7003 (株)三井E&S 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 | 1,687 | 1,700 | 1,678 | 1,688 | 384,400 | 1,688 |
| 2017-12-28 | 1,677 | 1,707 | 1,662 | 1,687 | 651,500 | 1,687 |
| 2017-12-27 | 1,655 | 1,674 | 1,649 | 1,663 | 416,700 | 1,663 |
| 2017-12-26 | 1,658 | 1,663 | 1,648 | 1,652 | 371,800 | 1,652 |
| 2017-12-25 | 1,680 | 1,684 | 1,653 | 1,658 | 416,500 | 1,658 |
| 2017-12-22 | 1,661 | 1,693 | 1,661 | 1,687 | 710,400 | 1,687 |
| 2017-12-21 | 1,649 | 1,673 | 1,635 | 1,661 | 537,400 | 1,661 |
| 2017-12-20 | 1,640 | 1,659 | 1,632 | 1,650 | 818,400 | 1,650 |
| 2017-12-19 | 1,648 | 1,657 | 1,640 | 1,645 | 424,800 | 1,645 |
| 2017-12-18 | 1,628 | 1,646 | 1,626 | 1,641 | 619,000 | 1,641 |
| 2017-12-15 | 1,611 | 1,629 | 1,611 | 1,618 | 615,800 | 1,618 |
| 2017-12-14 | 1,637 | 1,646 | 1,614 | 1,619 | 518,500 | 1,619 |
| 2017-12-13 | 1,660 | 1,663 | 1,640 | 1,642 | 399,100 | 1,642 |
| 2017-12-12 | 1,643 | 1,666 | 1,643 | 1,656 | 499,700 | 1,656 |
| 2017-12-11 | 1,629 | 1,656 | 1,627 | 1,643 | 622,400 | 1,643 |
| 2017-12-08 | 1,613 | 1,649 | 1,610 | 1,637 | 982,500 | 1,637 |
| 2017-12-07 | 1,619 | 1,626 | 1,605 | 1,605 | 775,700 | 1,605 |
| 2017-12-06 | 1,624 | 1,634 | 1,609 | 1,626 | 1,001,600 | 1,626 |
| 2017-12-05 | 1,620 | 1,629 | 1,612 | 1,624 | 718,200 | 1,624 |
| 2017-12-04 | 1,616 | 1,624 | 1,612 | 1,617 | 539,500 | 1,617 |
| 2017-12-01 | 1,645 | 1,649 | 1,606 | 1,617 | 682,200 | 1,617 |
| 2017-11-30 | 1,620 | 1,646 | 1,618 | 1,627 | 613,400 | 1,627 |
| 2017-11-29 | 1,600 | 1,618 | 1,593 | 1,612 | 751,400 | 1,612 |
| 2017-11-28 | 1,592 | 1,600 | 1,578 | 1,588 | 579,600 | 1,588 |
| 2017-11-27 | 1,606 | 1,609 | 1,588 | 1,595 | 551,900 | 1,595 |
| 2017-11-24 | 1,627 | 1,634 | 1,602 | 1,608 | 846,600 | 1,608 |
| 2017-11-22 | 1,649 | 1,650 | 1,628 | 1,639 | 817,200 | 1,639 |
| 2017-11-21 | 1,630 | 1,658 | 1,625 | 1,629 | 683,500 | 1,629 |
| 2017-11-20 | 1,621 | 1,632 | 1,616 | 1,619 | 751,000 | 1,619 |
| 2017-11-17 | 1,650 | 1,650 | 1,613 | 1,619 | 1,072,500 | 1,619 |
| 2017-11-16 | 1,611 | 1,626 | 1,603 | 1,617 | 843,600 | 1,617 |
| 2017-11-15 | 1,624 | 1,628 | 1,602 | 1,616 | 1,223,500 | 1,616 |
| 2017-11-13 | 1,687 | 1,687 | 1,667 | 1,670 | 939,800 | 1,670 |
| 2017-11-10 | 1,661 | 1,701 | 1,660 | 1,689 | 1,472,500 | 1,689 |
| 2017-11-09 | 1,676 | 1,710 | 1,655 | 1,681 | 2,111,900 | 1,681 |
| 2017-11-08 | 1,601 | 1,669 | 1,600 | 1,666 | 2,223,000 | 1,666 |
| 2017-11-07 | 1,541 | 1,614 | 1,537 | 1,612 | 1,572,300 | 1,612 |
| 2017-11-06 | 1,541 | 1,548 | 1,530 | 1,539 | 922,800 | 1,539 |
