 1,262 | 89,500 | 1,262 |
| 2017-07-31 | 1,339 | 1,466 | 1,328 | 1,396 | 129,300 | 1,396 |
| 2017-07-28 | 1,350 | 1,359 | 1,305 | 1,344 | 112,300 | 1,344 |
| 2017-07-27 | 1,224 | 1,345 | 1,224 | 1,328 | 142,500 | 1,328 |
| 2017-07-26 | 1,203 | 1,227 | 1,199 | 1,208 | 19,300 | 1,208 |
| 2017-07-25 | 1,245 | 1,247 | 1,201 | 1,218 | 47,400 | 1,218 |
| 2017-07-24 | 1,180 | 1,272 | 1,180 | 1,249 | 86,100 | 1,249 |
| 2017-07-21 | 1,170 | 1,170 | 1,126 | 1,160 | 34,800 | 1,160 |
| 2017-07-20 | 1,096 | 1,165 | 1,079 | 1,148 | 56,500 | 1,148 |
| 2017-07-19 | 1,019 | 1,111 | 1,019 | 1,076 | 86,900 | 1,076 |
| 2017-07-18 | 1,015 | 1,024 | 1,007 | 1,015 | 3,000 | 1,015 |
| 2017-07-14 | 1,023 | 1,023 | 1,000 | 1,014 | 8,300 | 1,014 |
| 2017-07-13 | 1,047 | 1,047 | 986 | 1,018 | 15,300 | 1,018 |
| 2017-07-12 | 1,047 | 1,047 | 1,035 | 1,035 | 800 | 1,035 |
| 2017-07-11 | 1,041 | 1,050 | 1,022 | 1,047 | 15,800 | 1,047 |
| 2017-07-10 | 1,034 | 1,040 | 1,022 | 1,022 | 7,100 | 1,022 |
| 2017-07-07 | 991 | 1,020 | 991 | 1,010 | 6,700 | 1,010 |
| 2017-07-06 | 997 | 997 | 993 | 994 | 12,700 | 994 |
| 2017-07-05 | 990 | 993 | 983 | 990 | 1,900 | 990 |
| 2017-07-04 | 1,000 | 1,002 | 985 | 990 | 11,000 | 990 |
| 2017-07-03 | 994 | 1,019 | 994 | 1,006 | 5,400 | 1,006 |
| 2017-06-30 | 1,015 | 1,015 | 984 | 1,009 | 9,300 | 1,009 |
| 2017-06-29 | 1,017 | 1,017 | 980 | 1,012 | 15,300 | 1,012 |
| 2017-06-28 | 1,025 | 1,034 | 1,000 | 1,015 | 5,300 | 1,015 |
| 2017-06-27 | 1,045 | 1,045 | 1,021 | 1,021 | 15,100 | 1,021 |
| 2017-06-26 | 1,057 | 1,057 | 1,041 | 1,045 | 2,200 | 1,045 |
| 2017-06-23 | 1,063 | 1,063 | 1,041 | 1,055 | 15,300 | 1,055 |
| 2017-06-22 | 1,046 | 1,071 | 1,036 | 1,065 | 17,900 | 1,065 |
| 2017-06-21 | 1,056 | 1,057 | 1,028 | 1,041 | 7,700 | 1,041 |
| 2017-06-20 | 1,070 | 1,070 | 1,056 | 1,056 | 13,700 | 1,056 |
| 2017-06-19 | 1,053 | 1,077 | 1,053 | 1,069 | 9,600 | 1,069 |
| 2017-06-16 | 1,052 | 1,053 | 1,047 | 1,049 | 13,400 | 1,049 |
| 2017-06-15 | 1,062 | 1,069 | 1,040 | 1,051 | 9,200 | 1,051 |
| 2017-06-14 | 1,044 | 1,067 | 1,044 | 1,056 | 5,500 | 1,056 |
| 2017-06-13 | 1,074 | 1,074 | 1,040 | 1,051 | 5,800 | 1,051 |
| 2017-06-12 | 1,075 | 1,078 | 1,065 | 1,074 | 12,600 | 1,074 |
| 2017-06-09 | 1,033 | 1,070 | 1,026 | 1,063 | 11,100 | 1,063 |
| 2017-06-08 | 1,034 | 1,039 | 1,020 | 1,033 | 6,700 | 1,033 |
| 2017-06-07 | 1,013 | 1,020 | 999 | 1,015 | 11,600 | 1,015 |
| 2017-06-06 | 1,044 | 1,044 | 1,011 | 1,011 | 10,100 | 1,011 |
| 2017-06-05 | 1,049 | 1,049 | 1,035 | 1,036 | 7,300 | 1,036 |
| 2017-06-02 | 1,051 | 1,051 | 1,011 | 1,020 | 11,300 | 1,020 |
| 2017-06-01 | 1,054 | 1,054 | 1,028 | 1,034 | 31,600 | 1,034 |
| 2017-05-31 | 1,065 | 1,077 | 1,042 | 1,072 | 29,600 | 1,072 |
| 2017-05-30 | 1,003 | 1,070 | 1,003 | 1,070 | 46,800 | 1,070 |
