6516 山洋電気(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 | 8,180 | 8,230 | 8,050 | 8,080 | 29,200 | 8,080 |
| 2017-12-28 | 8,080 | 8,190 | 8,080 | 8,090 | 19,000 | 8,090 |
| 2017-12-27 | 8,090 | 8,220 | 8,080 | 8,140 | 23,800 | 8,140 |
| 2017-12-26 | 8,250 | 8,290 | 8,080 | 8,090 | 25,300 | 8,090 |
| 2017-12-25 | 8,200 | 8,280 | 8,160 | 8,240 | 16,300 | 8,240 |
| 2017-12-22 | 8,090 | 8,270 | 8,080 | 8,200 | 42,200 | 8,200 |
| 2017-12-21 | 8,000 | 8,140 | 7,920 | 8,130 | 57,000 | 8,130 |
| 2017-12-20 | 7,850 | 7,990 | 7,780 | 7,900 | 46,200 | 7,900 |
| 2017-12-19 | 8,000 | 8,040 | 7,880 | 7,930 | 18,800 | 7,930 |
| 2017-12-18 | 7,950 | 8,050 | 7,890 | 7,990 | 44,200 | 7,990 |
| 2017-12-15 | 7,910 | 7,930 | 7,810 | 7,850 | 32,800 | 7,850 |
| 2017-12-14 | 7,760 | 7,940 | 7,730 | 7,930 | 28,700 | 7,930 |
| 2017-12-13 | 7,980 | 7,980 | 7,720 | 7,760 | 24,400 | 7,760 |
| 2017-12-12 | 8,000 | 8,010 | 7,850 | 7,880 | 28,600 | 7,880 |
| 2017-12-11 | 8,230 | 8,230 | 7,870 | 7,970 | 48,800 | 7,970 |
| 2017-12-08 | 7,980 | 8,190 | 7,930 | 8,180 | 64,500 | 8,180 |
| 2017-12-07 | 7,760 | 8,040 | 7,760 | 7,920 | 49,200 | 7,920 |
| 2017-12-06 | 7,900 | 7,910 | 7,710 | 7,730 | 40,100 | 7,730 |
| 2017-12-05 | 8,060 | 8,110 | 7,990 | 8,000 | 28,900 | 8,000 |
| 2017-12-04 | 8,220 | 8,270 | 8,130 | 8,130 | 36,400 | 8,130 |
| 2017-12-01 | 8,190 | 8,320 | 8,160 | 8,210 | 44,400 | 8,210 |
| 2017-11-30 | 8,300 | 8,310 | 8,100 | 8,150 | 68,000 | 8,150 |
| 2017-11-29 | 8,350 | 8,350 | 8,230 | 8,280 | 34,400 | 8,280 |
| 2017-11-28 | 8,450 | 8,470 | 8,180 | 8,200 | 49,800 | 8,200 |
| 2017-11-27 | 8,550 | 8,600 | 8,330 | 8,500 | 66,700 | 8,500 |
| 2017-11-24 | 8,600 | 8,600 | 8,270 | 8,370 | 106,100 | 8,370 |
| 2017-11-22 | 8,210 | 8,620 | 8,180 | 8,470 | 179,700 | 8,470 |
| 2017-11-21 | 7,950 | 8,060 | 7,910 | 8,010 | 51,800 | 8,010 |
| 2017-11-20 | 7,800 | 8,050 | 7,700 | 7,840 | 60,700 | 7,840 |
| 2017-11-17 | 7,880 | 7,980 | 7,750 | 7,780 | 64,900 | 7,780 |
| 2017-11-16 | 7,640 | 7,810 | 7,620 | 7,750 | 40,600 | 7,750 |
| 2017-11-15 | 7,920 | 7,930 | 7,630 | 7,670 | 73,900 | 7,670 |
| 2017-11-13 | 7,990 | 8,130 | 7,930 | 8,090 | 89,800 | 8,090 |
