6932 (株)遠藤照明 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 | 1,244 | 1,244 | 1,229 | 1,238 | 24,600 | 1,238 |
| 2017-12-28 | 1,254 | 1,254 | 1,238 | 1,240 | 13,700 | 1,240 |
| 2017-12-27 | 1,242 | 1,253 | 1,235 | 1,252 | 26,300 | 1,252 |
| 2017-12-26 | 1,240 | 1,244 | 1,230 | 1,234 | 35,000 | 1,234 |
| 2017-12-25 | 1,265 | 1,265 | 1,242 | 1,245 | 24,500 | 1,245 |
| 2017-12-22 | 1,260 | 1,264 | 1,255 | 1,258 | 23,800 | 1,258 |
| 2017-12-21 | 1,238 | 1,260 | 1,238 | 1,258 | 40,600 | 1,258 |
| 2017-12-20 | 1,234 | 1,239 | 1,221 | 1,238 | 41,200 | 1,238 |
| 2017-12-19 | 1,242 | 1,242 | 1,232 | 1,237 | 17,200 | 1,237 |
| 2017-12-18 | 1,241 | 1,252 | 1,235 | 1,242 | 27,300 | 1,242 |
| 2017-12-15 | 1,243 | 1,248 | 1,225 | 1,241 | 34,000 | 1,241 |
| 2017-12-14 | 1,240 | 1,249 | 1,238 | 1,248 | 16,700 | 1,248 |
| 2017-12-13 | 1,249 | 1,249 | 1,232 | 1,244 | 39,500 | 1,244 |
| 2017-12-12 | 1,262 | 1,263 | 1,242 | 1,244 | 25,900 | 1,244 |
| 2017-12-11 | 1,271 | 1,271 | 1,250 | 1,260 | 27,800 | 1,260 |
| 2017-12-08 | 1,249 | 1,271 | 1,249 | 1,271 | 35,100 | 1,271 |
| 2017-12-07 | 1,249 | 1,263 | 1,247 | 1,263 | 40,700 | 1,263 |
| 2017-12-06 | 1,260 | 1,262 | 1,241 | 1,249 | 51,400 | 1,249 |
| 2017-12-05 | 1,244 | 1,273 | 1,240 | 1,267 | 45,800 | 1,267 |
| 2017-12-04 | 1,278 | 1,279 | 1,247 | 1,248 | 45,000 | 1,248 |
| 2017-12-01 | 1,266 | 1,281 | 1,255 | 1,265 | 34,800 | 1,265 |
| 2017-11-30 | 1,280 | 1,281 | 1,255 | 1,271 | 47,400 | 1,271 |
| 2017-11-29 | 1,284 | 1,294 | 1,275 | 1,279 | 36,600 | 1,279 |
| 2017-11-28 | 1,310 | 1,313 | 1,275 | 1,284 | 55,000 | 1,284 |
| 2017-11-27 | 1,347 | 1,347 | 1,309 | 1,320 | 32,900 | 1,320 |
| 2017-11-24 | 1,316 | 1,355 | 1,315 | 1,347 | 93,000 | 1,347 |
| 2017-11-22 | 1,293 | 1,324 | 1,290 | 1,316 | 74,500 | 1,316 |
| 2017-11-21 | 1,280 | 1,297 | 1,276 | 1,291 | 23,200 | 1,291 |
| 2017-11-20 | 1,273 | 1,290 | 1,269 | 1,278 | 51,000 | 1,278 |
| 2017-11-17 | 1,279 | 1,280 | 1,238 | 1,273 | 88,400 | 1,273 |
| 2017-11-16 | 1,254 | 1,273 | 1,250 | 1,261 | 27,500 | 1,261 |
| 2017-11-15 | 1,300 | 1,300 | 1,246 | 1,264 | 93,200 | 1,264 |
| 2017-11-13 | 1,295 | 1,327 | 1,290 | 1,324 | 61,900 | 1,324 |
