6302 住友重機械工業(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 | 4,785 | 4,805 | 4,760 | 4,770 | 260,200 | 4,770 |
| 2017-12-28 | 4,795 | 4,820 | 4,745 | 4,765 | 269,300 | 4,765 |
| 2017-12-27 | 4,770 | 4,810 | 4,760 | 4,775 | 280,500 | 4,775 |
| 2017-12-26 | 4,790 | 4,810 | 4,755 | 4,785 | 275,500 | 4,785 |
| 2017-12-25 | 4,870 | 4,880 | 4,805 | 4,830 | 383,000 | 4,830 |
| 2017-12-22 | 4,790 | 4,875 | 4,745 | 4,860 | 849,700 | 4,860 |
| 2017-12-21 | 4,755 | 4,760 | 4,705 | 4,720 | 730,800 | 4,720 |
| 2017-12-20 | 4,755 | 4,785 | 4,740 | 4,775 | 481,200 | 4,775 |
| 2017-12-19 | 4,700 | 4,785 | 4,700 | 4,775 | 696,000 | 4,775 |
| 2017-12-18 | 4,630 | 4,690 | 4,615 | 4,685 | 588,400 | 4,685 |
| 2017-12-15 | 4,675 | 4,685 | 4,575 | 4,585 | 638,900 | 4,585 |
| 2017-12-14 | 4,635 | 4,675 | 4,615 | 4,630 | 421,700 | 4,630 |
| 2017-12-13 | 4,730 | 4,740 | 4,640 | 4,660 | 445,500 | 4,660 |
| 2017-12-12 | 4,735 | 4,770 | 4,695 | 4,720 | 412,400 | 4,720 |
| 2017-12-11 | 4,760 | 4,765 | 4,675 | 4,735 | 422,600 | 4,735 |
| 2017-12-08 | 4,615 | 4,705 | 4,615 | 4,690 | 905,000 | 4,690 |
| 2017-12-07 | 4,520 | 4,620 | 4,505 | 4,580 | 763,900 | 4,580 |
| 2017-12-06 | 4,570 | 4,585 | 4,465 | 4,465 | 770,900 | 4,465 |
| 2017-12-05 | 4,600 | 4,645 | 4,555 | 4,635 | 478,600 | 4,635 |
| 2017-12-04 | 4,700 | 4,720 | 4,595 | 4,615 | 516,800 | 4,615 |
| 2017-12-01 | 4,635 | 4,695 | 4,615 | 4,675 | 728,500 | 4,675 |
| 2017-11-30 | 4,610 | 4,655 | 4,525 | 4,565 | 1,601,300 | 4,565 |
| 2017-11-29 | 4,655 | 4,685 | 4,575 | 4,595 | 648,700 | 4,595 |
| 2017-11-28 | 4,605 | 4,620 | 4,535 | 4,585 | 793,700 | 4,585 |
| 2017-11-27 | 4,755 | 4,755 | 4,620 | 4,630 | 1,069,000 | 4,630 |
| 2017-11-24 | 4,845 | 4,845 | 4,705 | 4,775 | 667,000 | 4,775 |
| 2017-11-22 | 4,840 | 4,915 | 4,805 | 4,890 | 747,100 | 4,890 |
| 2017-11-21 | 4,780 | 4,855 | 4,755 | 4,770 | 477,300 | 4,770 |
| 2017-11-20 | 4,850 | 4,885 | 4,715 | 4,735 | 666,800 | 4,735 |
| 2017-11-17 | 5,080 | 5,130 | 4,865 | 4,885 | 1,046,500 | 4,885 |
| 2017-11-16 | 4,810 | 4,895 | 4,755 | 4,880 | 598,700 | 4,880 |
| 2017-11-15 | 4,920 | 4,935 | 4,790 | 4,805 | 946,100 | 4,805 |
| 2017-11-13 | 4,985 | 4,995 | 4,935 | 4,935 | 511,200 | 4,935 |
| 2017-11-10 | 4,955 | 5,040 | 4,915 | 4,925 | 930,400 | 4,925 |
| 2017-11-09 | 5,080 | 5,180 | 4,960 | 5,050 | 839,500 | 5,050 |
| 2017-11-08 | 5,040 | 5,090 | 5,010 | 5,060 | 449,200 | 5,060 |
| 2017-11-07 | 4,955 | 5,100 | 4,925 | 5,100 | 905,700 | 5,100 |
| 2017-11-06 | 4,970 | 4,975 | 4,825 | 4,900 | 1,012,200 | 4,900 |