| 2017-11-10 | 7,660 | 7,910 | 7,640 | 7,870 | 57,800 | 7,870 |
| 2017-11-09 | 8,080 | 8,090 | 7,740 | 7,850 | 83,000 | 7,850 |
| 2017-11-08 | 7,950 | 8,160 | 7,920 | 8,120 | 68,900 | 8,120 |
| 2017-11-07 | 7,660 | 8,060 | 7,610 | 7,950 | 83,100 | 7,950 |
| 2017-11-06 | 7,700 | 7,720 | 7,550 | 7,660 | 85,800 | 7,660 |
| 2017-11-02 | 8,020 | 8,090 | 7,750 | 7,810 | 130,200 | 7,810 |
| 2017-11-01 | 7,520 | 8,040 | 7,450 | 8,030 | 165,600 | 8,030 |
| 2017-10-31 | 7,220 | 7,620 | 7,220 | 7,500 | 193,000 | 7,500 |
| 2017-10-30 | 6,790 | 6,860 | 6,670 | 6,820 | 92,900 | 6,820 |
| 2017-10-27 | 6,600 | 6,730 | 6,600 | 6,700 | 55,100 | 6,700 |
| 2017-10-26 | 6,530 | 6,720 | 6,530 | 6,590 | 52,000 | 6,590 |
| 2017-10-25 | 6,460 | 6,640 | 6,370 | 6,610 | 86,600 | 6,610 |
| 2017-10-24 | 6,240 | 6,470 | 6,200 | 6,460 | 47,100 | 6,460 |
| 2017-10-23 | 6,250 | 6,340 | 6,220 | 6,310 | 41,100 | 6,310 |
| 2017-10-20 | 6,230 | 6,230 | 6,140 | 6,150 | 17,400 | 6,150 |
| 2017-10-19 | 6,240 | 6,290 | 6,180 | 6,230 | 24,700 | 6,230 |
| 2017-10-18 | 6,300 | 6,300 | 6,170 | 6,200 | 32,500 | 6,200 |
| 2017-10-17 | 6,370 | 6,400 | 6,230 | 6,300 | 40,200 | 6,300 |
| 2017-10-16 | 6,320 | 6,420 | 6,270 | 6,410 | 51,600 | 6,410 |
| 2017-10-13 | 6,200 | 6,280 | 6,170 | 6,270 | 47,500 | 6,270 |
| 2017-10-12 | 6,240 | 6,270 | 6,120 | 6,150 | 46,500 | 6,150 |
| 2017-10-11 | 6,200 | 6,250 | 6,120 | 6,180 | 28,100 | 6,180 |
| 2017-10-10 | 6,160 | 6,240 | 6,150 | 6,190 | 15,600 | 6,190 |
| 2017-10-06 | 6,130 | 6,220 | 6,060 | 6,190 | 34,800 | 6,190 |
| 2017-10-05 | 6,290 | 6,310 | 6,130 | 6,160 | 29,400 | 6,160 |
| 2017-10-04 | 6,390 | 6,390 | 6,200 | 6,260 | 32,800 | 6,260 |
| 2017-10-03 | 6,410 | 6,410 | 6,240 | 6,290 | 28,100 | 6,290 |
| 2017-10-02 | 6,350 | 6,380 | 6,300 | 6,340 | 26,000 | 6,340 |
| 2017-09-29 | 6,460 | 6,500 | 6,300 | 6,350 | 47,900 | 6,350 |
| 2017-09-28 | 6,300 | 6,590 | 6,210 | 6,580 | 82,100 | 6,580 |
| 2017-09-27 | 6,210 | 6,400 | 6,110 | 6,200 | 47,500 | 6,200 |
| 2017-09-26 | 1,275 | 1,275 | 1,252 | 1,261 | 202,000 | 6,305 |
| 2017-09-25 | 1,297 | 1,297 | 1,274 | 1,285 | 157,000 | 6,425 |
| 2017-09-22 | 1,321 | 1,321 | 1,291 | 1,296 | 156,000 | 6,480 |
