6459 大和冷機工業(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 | 1,301 | 1,309 | 1,291 | 1,293 | 23,900 | 1,293 |
| 2017-12-28 | 1,318 | 1,320 | 1,298 | 1,300 | 32,600 | 1,300 |
| 2017-12-27 | 1,321 | 1,328 | 1,304 | 1,311 | 28,900 | 1,311 |
| 2017-12-26 | 1,353 | 1,353 | 1,324 | 1,325 | 32,700 | 1,325 |
| 2017-12-25 | 1,355 | 1,367 | 1,346 | 1,352 | 64,900 | 1,352 |
| 2017-12-22 | 1,385 | 1,394 | 1,371 | 1,383 | 90,400 | 1,383 |
| 2017-12-21 | 1,370 | 1,388 | 1,368 | 1,384 | 73,000 | 1,384 |
| 2017-12-20 | 1,336 | 1,373 | 1,334 | 1,370 | 41,500 | 1,370 |
| 2017-12-19 | 1,369 | 1,381 | 1,351 | 1,363 | 132,400 | 1,363 |
| 2017-12-18 | 1,370 | 1,380 | 1,369 | 1,379 | 56,700 | 1,379 |
| 2017-12-15 | 1,328 | 1,355 | 1,323 | 1,353 | 145,400 | 1,353 |
| 2017-12-14 | 1,334 | 1,344 | 1,330 | 1,338 | 44,500 | 1,338 |
| 2017-12-13 | 1,343 | 1,346 | 1,326 | 1,327 | 51,900 | 1,327 |
| 2017-12-12 | 1,316 | 1,349 | 1,316 | 1,336 | 90,200 | 1,336 |
| 2017-12-11 | 1,305 | 1,328 | 1,301 | 1,327 | 58,900 | 1,327 |
| 2017-12-08 | 1,284 | 1,312 | 1,284 | 1,312 | 122,500 | 1,312 |
| 2017-12-07 | 1,239 | 1,287 | 1,237 | 1,286 | 137,700 | 1,286 |
| 2017-12-06 | 1,242 | 1,255 | 1,233 | 1,233 | 32,900 | 1,233 |
| 2017-12-05 | 1,238 | 1,258 | 1,238 | 1,252 | 88,000 | 1,252 |
| 2017-12-04 | 1,259 | 1,259 | 1,245 | 1,248 | 78,600 | 1,248 |
| 2017-12-01 | 1,254 | 1,254 | 1,240 | 1,248 | 60,000 | 1,248 |
| 2017-11-30 | 1,267 | 1,267 | 1,238 | 1,251 | 62,500 | 1,251 |
| 2017-11-29 | 1,270 | 1,281 | 1,263 | 1,269 | 79,100 | 1,269 |
| 2017-11-28 | 1,270 | 1,270 | 1,252 | 1,258 | 37,300 | 1,258 |
| 2017-11-27 | 1,265 | 1,265 | 1,253 | 1,258 | 27,500 | 1,258 |
| 2017-11-24 | 1,277 | 1,277 | 1,259 | 1,265 | 40,400 | 1,265 |
| 2017-11-22 | 1,263 | 1,278 | 1,253 | 1,277 | 75,800 | 1,277 |
| 2017-11-21 | 1,255 | 1,261 | 1,251 | 1,253 | 39,400 | 1,253 |
| 2017-11-20 | 1,246 | 1,261 | 1,240 | 1,258 | 67,800 | 1,258 |
| 2017-11-17 | 1,295 | 1,295 | 1,249 | 1,250 | 69,500 | 1,250 |
| 2017-11-16 | 1,288 | 1,302 | 1,282 | 1,292 | 46,700 | 1,292 |
| 2017-11-15 | 1,295 | 1,314 | 1,290 | 1,297 | 114,800 | 1,297 |
| 2017-11-13 | 1,323 | 1,343 | 1,318 | 1,323 | 95,600 | 1,323 |
| 2017-11-10 | 1,326 | 1,356 | 1,326 | 1,330 | 97,600 | 1,330 |