| 2017-05-29 | 984 | 995 | 981 | 991 | 6,900 | 991 |
| 2017-05-26 | 968 | 990 | 957 | 969 | 7,800 | 969 |
| 2017-05-25 | 976 | 993 | 955 | 967 | 15,600 | 967 |
| 2017-05-24 | 966 | 993 | 948 | 974 | 34,700 | 974 |
| 2017-05-23 | 983 | 985 | 976 | 978 | 7,100 | 978 |
| 2017-05-22 | 990 | 990 | 978 | 983 | 7,200 | 983 |
| 2017-05-19 | 978 | 988 | 963 | 987 | 14,200 | 987 |
| 2017-05-18 | 973 | 975 | 950 | 974 | 15,000 | 974 |
| 2017-05-17 | 947 | 990 | 945 | 975 | 16,900 | 975 |
| 2017-05-16 | 956 | 980 | 950 | 976 | 16,600 | 976 |
| 2017-05-15 | 908 | 979 | 907 | 956 | 34,900 | 956 |
| 2017-05-12 | 1,025 | 1,037 | 882 | 907 | 63,800 | 907 |
| 2017-05-11 | 999 | 1,030 | 989 | 1,023 | 32,600 | 1,023 |
| 2017-05-10 | 970 | 983 | 970 | 979 | 12,300 | 979 |
| 2017-05-09 | 966 | 976 | 966 | 969 | 9,300 | 969 |
| 2017-05-08 | 950 | 974 | 943 | 966 | 20,100 | 966 |
| 2017-05-02 | 949 | 949 | 934 | 934 | 11,700 | 934 |
| 2017-05-01 | 950 | 973 | 941 | 946 | 33,200 | 946 |
| 2017-04-28 | 918 | 918 | 909 | 918 | 4,000 | 918 |
| 2017-04-27 | 920 | 928 | 912 | 920 | 7,700 | 920 |
| 2017-04-26 | 894 | 912 | 894 | 912 | 8,400 | 912 |
| 2017-04-25 | 876 | 894 | 876 | 894 | 5,300 | 894 |
| 2017-04-24 | 864 | 877 | 864 | 876 | 1,700 | 876 |
| 2017-04-21 | 866 | 866 | 861 | 864 | 3,800 | 864 |
| 2017-04-20 | 863 | 872 | 863 | 871 | 1,400 | 871 |
| 2017-04-19 | 844 | 866 | 844 | 863 | 1,700 | 863 |
| 2017-04-18 | 838 | 853 | 838 | 852 | 3,800 | 852 |
| 2017-04-17 | 838 | 839 | 835 | 837 | 4,200 | 837 |
| 2017-04-14 | 837 | 850 | 837 | 845 | 9,600 | 845 |
| 2017-04-13 | 816 | 849 | 816 | 849 | 9,600 | 849 |
| 2017-04-12 | 847 | 862 | 840 | 861 | 6,300 | 861 |
| 2017-04-11 | 868 | 868 | 848 | 862 | 8,300 | 862 |
| 2017-04-10 | 879 | 879 | 869 | 869 | 2,700 | 869 |
| 2017-04-07 | 875 | 888 | 863 | 869 | 8,100 | 869 |
| 2017-04-06 | 880 | 880 | 856 | 875 | 13,900 | 875 |
| 2017-04-05 | 876 | 899 | 875 | 889 | 14,000 | 889 |
| 2017-04-04 | 898 | 898 | 856 | 876 | 15,500 | 876 |
| 2017-04-03 | 914 | 925 | 894 | 894 | 17,300 | 894 |
| 2017-03-31 | 925 | 925 | 914 | 914 | 7,200 | 914 |
| 2017-03-30 | 930 | 930 | 923 | 924 | 4,300 | 924 |
| 2017-03-29 | 926 | 936 | 926 | 934 | 4,200 | 934 |
| 2017-03-28 | 929 | 929 | 924 | 926 | 1,700 | 926 |
| 2017-03-27 | 924 | 935 | 920 | 920 | 7,800 | 920 |
| 2017-03-24 | 920 | 933 | 920 | 924 | 3,800 | 924 |
| 2017-03-23 | 920 | 925 | 917 | 917 | 6,700 | 917 |
| 2017-03-22 | 923 | 943 | 923 | 925 | 8,900 | 925 |
| 2017-03-21 | 952 | 953 | 944 | 951 | 7,000 | 951 |
| 2017-03-17 | 930 | 952 | 930 | 952 | 6,400 | 952 |
| 2017-03-16 | 918 | 946 | 918 | 937 | 6,100 | 937 |
| 2017-03-15 | 930 | 931 | 924 | 924 | 3,700 | 924 |
| 2017-03-14 | 950 | 950 | 931 | 939 | 8,100 | 939 |
| 2017-03-13 | 948 | 969 | 946 | 950 | 15,300 | 950 |
| 2017-03-10 | 917 | 942 | 912 | 942 | 22,300 | 942 |