| 2017-09-21 | 1,315 | 1,325 | 1,294 | 1,301 | 224,000 | 6,505 |
| 2017-09-20 | 1,329 | 1,334 | 1,292 | 1,305 | 332,000 | 6,525 |
| 2017-09-19 | 1,340 | 1,356 | 1,329 | 1,346 | 234,000 | 6,730 |
| 2017-09-15 | 1,259 | 1,324 | 1,250 | 1,324 | 407,000 | 6,620 |
| 2017-09-14 | 1,253 | 1,260 | 1,242 | 1,254 | 211,000 | 6,270 |
| 2017-09-13 | 1,246 | 1,255 | 1,237 | 1,245 | 239,000 | 6,225 |
| 2017-09-12 | 1,255 | 1,257 | 1,231 | 1,246 | 170,000 | 6,230 |
| 2017-09-11 | 1,250 | 1,269 | 1,238 | 1,247 | 133,000 | 6,235 |
| 2017-09-08 | 1,206 | 1,254 | 1,206 | 1,231 | 274,000 | 6,155 |
| 2017-09-07 | 1,217 | 1,236 | 1,203 | 1,210 | 233,000 | 6,050 |
| 2017-09-06 | 1,196 | 1,204 | 1,174 | 1,202 | 175,000 | 6,010 |
| 2017-09-05 | 1,232 | 1,232 | 1,192 | 1,199 | 164,000 | 5,995 |
| 2017-09-04 | 1,251 | 1,252 | 1,210 | 1,219 | 173,000 | 6,095 |
| 2017-09-01 | 1,270 | 1,273 | 1,253 | 1,266 | 129,000 | 6,330 |
| 2017-08-31 | 1,276 | 1,278 | 1,267 | 1,271 | 138,000 | 6,355 |
| 2017-08-30 | 1,288 | 1,288 | 1,251 | 1,279 | 258,000 | 6,395 |
| 2017-08-29 | 1,233 | 1,303 | 1,223 | 1,291 | 384,000 | 6,455 |
| 2017-08-28 | 1,205 | 1,233 | 1,201 | 1,218 | 284,000 | 6,090 |
| 2017-08-25 | 1,205 | 1,211 | 1,174 | 1,186 | 242,000 | 5,930 |
| 2017-08-24 | 1,201 | 1,223 | 1,201 | 1,212 | 176,000 | 6,060 |
| 2017-08-23 | 1,214 | 1,214 | 1,197 | 1,201 | 181,000 | 6,005 |
| 2017-08-22 | 1,164 | 1,196 | 1,157 | 1,191 | 188,000 | 5,955 |
| 2017-08-21 | 1,167 | 1,179 | 1,144 | 1,164 | 185,000 | 5,820 |
| 2017-08-18 | 1,169 | 1,175 | 1,161 | 1,162 | 197,000 | 5,810 |
| 2017-08-17 | 1,195 | 1,204 | 1,192 | 1,194 | 142,000 | 5,970 |
| 2017-08-16 | 1,224 | 1,228 | 1,207 | 1,208 | 117,000 | 6,040 |
| 2017-08-15 | 1,211 | 1,238 | 1,209 | 1,219 | 213,000 | 6,095 |
| 2017-08-14 | 1,200 | 1,200 | 1,181 | 1,181 | 152,000 | 5,905 |
| 2017-08-10 | 1,212 | 1,235 | 1,205 | 1,206 | 237,000 | 6,030 |
| 2017-08-09 | 1,231 | 1,231 | 1,188 | 1,198 | 297,000 | 5,990 |
| 2017-08-08 | 1,270 | 1,270 | 1,232 | 1,235 | 241,000 | 6,175 |
| 2017-08-07 | 1,294 | 1,294 | 1,255 | 1,257 | 145,000 | 6,285 |
| 2017-08-04 | 1,300 | 1,303 | 1,281 | 1,282 | 181,000 | 6,410 |
| 2017-08-03 | 1,279 | 1,337 | 1,279 | 1,309 | 994,000 | 6,545 |