| 2017-11-02 | 1,550 | 1,556 | 1,530 | 1,543 | 1,034,700 | 1,543 |
| 2017-11-01 | 1,493 | 1,554 | 1,490 | 1,550 | 2,388,200 | 1,550 |
| 2017-10-31 | 1,473 | 1,478 | 1,466 | 1,475 | 529,800 | 1,475 |
| 2017-10-30 | 1,486 | 1,493 | 1,474 | 1,479 | 615,400 | 1,479 |
| 2017-10-27 | 1,460 | 1,483 | 1,460 | 1,480 | 836,600 | 1,480 |
| 2017-10-26 | 1,465 | 1,474 | 1,452 | 1,454 | 738,900 | 1,454 |
| 2017-10-25 | 1,469 | 1,483 | 1,466 | 1,470 | 1,024,700 | 1,470 |
| 2017-10-24 | 1,448 | 1,457 | 1,447 | 1,457 | 776,400 | 1,457 |
| 2017-10-23 | 1,448 | 1,459 | 1,443 | 1,452 | 809,700 | 1,452 |
| 2017-10-20 | 1,440 | 1,440 | 1,426 | 1,433 | 689,400 | 1,433 |
| 2017-10-19 | 1,478 | 1,478 | 1,436 | 1,441 | 1,778,700 | 1,441 |
| 2017-10-18 | 1,475 | 1,478 | 1,463 | 1,469 | 799,800 | 1,469 |
| 2017-10-17 | 1,502 | 1,511 | 1,475 | 1,477 | 895,400 | 1,477 |
| 2017-10-16 | 1,479 | 1,497 | 1,475 | 1,493 | 645,500 | 1,493 |
| 2017-10-13 | 1,481 | 1,483 | 1,468 | 1,476 | 585,800 | 1,476 |
| 2017-10-12 | 1,472 | 1,482 | 1,472 | 1,478 | 511,700 | 1,478 |
| 2017-10-11 | 1,462 | 1,471 | 1,457 | 1,469 | 673,500 | 1,469 |
| 2017-10-10 | 1,481 | 1,483 | 1,467 | 1,475 | 495,500 | 1,475 |
| 2017-10-06 | 1,469 | 1,486 | 1,469 | 1,481 | 605,300 | 1,481 |
| 2017-10-05 | 1,481 | 1,481 | 1,462 | 1,469 | 574,000 | 1,469 |
| 2017-10-04 | 1,487 | 1,495 | 1,481 | 1,484 | 627,500 | 1,484 |
| 2017-10-03 | 1,472 | 1,484 | 1,466 | 1,480 | 672,900 | 1,480 |
| 2017-10-02 | 1,475 | 1,477 | 1,461 | 1,467 | 478,200 | 1,467 |
| 2017-09-29 | 1,478 | 1,490 | 1,460 | 1,469 | 945,200 | 1,469 |
| 2017-09-28 | 1,464 | 1,484 | 1,460 | 1,481 | 967,300 | 1,481 |
| 2017-09-27 | 1,460 | 1,467 | 1,451 | 1,463 | 611,700 | 1,463 |
| 2017-09-26 | 143 | 147 | 143 | 146 | 6,398,000 | 1,460 |
| 2017-09-25 | 144 | 145 | 143 | 144 | 6,732,000 | 1,440 |
| 2017-09-22 | 145 | 145 | 143 | 144 | 7,343,000 | 1,440 |
| 2017-09-21 | 144 | 144 | 142 | 144 | 9,063,000 | 1,440 |
| 2017-09-20 | 142 | 142 | 140 | 142 | 5,833,000 | 1,420 |
| 2017-09-19 | 139 | 142 | 139 | 142 | 12,604,000 | 1,420 |
| 2017-09-15 | 138 | 140 | 136 | 138 | 7,792,000 | 1,380 |
| 2017-09-14 | 138 | 139 | 137 | 138 | 6,149,000 | 1,380 |
| 2017-09-13 | 138 | 139 | 137 | 139 | 3,499,000 | 1,390 |
| 2017-09-12 | 136 | 137 | 135 | 137 | 5,250,000 | 1,370 |
| 2017-09-11 | 136 | 137 | 135 | 135 | 4,299,000 | 1,350 |
| 2017-09-08 | 136 | 137 | 134 | 136 | 8,860,000 | 1,360 |
| 2017-09-07 | 135 | 138 | 135 | 137 | 4,320,000 | 1,370 |