| 2017-11-02 | 5,080 | 5,080 | 4,960 | 4,990 | 1,009,800 | 4,990 |
| 2017-11-01 | 5,220 | 5,220 | 4,930 | 5,050 | 1,394,600 | 5,050 |
| 2017-10-31 | 4,730 | 4,820 | 4,720 | 4,740 | 645,000 | 4,740 |
| 2017-10-30 | 4,795 | 4,855 | 4,765 | 4,785 | 902,300 | 4,785 |
| 2017-10-27 | 4,785 | 4,790 | 4,720 | 4,770 | 413,600 | 4,770 |
| 2017-10-26 | 4,700 | 4,745 | 4,690 | 4,715 | 360,900 | 4,715 |
| 2017-10-25 | 4,845 | 4,850 | 4,655 | 4,690 | 655,800 | 4,690 |
| 2017-10-24 | 4,730 | 4,750 | 4,675 | 4,725 | 445,500 | 4,725 |
| 2017-10-23 | 4,785 | 4,790 | 4,685 | 4,725 | 874,400 | 4,725 |
| 2017-10-20 | 4,655 | 4,765 | 4,625 | 4,715 | 852,300 | 4,715 |
| 2017-10-19 | 4,650 | 4,675 | 4,600 | 4,660 | 558,100 | 4,660 |
| 2017-10-18 | 4,615 | 4,620 | 4,550 | 4,590 | 447,900 | 4,590 |
| 2017-10-17 | 4,555 | 4,620 | 4,550 | 4,590 | 407,900 | 4,590 |
| 2017-10-16 | 4,515 | 4,525 | 4,485 | 4,510 | 550,400 | 4,510 |
| 2017-10-13 | 4,480 | 4,575 | 4,450 | 4,560 | 785,300 | 4,560 |
| 2017-10-12 | 4,505 | 4,555 | 4,465 | 4,500 | 503,700 | 4,500 |
| 2017-10-11 | 4,400 | 4,455 | 4,365 | 4,440 | 589,800 | 4,440 |
| 2017-10-10 | 4,425 | 4,430 | 4,380 | 4,415 | 697,400 | 4,415 |
| 2017-10-06 | 4,485 | 4,500 | 4,440 | 4,440 | 457,200 | 4,440 |
| 2017-10-05 | 4,510 | 4,510 | 4,435 | 4,450 | 366,800 | 4,450 |
| 2017-10-04 | 4,475 | 4,530 | 4,475 | 4,525 | 347,100 | 4,525 |
| 2017-10-03 | 4,530 | 4,540 | 4,480 | 4,505 | 408,500 | 4,505 |
| 2017-10-02 | 4,500 | 4,505 | 4,455 | 4,485 | 342,800 | 4,485 |
| 2017-09-29 | 4,475 | 4,560 | 4,455 | 4,510 | 583,900 | 4,510 |
| 2017-09-28 | 4,475 | 4,485 | 4,415 | 4,470 | 678,000 | 4,470 |
| 2017-09-27 | 4,460 | 4,525 | 4,410 | 4,420 | 613,500 | 4,420 |
| 2017-09-26 | 895 | 899 | 885 | 892 | 3,261,000 | 4,460 |
| 2017-09-25 | 909 | 915 | 896 | 897 | 3,532,000 | 4,485 |
| 2017-09-22 | 907 | 907 | 898 | 900 | 2,829,000 | 4,500 |
| 2017-09-21 | 904 | 913 | 900 | 901 | 2,844,000 | 4,505 |
| 2017-09-20 | 900 | 901 | 889 | 895 | 2,622,000 | 4,475 |
| 2017-09-19 | 891 | 897 | 882 | 893 | 3,046,000 | 4,465 |
| 2017-09-15 | 878 | 883 | 872 | 876 | 3,338,000 | 4,380 |
| 2017-09-14 | 880 | 887 | 877 | 877 | 3,374,000 | 4,385 |
| 2017-09-13 | 875 | 885 | 872 | 874 | 2,894,000 | 4,370 |
| 2017-09-12 | 860 | 870 | 859 | 861 | 3,230,000 | 4,305 |
| 2017-09-11 | 827 | 857 | 824 | 847 | 4,393,000 | 4,235 |
| 2017-09-08 | 820 | 828 | 811 | 813 | 4,497,000 | 4,065 |
| 2017-09-07 | 811 | 818 | 805 | 817 | 3,412,000 | 4,085 |
