7224 新明和工業(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 | 1,065 | 1,079 | 1,064 | 1,074 | 131,100 | 1,074 |
| 2017-12-28 | 1,065 | 1,075 | 1,061 | 1,061 | 143,700 | 1,061 |
| 2017-12-27 | 1,067 | 1,078 | 1,065 | 1,065 | 197,200 | 1,065 |
| 2017-12-26 | 1,066 | 1,073 | 1,063 | 1,065 | 176,400 | 1,065 |
| 2017-12-25 | 1,086 | 1,096 | 1,073 | 1,075 | 133,500 | 1,075 |
| 2017-12-22 | 1,082 | 1,097 | 1,082 | 1,085 | 213,300 | 1,085 |
| 2017-12-21 | 1,079 | 1,084 | 1,068 | 1,082 | 214,700 | 1,082 |
| 2017-12-20 | 1,063 | 1,085 | 1,056 | 1,083 | 301,300 | 1,083 |
| 2017-12-19 | 1,051 | 1,066 | 1,050 | 1,059 | 297,000 | 1,059 |
| 2017-12-18 | 1,049 | 1,058 | 1,045 | 1,054 | 220,900 | 1,054 |
| 2017-12-15 | 1,046 | 1,047 | 1,024 | 1,037 | 282,600 | 1,037 |
| 2017-12-14 | 1,041 | 1,050 | 1,033 | 1,046 | 242,200 | 1,046 |
| 2017-12-13 | 1,057 | 1,061 | 1,040 | 1,041 | 236,500 | 1,041 |
| 2017-12-12 | 1,061 | 1,065 | 1,055 | 1,059 | 241,600 | 1,059 |
| 2017-12-11 | 1,057 | 1,061 | 1,049 | 1,061 | 223,800 | 1,061 |
| 2017-12-08 | 1,041 | 1,060 | 1,041 | 1,057 | 567,900 | 1,057 |
| 2017-12-07 | 1,031 | 1,044 | 1,018 | 1,036 | 588,600 | 1,036 |
| 2017-12-06 | 1,062 | 1,066 | 1,028 | 1,032 | 569,100 | 1,032 |
| 2017-12-05 | 1,056 | 1,094 | 1,056 | 1,080 | 695,600 | 1,080 |
| 2017-12-04 | 1,067 | 1,067 | 1,052 | 1,054 | 476,300 | 1,054 |
| 2017-12-01 | 1,069 | 1,082 | 1,063 | 1,068 | 471,200 | 1,068 |
| 2017-11-30 | 1,060 | 1,081 | 1,058 | 1,077 | 529,400 | 1,077 |
| 2017-11-29 | 1,054 | 1,060 | 1,036 | 1,055 | 400,800 | 1,055 |
| 2017-11-28 | 1,060 | 1,065 | 1,045 | 1,045 | 290,500 | 1,045 |
| 2017-11-27 | 1,062 | 1,065 | 1,042 | 1,046 | 353,600 | 1,046 |
| 2017-11-24 | 1,073 | 1,076 | 1,057 | 1,062 | 314,000 | 1,062 |
| 2017-11-22 | 1,070 | 1,073 | 1,053 | 1,067 | 369,900 | 1,067 |
| 2017-11-21 | 1,054 | 1,068 | 1,051 | 1,064 | 287,000 | 1,064 |
| 2017-11-20 | 1,043 | 1,049 | 1,031 | 1,044 | 502,700 | 1,044 |
| 2017-11-17 | 1,076 | 1,078 | 1,053 | 1,053 | 380,200 | 1,053 |
| 2017-11-16 | 1,048 | 1,068 | 1,046 | 1,058 | 434,200 | 1,058 |
| 2017-11-15 | 1,081 | 1,085 | 1,042 | 1,047 | 599,300 | 1,047 |
| 2017-11-13 | 1,101 | 1,109 | 1,088 | 1,090 | 211,800 | 1,090 |
| 2017-11-10 | 1,087 | 1,104 | 1,084 | 1,093 | 477,500 | 1,093 |