| 2017-11-10 | 1,279 | 1,316 | 1,279 | 1,311 | 57,500 | 1,311 |
| 2017-11-09 | 1,304 | 1,309 | 1,274 | 1,296 | 77,200 | 1,296 |
| 2017-11-08 | 1,282 | 1,314 | 1,280 | 1,314 | 58,700 | 1,314 |
| 2017-11-07 | 1,296 | 1,307 | 1,288 | 1,295 | 35,500 | 1,295 |
| 2017-11-06 | 1,288 | 1,306 | 1,269 | 1,306 | 108,100 | 1,306 |
| 2017-11-02 | 1,330 | 1,342 | 1,260 | 1,274 | 226,700 | 1,274 |
| 2017-11-01 | 1,328 | 1,413 | 1,325 | 1,343 | 229,000 | 1,343 |
| 2017-10-31 | 1,327 | 1,330 | 1,274 | 1,298 | 109,200 | 1,298 |
| 2017-10-30 | 1,339 | 1,339 | 1,313 | 1,320 | 53,100 | 1,320 |
| 2017-10-27 | 1,330 | 1,334 | 1,321 | 1,331 | 34,000 | 1,331 |
| 2017-10-26 | 1,322 | 1,332 | 1,310 | 1,324 | 30,400 | 1,324 |
| 2017-10-25 | 1,348 | 1,348 | 1,323 | 1,325 | 43,100 | 1,325 |
| 2017-10-24 | 1,333 | 1,348 | 1,333 | 1,339 | 42,900 | 1,339 |
| 2017-10-23 | 1,323 | 1,346 | 1,318 | 1,339 | 53,500 | 1,339 |
| 2017-10-20 | 1,316 | 1,323 | 1,300 | 1,316 | 29,700 | 1,316 |
| 2017-10-19 | 1,306 | 1,323 | 1,305 | 1,316 | 41,800 | 1,316 |
| 2017-10-18 | 1,311 | 1,319 | 1,293 | 1,312 | 39,800 | 1,312 |
| 2017-10-17 | 1,310 | 1,325 | 1,307 | 1,311 | 42,000 | 1,311 |
| 2017-10-16 | 1,300 | 1,315 | 1,284 | 1,309 | 60,500 | 1,309 |
| 2017-10-13 | 1,313 | 1,314 | 1,284 | 1,306 | 55,600 | 1,306 |
| 2017-10-12 | 1,319 | 1,319 | 1,293 | 1,311 | 36,800 | 1,311 |
| 2017-10-11 | 1,328 | 1,333 | 1,305 | 1,306 | 32,100 | 1,306 |
| 2017-10-10 | 1,286 | 1,324 | 1,274 | 1,321 | 97,700 | 1,321 |
| 2017-10-06 | 1,312 | 1,317 | 1,280 | 1,286 | 71,600 | 1,286 |
| 2017-10-05 | 1,311 | 1,330 | 1,295 | 1,314 | 82,200 | 1,314 |
| 2017-10-04 | 1,344 | 1,346 | 1,312 | 1,322 | 78,300 | 1,322 |
| 2017-10-03 | 1,360 | 1,360 | 1,334 | 1,346 | 61,900 | 1,346 |
| 2017-10-02 | 1,356 | 1,365 | 1,338 | 1,351 | 80,800 | 1,351 |
| 2017-09-29 | 1,373 | 1,373 | 1,351 | 1,356 | 45,900 | 1,356 |
| 2017-09-28 | 1,359 | 1,380 | 1,333 | 1,376 | 74,400 | 1,376 |
| 2017-09-27 | 1,321 | 1,350 | 1,321 | 1,350 | 56,800 | 1,350 |
| 2017-09-26 | 1,326 | 1,356 | 1,315 | 1,356 | 72,400 | 1,356 |
| 2017-09-25 | 1,340 | 1,354 | 1,328 | 1,340 | 40,700 | 1,340 |