| 2017-09-06 | 785 | 806 | 785 | 806 | 2,507,000 | 4,030 |
| 2017-09-05 | 806 | 806 | 794 | 799 | 1,886,000 | 3,995 |
| 2017-09-04 | 806 | 810 | 800 | 804 | 1,598,000 | 4,020 |
| 2017-09-01 | 823 | 823 | 811 | 812 | 2,148,000 | 4,060 |
| 2017-08-31 | 813 | 822 | 813 | 820 | 2,497,000 | 4,100 |
| 2017-08-30 | 805 | 811 | 800 | 806 | 2,643,000 | 4,030 |
| 2017-08-29 | 799 | 808 | 796 | 800 | 2,273,000 | 4,000 |
| 2017-08-28 | 823 | 823 | 804 | 807 | 2,552,000 | 4,035 |
| 2017-08-25 | 799 | 827 | 798 | 823 | 4,696,000 | 4,115 |
| 2017-08-24 | 788 | 796 | 787 | 789 | 2,032,000 | 3,945 |
| 2017-08-23 | 799 | 803 | 786 | 789 | 2,171,000 | 3,945 |
| 2017-08-22 | 784 | 793 | 783 | 792 | 2,622,000 | 3,960 |
| 2017-08-21 | 784 | 789 | 779 | 787 | 2,508,000 | 3,935 |
| 2017-08-18 | 792 | 795 | 784 | 785 | 3,176,000 | 3,925 |
| 2017-08-17 | 804 | 809 | 798 | 806 | 2,125,000 | 4,030 |
| 2017-08-16 | 806 | 817 | 803 | 806 | 2,536,000 | 4,030 |
| 2017-08-15 | 805 | 814 | 799 | 806 | 3,719,000 | 4,030 |
| 2017-08-14 | 792 | 803 | 788 | 790 | 3,393,000 | 3,950 |
| 2017-08-10 | 805 | 808 | 799 | 806 | 2,618,000 | 4,030 |
| 2017-08-09 | 804 | 807 | 795 | 805 | 3,184,000 | 4,025 |
| 2017-08-08 | 815 | 817 | 808 | 811 | 1,362,000 | 4,055 |
| 2017-08-07 | 820 | 822 | 810 | 815 | 2,185,000 | 4,075 |
| 2017-08-04 | 814 | 818 | 808 | 815 | 1,790,000 | 4,075 |
| 2017-08-03 | 823 | 823 | 810 | 819 | 2,401,000 | 4,095 |
| 2017-08-02 | 814 | 833 | 813 | 827 | 3,546,000 | 4,135 |
| 2017-08-01 | 826 | 827 | 805 | 810 | 4,794,000 | 4,050 |
| 2017-07-31 | 805 | 814 | 797 | 806 | 3,853,000 | 4,030 |
| 2017-07-28 | 812 | 812 | 799 | 804 | 2,171,000 | 4,020 |
| 2017-07-27 | 813 | 815 | 803 | 809 | 2,796,000 | 4,045 |
| 2017-07-26 | 813 | 824 | 812 | 818 | 3,766,000 | 4,090 |
| 2017-07-25 | 808 | 812 | 796 | 798 | 2,982,000 | 3,990 |
| 2017-07-24 | 818 | 818 | 803 | 810 | 3,432,000 | 4,050 |
| 2017-07-21 | 808 | 823 | 806 | 823 | 3,222,000 | 4,115 |
| 2017-07-20 | 797 | 809 | 791 | 809 | 2,446,000 | 4,045 |
| 2017-07-19 | 788 | 797 | 785 | 796 | 2,622,000 | 3,980 |
| 2017-07-18 | 794 | 794 | 783 | 790 | 2,401,000 | 3,950 |
| 2017-07-14 | 793 | 803 | 790 | 797 | 2,710,000 | 3,985 |
| 2017-07-13 | 792 | 793 | 782 | 787 | 2,898,000 | 3,935 |
| 2017-07-12 | 799 | 799 | 789 | 794 | 2,721,000 | 3,970 |
| 2017-07-11 | 777 | 802 | 776 | 802 | 5,565,000 | 4,010 |
| 2017-07-10 | 781 | 784 | 770 | 776 | 2,843,000 | 3,880 |
| 2017-07-07 | 762 | 771 | 761 | 771 | 3,384,000 | 3,855 |
| 2017-07-06 | 775 | 776 | 763 | 767 | 3,251,000 | 3,835 |