| 2017-11-09 | 1,334 | 1,365 | 1,331 | 1,349 | 93,300 | 1,349 |
| 2017-11-08 | 1,330 | 1,344 | 1,317 | 1,338 | 85,200 | 1,338 |
| 2017-11-07 | 1,308 | 1,332 | 1,296 | 1,331 | 83,100 | 1,331 |
| 2017-11-06 | 1,284 | 1,320 | 1,281 | 1,316 | 102,500 | 1,316 |
| 2017-11-02 | 1,262 | 1,292 | 1,262 | 1,286 | 117,900 | 1,286 |
| 2017-11-01 | 1,278 | 1,286 | 1,258 | 1,259 | 93,900 | 1,259 |
| 2017-10-31 | 1,273 | 1,275 | 1,260 | 1,271 | 44,200 | 1,271 |
| 2017-10-30 | 1,268 | 1,274 | 1,259 | 1,265 | 98,200 | 1,265 |
| 2017-10-27 | 1,246 | 1,273 | 1,245 | 1,273 | 67,200 | 1,273 |
| 2017-10-26 | 1,248 | 1,264 | 1,247 | 1,252 | 69,800 | 1,252 |
| 2017-10-25 | 1,250 | 1,253 | 1,231 | 1,244 | 77,000 | 1,244 |
| 2017-10-24 | 1,242 | 1,262 | 1,236 | 1,246 | 94,600 | 1,246 |
| 2017-10-23 | 1,248 | 1,248 | 1,235 | 1,243 | 86,300 | 1,243 |
| 2017-10-20 | 1,229 | 1,240 | 1,228 | 1,240 | 89,100 | 1,240 |
| 2017-10-19 | 1,225 | 1,234 | 1,214 | 1,234 | 63,800 | 1,234 |
| 2017-10-18 | 1,224 | 1,237 | 1,221 | 1,236 | 93,100 | 1,236 |
| 2017-10-17 | 1,202 | 1,221 | 1,196 | 1,220 | 73,300 | 1,220 |
| 2017-10-16 | 1,182 | 1,205 | 1,182 | 1,198 | 33,900 | 1,198 |
| 2017-10-13 | 1,178 | 1,191 | 1,174 | 1,187 | 46,900 | 1,187 |
| 2017-10-12 | 1,176 | 1,182 | 1,169 | 1,178 | 37,300 | 1,178 |
| 2017-10-11 | 1,190 | 1,190 | 1,168 | 1,172 | 34,200 | 1,172 |
| 2017-10-10 | 1,174 | 1,182 | 1,174 | 1,179 | 47,100 | 1,179 |
| 2017-10-06 | 1,170 | 1,189 | 1,157 | 1,167 | 58,500 | 1,167 |
| 2017-10-05 | 1,178 | 1,184 | 1,167 | 1,173 | 47,900 | 1,173 |
| 2017-10-04 | 1,186 | 1,196 | 1,176 | 1,183 | 56,600 | 1,183 |
| 2017-10-03 | 1,200 | 1,202 | 1,177 | 1,186 | 47,600 | 1,186 |
| 2017-10-02 | 1,208 | 1,212 | 1,180 | 1,190 | 73,400 | 1,190 |
| 2017-09-29 | 1,209 | 1,215 | 1,196 | 1,202 | 121,100 | 1,202 |
| 2017-09-28 | 1,212 | 1,212 | 1,198 | 1,210 | 106,400 | 1,210 |
| 2017-09-27 | 1,200 | 1,202 | 1,189 | 1,201 | 66,700 | 1,201 |
| 2017-09-26 | 1,210 | 1,210 | 1,182 | 1,190 | 81,800 | 1,190 |
| 2017-09-25 | 1,221 | 1,228 | 1,207 | 1,213 | 101,900 | 1,213 |
| 2017-09-22 | 1,230 | 1,230 | 1,215 | 1,220 | 43,500 | 1,220 |
| 2017-09-21 | 1,241 | 1,252 | 1,234 | 1,237 | 50,500 | 1,237 |
| 2017-09-20 | 1,228 | 1,254 | 1,228 | 1,241 | 93,200 | 1,241 |