| 2017-09-06 | 136 | 136 | 135 | 135 | 2,082,000 | 1,350 |
| 2017-09-05 | 137 | 138 | 136 | 136 | 3,737,000 | 1,360 |
| 2017-09-04 | 136 | 138 | 136 | 137 | 3,313,000 | 1,370 |
| 2017-09-01 | 139 | 139 | 137 | 137 | 5,220,000 | 1,370 |
| 2017-08-31 | 137 | 138 | 137 | 138 | 2,995,000 | 1,380 |
| 2017-08-30 | 137 | 137 | 136 | 136 | 5,217,000 | 1,360 |
| 2017-08-29 | 136 | 138 | 136 | 137 | 5,685,000 | 1,370 |
| 2017-08-28 | 136 | 137 | 135 | 136 | 7,627,000 | 1,360 |
| 2017-08-25 | 136 | 137 | 135 | 135 | 4,892,000 | 1,350 |
| 2017-08-24 | 136 | 138 | 135 | 135 | 5,338,000 | 1,350 |
| 2017-08-23 | 137 | 138 | 135 | 137 | 8,060,000 | 1,370 |
| 2017-08-22 | 136 | 136 | 134 | 135 | 6,511,000 | 1,350 |
| 2017-08-21 | 135 | 136 | 135 | 135 | 3,681,000 | 1,350 |
| 2017-08-18 | 137 | 138 | 135 | 136 | 9,905,000 | 1,360 |
| 2017-08-17 | 138 | 140 | 138 | 138 | 7,162,000 | 1,380 |
| 2017-08-16 | 138 | 140 | 137 | 139 | 7,807,000 | 1,390 |
| 2017-08-15 | 139 | 140 | 138 | 138 | 5,736,000 | 1,380 |
| 2017-08-14 | 140 | 141 | 138 | 139 | 9,448,000 | 1,390 |
| 2017-08-10 | 144 | 144 | 141 | 142 | 9,700,000 | 1,420 |
| 2017-08-09 | 144 | 145 | 143 | 144 | 3,629,000 | 1,440 |
| 2017-08-08 | 146 | 146 | 143 | 145 | 7,203,000 | 1,450 |
| 2017-08-07 | 146 | 147 | 145 | 146 | 3,604,000 | 1,460 |
| 2017-08-04 | 144 | 146 | 144 | 145 | 3,488,000 | 1,450 |
| 2017-08-03 | 145 | 146 | 144 | 144 | 6,629,000 | 1,440 |
| 2017-08-02 | 145 | 146 | 144 | 145 | 10,077,000 | 1,450 |
| 2017-08-01 | 150 | 152 | 144 | 146 | 29,226,000 | 1,460 |
| 2017-07-31 | 150 | 155 | 148 | 154 | 19,044,000 | 1,540 |
| 2017-07-28 | 159 | 160 | 158 | 158 | 3,144,000 | 1,580 |
| 2017-07-27 | 159 | 160 | 158 | 159 | 3,253,000 | 1,590 |
| 2017-07-26 | 160 | 162 | 159 | 160 | 4,379,000 | 1,600 |
| 2017-07-25 | 158 | 159 | 157 | 159 | 2,837,000 | 1,590 |
| 2017-07-24 | 157 | 158 | 157 | 158 | 1,478,000 | 1,580 |
| 2017-07-21 | 159 | 159 | 158 | 158 | 2,601,000 | 1,580 |
| 2017-07-20 | 158 | 160 | 158 | 159 | 2,162,000 | 1,590 |
| 2017-07-19 | 159 | 160 | 158 | 159 | 3,757,000 | 1,590 |
| 2017-07-18 | 161 | 162 | 159 | 159 | 3,572,000 | 1,590 |
| 2017-07-14 | 161 | 162 | 160 | 162 | 2,763,000 | 1,620 |
| 2017-07-13 | 162 | 162 | 159 | 161 | 4,119,000 | 1,610 |
| 2017-07-12 | 161 | 163 | 160 | 162 | 4,386,000 | 1,620 |
| 2017-07-11 | 161 | 162 | 160 | 161 | 2,829,000 | 1,610 |
| 2017-07-10 | 161 | 162 | 160 | 161 | 4,191,000 | 1,610 |
| 2017-07-07 | 159 | 160 | 159 | 160 | 3,431,000 | 1,600 |
| 2017-07-06 | 161 | 161 | 159 | 161 | 6,093,000 | 1,610 |
