6339 新東工業(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 | 1,450 | 1,450 | 1,436 | 1,440 | 74,600 | 1,440 |
| 2017-12-28 | 1,453 | 1,469 | 1,444 | 1,450 | 80,800 | 1,450 |
| 2017-12-27 | 1,458 | 1,458 | 1,443 | 1,452 | 103,000 | 1,452 |
| 2017-12-26 | 1,494 | 1,494 | 1,449 | 1,452 | 79,400 | 1,452 |
| 2017-12-25 | 1,493 | 1,497 | 1,469 | 1,478 | 108,000 | 1,478 |
| 2017-12-22 | 1,459 | 1,496 | 1,458 | 1,477 | 259,400 | 1,477 |
| 2017-12-21 | 1,450 | 1,458 | 1,435 | 1,458 | 229,600 | 1,458 |
| 2017-12-20 | 1,437 | 1,471 | 1,431 | 1,455 | 244,200 | 1,455 |
| 2017-12-19 | 1,419 | 1,438 | 1,412 | 1,432 | 146,800 | 1,432 |
| 2017-12-18 | 1,417 | 1,426 | 1,411 | 1,413 | 169,200 | 1,413 |
| 2017-12-15 | 1,408 | 1,413 | 1,391 | 1,392 | 156,600 | 1,392 |
| 2017-12-14 | 1,412 | 1,418 | 1,399 | 1,408 | 112,400 | 1,408 |
| 2017-12-13 | 1,430 | 1,454 | 1,404 | 1,409 | 231,200 | 1,409 |
| 2017-12-12 | 1,414 | 1,430 | 1,410 | 1,421 | 85,500 | 1,421 |
| 2017-12-11 | 1,421 | 1,422 | 1,405 | 1,414 | 106,600 | 1,414 |
| 2017-12-08 | 1,416 | 1,434 | 1,405 | 1,414 | 189,400 | 1,414 |
| 2017-12-07 | 1,416 | 1,428 | 1,403 | 1,411 | 151,800 | 1,411 |
| 2017-12-06 | 1,392 | 1,426 | 1,392 | 1,404 | 168,100 | 1,404 |
| 2017-12-05 | 1,407 | 1,417 | 1,395 | 1,404 | 208,700 | 1,404 |
| 2017-12-04 | 1,420 | 1,434 | 1,416 | 1,417 | 171,200 | 1,417 |
| 2017-12-01 | 1,387 | 1,420 | 1,383 | 1,416 | 273,100 | 1,416 |
| 2017-11-30 | 1,397 | 1,402 | 1,371 | 1,375 | 174,900 | 1,375 |
| 2017-11-29 | 1,433 | 1,438 | 1,397 | 1,399 | 297,400 | 1,399 |
| 2017-11-28 | 1,444 | 1,454 | 1,426 | 1,439 | 207,600 | 1,439 |
| 2017-11-27 | 1,460 | 1,460 | 1,425 | 1,445 | 246,800 | 1,445 |
| 2017-11-24 | 1,430 | 1,448 | 1,416 | 1,441 | 218,400 | 1,441 |
| 2017-11-22 | 1,439 | 1,443 | 1,419 | 1,426 | 310,800 | 1,426 |
| 2017-11-21 | 1,402 | 1,415 | 1,390 | 1,411 | 230,600 | 1,411 |
| 2017-11-20 | 1,380 | 1,408 | 1,353 | 1,385 | 447,400 | 1,385 |
| 2017-11-17 | 1,430 | 1,435 | 1,372 | 1,379 | 356,800 | 1,379 |
| 2017-11-16 | 1,437 | 1,483 | 1,370 | 1,380 | 656,200 | 1,380 |
| 2017-11-15 | 1,352 | 1,357 | 1,312 | 1,317 | 126,900 | 1,317 |
| 2017-11-13 | 1,370 | 1,370 | 1,339 | 1,342 | 80,500 | 1,342 |
| 2017-11-10 | 1,335 | 1,374 | 1,335 | 1,368 | 180,700 | 1,368 |