| 2017-08-02 | 1,208 | 1,258 | 1,208 | 1,238 | 344,000 | 6,190 |
| 2017-08-01 | 1,235 | 1,244 | 1,203 | 1,208 | 313,000 | 6,040 |
| 2017-07-31 | 1,242 | 1,244 | 1,208 | 1,229 | 211,000 | 6,145 |
| 2017-07-28 | 1,269 | 1,269 | 1,225 | 1,242 | 254,000 | 6,210 |
| 2017-07-27 | 1,262 | 1,266 | 1,246 | 1,256 | 359,000 | 6,280 |
| 2017-07-26 | 1,257 | 1,279 | 1,246 | 1,259 | 723,000 | 6,295 |
| 2017-07-25 | 1,249 | 1,253 | 1,230 | 1,246 | 181,000 | 6,230 |
| 2017-07-24 | 1,244 | 1,255 | 1,230 | 1,243 | 230,000 | 6,215 |
| 2017-07-21 | 1,175 | 1,256 | 1,175 | 1,244 | 917,000 | 6,220 |
| 2017-07-20 | 1,141 | 1,158 | 1,141 | 1,154 | 74,000 | 5,770 |
| 2017-07-19 | 1,118 | 1,159 | 1,118 | 1,141 | 226,000 | 5,705 |
| 2017-07-18 | 1,110 | 1,133 | 1,108 | 1,127 | 145,000 | 5,635 |
| 2017-07-14 | 1,114 | 1,126 | 1,110 | 1,122 | 65,000 | 5,610 |
| 2017-07-13 | 1,116 | 1,122 | 1,103 | 1,116 | 102,000 | 5,580 |
| 2017-07-12 | 1,126 | 1,129 | 1,112 | 1,115 | 117,000 | 5,575 |
| 2017-07-11 | 1,146 | 1,150 | 1,127 | 1,132 | 120,000 | 5,660 |
| 2017-07-10 | 1,142 | 1,142 | 1,122 | 1,133 | 155,000 | 5,665 |
| 2017-07-07 | 1,130 | 1,142 | 1,125 | 1,131 | 167,000 | 5,655 |
| 2017-07-06 | 1,161 | 1,165 | 1,138 | 1,141 | 151,000 | 5,705 |
| 2017-07-05 | 1,124 | 1,158 | 1,124 | 1,153 | 194,000 | 5,765 |
| 2017-07-04 | 1,153 | 1,154 | 1,122 | 1,124 | 186,000 | 5,620 |
| 2017-07-03 | 1,143 | 1,150 | 1,140 | 1,140 | 158,000 | 5,700 |
| 2017-06-30 | 1,148 | 1,161 | 1,138 | 1,152 | 256,000 | 5,760 |
| 2017-06-29 | 1,171 | 1,184 | 1,145 | 1,171 | 223,000 | 5,855 |
| 2017-06-28 | 1,180 | 1,184 | 1,161 | 1,162 | 245,000 | 5,810 |
| 2017-06-27 | 1,164 | 1,186 | 1,152 | 1,180 | 263,000 | 5,900 |
| 2017-06-26 | 1,140 | 1,162 | 1,138 | 1,158 | 226,000 | 5,790 |
| 2017-06-23 | 1,130 | 1,135 | 1,120 | 1,127 | 268,000 | 5,635 |
| 2017-06-22 | 1,113 | 1,129 | 1,111 | 1,127 | 368,000 | 5,635 |
| 2017-06-21 | 1,088 | 1,114 | 1,088 | 1,103 | 284,000 | 5,515 |
| 2017-06-20 | 1,096 | 1,106 | 1,086 | 1,103 | 379,000 | 5,515 |
| 2017-06-19 | 1,071 | 1,097 | 1,071 | 1,096 | 301,000 | 5,480 |
| 2017-06-16 | 1,060 | 1,073 | 1,052 | 1,073 | 334,000 | 5,365 |
| 2017-06-15 | 1,058 | 1,064 | 1,046 | 1,057 | 240,000 | 5,285 |