| 2017-07-05 | 161 | 162 | 160 | 161 | 5,029,000 | 1,610 |
| 2017-07-04 | 162 | 162 | 160 | 161 | 6,478,000 | 1,610 |
| 2017-07-03 | 160 | 161 | 158 | 160 | 4,762,000 | 1,600 |
| 2017-06-30 | 157 | 160 | 155 | 160 | 6,794,000 | 1,600 |
| 2017-06-29 | 159 | 160 | 157 | 158 | 7,710,000 | 1,580 |
| 2017-06-28 | 156 | 158 | 155 | 158 | 6,643,000 | 1,580 |
| 2017-06-27 | 154 | 157 | 153 | 156 | 6,418,000 | 1,560 |
| 2017-06-26 | 155 | 157 | 153 | 153 | 5,782,000 | 1,530 |
| 2017-06-23 | 154 | 155 | 153 | 154 | 4,930,000 | 1,540 |
| 2017-06-22 | 153 | 154 | 152 | 152 | 4,445,000 | 1,520 |
| 2017-06-21 | 153 | 154 | 151 | 153 | 3,018,000 | 1,530 |
| 2017-06-20 | 155 | 156 | 153 | 153 | 4,821,000 | 1,530 |
| 2017-06-19 | 153 | 154 | 153 | 153 | 1,708,000 | 1,530 |
| 2017-06-16 | 153 | 156 | 152 | 152 | 10,266,000 | 1,520 |
| 2017-06-15 | 153 | 154 | 152 | 153 | 5,065,000 | 1,530 |
| 2017-06-14 | 155 | 155 | 153 | 154 | 6,901,000 | 1,540 |
| 2017-06-13 | 154 | 155 | 153 | 153 | 4,005,000 | 1,530 |
| 2017-06-12 | 153 | 157 | 153 | 153 | 7,659,000 | 1,530 |
| 2017-06-09 | 153 | 155 | 151 | 152 | 8,112,000 | 1,520 |
| 2017-06-08 | 153 | 154 | 151 | 152 | 5,377,000 | 1,520 |
| 2017-06-07 | 150 | 153 | 150 | 153 | 6,267,000 | 1,530 |
| 2017-06-06 | 153 | 154 | 150 | 150 | 11,361,000 | 1,500 |
| 2017-06-05 | 156 | 158 | 154 | 155 | 8,565,000 | 1,550 |
| 2017-06-02 | 155 | 161 | 154 | 161 | 9,602,000 | 1,610 |
| 2017-06-01 | 152 | 156 | 152 | 154 | 7,720,000 | 1,540 |
| 2017-05-31 | 153 | 154 | 150 | 152 | 8,836,000 | 1,520 |
| 2017-05-30 | 155 | 156 | 153 | 154 | 2,726,000 | 1,540 |
| 2017-05-29 | 157 | 157 | 155 | 155 | 3,379,000 | 1,550 |
| 2017-05-26 | 156 | 157 | 155 | 155 | 2,869,000 | 1,550 |
| 2017-05-25 | 157 | 158 | 156 | 156 | 4,463,000 | 1,560 |
| 2017-05-24 | 158 | 158 | 156 | 158 | 2,825,000 | 1,580 |
| 2017-05-23 | 157 | 158 | 155 | 156 | 6,142,000 | 1,560 |
| 2017-05-22 | 157 | 158 | 156 | 157 | 3,201,000 | 1,570 |
| 2017-05-19 | 157 | 157 | 155 | 156 | 3,814,000 | 1,560 |
| 2017-05-18 | 154 | 157 | 153 | 156 | 10,394,000 | 1,560 |
| 2017-05-17 | 162 | 163 | 158 | 159 | 6,176,000 | 1,590 |
| 2017-05-16 | 164 | 165 | 162 | 162 | 4,278,000 | 1,620 |
| 2017-05-15 | 164 | 164 | 162 | 163 | 4,290,000 | 1,630 |
| 2017-05-12 | 167 | 168 | 164 | 166 | 6,398,000 | 1,660 |
| 2017-05-11 | 170 | 170 | 166 | 168 | 11,955,000 | 1,680 |
| 2017-05-10 | 169 | 171 | 168 | 170 | 2,529,000 | 1,700 |
| 2017-05-09 | 170 | 170 | 167 | 168 | 8,677,000 | 1,680 |