| 2017-11-09 | 1,345 | 1,365 | 1,308 | 1,335 | 163,300 | 1,335 |
| 2017-11-08 | 1,334 | 1,339 | 1,320 | 1,336 | 84,900 | 1,336 |
| 2017-11-07 | 1,300 | 1,339 | 1,298 | 1,331 | 106,400 | 1,331 |
| 2017-11-06 | 1,293 | 1,310 | 1,290 | 1,300 | 105,500 | 1,300 |
| 2017-11-02 | 1,313 | 1,313 | 1,288 | 1,295 | 98,200 | 1,295 |
| 2017-11-01 | 1,328 | 1,329 | 1,310 | 1,313 | 86,800 | 1,313 |
| 2017-10-31 | 1,302 | 1,319 | 1,298 | 1,316 | 96,900 | 1,316 |
| 2017-10-30 | 1,322 | 1,323 | 1,297 | 1,302 | 118,900 | 1,302 |
| 2017-10-27 | 1,307 | 1,316 | 1,296 | 1,313 | 116,300 | 1,313 |
| 2017-10-26 | 1,295 | 1,308 | 1,292 | 1,304 | 79,200 | 1,304 |
| 2017-10-25 | 1,301 | 1,304 | 1,283 | 1,288 | 93,000 | 1,288 |
| 2017-10-24 | 1,278 | 1,309 | 1,276 | 1,300 | 101,400 | 1,300 |
| 2017-10-23 | 1,290 | 1,295 | 1,255 | 1,274 | 143,500 | 1,274 |
| 2017-10-20 | 1,283 | 1,286 | 1,274 | 1,278 | 72,900 | 1,278 |
| 2017-10-19 | 1,285 | 1,285 | 1,269 | 1,276 | 98,200 | 1,276 |
| 2017-10-18 | 1,289 | 1,289 | 1,268 | 1,277 | 88,300 | 1,277 |
| 2017-10-17 | 1,295 | 1,299 | 1,285 | 1,292 | 70,400 | 1,292 |
| 2017-10-16 | 1,283 | 1,293 | 1,277 | 1,281 | 73,800 | 1,281 |
| 2017-10-13 | 1,276 | 1,282 | 1,269 | 1,274 | 119,000 | 1,274 |
| 2017-10-12 | 1,275 | 1,286 | 1,266 | 1,274 | 94,800 | 1,274 |
| 2017-10-11 | 1,271 | 1,275 | 1,258 | 1,261 | 82,400 | 1,261 |
| 2017-10-10 | 1,285 | 1,307 | 1,268 | 1,271 | 121,200 | 1,271 |
| 2017-10-06 | 1,258 | 1,268 | 1,248 | 1,259 | 83,500 | 1,259 |
| 2017-10-05 | 1,244 | 1,244 | 1,231 | 1,238 | 90,700 | 1,238 |
| 2017-10-04 | 1,238 | 1,251 | 1,232 | 1,241 | 100,600 | 1,241 |
| 2017-10-03 | 1,242 | 1,242 | 1,219 | 1,225 | 88,600 | 1,225 |
| 2017-10-02 | 1,228 | 1,244 | 1,219 | 1,235 | 111,100 | 1,235 |
| 2017-09-29 | 1,228 | 1,231 | 1,212 | 1,217 | 96,000 | 1,217 |
| 2017-09-28 | 1,223 | 1,231 | 1,211 | 1,227 | 100,500 | 1,227 |
| 2017-09-27 | 1,215 | 1,230 | 1,210 | 1,211 | 173,000 | 1,211 |
| 2017-09-26 | 1,226 | 1,247 | 1,222 | 1,223 | 384,400 | 1,223 |
| 2017-09-25 | 1,223 | 1,270 | 1,223 | 1,239 | 287,700 | 1,239 |
| 2017-09-22 | 1,266 | 1,267 | 1,250 | 1,250 | 128,700 | 1,250 |
| 2017-09-21 | 1,254 | 1,288 | 1,247 | 1,270 | 182,300 | 1,270 |