| 2017-11-09 | 1,135 | 1,136 | 1,096 | 1,115 | 702,000 | 1,115 |
| 2017-11-08 | 1,167 | 1,167 | 1,113 | 1,133 | 763,600 | 1,133 |
| 2017-11-07 | 1,150 | 1,193 | 1,148 | 1,167 | 772,300 | 1,167 |
| 2017-11-06 | 1,132 | 1,145 | 1,132 | 1,136 | 347,700 | 1,136 |
| 2017-11-02 | 1,145 | 1,160 | 1,127 | 1,129 | 617,700 | 1,129 |
| 2017-11-01 | 1,103 | 1,142 | 1,096 | 1,139 | 798,900 | 1,139 |
| 2017-10-31 | 1,080 | 1,130 | 1,064 | 1,109 | 1,000,800 | 1,109 |
| 2017-10-30 | 1,061 | 1,079 | 1,056 | 1,067 | 799,000 | 1,067 |
| 2017-10-27 | 1,067 | 1,068 | 1,056 | 1,059 | 272,100 | 1,059 |
| 2017-10-26 | 1,065 | 1,068 | 1,052 | 1,058 | 283,600 | 1,058 |
| 2017-10-25 | 1,061 | 1,086 | 1,061 | 1,066 | 554,400 | 1,066 |
| 2017-10-24 | 1,030 | 1,058 | 1,023 | 1,055 | 430,800 | 1,055 |
| 2017-10-23 | 1,038 | 1,044 | 1,032 | 1,035 | 400,300 | 1,035 |
| 2017-10-20 | 1,028 | 1,035 | 1,016 | 1,029 | 271,500 | 1,029 |
| 2017-10-19 | 1,028 | 1,034 | 1,024 | 1,032 | 312,700 | 1,032 |
| 2017-10-18 | 1,025 | 1,038 | 1,023 | 1,028 | 320,500 | 1,028 |
| 2017-10-17 | 1,033 | 1,038 | 1,014 | 1,022 | 645,400 | 1,022 |
| 2017-10-16 | 1,028 | 1,039 | 1,016 | 1,032 | 392,500 | 1,032 |
| 2017-10-13 | 1,017 | 1,038 | 1,015 | 1,032 | 288,900 | 1,032 |
| 2017-10-12 | 1,035 | 1,037 | 1,019 | 1,027 | 270,900 | 1,027 |
| 2017-10-11 | 1,038 | 1,040 | 1,022 | 1,036 | 324,800 | 1,036 |
| 2017-10-10 | 1,018 | 1,035 | 1,018 | 1,033 | 330,700 | 1,033 |
| 2017-10-06 | 1,023 | 1,031 | 1,020 | 1,028 | 261,800 | 1,028 |
| 2017-10-05 | 1,026 | 1,036 | 1,014 | 1,017 | 298,100 | 1,017 |
| 2017-10-04 | 1,030 | 1,038 | 1,020 | 1,020 | 323,000 | 1,020 |
| 2017-10-03 | 1,045 | 1,045 | 1,028 | 1,034 | 206,000 | 1,034 |
| 2017-10-02 | 1,030 | 1,041 | 1,025 | 1,040 | 311,500 | 1,040 |
| 2017-09-29 | 1,024 | 1,024 | 1,011 | 1,021 | 352,700 | 1,021 |
| 2017-09-28 | 1,025 | 1,031 | 1,017 | 1,028 | 290,300 | 1,028 |
| 2017-09-27 | 998 | 1,026 | 989 | 1,019 | 556,600 | 1,019 |
| 2017-09-26 | 1,040 | 1,040 | 1,020 | 1,035 | 384,900 | 1,035 |
| 2017-09-25 | 1,046 | 1,059 | 1,041 | 1,044 | 552,000 | 1,044 |
| 2017-09-22 | 1,030 | 1,057 | 1,027 | 1,036 | 742,500 | 1,036 |
| 2017-09-21 | 1,023 | 1,029 | 1,015 | 1,017 | 379,100 | 1,017 |