| 2017-05-08 | 171 | 173 | 169 | 170 | 6,253,000 | 1,700 |
| 2017-05-02 | 167 | 172 | 166 | 168 | 8,090,000 | 1,680 |
| 2017-05-01 | 164 | 167 | 161 | 166 | 11,292,000 | 1,660 |
| 2017-04-28 | 173 | 174 | 170 | 171 | 4,739,000 | 1,710 |
| 2017-04-27 | 171 | 174 | 171 | 171 | 5,547,000 | 1,710 |
| 2017-04-26 | 169 | 173 | 169 | 172 | 4,775,000 | 1,720 |
| 2017-04-25 | 165 | 169 | 163 | 168 | 11,765,000 | 1,680 |
| 2017-04-24 | 164 | 166 | 163 | 164 | 4,358,000 | 1,640 |
| 2017-04-21 | 164 | 165 | 161 | 163 | 8,024,000 | 1,630 |
| 2017-04-20 | 163 | 165 | 163 | 164 | 3,895,000 | 1,640 |
| 2017-04-19 | 164 | 165 | 162 | 163 | 4,108,000 | 1,630 |
| 2017-04-18 | 165 | 166 | 163 | 164 | 5,823,000 | 1,640 |
| 2017-04-17 | 163 | 164 | 161 | 163 | 3,794,000 | 1,630 |
| 2017-04-14 | 164 | 165 | 162 | 165 | 4,785,000 | 1,650 |
| 2017-04-13 | 168 | 168 | 164 | 166 | 9,131,000 | 1,660 |
| 2017-04-12 | 174 | 175 | 168 | 168 | 5,579,000 | 1,680 |
| 2017-04-11 | 174 | 175 | 171 | 172 | 5,698,000 | 1,720 |
| 2017-04-10 | 173 | 176 | 170 | 174 | 6,640,000 | 1,740 |
| 2017-04-07 | 169 | 174 | 169 | 172 | 7,056,000 | 1,720 |
| 2017-04-06 | 170 | 173 | 169 | 169 | 7,687,000 | 1,690 |
| 2017-04-05 | 174 | 174 | 171 | 171 | 5,494,000 | 1,710 |
| 2017-04-04 | 174 | 174 | 170 | 173 | 7,459,000 | 1,730 |
| 2017-04-03 | 174 | 176 | 172 | 175 | 6,089,000 | 1,750 |
| 2017-03-31 | 179 | 180 | 172 | 172 | 9,881,000 | 1,720 |
| 2017-03-30 | 180 | 182 | 178 | 178 | 3,980,000 | 1,780 |
| 2017-03-29 | 181 | 182 | 180 | 181 | 7,136,000 | 1,810 |
| 2017-03-28 | 182 | 183 | 181 | 181 | 3,341,000 | 1,810 |
| 2017-03-27 | 183 | 183 | 180 | 181 | 3,890,000 | 1,810 |
| 2017-03-24 | 182 | 184 | 179 | 183 | 4,644,000 | 1,830 |
| 2017-03-23 | 184 | 184 | 182 | 182 | 3,615,000 | 1,820 |
| 2017-03-22 | 183 | 184 | 182 | 182 | 4,903,000 | 1,820 |
| 2017-03-21 | 184 | 186 | 183 | 185 | 2,974,000 | 1,850 |
| 2017-03-17 | 185 | 186 | 184 | 185 | 3,419,000 | 1,850 |
| 2017-03-16 | 185 | 188 | 185 | 186 | 3,523,000 | 1,860 |
| 2017-03-15 | 186 | 187 | 185 | 186 | 4,114,000 | 1,860 |
| 2017-03-14 | 189 | 189 | 187 | 187 | 1,418,000 | 1,870 |
| 2017-03-13 | 188 | 189 | 187 | 188 | 2,543,000 | 1,880 |
| 2017-03-10 | 189 | 189 | 186 | 188 | 6,116,000 | 1,880 |
| 2017-03-09 | 187 | 187 | 184 | 187 | 4,964,000 | 1,870 |
| 2017-03-08 | 188 | 188 | 186 | 186 | 3,877,000 | 1,860 |
| 2017-03-07 | 189 | 192 | 188 | 188 | 10,929,000 | 1,880 |
| 2017-03-06 | 186 | 190 | 186 | 189 | 6,299,000 | 1,890 |
| 2017-03-03 | 188 | 189 | 187 | 187 | 5,446,000 | 1,870 |