| 2017-09-22 | 1,363 | 1,364 | 1,328 | 1,330 | 54,700 | 1,330 |
| 2017-09-21 | 1,386 | 1,391 | 1,361 | 1,369 | 54,800 | 1,369 |
| 2017-09-20 | 1,385 | 1,414 | 1,377 | 1,386 | 63,100 | 1,386 |
| 2017-09-19 | 1,372 | 1,387 | 1,362 | 1,384 | 47,600 | 1,384 |
| 2017-09-15 | 1,356 | 1,372 | 1,345 | 1,371 | 51,700 | 1,371 |
| 2017-09-14 | 1,382 | 1,396 | 1,353 | 1,361 | 32,700 | 1,361 |
| 2017-09-13 | 1,384 | 1,389 | 1,362 | 1,382 | 55,000 | 1,382 |
| 2017-09-12 | 1,365 | 1,376 | 1,356 | 1,362 | 33,600 | 1,362 |
| 2017-09-11 | 1,351 | 1,368 | 1,348 | 1,357 | 28,400 | 1,357 |
| 2017-09-08 | 1,356 | 1,378 | 1,340 | 1,345 | 45,700 | 1,345 |
| 2017-09-07 | 1,330 | 1,375 | 1,330 | 1,358 | 76,400 | 1,358 |
| 2017-09-06 | 1,294 | 1,342 | 1,271 | 1,318 | 79,500 | 1,318 |
| 2017-09-05 | 1,334 | 1,361 | 1,310 | 1,324 | 55,200 | 1,324 |
| 2017-09-04 | 1,405 | 1,405 | 1,305 | 1,325 | 143,900 | 1,325 |
| 2017-09-01 | 1,410 | 1,424 | 1,387 | 1,414 | 41,500 | 1,414 |
| 2017-08-31 | 1,408 | 1,423 | 1,395 | 1,397 | 34,200 | 1,397 |
| 2017-08-30 | 1,390 | 1,425 | 1,371 | 1,419 | 82,300 | 1,419 |
| 2017-08-29 | 1,383 | 1,384 | 1,363 | 1,382 | 33,900 | 1,382 |
| 2017-08-28 | 1,396 | 1,402 | 1,384 | 1,394 | 41,100 | 1,394 |
| 2017-08-25 | 1,410 | 1,410 | 1,368 | 1,373 | 89,300 | 1,373 |
| 2017-08-24 | 1,417 | 1,436 | 1,400 | 1,408 | 49,400 | 1,408 |
| 2017-08-23 | 1,415 | 1,444 | 1,389 | 1,394 | 88,300 | 1,394 |
| 2017-08-22 | 1,398 | 1,418 | 1,396 | 1,408 | 33,600 | 1,408 |
| 2017-08-21 | 1,430 | 1,430 | 1,365 | 1,398 | 57,100 | 1,398 |
| 2017-08-18 | 1,401 | 1,430 | 1,382 | 1,411 | 104,300 | 1,411 |
| 2017-08-17 | 1,426 | 1,430 | 1,409 | 1,410 | 47,300 | 1,410 |
| 2017-08-16 | 1,378 | 1,434 | 1,378 | 1,423 | 122,700 | 1,423 |
| 2017-08-15 | 1,357 | 1,398 | 1,357 | 1,385 | 40,300 | 1,385 |
| 2017-08-14 | 1,355 | 1,375 | 1,335 | 1,356 | 65,800 | 1,356 |
| 2017-08-10 | 1,365 | 1,414 | 1,365 | 1,390 | 59,600 | 1,390 |
| 2017-08-09 | 1,352 | 1,388 | 1,335 | 1,379 | 86,600 | 1,379 |
| 2017-08-08 | 1,390 | 1,394 | 1,362 | 1,363 | 72,600 | 1,363 |
| 2017-08-07 | 1,405 | 1,437 | 1,351 | 1,398 | 153,000 | 1,398 |
| 2017-08-04 | 1,373 | 1,410 | 1,370 | 1,392 | 120,500 | 1,392 |