| 2017-07-05 | 764 | 780 | 763 | 779 | 3,987,000 | 3,895 |
| 2017-07-04 | 763 | 773 | 758 | 763 | 5,068,000 | 3,815 |
| 2017-07-03 | 748 | 752 | 745 | 750 | 3,092,000 | 3,750 |
| 2017-06-30 | 741 | 744 | 737 | 741 | 3,199,000 | 3,705 |
| 2017-06-29 | 757 | 758 | 744 | 749 | 2,380,000 | 3,745 |
| 2017-06-28 | 747 | 754 | 744 | 747 | 2,746,000 | 3,735 |
| 2017-06-27 | 745 | 751 | 741 | 746 | 2,903,000 | 3,730 |
| 2017-06-26 | 735 | 741 | 732 | 738 | 2,023,000 | 3,690 |
| 2017-06-23 | 730 | 737 | 727 | 737 | 2,764,000 | 3,685 |
| 2017-06-22 | 726 | 732 | 726 | 729 | 2,316,000 | 3,645 |
| 2017-06-21 | 737 | 739 | 724 | 727 | 3,947,000 | 3,635 |
| 2017-06-20 | 742 | 749 | 738 | 739 | 3,519,000 | 3,695 |
| 2017-06-19 | 733 | 738 | 727 | 730 | 3,670,000 | 3,650 |
| 2017-06-16 | 718 | 733 | 718 | 731 | 7,297,000 | 3,655 |
| 2017-06-15 | 718 | 719 | 699 | 710 | 4,955,000 | 3,550 |
| 2017-06-14 | 725 | 728 | 717 | 722 | 3,521,000 | 3,610 |
| 2017-06-13 | 729 | 732 | 719 | 720 | 4,256,000 | 3,600 |
| 2017-06-12 | 731 | 739 | 723 | 728 | 4,017,000 | 3,640 |
| 2017-06-09 | 730 | 736 | 724 | 735 | 5,032,000 | 3,675 |
| 2017-06-08 | 730 | 734 | 724 | 731 | 4,952,000 | 3,655 |
| 2017-06-07 | 715 | 727 | 712 | 726 | 3,987,000 | 3,630 |
| 2017-06-06 | 723 | 727 | 716 | 718 | 4,017,000 | 3,590 |
| 2017-06-05 | 747 | 752 | 726 | 727 | 5,107,000 | 3,635 |
| 2017-06-02 | 736 | 763 | 736 | 759 | 7,504,000 | 3,795 |
| 2017-06-01 | 720 | 728 | 717 | 726 | 4,739,000 | 3,630 |
| 2017-05-31 | 725 | 725 | 717 | 722 | 6,722,000 | 3,610 |
| 2017-05-30 | 714 | 727 | 711 | 727 | 3,261,000 | 3,635 |
| 2017-05-29 | 710 | 718 | 707 | 716 | 2,491,000 | 3,580 |
| 2017-05-26 | 722 | 722 | 712 | 713 | 3,387,000 | 3,565 |
| 2017-05-25 | 718 | 725 | 714 | 719 | 3,991,000 | 3,595 |
| 2017-05-24 | 720 | 724 | 712 | 716 | 3,609,000 | 3,580 |
| 2017-05-23 | 707 | 719 | 706 | 713 | 5,869,000 | 3,565 |
| 2017-05-22 | 697 | 701 | 695 | 701 | 2,447,000 | 3,505 |
| 2017-05-19 | 690 | 694 | 684 | 692 | 3,365,000 | 3,460 |
| 2017-05-18 | 692 | 695 | 683 | 688 | 4,978,000 | 3,440 |
| 2017-05-17 | 711 | 712 | 702 | 705 | 3,820,000 | 3,525 |
| 2017-05-16 | 722 | 726 | 711 | 721 | 4,431,000 | 3,605 |
| 2017-05-15 | 728 | 730 | 715 | 717 | 3,247,000 | 3,585 |
| 2017-05-12 | 741 | 741 | 724 | 735 | 5,519,000 | 3,675 |
| 2017-05-11 | 769 | 769 | 734 | 741 | 7,538,000 | 3,705 |
| 2017-05-10 | 768 | 783 | 761 | 770 | 6,825,000 | 3,850 |
| 2017-05-09 | 803 | 803 | 788 | 789 | 2,856,000 | 3,945 |