| 2017-09-20 | 1,232 | 1,261 | 1,231 | 1,251 | 154,900 | 1,251 |
| 2017-09-19 | 1,250 | 1,268 | 1,220 | 1,234 | 220,400 | 1,234 |
| 2017-09-15 | 1,221 | 1,238 | 1,217 | 1,224 | 252,500 | 1,224 |
| 2017-09-14 | 1,196 | 1,218 | 1,183 | 1,202 | 131,000 | 1,202 |
| 2017-09-13 | 1,183 | 1,202 | 1,183 | 1,195 | 115,100 | 1,195 |
| 2017-09-12 | 1,183 | 1,200 | 1,178 | 1,183 | 117,300 | 1,183 |
| 2017-09-11 | 1,183 | 1,189 | 1,169 | 1,171 | 87,300 | 1,171 |
| 2017-09-08 | 1,162 | 1,169 | 1,156 | 1,162 | 109,800 | 1,162 |
| 2017-09-07 | 1,168 | 1,174 | 1,156 | 1,164 | 103,000 | 1,164 |
| 2017-09-06 | 1,122 | 1,161 | 1,113 | 1,158 | 100,100 | 1,158 |
| 2017-09-05 | 1,162 | 1,162 | 1,125 | 1,125 | 133,400 | 1,125 |
| 2017-09-04 | 1,182 | 1,182 | 1,150 | 1,162 | 107,600 | 1,162 |
| 2017-09-01 | 1,175 | 1,202 | 1,172 | 1,187 | 147,300 | 1,187 |
| 2017-08-31 | 1,183 | 1,197 | 1,167 | 1,170 | 118,800 | 1,170 |
| 2017-08-30 | 1,168 | 1,172 | 1,162 | 1,168 | 69,100 | 1,168 |
| 2017-08-29 | 1,155 | 1,175 | 1,155 | 1,162 | 93,000 | 1,162 |
| 2017-08-28 | 1,177 | 1,177 | 1,148 | 1,156 | 73,100 | 1,156 |
| 2017-08-25 | 1,163 | 1,188 | 1,163 | 1,168 | 79,700 | 1,168 |
| 2017-08-24 | 1,159 | 1,175 | 1,159 | 1,160 | 49,000 | 1,160 |
| 2017-08-23 | 1,194 | 1,203 | 1,154 | 1,162 | 92,500 | 1,162 |
| 2017-08-22 | 1,144 | 1,185 | 1,142 | 1,172 | 87,700 | 1,172 |
| 2017-08-21 | 1,130 | 1,159 | 1,127 | 1,147 | 81,700 | 1,147 |
| 2017-08-18 | 1,142 | 1,145 | 1,114 | 1,115 | 95,300 | 1,115 |
| 2017-08-17 | 1,171 | 1,176 | 1,159 | 1,160 | 38,800 | 1,160 |
| 2017-08-16 | 1,169 | 1,189 | 1,169 | 1,171 | 60,500 | 1,171 |
| 2017-08-15 | 1,196 | 1,200 | 1,171 | 1,171 | 79,900 | 1,171 |
| 2017-08-14 | 1,163 | 1,210 | 1,159 | 1,192 | 212,200 | 1,192 |
| 2017-08-10 | 1,136 | 1,173 | 1,136 | 1,163 | 106,200 | 1,163 |
| 2017-08-09 | 1,175 | 1,178 | 1,127 | 1,130 | 137,000 | 1,130 |
| 2017-08-08 | 1,191 | 1,206 | 1,172 | 1,178 | 105,200 | 1,178 |
| 2017-08-07 | 1,206 | 1,236 | 1,200 | 1,234 | 109,400 | 1,234 |
| 2017-08-04 | 1,185 | 1,202 | 1,179 | 1,196 | 50,000 | 1,196 |
| 2017-08-03 | 1,185 | 1,186 | 1,171 | 1,182 | 49,700 | 1,182 |
| 2017-08-02 | 1,179 | 1,193 | 1,179 | 1,185 | 46,000 | 1,185 |
| 2017-08-01 | 1,165 | 1,177 | 1,165 | 1,172 | 76,900 | 1,172 |