| 2017-09-20 | 1,028 | 1,038 | 1,012 | 1,015 | 392,500 | 1,015 |
| 2017-09-19 | 1,025 | 1,038 | 1,017 | 1,029 | 766,500 | 1,029 |
| 2017-09-15 | 970 | 1,008 | 970 | 1,006 | 849,600 | 1,006 |
| 2017-09-14 | 979 | 980 | 963 | 968 | 337,300 | 968 |
| 2017-09-13 | 970 | 981 | 962 | 975 | 451,800 | 975 |
| 2017-09-12 | 963 | 972 | 955 | 961 | 341,000 | 961 |
| 2017-09-11 | 970 | 977 | 957 | 959 | 221,500 | 959 |
| 2017-09-08 | 974 | 977 | 956 | 962 | 421,100 | 962 |
| 2017-09-07 | 960 | 972 | 956 | 969 | 446,100 | 969 |
| 2017-09-06 | 940 | 970 | 931 | 967 | 516,600 | 967 |
| 2017-09-05 | 942 | 946 | 935 | 939 | 391,100 | 939 |
| 2017-09-04 | 950 | 957 | 935 | 942 | 226,300 | 942 |
| 2017-09-01 | 956 | 958 | 937 | 953 | 308,400 | 953 |
| 2017-08-31 | 936 | 961 | 933 | 952 | 518,600 | 952 |
| 2017-08-30 | 934 | 935 | 923 | 932 | 280,900 | 932 |
| 2017-08-29 | 924 | 934 | 921 | 931 | 252,200 | 931 |
| 2017-08-28 | 934 | 934 | 920 | 926 | 233,900 | 926 |
| 2017-08-25 | 923 | 930 | 919 | 928 | 269,200 | 928 |
| 2017-08-24 | 927 | 937 | 922 | 923 | 193,200 | 923 |
| 2017-08-23 | 938 | 943 | 924 | 928 | 232,800 | 928 |
| 2017-08-22 | 913 | 928 | 913 | 926 | 241,100 | 926 |
| 2017-08-21 | 916 | 924 | 906 | 917 | 454,700 | 917 |
| 2017-08-18 | 914 | 917 | 906 | 913 | 345,200 | 913 |
| 2017-08-17 | 920 | 932 | 915 | 928 | 349,700 | 928 |
| 2017-08-16 | 926 | 931 | 912 | 919 | 419,900 | 919 |
| 2017-08-15 | 932 | 946 | 927 | 928 | 325,300 | 928 |
| 2017-08-14 | 927 | 933 | 919 | 919 | 353,400 | 919 |
| 2017-08-10 | 940 | 953 | 936 | 941 | 332,800 | 941 |
| 2017-08-09 | 967 | 973 | 945 | 949 | 411,900 | 949 |
| 2017-08-08 | 950 | 971 | 949 | 970 | 745,300 | 970 |
| 2017-08-07 | 942 | 954 | 938 | 950 | 508,400 | 950 |
| 2017-08-04 | 935 | 945 | 925 | 931 | 371,000 | 931 |
| 2017-08-03 | 925 | 941 | 922 | 938 | 594,800 | 938 |
| 2017-08-02 | 915 | 930 | 914 | 920 | 710,600 | 920 |
| 2017-08-01 | 955 | 957 | 891 | 910 | 2,074,900 | 910 |
| 2017-07-31 | 998 | 1,060 | 964 | 964 | 1,703,800 | 964 |
| 2017-07-28 | 960 | 962 | 945 | 955 | 445,700 | 955 |
| 2017-07-27 | 966 | 970 | 955 | 955 | 438,600 | 955 |
| 2017-07-26 | 939 | 974 | 938 | 963 | 1,269,600 | 963 |
| 2017-07-25 | 932 | 946 | 930 | 936 | 512,700 | 936 |