| 2017-08-03 | 1,377 | 1,400 | 1,353 | 1,378 | 134,800 | 1,378 |
| 2017-08-02 | 1,344 | 1,396 | 1,344 | 1,383 | 256,900 | 1,383 |
| 2017-08-01 | 1,290 | 1,355 | 1,290 | 1,344 | 384,000 | 1,344 |
| 2017-07-31 | 1,231 | 1,258 | 1,227 | 1,248 | 87,100 | 1,248 |
| 2017-07-28 | 1,250 | 1,257 | 1,221 | 1,228 | 37,200 | 1,228 |
| 2017-07-27 | 1,247 | 1,257 | 1,235 | 1,236 | 28,300 | 1,236 |
| 2017-07-26 | 1,251 | 1,258 | 1,232 | 1,240 | 46,200 | 1,240 |
| 2017-07-25 | 1,268 | 1,274 | 1,245 | 1,258 | 45,400 | 1,258 |
| 2017-07-24 | 1,258 | 1,260 | 1,242 | 1,248 | 52,500 | 1,248 |
| 2017-07-21 | 1,270 | 1,277 | 1,254 | 1,268 | 42,100 | 1,268 |
| 2017-07-20 | 1,245 | 1,280 | 1,245 | 1,263 | 134,700 | 1,263 |
| 2017-07-19 | 1,202 | 1,246 | 1,193 | 1,234 | 141,800 | 1,234 |
| 2017-07-18 | 1,175 | 1,212 | 1,164 | 1,194 | 65,200 | 1,194 |
| 2017-07-14 | 1,157 | 1,179 | 1,157 | 1,166 | 20,300 | 1,166 |
| 2017-07-13 | 1,180 | 1,184 | 1,163 | 1,163 | 31,000 | 1,163 |
| 2017-07-12 | 1,173 | 1,190 | 1,173 | 1,178 | 53,400 | 1,178 |
| 2017-07-11 | 1,216 | 1,229 | 1,180 | 1,181 | 79,100 | 1,181 |
| 2017-07-10 | 1,157 | 1,230 | 1,152 | 1,207 | 178,300 | 1,207 |
| 2017-07-07 | 1,155 | 1,167 | 1,145 | 1,148 | 74,200 | 1,148 |
| 2017-07-06 | 1,152 | 1,152 | 1,134 | 1,139 | 29,800 | 1,139 |
| 2017-07-05 | 1,136 | 1,151 | 1,136 | 1,146 | 29,300 | 1,146 |
| 2017-07-04 | 1,160 | 1,160 | 1,121 | 1,128 | 49,000 | 1,128 |
| 2017-07-03 | 1,158 | 1,165 | 1,150 | 1,150 | 44,200 | 1,150 |
| 2017-06-30 | 1,145 | 1,167 | 1,145 | 1,146 | 45,700 | 1,146 |
| 2017-06-29 | 1,152 | 1,158 | 1,146 | 1,154 | 32,200 | 1,154 |
| 2017-06-28 | 1,160 | 1,163 | 1,132 | 1,132 | 44,400 | 1,132 |
| 2017-06-27 | 1,150 | 1,176 | 1,132 | 1,169 | 76,400 | 1,169 |
| 2017-06-26 | 1,150 | 1,165 | 1,145 | 1,145 | 27,700 | 1,145 |
| 2017-06-23 | 1,141 | 1,170 | 1,138 | 1,148 | 81,400 | 1,148 |
| 2017-06-22 | 1,134 | 1,147 | 1,129 | 1,141 | 54,600 | 1,141 |
| 2017-06-21 | 1,146 | 1,148 | 1,122 | 1,123 | 45,600 | 1,123 |
| 2017-06-20 | 1,135 | 1,152 | 1,125 | 1,146 | 84,600 | 1,146 |
| 2017-06-19 | 1,116 | 1,132 | 1,102 | 1,113 | 92,300 | 1,113 |