| 2017-07-31 | 1,190 | 1,194 | 1,156 | 1,163 | 100,900 | 1,163 |
| 2017-07-28 | 1,191 | 1,194 | 1,176 | 1,191 | 74,200 | 1,191 |
| 2017-07-27 | 1,197 | 1,207 | 1,191 | 1,195 | 56,700 | 1,195 |
| 2017-07-26 | 1,201 | 1,208 | 1,182 | 1,190 | 42,600 | 1,190 |
| 2017-07-25 | 1,220 | 1,227 | 1,190 | 1,191 | 71,300 | 1,191 |
| 2017-07-24 | 1,171 | 1,219 | 1,164 | 1,217 | 103,300 | 1,217 |
| 2017-07-21 | 1,168 | 1,183 | 1,168 | 1,177 | 48,600 | 1,177 |
| 2017-07-20 | 1,170 | 1,177 | 1,166 | 1,172 | 38,000 | 1,172 |
| 2017-07-19 | 1,168 | 1,176 | 1,163 | 1,171 | 32,500 | 1,171 |
| 2017-07-18 | 1,176 | 1,180 | 1,164 | 1,168 | 44,300 | 1,168 |
| 2017-07-14 | 1,165 | 1,183 | 1,165 | 1,176 | 54,400 | 1,176 |
| 2017-07-13 | 1,169 | 1,171 | 1,156 | 1,160 | 43,200 | 1,160 |
| 2017-07-12 | 1,171 | 1,175 | 1,158 | 1,162 | 49,400 | 1,162 |
| 2017-07-11 | 1,165 | 1,174 | 1,156 | 1,172 | 54,300 | 1,172 |
| 2017-07-10 | 1,165 | 1,168 | 1,154 | 1,154 | 57,600 | 1,154 |
| 2017-07-07 | 1,151 | 1,161 | 1,145 | 1,145 | 43,700 | 1,145 |
| 2017-07-06 | 1,162 | 1,171 | 1,160 | 1,164 | 38,100 | 1,164 |
| 2017-07-05 | 1,151 | 1,167 | 1,151 | 1,163 | 73,800 | 1,163 |
| 2017-07-04 | 1,183 | 1,183 | 1,153 | 1,157 | 60,800 | 1,157 |
| 2017-07-03 | 1,176 | 1,189 | 1,167 | 1,167 | 59,300 | 1,167 |
| 2017-06-30 | 1,163 | 1,166 | 1,149 | 1,165 | 83,300 | 1,165 |
| 2017-06-29 | 1,152 | 1,169 | 1,151 | 1,165 | 66,500 | 1,165 |
| 2017-06-28 | 1,154 | 1,158 | 1,134 | 1,136 | 53,700 | 1,136 |
| 2017-06-27 | 1,142 | 1,154 | 1,141 | 1,152 | 65,200 | 1,152 |
| 2017-06-26 | 1,133 | 1,149 | 1,133 | 1,141 | 26,700 | 1,141 |
| 2017-06-23 | 1,146 | 1,149 | 1,130 | 1,132 | 66,400 | 1,132 |
| 2017-06-22 | 1,146 | 1,154 | 1,141 | 1,146 | 63,200 | 1,146 |
| 2017-06-21 | 1,150 | 1,157 | 1,142 | 1,142 | 56,700 | 1,142 |
| 2017-06-20 | 1,150 | 1,160 | 1,140 | 1,150 | 70,100 | 1,150 |
| 2017-06-19 | 1,127 | 1,139 | 1,125 | 1,131 | 54,600 | 1,131 |
| 2017-06-16 | 1,120 | 1,138 | 1,120 | 1,127 | 61,800 | 1,127 |
| 2017-06-15 | 1,119 | 1,126 | 1,108 | 1,108 | 76,500 | 1,108 |
| 2017-06-14 | 1,126 | 1,135 | 1,123 | 1,123 | 68,800 | 1,123 |
| 2017-06-13 | 1,124 | 1,131 | 1,119 | 1,119 | 35,700 | 1,119 |
| 2017-06-12 | 1,128 | 1,137 | 1,121 | 1,121 | 66,100 | 1,121 |