| 2017-07-24 | 941 | 943 | 931 | 932 | 430,900 | 932 |
| 2017-07-21 | 956 | 964 | 946 | 949 | 339,000 | 949 |
| 2017-07-20 | 940 | 955 | 934 | 953 | 451,300 | 953 |
| 2017-07-19 | 950 | 953 | 934 | 938 | 532,500 | 938 |
| 2017-07-18 | 962 | 974 | 954 | 955 | 506,100 | 955 |
| 2017-07-14 | 957 | 967 | 949 | 962 | 350,200 | 962 |
| 2017-07-13 | 970 | 970 | 952 | 953 | 426,800 | 953 |
| 2017-07-12 | 966 | 973 | 956 | 965 | 554,100 | 965 |
| 2017-07-11 | 959 | 974 | 953 | 966 | 615,500 | 966 |
| 2017-07-10 | 959 | 963 | 943 | 951 | 689,300 | 951 |
| 2017-07-07 | 948 | 965 | 947 | 953 | 660,000 | 953 |
| 2017-07-06 | 956 | 970 | 952 | 963 | 724,900 | 963 |
| 2017-07-05 | 939 | 967 | 938 | 956 | 791,100 | 956 |
| 2017-07-04 | 945 | 959 | 935 | 939 | 885,800 | 939 |
| 2017-07-03 | 941 | 944 | 918 | 934 | 687,600 | 934 |
| 2017-06-30 | 944 | 957 | 941 | 948 | 830,000 | 948 |
| 2017-06-29 | 950 | 950 | 940 | 948 | 617,000 | 948 |
| 2017-06-28 | 945 | 953 | 935 | 935 | 726,000 | 935 |
| 2017-06-27 | 923 | 965 | 923 | 951 | 1,665,000 | 951 |
| 2017-06-26 | 904 | 920 | 903 | 919 | 536,000 | 919 |
| 2017-06-23 | 900 | 904 | 896 | 902 | 325,000 | 902 |
| 2017-06-22 | 902 | 906 | 897 | 898 | 306,000 | 898 |
| 2017-06-21 | 904 | 911 | 897 | 898 | 434,000 | 898 |
| 2017-06-20 | 897 | 906 | 890 | 904 | 533,000 | 904 |
| 2017-06-19 | 882 | 892 | 881 | 891 | 247,000 | 891 |
| 2017-06-16 | 884 | 891 | 879 | 882 | 585,000 | 882 |
| 2017-06-15 | 889 | 896 | 879 | 879 | 409,000 | 879 |
| 2017-06-14 | 885 | 895 | 884 | 887 | 442,000 | 887 |
| 2017-06-13 | 880 | 884 | 875 | 879 | 303,000 | 879 |
| 2017-06-12 | 884 | 889 | 875 | 879 | 378,000 | 879 |
| 2017-06-09 | 883 | 891 | 878 | 889 | 486,000 | 889 |
| 2017-06-08 | 879 | 890 | 878 | 883 | 705,000 | 883 |
| 2017-06-07 | 882 | 888 | 864 | 871 | 1,200,000 | 871 |
| 2017-06-06 | 895 | 899 | 887 | 888 | 413,000 | 888 |
| 2017-06-05 | 929 | 933 | 898 | 899 | 762,000 | 899 |
| 2017-06-02 | 902 | 932 | 902 | 929 | 896,000 | 929 |
| 2017-06-01 | 888 | 903 | 888 | 899 | 533,000 | 899 |
| 2017-05-31 | 890 | 898 | 886 | 887 | 680,000 | 887 |
| 2017-05-30 | 884 | 902 | 881 | 901 | 421,000 | 901 |
| 2017-05-29 | 888 | 897 | 881 | 884 | 551,000 | 884 |
| 2017-05-26 | 898 | 899 | 889 | 891 | 556,000 | 891 |