| 2017-06-16 | 1,159 | 1,180 | 1,113 | 1,124 | 157,100 | 1,124 |
| 2017-06-15 | 1,157 | 1,169 | 1,136 | 1,142 | 71,000 | 1,142 |
| 2017-06-14 | 1,185 | 1,188 | 1,157 | 1,157 | 86,600 | 1,157 |
| 2017-06-13 | 1,149 | 1,197 | 1,147 | 1,193 | 190,400 | 1,193 |
| 2017-06-12 | 1,142 | 1,167 | 1,142 | 1,145 | 62,400 | 1,145 |
| 2017-06-09 | 1,116 | 1,165 | 1,116 | 1,151 | 115,700 | 1,151 |
| 2017-06-08 | 1,137 | 1,143 | 1,120 | 1,122 | 58,300 | 1,122 |
| 2017-06-07 | 1,100 | 1,158 | 1,100 | 1,137 | 119,000 | 1,137 |
| 2017-06-06 | 1,140 | 1,140 | 1,112 | 1,113 | 57,500 | 1,113 |
| 2017-06-05 | 1,136 | 1,141 | 1,122 | 1,133 | 36,700 | 1,133 |
| 2017-06-02 | 1,143 | 1,148 | 1,129 | 1,131 | 53,400 | 1,131 |
| 2017-06-01 | 1,130 | 1,167 | 1,130 | 1,131 | 107,200 | 1,131 |
| 2017-05-31 | 1,111 | 1,137 | 1,107 | 1,131 | 70,300 | 1,131 |
| 2017-05-30 | 1,112 | 1,122 | 1,102 | 1,108 | 45,600 | 1,108 |
| 2017-05-29 | 1,145 | 1,145 | 1,114 | 1,120 | 38,200 | 1,120 |
| 2017-05-26 | 1,118 | 1,141 | 1,115 | 1,136 | 72,000 | 1,136 |
| 2017-05-25 | 1,124 | 1,138 | 1,118 | 1,119 | 63,200 | 1,119 |
| 2017-05-24 | 1,140 | 1,142 | 1,090 | 1,109 | 116,400 | 1,109 |
| 2017-05-23 | 1,128 | 1,148 | 1,121 | 1,129 | 65,700 | 1,129 |
| 2017-05-22 | 1,170 | 1,170 | 1,119 | 1,128 | 124,200 | 1,128 |
| 2017-05-19 | 1,176 | 1,176 | 1,143 | 1,158 | 69,500 | 1,158 |
| 2017-05-18 | 1,108 | 1,171 | 1,108 | 1,165 | 144,500 | 1,165 |
| 2017-05-17 | 1,106 | 1,168 | 1,094 | 1,168 | 185,200 | 1,168 |
| 2017-05-16 | 1,061 | 1,108 | 1,058 | 1,098 | 110,400 | 1,098 |
| 2017-05-15 | 1,072 | 1,089 | 1,052 | 1,061 | 96,100 | 1,061 |
| 2017-05-12 | 1,099 | 1,099 | 1,073 | 1,089 | 84,000 | 1,089 |
| 2017-05-11 | 1,113 | 1,119 | 1,069 | 1,093 | 168,800 | 1,093 |
| 2017-05-10 | 1,103 | 1,140 | 1,103 | 1,113 | 298,300 | 1,113 |
| 2017-05-09 | 1,121 | 1,121 | 1,081 | 1,103 | 308,200 | 1,103 |
| 2017-05-08 | 1,206 | 1,223 | 1,121 | 1,131 | 632,800 | 1,131 |
| 2017-05-02 | 980 | 1,048 | 980 | 1,014 | 337,200 | 1,014 |
| 2017-05-01 | 951 | 974 | 943 | 955 | 229,500 | 955 |
| 2017-04-28 | 900 | 903 | 892 | 899 | 24,000 | 899 |
| 2017-04-27 | 919 | 922 | 902 | 907 | 32,200 | 907 |