| 2017-06-09 | 1,132 | 1,146 | 1,126 | 1,128 | 75,400 | 1,128 |
| 2017-06-08 | 1,141 | 1,146 | 1,127 | 1,127 | 70,500 | 1,127 |
| 2017-06-07 | 1,135 | 1,155 | 1,135 | 1,150 | 83,100 | 1,150 |
| 2017-06-06 | 1,167 | 1,167 | 1,139 | 1,139 | 59,500 | 1,139 |
| 2017-06-05 | 1,167 | 1,167 | 1,151 | 1,162 | 96,300 | 1,162 |
| 2017-06-02 | 1,155 | 1,185 | 1,155 | 1,173 | 130,000 | 1,173 |
| 2017-06-01 | 1,127 | 1,149 | 1,127 | 1,147 | 63,600 | 1,147 |
| 2017-05-31 | 1,120 | 1,130 | 1,115 | 1,126 | 113,600 | 1,126 |
| 2017-05-30 | 1,102 | 1,130 | 1,102 | 1,128 | 57,800 | 1,128 |
| 2017-05-29 | 1,115 | 1,132 | 1,109 | 1,109 | 36,000 | 1,109 |
| 2017-05-26 | 1,150 | 1,156 | 1,123 | 1,124 | 50,000 | 1,124 |
| 2017-05-25 | 1,145 | 1,168 | 1,145 | 1,150 | 71,300 | 1,150 |
| 2017-05-24 | 1,123 | 1,151 | 1,119 | 1,143 | 97,600 | 1,143 |
| 2017-05-23 | 1,108 | 1,123 | 1,105 | 1,109 | 40,800 | 1,109 |
| 2017-05-22 | 1,100 | 1,103 | 1,093 | 1,100 | 79,800 | 1,100 |
| 2017-05-19 | 1,098 | 1,104 | 1,075 | 1,096 | 115,300 | 1,096 |
| 2017-05-18 | 1,104 | 1,113 | 1,098 | 1,098 | 98,900 | 1,098 |
| 2017-05-17 | 1,123 | 1,129 | 1,111 | 1,126 | 71,900 | 1,126 |
| 2017-05-16 | 1,126 | 1,135 | 1,112 | 1,134 | 83,000 | 1,134 |
| 2017-05-15 | 1,129 | 1,137 | 1,114 | 1,114 | 63,900 | 1,114 |
| 2017-05-12 | 1,109 | 1,152 | 1,100 | 1,132 | 236,100 | 1,132 |
| 2017-05-11 | 1,045 | 1,052 | 1,034 | 1,049 | 66,100 | 1,049 |
| 2017-05-10 | 1,030 | 1,038 | 1,027 | 1,034 | 45,100 | 1,034 |
| 2017-05-09 | 1,027 | 1,028 | 1,023 | 1,028 | 44,300 | 1,028 |
| 2017-05-08 | 1,005 | 1,025 | 1,002 | 1,022 | 94,200 | 1,022 |
| 2017-05-02 | 986 | 1,000 | 986 | 994 | 59,700 | 994 |
| 2017-05-01 | 982 | 985 | 976 | 985 | 47,500 | 985 |
| 2017-04-28 | 967 | 977 | 967 | 970 | 39,200 | 970 |
| 2017-04-27 | 960 | 974 | 960 | 967 | 63,700 | 967 |
| 2017-04-26 | 949 | 959 | 946 | 959 | 51,600 | 959 |
| 2017-04-25 | 916 | 942 | 916 | 936 | 42,100 | 936 |
| 2017-04-24 | 915 | 925 | 911 | 914 | 45,700 | 914 |
| 2017-04-21 | 900 | 905 | 897 | 903 | 32,700 | 903 |
| 2017-04-20 | 888 | 897 | 885 | 893 | 47,400 | 893 |
| 2017-04-19 | 886 | 902 | 886 | 890 | 70,900 | 890 |
| 2017-04-18 | 887 | 898 | 882 | 893 | 56,600 | 893 |
| 2017-04-17 | 878 | 884 | 872 | 878 | 47,600 | 878 |