| 2017-09-19 | 1,228 | 1,237 | 1,217 | 1,234 | 140,200 | 1,234 |
| 2017-09-15 | 1,192 | 1,235 | 1,192 | 1,229 | 150,000 | 1,229 |
| 2017-09-14 | 1,200 | 1,209 | 1,195 | 1,199 | 50,700 | 1,199 |
| 2017-09-13 | 1,200 | 1,200 | 1,182 | 1,197 | 40,700 | 1,197 |
| 2017-09-12 | 1,191 | 1,195 | 1,176 | 1,193 | 39,000 | 1,193 |
| 2017-09-11 | 1,198 | 1,198 | 1,170 | 1,172 | 35,800 | 1,172 |
| 2017-09-08 | 1,179 | 1,183 | 1,166 | 1,170 | 67,700 | 1,170 |
| 2017-09-07 | 1,208 | 1,223 | 1,184 | 1,190 | 61,900 | 1,190 |
| 2017-09-06 | 1,195 | 1,195 | 1,170 | 1,188 | 66,700 | 1,188 |
| 2017-09-05 | 1,244 | 1,244 | 1,203 | 1,211 | 58,000 | 1,211 |
| 2017-09-04 | 1,268 | 1,277 | 1,236 | 1,243 | 133,700 | 1,243 |
| 2017-09-01 | 1,200 | 1,324 | 1,200 | 1,281 | 327,600 | 1,281 |
| 2017-08-31 | 1,200 | 1,206 | 1,186 | 1,189 | 45,400 | 1,189 |
| 2017-08-30 | 1,200 | 1,201 | 1,186 | 1,200 | 51,800 | 1,200 |
| 2017-08-29 | 1,186 | 1,204 | 1,184 | 1,201 | 71,700 | 1,201 |
| 2017-08-28 | 1,174 | 1,198 | 1,167 | 1,193 | 116,400 | 1,193 |
| 2017-08-25 | 1,194 | 1,200 | 1,170 | 1,172 | 38,800 | 1,172 |
| 2017-08-24 | 1,192 | 1,205 | 1,185 | 1,194 | 77,800 | 1,194 |
| 2017-08-23 | 1,209 | 1,218 | 1,188 | 1,201 | 72,500 | 1,201 |
| 2017-08-22 | 1,187 | 1,201 | 1,183 | 1,194 | 55,600 | 1,194 |
| 2017-08-21 | 1,155 | 1,191 | 1,154 | 1,186 | 44,900 | 1,186 |
| 2017-08-18 | 1,158 | 1,158 | 1,141 | 1,144 | 60,500 | 1,144 |
| 2017-08-17 | 1,169 | 1,180 | 1,164 | 1,165 | 36,800 | 1,165 |
| 2017-08-16 | 1,167 | 1,178 | 1,159 | 1,172 | 58,600 | 1,172 |
| 2017-08-15 | 1,194 | 1,194 | 1,170 | 1,173 | 58,900 | 1,173 |
| 2017-08-14 | 1,184 | 1,203 | 1,184 | 1,195 | 71,000 | 1,195 |
| 2017-08-10 | 1,197 | 1,204 | 1,184 | 1,204 | 115,200 | 1,204 |
| 2017-08-09 | 1,222 | 1,233 | 1,183 | 1,207 | 108,600 | 1,207 |
| 2017-08-08 | 1,199 | 1,248 | 1,199 | 1,246 | 121,000 | 1,246 |
| 2017-08-07 | 1,273 | 1,280 | 1,255 | 1,259 | 69,300 | 1,259 |
| 2017-08-04 | 1,265 | 1,273 | 1,255 | 1,265 | 48,600 | 1,265 |
| 2017-08-03 | 1,257 | 1,269 | 1,253 | 1,269 | 43,100 | 1,269 |
| 2017-08-02 | 1,260 | 1,269 | 1,239 | 1,264 | 60,000 | 1,264 |
| 2017-08-01 | 1,262 | 1,279 | 1,253 | 1,260 | 41,700 | 1,260 |
| 2017-07-31 | 1,283 | 1,283 | 1,256 | 1,259 | 43,000 | 1,259 |