| 2017-06-14 | 1,083 | 1,084 | 1,062 | 1,063 | 178,000 | 5,315 |
| 2017-06-13 | 1,075 | 1,084 | 1,066 | 1,080 | 175,000 | 5,400 |
| 2017-06-12 | 1,079 | 1,079 | 1,058 | 1,071 | 167,000 | 5,355 |
| 2017-06-09 | 1,055 | 1,085 | 1,054 | 1,079 | 328,000 | 5,395 |
| 2017-06-08 | 1,078 | 1,078 | 1,060 | 1,062 | 221,000 | 5,310 |
| 2017-06-07 | 1,046 | 1,077 | 1,046 | 1,071 | 302,000 | 5,355 |
| 2017-06-06 | 1,055 | 1,061 | 1,047 | 1,047 | 181,000 | 5,235 |
| 2017-06-05 | 1,052 | 1,064 | 1,047 | 1,058 | 202,000 | 5,290 |
| 2017-06-02 | 1,053 | 1,069 | 1,046 | 1,066 | 404,000 | 5,330 |
| 2017-06-01 | 1,036 | 1,054 | 1,035 | 1,050 | 282,000 | 5,250 |
| 2017-05-31 | 991 | 1,040 | 991 | 1,029 | 474,000 | 5,145 |
| 2017-05-30 | 989 | 1,009 | 977 | 1,005 | 156,000 | 5,025 |
| 2017-05-29 | 999 | 1,014 | 991 | 991 | 139,000 | 4,955 |
| 2017-05-26 | 1,011 | 1,011 | 998 | 999 | 93,000 | 4,995 |
| 2017-05-25 | 1,001 | 1,016 | 990 | 1,011 | 180,000 | 5,055 |
| 2017-05-24 | 996 | 1,008 | 993 | 1,001 | 177,000 | 5,005 |
| 2017-05-23 | 1,001 | 1,010 | 1,001 | 1,003 | 213,000 | 5,015 |
| 2017-05-22 | 1,012 | 1,020 | 1,008 | 1,010 | 175,000 | 5,050 |
| 2017-05-19 | 1,009 | 1,027 | 1,004 | 1,018 | 290,000 | 5,090 |
| 2017-05-18 | 1,010 | 1,016 | 992 | 994 | 210,000 | 4,970 |
| 2017-05-17 | 1,003 | 1,043 | 997 | 1,034 | 505,000 | 5,170 |
| 2017-05-16 | 990 | 1,014 | 985 | 1,009 | 368,000 | 5,045 |
| 2017-05-15 | 988 | 999 | 976 | 978 | 191,000 | 4,890 |
| 2017-05-12 | 990 | 994 | 986 | 989 | 148,000 | 4,945 |
| 2017-05-11 | 994 | 1,009 | 991 | 1,001 | 243,000 | 5,005 |
| 2017-05-10 | 985 | 1,000 | 983 | 997 | 219,000 | 4,985 |
| 2017-05-09 | 1,005 | 1,005 | 981 | 983 | 259,000 | 4,915 |
| 2017-05-08 | 949 | 1,007 | 949 | 1,006 | 673,000 | 5,030 |
| 2017-05-02 | 954 | 958 | 940 | 941 | 212,000 | 4,705 |
| 2017-05-01 | 920 | 960 | 920 | 955 | 518,000 | 4,775 |
| 2017-04-28 | 885 | 934 | 881 | 919 | 841,000 | 4,595 |
| 2017-04-27 | 803 | 870 | 803 | 870 | 1,005,000 | 4,350 |
| 2017-04-26 | 808 | 812 | 780 | 788 | 279,000 | 3,940 |
| 2017-04-25 | 797 | 804 | 789 | 800 | 106,000 | 4,000 |
| 2017-04-24 | 791 | 797 | 783 | 792 | 137,000 | 3,960 |