| 2017-04-14 | 896 | 899 | 887 | 887 | 47,000 | 887 |
| 2017-04-13 | 899 | 905 | 888 | 902 | 63,500 | 902 |
| 2017-04-12 | 913 | 913 | 901 | 909 | 35,200 | 909 |
| 2017-04-11 | 922 | 926 | 907 | 918 | 46,100 | 918 |
| 2017-04-10 | 941 | 951 | 925 | 935 | 48,900 | 935 |
| 2017-04-07 | 927 | 949 | 925 | 940 | 65,000 | 940 |
| 2017-04-06 | 931 | 934 | 916 | 924 | 76,800 | 924 |
| 2017-04-05 | 932 | 946 | 932 | 943 | 59,200 | 943 |
| 2017-04-04 | 956 | 956 | 926 | 930 | 94,600 | 930 |
| 2017-04-03 | 970 | 976 | 954 | 966 | 54,500 | 966 |
| 2017-03-31 | 978 | 992 | 967 | 967 | 76,900 | 967 |
| 2017-03-30 | 975 | 978 | 968 | 972 | 42,900 | 972 |
| 2017-03-29 | 974 | 982 | 965 | 980 | 61,900 | 980 |
| 2017-03-28 | 975 | 992 | 961 | 992 | 114,800 | 992 |
| 2017-03-27 | 966 | 967 | 956 | 963 | 64,200 | 963 |
| 2017-03-24 | 975 | 982 | 966 | 980 | 58,900 | 980 |
| 2017-03-23 | 980 | 983 | 966 | 978 | 60,100 | 978 |
| 2017-03-22 | 1,010 | 1,013 | 982 | 983 | 82,200 | 983 |
| 2017-03-21 | 1,032 | 1,033 | 1,012 | 1,020 | 55,400 | 1,020 |
| 2017-03-17 | 1,025 | 1,042 | 1,020 | 1,039 | 84,200 | 1,039 |
| 2017-03-16 | 1,015 | 1,039 | 1,011 | 1,036 | 50,800 | 1,036 |
| 2017-03-15 | 1,028 | 1,032 | 1,018 | 1,021 | 24,900 | 1,021 |
| 2017-03-14 | 1,042 | 1,042 | 1,028 | 1,035 | 18,600 | 1,035 |
| 2017-03-13 | 1,054 | 1,054 | 1,035 | 1,040 | 37,600 | 1,040 |
| 2017-03-10 | 1,049 | 1,054 | 1,033 | 1,054 | 85,200 | 1,054 |
| 2017-03-09 | 1,023 | 1,031 | 1,012 | 1,025 | 28,500 | 1,025 |
| 2017-03-08 | 1,018 | 1,032 | 1,012 | 1,017 | 33,100 | 1,017 |
| 2017-03-07 | 1,021 | 1,034 | 1,020 | 1,024 | 23,300 | 1,024 |
| 2017-03-06 | 1,024 | 1,029 | 1,019 | 1,025 | 34,800 | 1,025 |
| 2017-03-03 | 1,033 | 1,036 | 1,024 | 1,028 | 21,600 | 1,028 |
| 2017-03-02 | 1,040 | 1,041 | 1,027 | 1,037 | 35,300 | 1,037 |
| 2017-03-01 | 1,034 | 1,034 | 1,010 | 1,021 | 32,800 | 1,021 |
| 2017-02-28 | 1,037 | 1,048 | 1,016 | 1,032 | 83,300 | 1,032 |
| 2017-02-27 | 1,016 | 1,036 | 1,004 | 1,029 | 43,700 | 1,029 |
| 2017-02-24 | 1,023 | 1,039 | 1,014 | 1,024 | 30,400 | 1,024 |
| 2017-02-23 | 1,038 | 1,041 | 1,009 | 1,023 | 36,500 | 1,023 |
| 2017-02-22 | 1,037 | 1,042 | 1,026 | 1,035 | 33,800 | 1,035 |