| 2017-07-28 | 1,291 | 1,291 | 1,272 | 1,283 | 45,200 | 1,283 |
| 2017-07-27 | 1,279 | 1,303 | 1,274 | 1,292 | 36,300 | 1,292 |
| 2017-07-26 | 1,298 | 1,301 | 1,269 | 1,278 | 50,100 | 1,278 |
| 2017-07-25 | 1,314 | 1,319 | 1,295 | 1,299 | 35,300 | 1,299 |
| 2017-07-24 | 1,304 | 1,314 | 1,286 | 1,314 | 40,800 | 1,314 |
| 2017-07-21 | 1,275 | 1,315 | 1,274 | 1,312 | 54,400 | 1,312 |
| 2017-07-20 | 1,267 | 1,283 | 1,263 | 1,281 | 42,300 | 1,281 |
| 2017-07-19 | 1,251 | 1,266 | 1,249 | 1,259 | 48,900 | 1,259 |
| 2017-07-18 | 1,268 | 1,270 | 1,237 | 1,262 | 57,300 | 1,262 |
| 2017-07-14 | 1,264 | 1,283 | 1,262 | 1,274 | 35,200 | 1,274 |
| 2017-07-13 | 1,256 | 1,277 | 1,256 | 1,268 | 22,100 | 1,268 |
| 2017-07-12 | 1,251 | 1,271 | 1,251 | 1,260 | 24,500 | 1,260 |
| 2017-07-11 | 1,250 | 1,269 | 1,250 | 1,266 | 23,500 | 1,266 |
| 2017-07-10 | 1,231 | 1,263 | 1,231 | 1,259 | 69,400 | 1,259 |
| 2017-07-07 | 1,210 | 1,237 | 1,210 | 1,222 | 46,400 | 1,222 |
| 2017-07-06 | 1,210 | 1,233 | 1,210 | 1,215 | 43,300 | 1,215 |
| 2017-07-05 | 1,215 | 1,231 | 1,212 | 1,224 | 37,000 | 1,224 |
| 2017-07-04 | 1,241 | 1,249 | 1,217 | 1,221 | 49,900 | 1,221 |
| 2017-07-03 | 1,225 | 1,238 | 1,223 | 1,226 | 33,000 | 1,226 |
| 2017-06-30 | 1,237 | 1,237 | 1,218 | 1,225 | 47,400 | 1,225 |
| 2017-06-29 | 1,245 | 1,257 | 1,226 | 1,249 | 58,200 | 1,249 |
| 2017-06-28 | 1,231 | 1,248 | 1,227 | 1,235 | 27,600 | 1,235 |
| 2017-06-27 | 1,235 | 1,254 | 1,235 | 1,249 | 41,700 | 1,249 |
| 2017-06-26 | 1,219 | 1,240 | 1,218 | 1,235 | 20,900 | 1,235 |
| 2017-06-23 | 1,225 | 1,228 | 1,219 | 1,223 | 38,900 | 1,223 |
| 2017-06-22 | 1,226 | 1,226 | 1,215 | 1,217 | 31,100 | 1,217 |
| 2017-06-21 | 1,225 | 1,236 | 1,216 | 1,221 | 43,000 | 1,221 |
| 2017-06-20 | 1,224 | 1,233 | 1,220 | 1,225 | 44,800 | 1,225 |
| 2017-06-19 | 1,225 | 1,237 | 1,220 | 1,222 | 40,700 | 1,222 |
| 2017-06-16 | 1,211 | 1,235 | 1,210 | 1,233 | 74,100 | 1,233 |
| 2017-06-15 | 1,197 | 1,213 | 1,195 | 1,201 | 37,900 | 1,201 |
| 2017-06-14 | 1,201 | 1,213 | 1,200 | 1,202 | 43,300 | 1,202 |
| 2017-06-13 | 1,200 | 1,212 | 1,200 | 1,203 | 46,900 | 1,203 |
| 2017-06-12 | 1,209 | 1,217 | 1,205 | 1,212 | 29,800 | 1,212 |
| 2017-06-09 | 1,221 | 1,228 | 1,209 | 1,222 | 71,400 | 1,222 |