| 2017-04-26 | 905 | 924 | 903 | 918 | 84,700 | 918 |
| 2017-04-25 | 877 | 910 | 877 | 906 | 89,000 | 906 |
| 2017-04-24 | 870 | 889 | 865 | 865 | 166,100 | 865 |
| 2017-04-21 | 855 | 877 | 850 | 852 | 74,500 | 852 |
| 2017-04-20 | 850 | 856 | 850 | 855 | 8,500 | 855 |
| 2017-04-19 | 850 | 861 | 850 | 850 | 19,100 | 850 |
| 2017-04-18 | 853 | 857 | 847 | 847 | 15,800 | 847 |
| 2017-04-17 | 850 | 855 | 846 | 850 | 28,900 | 850 |
| 2017-04-14 | 891 | 891 | 847 | 853 | 37,300 | 853 |
| 2017-04-13 | 855 | 857 | 853 | 856 | 21,200 | 856 |
| 2017-04-12 | 868 | 869 | 854 | 855 | 20,000 | 855 |
| 2017-04-11 | 880 | 880 | 868 | 870 | 20,400 | 870 |
| 2017-04-10 | 872 | 880 | 867 | 867 | 19,600 | 867 |
| 2017-04-07 | 879 | 890 | 875 | 877 | 21,700 | 877 |
| 2017-04-06 | 895 | 898 | 878 | 878 | 36,700 | 878 |
| 2017-04-05 | 890 | 903 | 888 | 901 | 37,900 | 901 |
| 2017-04-04 | 895 | 895 | 886 | 891 | 18,000 | 891 |
| 2017-04-03 | 888 | 903 | 884 | 898 | 23,000 | 898 |
| 2017-03-31 | 920 | 920 | 887 | 887 | 27,300 | 887 |
| 2017-03-30 | 915 | 920 | 909 | 911 | 15,000 | 911 |
| 2017-03-29 | 930 | 930 | 920 | 920 | 21,400 | 920 |
| 2017-03-28 | 921 | 935 | 921 | 930 | 39,000 | 930 |
| 2017-03-27 | 934 | 934 | 919 | 919 | 29,300 | 919 |
| 2017-03-24 | 930 | 933 | 925 | 929 | 26,400 | 929 |
| 2017-03-23 | 917 | 929 | 911 | 925 | 24,400 | 925 |
| 2017-03-22 | 911 | 939 | 907 | 917 | 44,800 | 917 |
| 2017-03-21 | 936 | 940 | 932 | 933 | 30,500 | 933 |
| 2017-03-17 | 904 | 923 | 904 | 923 | 173,900 | 923 |
| 2017-03-16 | 902 | 908 | 893 | 902 | 35,300 | 902 |
| 2017-03-15 | 917 | 917 | 906 | 907 | 29,500 | 907 |
| 2017-03-14 | 920 | 922 | 916 | 916 | 19,800 | 916 |
| 2017-03-13 | 924 | 926 | 919 | 926 | 13,400 | 926 |
| 2017-03-10 | 922 | 927 | 917 | 921 | 35,400 | 921 |
| 2017-03-09 | 922 | 922 | 916 | 918 | 12,900 | 918 |
| 2017-03-08 | 921 | 926 | 918 | 926 | 9,800 | 926 |
| 2017-03-07 | 920 | 926 | 919 | 919 | 20,900 | 919 |
| 2017-03-06 | 926 | 926 | 918 | 920 | 19,300 | 920 |
| 2017-03-03 | 934 | 934 | 919 | 924 | 28,800 | 924 |
| 2017-03-02 | 924 | 935 | 924 | 935 | 34,800 | 935 |
| 2017-03-01 | 927 | 928 | 914 | 924 | 8,800 | 924 |