| 2017-02-21 | 1,037 | 1,041 | 1,023 | 1,026 | 74,700 | 1,026 |
| 2017-02-20 | 1,051 | 1,051 | 1,022 | 1,037 | 40,400 | 1,037 |
| 2017-02-17 | 1,056 | 1,062 | 1,047 | 1,055 | 62,800 | 1,055 |
| 2017-02-16 | 1,058 | 1,070 | 1,055 | 1,065 | 31,600 | 1,065 |
| 2017-02-15 | 1,071 | 1,072 | 1,062 | 1,065 | 35,000 | 1,065 |
| 2017-02-14 | 1,051 | 1,066 | 1,050 | 1,060 | 61,000 | 1,060 |
| 2017-02-13 | 1,029 | 1,046 | 1,029 | 1,045 | 35,600 | 1,045 |
| 2017-02-10 | 1,030 | 1,038 | 1,015 | 1,023 | 66,100 | 1,023 |
| 2017-02-09 | 1,005 | 1,015 | 991 | 1,010 | 67,600 | 1,010 |
| 2017-02-08 | 1,003 | 1,013 | 998 | 1,011 | 18,400 | 1,011 |
| 2017-02-07 | 1,008 | 1,018 | 1,005 | 1,012 | 23,600 | 1,012 |
| 2017-02-06 | 1,024 | 1,032 | 1,015 | 1,016 | 24,300 | 1,016 |
| 2017-02-03 | 1,022 | 1,030 | 1,010 | 1,018 | 35,900 | 1,018 |
| 2017-02-02 | 1,027 | 1,038 | 1,017 | 1,025 | 84,800 | 1,025 |
| 2017-02-01 | 1,024 | 1,034 | 1,020 | 1,028 | 38,600 | 1,028 |
| 2017-01-31 | 1,028 | 1,037 | 1,019 | 1,028 | 39,700 | 1,028 |
| 2017-01-30 | 1,047 | 1,053 | 1,030 | 1,043 | 42,300 | 1,043 |
| 2017-01-27 | 1,050 | 1,070 | 1,041 | 1,047 | 91,800 | 1,047 |
| 2017-01-26 | 1,030 | 1,040 | 1,015 | 1,038 | 58,800 | 1,038 |
| 2017-01-25 | 1,007 | 1,022 | 1,000 | 1,019 | 41,400 | 1,019 |
| 2017-01-24 | 993 | 1,000 | 982 | 994 | 32,700 | 994 |
| 2017-01-23 | 988 | 1,006 | 971 | 998 | 36,200 | 998 |
| 2017-01-20 | 1,007 | 1,010 | 991 | 1,002 | 76,700 | 1,002 |
| 2017-01-19 | 1,003 | 1,021 | 1,000 | 1,015 | 41,700 | 1,015 |
| 2017-01-18 | 999 | 1,006 | 971 | 991 | 41,800 | 991 |
| 2017-01-17 | 1,000 | 1,002 | 990 | 999 | 37,400 | 999 |
| 2017-01-16 | 1,014 | 1,023 | 1,000 | 1,006 | 23,200 | 1,006 |
| 2017-01-13 | 1,020 | 1,026 | 1,014 | 1,019 | 32,700 | 1,019 |
| 2017-01-12 | 1,033 | 1,033 | 1,010 | 1,023 | 53,400 | 1,023 |
| 2017-01-11 | 1,035 | 1,041 | 1,025 | 1,033 | 29,700 | 1,033 |
| 2017-01-10 | 1,055 | 1,055 | 1,013 | 1,026 | 90,800 | 1,026 |
| 2017-01-06 | 1,050 | 1,068 | 1,047 | 1,066 | 48,100 | 1,066 |
| 2017-01-05 | 1,049 | 1,067 | 1,022 | 1,056 | 92,300 | 1,056 |
| 2017-01-04 | 1,018 | 1,045 | 1,016 | 1,042 | 67,400 | 1,042 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1990-03-27]1株→1.05株 [1984-10-27]1株→1.1株 [1983-04-26]1株→1.05株