| 2017-06-08 | 1,212 | 1,223 | 1,208 | 1,211 | 42,300 | 1,211 |
| 2017-06-07 | 1,215 | 1,218 | 1,201 | 1,205 | 88,000 | 1,205 |
| 2017-06-06 | 1,262 | 1,262 | 1,222 | 1,224 | 88,400 | 1,224 |
| 2017-06-05 | 1,268 | 1,282 | 1,257 | 1,266 | 101,300 | 1,266 |
| 2017-06-02 | 1,248 | 1,292 | 1,239 | 1,289 | 169,900 | 1,289 |
| 2017-06-01 | 1,217 | 1,254 | 1,210 | 1,251 | 75,100 | 1,251 |
| 2017-05-31 | 1,212 | 1,219 | 1,206 | 1,213 | 58,100 | 1,213 |
| 2017-05-30 | 1,207 | 1,224 | 1,204 | 1,219 | 36,800 | 1,219 |
| 2017-05-29 | 1,232 | 1,234 | 1,218 | 1,218 | 40,400 | 1,218 |
| 2017-05-26 | 1,240 | 1,254 | 1,227 | 1,232 | 92,600 | 1,232 |
| 2017-05-25 | 1,212 | 1,243 | 1,212 | 1,240 | 139,900 | 1,240 |
| 2017-05-24 | 1,200 | 1,210 | 1,197 | 1,210 | 76,000 | 1,210 |
| 2017-05-23 | 1,188 | 1,196 | 1,181 | 1,194 | 148,000 | 1,194 |
| 2017-05-22 | 1,180 | 1,192 | 1,169 | 1,187 | 94,900 | 1,187 |
| 2017-05-19 | 1,183 | 1,183 | 1,166 | 1,178 | 93,000 | 1,178 |
| 2017-05-18 | 1,180 | 1,180 | 1,163 | 1,173 | 46,000 | 1,173 |
| 2017-05-17 | 1,201 | 1,203 | 1,192 | 1,196 | 72,500 | 1,196 |
| 2017-05-16 | 1,218 | 1,230 | 1,181 | 1,211 | 177,200 | 1,211 |
| 2017-05-15 | 1,158 | 1,185 | 1,157 | 1,158 | 138,000 | 1,158 |
| 2017-05-12 | 1,195 | 1,206 | 1,180 | 1,206 | 116,800 | 1,206 |
| 2017-05-11 | 1,166 | 1,215 | 1,166 | 1,186 | 216,400 | 1,186 |
| 2017-05-10 | 1,141 | 1,185 | 1,141 | 1,160 | 160,300 | 1,160 |
| 2017-05-09 | 1,122 | 1,141 | 1,116 | 1,130 | 168,700 | 1,130 |
| 2017-05-08 | 1,108 | 1,120 | 1,098 | 1,118 | 173,900 | 1,118 |
| 2017-05-02 | 1,092 | 1,108 | 1,083 | 1,084 | 74,600 | 1,084 |
| 2017-05-01 | 1,096 | 1,100 | 1,089 | 1,097 | 45,500 | 1,097 |
| 2017-04-28 | 1,105 | 1,111 | 1,096 | 1,098 | 65,300 | 1,098 |
| 2017-04-27 | 1,111 | 1,115 | 1,106 | 1,107 | 70,500 | 1,107 |
| 2017-04-26 | 1,128 | 1,128 | 1,109 | 1,111 | 79,700 | 1,111 |
| 2017-04-25 | 1,111 | 1,127 | 1,103 | 1,107 | 87,800 | 1,107 |
| 2017-04-24 | 1,120 | 1,142 | 1,108 | 1,111 | 96,400 | 1,111 |
| 2017-04-21 | 1,086 | 1,104 | 1,086 | 1,103 | 74,700 | 1,103 |
| 2017-04-20 | 1,078 | 1,093 | 1,070 | 1,081 | 103,400 | 1,081 |
| 2017-04-19 | 1,080 | 1,101 | 1,074 | 1,074 | 81,000 | 1,074 |
| 2017-04-18 | 1,094 | 1,102 | 1,081 | 1,084 | 39,100 | 1,084 |