| 2017-05-08 | 815 | 815 | 796 | 800 | 4,560,000 | 4,000 |
| 2017-05-02 | 782 | 788 | 780 | 785 | 2,371,000 | 3,925 |
| 2017-05-01 | 777 | 784 | 773 | 783 | 1,755,000 | 3,915 |
| 2017-04-28 | 789 | 793 | 771 | 777 | 4,061,000 | 3,885 |
| 2017-04-27 | 786 | 789 | 781 | 788 | 2,964,000 | 3,940 |
| 2017-04-26 | 775 | 790 | 775 | 787 | 5,407,000 | 3,935 |
| 2017-04-25 | 742 | 762 | 739 | 760 | 3,841,000 | 3,800 |
| 2017-04-24 | 748 | 754 | 737 | 743 | 3,316,000 | 3,715 |
| 2017-04-21 | 733 | 737 | 729 | 734 | 3,380,000 | 3,670 |
| 2017-04-20 | 713 | 731 | 705 | 724 | 5,991,000 | 3,620 |
| 2017-04-19 | 716 | 727 | 712 | 720 | 5,669,000 | 3,600 |
| 2017-04-18 | 732 | 740 | 720 | 723 | 3,528,000 | 3,615 |
| 2017-04-17 | 723 | 729 | 713 | 724 | 2,861,000 | 3,620 |
| 2017-04-14 | 732 | 738 | 725 | 730 | 3,098,000 | 3,650 |
| 2017-04-13 | 725 | 738 | 722 | 736 | 3,336,000 | 3,680 |
| 2017-04-12 | 750 | 753 | 738 | 740 | 4,682,000 | 3,700 |
| 2017-04-11 | 765 | 768 | 759 | 763 | 3,041,000 | 3,815 |
| 2017-04-10 | 758 | 772 | 755 | 769 | 4,243,000 | 3,845 |
| 2017-04-07 | 758 | 766 | 750 | 755 | 5,300,000 | 3,775 |
| 2017-04-06 | 757 | 760 | 742 | 749 | 4,991,000 | 3,745 |
| 2017-04-05 | 764 | 768 | 753 | 757 | 3,387,000 | 3,785 |
| 2017-04-04 | 761 | 769 | 754 | 762 | 4,634,000 | 3,810 |
| 2017-04-03 | 775 | 776 | 765 | 769 | 4,434,000 | 3,845 |
| 2017-03-31 | 790 | 796 | 776 | 776 | 5,145,000 | 3,880 |
| 2017-03-30 | 789 | 794 | 777 | 777 | 2,883,000 | 3,885 |
| 2017-03-29 | 785 | 794 | 780 | 792 | 3,622,000 | 3,960 |
| 2017-03-28 | 794 | 798 | 788 | 792 | 3,077,000 | 3,960 |
| 2017-03-27 | 788 | 791 | 782 | 784 | 3,236,000 | 3,920 |
| 2017-03-24 | 791 | 807 | 791 | 803 | 3,529,000 | 4,015 |
| 2017-03-23 | 796 | 797 | 782 | 791 | 5,009,000 | 3,955 |
| 2017-03-22 | 821 | 828 | 804 | 804 | 5,126,000 | 4,020 |
| 2017-03-21 | 834 | 852 | 831 | 849 | 3,049,000 | 4,245 |
| 2017-03-17 | 838 | 848 | 836 | 843 | 3,415,000 | 4,215 |
| 2017-03-16 | 835 | 847 | 832 | 845 | 2,916,000 | 4,225 |
| 2017-03-15 | 848 | 852 | 836 | 836 | 2,341,000 | 4,180 |
| 2017-03-14 | 848 | 850 | 844 | 849 | 1,760,000 | 4,245 |
| 2017-03-13 | 858 | 859 | 844 | 845 | 2,279,000 | 4,225 |
| 2017-03-10 | 844 | 857 | 841 | 856 | 4,764,000 | 4,280 |
| 2017-03-09 | 834 | 842 | 833 | 837 | 2,491,000 | 4,185 |
| 2017-03-08 | 831 | 838 | 825 | 827 | 3,129,000 | 4,135 |
| 2017-03-07 | 828 | 835 | 827 | 831 | 2,766,000 | 4,155 |
| 2017-03-06 | 836 | 839 | 826 | 831 | 2,422,000 | 4,155 |