| 2017-04-21 | 775 | 785 | 769 | 785 | 67,000 | 3,925 |
| 2017-04-20 | 771 | 776 | 767 | 769 | 54,000 | 3,845 |
| 2017-04-19 | 766 | 780 | 766 | 771 | 60,000 | 3,855 |
| 2017-04-18 | 774 | 785 | 765 | 770 | 68,000 | 3,850 |
| 2017-04-17 | 762 | 774 | 759 | 761 | 48,000 | 3,805 |
| 2017-04-14 | 773 | 776 | 759 | 762 | 93,000 | 3,810 |
| 2017-04-13 | 770 | 777 | 757 | 773 | 153,000 | 3,865 |
| 2017-04-12 | 788 | 788 | 773 | 780 | 124,000 | 3,900 |
| 2017-04-11 | 796 | 800 | 787 | 788 | 84,000 | 3,940 |
| 2017-04-10 | 792 | 805 | 792 | 796 | 102,000 | 3,980 |
| 2017-04-07 | 806 | 807 | 785 | 792 | 103,000 | 3,960 |
| 2017-04-06 | 798 | 805 | 786 | 793 | 110,000 | 3,965 |
| 2017-04-05 | 822 | 830 | 793 | 802 | 214,000 | 4,010 |
| 2017-04-04 | 847 | 847 | 814 | 818 | 233,000 | 4,090 |
| 2017-04-03 | 833 | 845 | 826 | 840 | 108,000 | 4,200 |
| 2017-03-31 | 858 | 858 | 831 | 831 | 151,000 | 4,155 |
| 2017-03-30 | 844 | 848 | 843 | 843 | 30,000 | 4,215 |
| 2017-03-29 | 854 | 856 | 842 | 844 | 88,000 | 4,220 |
| 2017-03-28 | 826 | 850 | 826 | 848 | 141,000 | 4,240 |
| 2017-03-27 | 845 | 849 | 820 | 823 | 200,000 | 4,115 |
| 2017-03-24 | 831 | 880 | 828 | 859 | 360,000 | 4,295 |
| 2017-03-23 | 841 | 842 | 819 | 831 | 145,000 | 4,155 |
| 2017-03-22 | 860 | 860 | 839 | 840 | 136,000 | 4,200 |
| 2017-03-21 | 862 | 872 | 862 | 866 | 71,000 | 4,330 |
| 2017-03-17 | 864 | 873 | 860 | 871 | 112,000 | 4,355 |
| 2017-03-16 | 865 | 875 | 855 | 873 | 73,000 | 4,365 |
| 2017-03-15 | 873 | 874 | 866 | 869 | 80,000 | 4,345 |
| 2017-03-14 | 868 | 876 | 863 | 870 | 66,000 | 4,350 |
| 2017-03-13 | 874 | 880 | 864 | 867 | 101,000 | 4,335 |
| 2017-03-10 | 862 | 869 | 859 | 862 | 136,000 | 4,310 |
| 2017-03-09 | 848 | 852 | 838 | 851 | 76,000 | 4,255 |
| 2017-03-08 | 844 | 844 | 833 | 839 | 104,000 | 4,195 |
| 2017-03-07 | 852 | 858 | 841 | 843 | 140,000 | 4,215 |
| 2017-03-06 | 873 | 873 | 851 | 852 | 148,000 | 4,260 |
| 2017-03-03 | 895 | 906 | 868 | 872 | 358,000 | 4,360 |
| 2017-03-02 | 891 | 917 | 884 | 908 | 438,000 | 4,540 |
| 2017-03-01 | 894 | 896 | 879 | 891 | 175,000 | 4,455 |
| 2017-02-28 | 887 | 907 | 887 | 894 | 234,000 | 4,470 |
| 2017-02-27 | 859 | 875 | 859 | 872 | 148,000 | 4,360 |