| 2017-04-17 | 1,078 | 1,092 | 1,076 | 1,082 | 31,200 | 1,082 |
| 2017-04-14 | 1,099 | 1,100 | 1,073 | 1,077 | 45,300 | 1,077 |
| 2017-04-13 | 1,082 | 1,095 | 1,076 | 1,093 | 48,200 | 1,093 |
| 2017-04-12 | 1,098 | 1,113 | 1,087 | 1,099 | 47,200 | 1,099 |
| 2017-04-11 | 1,101 | 1,117 | 1,096 | 1,105 | 53,800 | 1,105 |
| 2017-04-10 | 1,114 | 1,136 | 1,100 | 1,104 | 72,400 | 1,104 |
| 2017-04-07 | 1,111 | 1,130 | 1,104 | 1,108 | 56,300 | 1,108 |
| 2017-04-06 | 1,150 | 1,150 | 1,108 | 1,110 | 97,100 | 1,110 |
| 2017-04-05 | 1,154 | 1,178 | 1,152 | 1,162 | 71,000 | 1,162 |
| 2017-04-04 | 1,160 | 1,171 | 1,151 | 1,161 | 112,500 | 1,161 |
| 2017-04-03 | 1,163 | 1,181 | 1,152 | 1,173 | 103,100 | 1,173 |
| 2017-03-31 | 1,186 | 1,191 | 1,158 | 1,158 | 107,300 | 1,158 |
| 2017-03-30 | 1,181 | 1,196 | 1,168 | 1,173 | 64,700 | 1,173 |
| 2017-03-29 | 1,192 | 1,192 | 1,171 | 1,180 | 75,400 | 1,180 |
| 2017-03-28 | 1,179 | 1,200 | 1,169 | 1,195 | 109,500 | 1,195 |
| 2017-03-27 | 1,190 | 1,209 | 1,167 | 1,172 | 100,300 | 1,172 |
| 2017-03-24 | 1,136 | 1,185 | 1,132 | 1,173 | 131,400 | 1,173 |
| 2017-03-23 | 1,124 | 1,142 | 1,119 | 1,136 | 76,000 | 1,136 |
| 2017-03-22 | 1,117 | 1,141 | 1,110 | 1,132 | 81,100 | 1,132 |
| 2017-03-21 | 1,134 | 1,154 | 1,131 | 1,144 | 88,000 | 1,144 |
| 2017-03-17 | 1,087 | 1,132 | 1,087 | 1,132 | 195,400 | 1,132 |
| 2017-03-16 | 1,063 | 1,089 | 1,062 | 1,089 | 90,100 | 1,089 |
| 2017-03-15 | 1,080 | 1,080 | 1,066 | 1,074 | 57,700 | 1,074 |
| 2017-03-14 | 1,081 | 1,087 | 1,055 | 1,081 | 56,600 | 1,081 |
| 2017-03-13 | 1,088 | 1,089 | 1,075 | 1,079 | 38,400 | 1,079 |
| 2017-03-10 | 1,092 | 1,092 | 1,064 | 1,079 | 93,400 | 1,079 |
| 2017-03-09 | 1,069 | 1,069 | 1,055 | 1,062 | 39,400 | 1,062 |
| 2017-03-08 | 1,065 | 1,072 | 1,056 | 1,061 | 76,700 | 1,061 |
| 2017-03-07 | 1,060 | 1,071 | 1,055 | 1,063 | 73,400 | 1,063 |
| 2017-03-06 | 1,053 | 1,070 | 1,048 | 1,058 | 139,400 | 1,058 |
| 2017-03-03 | 1,062 | 1,070 | 1,056 | 1,060 | 61,800 | 1,060 |
| 2017-03-02 | 1,090 | 1,090 | 1,057 | 1,062 | 118,700 | 1,062 |
| 2017-03-01 | 1,053 | 1,072 | 1,045 | 1,060 | 181,700 | 1,060 |
| 2017-02-28 | 1,062 | 1,083 | 999 | 1,059 | 180,900 | 1,059 |
| 2017-02-27 | 1,062 | 1,076 | 1,047 | 1,062 | 116,500 | 1,062 |