| 2017-03-03 | 837 | 844 | 829 | 836 | 3,597,000 | 4,180 |
| 2017-03-02 | 844 | 857 | 833 | 838 | 6,711,000 | 4,190 |
| 2017-03-01 | 794 | 822 | 784 | 814 | 5,414,000 | 4,070 |
| 2017-02-28 | 798 | 808 | 794 | 795 | 4,713,000 | 3,975 |
| 2017-02-27 | 791 | 795 | 777 | 787 | 5,135,000 | 3,935 |
| 2017-02-24 | 820 | 822 | 791 | 794 | 5,963,000 | 3,970 |
| 2017-02-23 | 835 | 839 | 828 | 835 | 2,742,000 | 4,175 |
| 2017-02-22 | 830 | 837 | 828 | 834 | 2,822,000 | 4,170 |
| 2017-02-21 | 824 | 830 | 820 | 824 | 2,032,000 | 4,120 |
| 2017-02-20 | 824 | 829 | 815 | 823 | 1,823,000 | 4,115 |
| 2017-02-17 | 821 | 832 | 816 | 827 | 3,938,000 | 4,135 |
| 2017-02-16 | 830 | 835 | 825 | 829 | 2,959,000 | 4,145 |
| 2017-02-15 | 811 | 837 | 811 | 830 | 3,576,000 | 4,150 |
| 2017-02-14 | 814 | 820 | 807 | 808 | 2,933,000 | 4,040 |
| 2017-02-13 | 820 | 821 | 813 | 814 | 3,172,000 | 4,070 |
| 2017-02-10 | 802 | 814 | 795 | 813 | 4,252,000 | 4,065 |
| 2017-02-09 | 788 | 790 | 780 | 781 | 3,008,000 | 3,905 |
| 2017-02-08 | 789 | 797 | 785 | 797 | 2,678,000 | 3,985 |
| 2017-02-07 | 782 | 793 | 777 | 788 | 3,465,000 | 3,940 |
| 2017-02-06 | 800 | 800 | 790 | 791 | 3,737,000 | 3,955 |
| 2017-02-03 | 797 | 800 | 786 | 790 | 3,608,000 | 3,950 |
| 2017-02-02 | 807 | 810 | 793 | 797 | 6,051,000 | 3,985 |
| 2017-02-01 | 785 | 802 | 785 | 801 | 6,788,000 | 4,005 |
| 2017-01-31 | 785 | 789 | 777 | 778 | 4,079,000 | 3,890 |
| 2017-01-30 | 792 | 796 | 786 | 795 | 2,736,000 | 3,975 |
| 2017-01-27 | 816 | 821 | 792 | 796 | 5,055,000 | 3,980 |
| 2017-01-26 | 793 | 809 | 793 | 808 | 6,053,000 | 4,040 |
| 2017-01-25 | 775 | 788 | 773 | 778 | 5,242,000 | 3,890 |
| 2017-01-24 | 753 | 763 | 747 | 759 | 4,011,000 | 3,795 |
| 2017-01-23 | 763 | 764 | 754 | 755 | 4,091,000 | 3,775 |
| 2017-01-20 | 755 | 777 | 755 | 774 | 3,629,000 | 3,870 |
| 2017-01-19 | 751 | 764 | 747 | 754 | 4,989,000 | 3,770 |
| 2017-01-18 | 743 | 763 | 738 | 761 | 4,386,000 | 3,805 |
| 2017-01-17 | 770 | 773 | 753 | 755 | 3,593,000 | 3,775 |
| 2017-01-16 | 778 | 781 | 763 | 767 | 3,291,000 | 3,835 |
| 2017-01-13 | 780 | 784 | 772 | 779 | 3,763,000 | 3,895 |
| 2017-01-12 | 779 | 782 | 766 | 780 | 4,558,000 | 3,900 |
| 2017-01-11 | 761 | 786 | 761 | 781 | 5,587,000 | 3,905 |
| 2017-01-10 | 750 | 759 | 744 | 755 | 4,505,000 | 3,775 |
| 2017-01-06 | 759 | 763 | 748 | 753 | 5,174,000 | 3,765 |
| 2017-01-05 | 784 | 788 | 771 | 774 | 3,897,000 | 3,870 |
| 2017-01-04 | 765 | 794 | 763 | 794 | 4,691,000 | 3,970 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