| 2017-03-02 | 190 | 190 | 187 | 188 | 6,617,000 | 1,880 |
| 2017-03-01 | 186 | 187 | 182 | 186 | 7,528,000 | 1,860 |
| 2017-02-28 | 184 | 188 | 183 | 185 | 11,894,000 | 1,850 |
| 2017-02-27 | 184 | 184 | 181 | 183 | 8,631,000 | 1,830 |
| 2017-02-24 | 186 | 188 | 185 | 186 | 4,888,000 | 1,860 |
| 2017-02-23 | 185 | 191 | 184 | 188 | 18,223,000 | 1,880 |
| 2017-02-22 | 181 | 182 | 180 | 181 | 4,937,000 | 1,810 |
| 2017-02-21 | 178 | 181 | 177 | 180 | 9,309,000 | 1,800 |
| 2017-02-20 | 176 | 178 | 174 | 178 | 4,959,000 | 1,780 |
| 2017-02-17 | 174 | 176 | 174 | 176 | 6,350,000 | 1,760 |
| 2017-02-16 | 176 | 177 | 173 | 175 | 7,393,000 | 1,750 |
| 2017-02-15 | 179 | 179 | 177 | 178 | 3,266,000 | 1,780 |
| 2017-02-14 | 179 | 179 | 175 | 176 | 6,077,000 | 1,760 |
| 2017-02-13 | 174 | 178 | 174 | 178 | 9,108,000 | 1,780 |
| 2017-02-10 | 170 | 174 | 169 | 173 | 10,710,000 | 1,730 |
| 2017-02-09 | 167 | 168 | 165 | 167 | 12,468,000 | 1,670 |
| 2017-02-08 | 165 | 170 | 164 | 168 | 21,031,000 | 1,680 |
| 2017-02-07 | 178 | 182 | 178 | 181 | 5,679,000 | 1,810 |
| 2017-02-06 | 181 | 182 | 178 | 180 | 3,698,000 | 1,800 |
| 2017-02-03 | 179 | 181 | 178 | 179 | 3,855,000 | 1,790 |
| 2017-02-02 | 182 | 183 | 180 | 181 | 4,756,000 | 1,810 |
| 2017-02-01 | 182 | 184 | 181 | 182 | 3,543,000 | 1,820 |
| 2017-01-31 | 184 | 185 | 182 | 183 | 4,336,000 | 1,830 |
| 2017-01-30 | 188 | 188 | 185 | 187 | 2,516,000 | 1,870 |
| 2017-01-27 | 188 | 189 | 187 | 188 | 4,051,000 | 1,880 |
| 2017-01-26 | 187 | 188 | 185 | 188 | 5,731,000 | 1,880 |
| 2017-01-25 | 186 | 187 | 184 | 185 | 3,313,000 | 1,850 |
| 2017-01-24 | 182 | 183 | 180 | 183 | 3,846,000 | 1,830 |
| 2017-01-23 | 183 | 185 | 181 | 184 | 3,263,000 | 1,840 |
| 2017-01-20 | 185 | 187 | 184 | 185 | 5,229,000 | 1,850 |
| 2017-01-19 | 182 | 184 | 181 | 183 | 4,690,000 | 1,830 |
| 2017-01-18 | 176 | 180 | 174 | 180 | 4,728,000 | 1,800 |
| 2017-01-17 | 180 | 180 | 177 | 177 | 3,522,000 | 1,770 |
| 2017-01-16 | 181 | 182 | 178 | 179 | 4,996,000 | 1,790 |
| 2017-01-13 | 181 | 182 | 181 | 181 | 2,139,000 | 1,810 |
| 2017-01-12 | 183 | 184 | 180 | 182 | 4,452,000 | 1,820 |
| 2017-01-11 | 183 | 184 | 182 | 183 | 3,501,000 | 1,830 |
| 2017-01-10 | 181 | 184 | 179 | 182 | 6,283,000 | 1,820 |
| 2017-01-06 | 185 | 185 | 182 | 183 | 6,012,000 | 1,830 |
| 2017-01-05 | 187 | 188 | 185 | 187 | 3,329,000 | 1,870 |
| 2017-01-04 | 184 | 188 | 183 | 187 | 8,258,000 | 1,870 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-10-26]1株→1.04株