| 2017-02-24 | 1,049 | 1,065 | 1,031 | 1,062 | 102,400 | 1,062 |
| 2017-02-23 | 1,060 | 1,063 | 1,051 | 1,060 | 91,500 | 1,060 |
| 2017-02-22 | 1,052 | 1,067 | 1,040 | 1,062 | 130,500 | 1,062 |
| 2017-02-21 | 1,026 | 1,056 | 1,022 | 1,052 | 108,700 | 1,052 |
| 2017-02-20 | 1,024 | 1,029 | 1,009 | 1,026 | 71,800 | 1,026 |
| 2017-02-17 | 996 | 1,025 | 996 | 1,021 | 108,300 | 1,021 |
| 2017-02-16 | 994 | 1,011 | 994 | 1,007 | 76,500 | 1,007 |
| 2017-02-15 | 1,000 | 1,018 | 992 | 1,000 | 158,800 | 1,000 |
| 2017-02-14 | 1,025 | 1,039 | 1,007 | 1,009 | 91,300 | 1,009 |
| 2017-02-13 | 1,012 | 1,024 | 1,008 | 1,024 | 80,500 | 1,024 |
| 2017-02-10 | 985 | 1,006 | 984 | 1,006 | 80,900 | 1,006 |
| 2017-02-09 | 975 | 979 | 969 | 978 | 119,100 | 978 |
| 2017-02-08 | 976 | 981 | 972 | 980 | 83,800 | 980 |
| 2017-02-07 | 980 | 984 | 976 | 982 | 112,000 | 982 |
| 2017-02-06 | 982 | 985 | 974 | 983 | 90,800 | 983 |
| 2017-02-03 | 974 | 979 | 971 | 977 | 102,400 | 977 |
| 2017-02-02 | 978 | 978 | 974 | 976 | 89,200 | 976 |
| 2017-02-01 | 970 | 979 | 970 | 977 | 67,200 | 977 |
| 2017-01-31 | 964 | 983 | 961 | 980 | 88,700 | 980 |
| 2017-01-30 | 975 | 978 | 968 | 974 | 73,000 | 974 |
| 2017-01-27 | 999 | 999 | 981 | 981 | 58,100 | 981 |
| 2017-01-26 | 980 | 997 | 979 | 995 | 62,200 | 995 |
| 2017-01-25 | 972 | 976 | 968 | 974 | 87,400 | 974 |
| 2017-01-24 | 970 | 973 | 968 | 971 | 88,200 | 971 |
| 2017-01-23 | 970 | 979 | 970 | 976 | 54,200 | 976 |
| 2017-01-20 | 964 | 975 | 964 | 970 | 89,700 | 970 |
| 2017-01-19 | 973 | 978 | 965 | 972 | 90,100 | 972 |
| 2017-01-18 | 975 | 976 | 959 | 972 | 102,100 | 972 |
| 2017-01-17 | 967 | 986 | 962 | 979 | 95,100 | 979 |
| 2017-01-16 | 974 | 976 | 961 | 972 | 136,700 | 972 |
| 2017-01-13 | 960 | 977 | 960 | 975 | 193,400 | 975 |
| 2017-01-12 | 965 | 968 | 954 | 968 | 175,200 | 968 |
| 2017-01-11 | 943 | 964 | 935 | 962 | 221,700 | 962 |
| 2017-01-10 | 935 | 942 | 921 | 942 | 211,700 | 942 |
| 2017-01-06 | 910 | 936 | 907 | 935 | 228,100 | 935 |
| 2017-01-05 | 905 | 913 | 905 | 913 | 86,100 | 913 |
| 2017-01-04 | 892 | 910 | 892 | 908 | 110,400 | 908 |
分割・併合履歴 ： [1994-12-27]1株→1.2株 [1993-06-25]1株→1.2株 [1990-12-25]1株→1.2株 [1988-06-27]1株→1.1株 [1985-12-26]1株→1.1株