| 2017-02-24 | 858 | 873 | 858 | 862 | 64,000 | 4,310 |
| 2017-02-23 | 863 | 871 | 860 | 868 | 58,000 | 4,340 |
| 2017-02-22 | 885 | 885 | 857 | 865 | 157,000 | 4,325 |
| 2017-02-21 | 881 | 887 | 877 | 882 | 55,000 | 4,410 |
| 2017-02-20 | 892 | 892 | 881 | 884 | 46,000 | 4,420 |
| 2017-02-17 | 885 | 895 | 880 | 892 | 94,000 | 4,460 |
| 2017-02-16 | 878 | 890 | 878 | 886 | 112,000 | 4,430 |
| 2017-02-15 | 874 | 884 | 865 | 882 | 179,000 | 4,410 |
| 2017-02-14 | 868 | 891 | 867 | 874 | 261,000 | 4,370 |
| 2017-02-13 | 833 | 855 | 831 | 853 | 161,000 | 4,265 |
| 2017-02-10 | 821 | 836 | 821 | 832 | 146,000 | 4,160 |
| 2017-02-09 | 822 | 823 | 811 | 820 | 149,000 | 4,100 |
| 2017-02-08 | 832 | 833 | 826 | 833 | 89,000 | 4,165 |
| 2017-02-07 | 806 | 835 | 803 | 826 | 196,000 | 4,130 |
| 2017-02-06 | 833 | 833 | 813 | 817 | 164,000 | 4,085 |
| 2017-02-03 | 817 | 827 | 812 | 818 | 158,000 | 4,090 |
| 2017-02-02 | 836 | 843 | 814 | 817 | 226,000 | 4,085 |
| 2017-02-01 | 868 | 868 | 831 | 842 | 316,000 | 4,210 |
| 2017-01-31 | 846 | 891 | 838 | 883 | 413,000 | 4,415 |
| 2017-01-30 | 893 | 896 | 880 | 891 | 135,000 | 4,455 |
| 2017-01-27 | 916 | 916 | 903 | 904 | 105,000 | 4,520 |
| 2017-01-26 | 916 | 928 | 900 | 903 | 199,000 | 4,515 |
| 2017-01-25 | 888 | 917 | 885 | 910 | 448,000 | 4,550 |
| 2017-01-24 | 852 | 884 | 848 | 875 | 252,000 | 4,375 |
| 2017-01-23 | 865 | 867 | 853 | 861 | 114,000 | 4,305 |
| 2017-01-20 | 852 | 863 | 847 | 861 | 91,000 | 4,305 |
| 2017-01-19 | 870 | 871 | 843 | 861 | 158,000 | 4,305 |
| 2017-01-18 | 851 | 864 | 843 | 863 | 116,000 | 4,315 |
| 2017-01-17 | 853 | 872 | 849 | 866 | 127,000 | 4,330 |
| 2017-01-16 | 879 | 880 | 853 | 859 | 100,000 | 4,295 |
| 2017-01-13 | 876 | 879 | 863 | 875 | 144,000 | 4,375 |
| 2017-01-12 | 862 | 884 | 853 | 877 | 241,000 | 4,385 |
| 2017-01-11 | 857 | 882 | 857 | 867 | 267,000 | 4,335 |
| 2017-01-10 | 861 | 866 | 839 | 862 | 245,000 | 4,310 |
| 2017-01-06 | 850 | 866 | 843 | 861 | 310,000 | 4,305 |
| 2017-01-05 | 859 | 859 | 832 | 853 | 208,000 | 4,265 |
| 2017-01-04 | 831 | 869 | 819 | 867 | 240,000 | 4,335 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.2株 [1983-09-27]1株→1.1株