| 2017-03-09 | 906 | 925 | 906 | 917 | 7,100 | 917 |
| 2017-03-08 | 925 | 925 | 910 | 910 | 5,100 | 910 |
| 2017-03-07 | 906 | 925 | 906 | 914 | 10,900 | 914 |
| 2017-03-06 | 910 | 920 | 906 | 911 | 9,200 | 911 |
| 2017-03-03 | 905 | 909 | 901 | 908 | 7,400 | 908 |
| 2017-03-02 | 905 | 908 | 902 | 905 | 10,700 | 905 |
| 2017-03-01 | 906 | 909 | 893 | 900 | 13,800 | 900 |
| 2017-02-28 | 901 | 906 | 901 | 906 | 4,800 | 906 |
| 2017-02-27 | 915 | 915 | 900 | 901 | 8,800 | 901 |
| 2017-02-24 | 918 | 930 | 900 | 915 | 8,900 | 915 |
| 2017-02-23 | 896 | 927 | 896 | 918 | 22,500 | 918 |
| 2017-02-22 | 890 | 897 | 879 | 896 | 11,300 | 896 |
| 2017-02-21 | 876 | 896 | 875 | 875 | 35,000 | 875 |
| 2017-02-20 | 899 | 900 | 868 | 875 | 58,600 | 875 |
| 2017-02-17 | 912 | 934 | 888 | 898 | 50,500 | 898 |
| 2017-02-16 | 932 | 948 | 916 | 916 | 36,800 | 916 |
| 2017-02-15 | 950 | 959 | 931 | 936 | 64,300 | 936 |
| 2017-02-14 | 1,078 | 1,093 | 925 | 965 | 147,700 | 965 |
| 2017-02-13 | 1,072 | 1,076 | 1,057 | 1,073 | 13,100 | 1,073 |
| 2017-02-10 | 1,068 | 1,075 | 1,060 | 1,072 | 9,500 | 1,072 |
| 2017-02-09 | 1,072 | 1,072 | 1,058 | 1,068 | 9,500 | 1,068 |
| 2017-02-08 | 1,061 | 1,066 | 1,054 | 1,065 | 4,200 | 1,065 |
| 2017-02-07 | 1,056 | 1,069 | 1,041 | 1,047 | 13,600 | 1,047 |
| 2017-02-06 | 1,036 | 1,059 | 1,036 | 1,052 | 5,000 | 1,052 |
| 2017-02-03 | 1,050 | 1,059 | 1,034 | 1,035 | 2,800 | 1,035 |
| 2017-02-02 | 1,070 | 1,070 | 1,042 | 1,050 | 5,800 | 1,050 |
| 2017-02-01 | 1,052 | 1,067 | 1,010 | 1,058 | 16,100 | 1,058 |
| 2017-01-31 | 1,068 | 1,084 | 1,051 | 1,069 | 11,500 | 1,069 |
| 2017-01-30 | 1,082 | 1,082 | 1,052 | 1,078 | 10,900 | 1,078 |
| 2017-01-27 | 1,078 | 1,092 | 1,061 | 1,082 | 15,500 | 1,082 |
| 2017-01-26 | 1,052 | 1,087 | 1,052 | 1,074 | 10,800 | 1,074 |
| 2017-01-25 | 1,023 | 1,054 | 1,023 | 1,049 | 7,800 | 1,049 |
| 2017-01-24 | 1,020 | 1,029 | 1,020 | 1,023 | 3,000 | 1,023 |
| 2017-01-23 | 1,035 | 1,039 | 1,020 | 1,033 | 3,700 | 1,033 |
| 2017-01-20 | 1,044 | 1,048 | 1,022 | 1,028 | 4,900 | 1,028 |
| 2017-01-19 | 1,022 | 1,035 | 1,022 | 1,030 | 1,900 | 1,030 |
| 2017-01-18 | 1,010 | 1,023 | 1,010 | 1,018 | 2,900 | 1,018 |
| 2017-01-17 | 1,030 | 1,030 | 1,013 | 1,013 | 4,300 | 1,013 |
| 2017-01-16 | 1,060 | 1,060 | 1,025 | 1,026 | 8,500 | 1,026 |
| 2017-01-13 | 1,052 | 1,052 | 1,042 | 1,050 | 10,300 | 1,050 |
| 2017-01-12 | 1,078 | 1,110 | 1,065 | 1,071 | 35,100 | 1,071 |
| 2017-01-11 | 1,039 | 1,068 | 1,039 | 1,067 | 8,200 | 1,067 |
| 2017-01-10 | 1,034 | 1,055 | 1,025 | 1,038 | 14,400 | 1,038 |
| 2017-01-06 | 1,046 | 1,048 | 1,031 | 1,035 | 9,700 | 1,035 |
| 2017-01-05 | 1,024 | 1,033 | 1,020 | 1,029 | 9,200 | 1,029 |
| 2017-01-04 | 1,001 | 1,031 | 1,001 | 1,015 | 13,200 | 1,015 |
分割・併合履歴 ： [1999-06-25]1株→1.2株 [1991-12-25]1株→1.2株