| 2017-02-28 | 924 | 935 | 917 | 919 | 10,900 | 919 |
| 2017-02-27 | 925 | 926 | 914 | 921 | 11,500 | 921 |
| 2017-02-24 | 918 | 927 | 918 | 927 | 14,600 | 927 |
| 2017-02-23 | 930 | 930 | 921 | 923 | 6,000 | 923 |
| 2017-02-22 | 930 | 931 | 920 | 930 | 14,400 | 930 |
| 2017-02-21 | 932 | 935 | 928 | 929 | 12,900 | 929 |
| 2017-02-20 | 937 | 941 | 925 | 935 | 13,500 | 935 |
| 2017-02-17 | 943 | 943 | 936 | 937 | 12,000 | 937 |
| 2017-02-16 | 942 | 945 | 929 | 943 | 11,900 | 943 |
| 2017-02-15 | 939 | 942 | 930 | 940 | 12,500 | 940 |
| 2017-02-14 | 937 | 941 | 925 | 932 | 9,100 | 932 |
| 2017-02-13 | 941 | 941 | 930 | 937 | 9,900 | 937 |
| 2017-02-10 | 930 | 933 | 927 | 931 | 13,500 | 931 |
| 2017-02-09 | 942 | 942 | 915 | 916 | 15,300 | 916 |
| 2017-02-08 | 925 | 942 | 922 | 932 | 21,300 | 932 |
| 2017-02-07 | 939 | 939 | 926 | 930 | 12,500 | 930 |
| 2017-02-06 | 932 | 946 | 922 | 939 | 40,000 | 939 |
| 2017-02-03 | 930 | 932 | 922 | 931 | 15,000 | 931 |
| 2017-02-02 | 920 | 928 | 918 | 919 | 17,700 | 919 |
| 2017-02-01 | 910 | 918 | 901 | 918 | 30,100 | 918 |
| 2017-01-31 | 911 | 911 | 899 | 900 | 8,600 | 900 |
| 2017-01-30 | 911 | 920 | 907 | 911 | 7,200 | 911 |
| 2017-01-27 | 915 | 915 | 900 | 911 | 12,300 | 911 |
| 2017-01-26 | 912 | 914 | 903 | 909 | 12,000 | 909 |
| 2017-01-25 | 902 | 906 | 898 | 900 | 10,100 | 900 |
| 2017-01-24 | 910 | 910 | 890 | 894 | 13,200 | 894 |
| 2017-01-23 | 915 | 918 | 903 | 903 | 15,300 | 903 |
| 2017-01-20 | 886 | 915 | 886 | 913 | 16,500 | 913 |
| 2017-01-19 | 891 | 894 | 883 | 883 | 15,900 | 883 |
| 2017-01-18 | 883 | 891 | 872 | 880 | 29,800 | 880 |
| 2017-01-17 | 894 | 895 | 883 | 885 | 9,000 | 885 |
| 2017-01-16 | 895 | 896 | 880 | 894 | 24,000 | 894 |
| 2017-01-13 | 901 | 905 | 895 | 905 | 27,000 | 905 |
| 2017-01-12 | 920 | 924 | 911 | 912 | 26,800 | 912 |
| 2017-01-11 | 915 | 926 | 915 | 922 | 12,100 | 922 |
| 2017-01-10 | 909 | 928 | 907 | 914 | 45,600 | 914 |
| 2017-01-06 | 908 | 909 | 892 | 904 | 20,600 | 904 |
| 2017-01-05 | 900 | 914 | 899 | 909 | 31,100 | 909 |
| 2017-01-04 | 879 | 900 | 879 | 898 | 31,200 | 898 |
分割・併合履歴 ： [1990-09-25]1株→1.2株