| 2017-05-25 | 907 | 913 | 900 | 903 | 528,000 | 903 |
| 2017-05-24 | 908 | 913 | 902 | 907 | 459,000 | 907 |
| 2017-05-23 | 905 | 905 | 893 | 896 | 390,000 | 896 |
| 2017-05-22 | 905 | 906 | 896 | 902 | 517,000 | 902 |
| 2017-05-19 | 901 | 906 | 892 | 901 | 633,000 | 901 |
| 2017-05-18 | 902 | 908 | 892 | 900 | 742,000 | 900 |
| 2017-05-17 | 920 | 923 | 912 | 917 | 781,000 | 917 |
| 2017-05-16 | 935 | 935 | 917 | 925 | 999,000 | 925 |
| 2017-05-15 | 929 | 934 | 922 | 932 | 546,000 | 932 |
| 2017-05-12 | 948 | 948 | 928 | 934 | 747,000 | 934 |
| 2017-05-11 | 956 | 960 | 944 | 948 | 618,000 | 948 |
| 2017-05-10 | 962 | 970 | 952 | 955 | 742,000 | 955 |
| 2017-05-09 | 975 | 975 | 954 | 955 | 936,000 | 955 |
| 2017-05-08 | 963 | 985 | 960 | 979 | 1,906,000 | 979 |
| 2017-05-02 | 927 | 942 | 921 | 940 | 1,938,000 | 940 |
| 2017-05-01 | 943 | 943 | 916 | 920 | 1,578,000 | 920 |
| 2017-04-28 | 985 | 988 | 927 | 939 | 3,390,000 | 939 |
| 2017-04-27 | 1,045 | 1,057 | 958 | 991 | 2,731,000 | 991 |
| 2017-04-26 | 1,045 | 1,068 | 1,045 | 1,064 | 606,000 | 1,064 |
| 2017-04-25 | 1,024 | 1,038 | 1,022 | 1,035 | 521,000 | 1,035 |
| 2017-04-24 | 1,037 | 1,040 | 1,014 | 1,024 | 582,000 | 1,024 |
| 2017-04-21 | 1,015 | 1,031 | 1,015 | 1,027 | 589,000 | 1,027 |
| 2017-04-20 | 998 | 1,022 | 995 | 1,015 | 635,000 | 1,015 |
| 2017-04-19 | 991 | 1,007 | 988 | 1,002 | 587,000 | 1,002 |
| 2017-04-18 | 995 | 1,006 | 987 | 994 | 745,000 | 994 |
| 2017-04-17 | 982 | 993 | 978 | 990 | 426,000 | 990 |
| 2017-04-14 | 1,005 | 1,009 | 988 | 992 | 472,000 | 992 |
| 2017-04-13 | 1,029 | 1,036 | 995 | 1,006 | 1,018,000 | 1,006 |
| 2017-04-12 | 1,020 | 1,023 | 1,009 | 1,023 | 644,000 | 1,023 |
| 2017-04-11 | 1,043 | 1,046 | 1,025 | 1,030 | 460,000 | 1,030 |
| 2017-04-10 | 1,027 | 1,047 | 1,019 | 1,042 | 634,000 | 1,042 |
| 2017-04-07 | 1,028 | 1,044 | 1,015 | 1,032 | 843,000 | 1,032 |
| 2017-04-06 | 1,036 | 1,036 | 1,012 | 1,018 | 533,000 | 1,018 |
| 2017-04-05 | 1,059 | 1,065 | 1,031 | 1,042 | 457,000 | 1,042 |
| 2017-04-04 | 1,048 | 1,051 | 1,032 | 1,042 | 777,000 | 1,042 |
| 2017-04-03 | 1,059 | 1,064 | 1,045 | 1,055 | 778,000 | 1,055 |
| 2017-03-31 | 1,077 | 1,085 | 1,063 | 1,063 | 727,000 | 1,063 |
| 2017-03-30 | 1,100 | 1,104 | 1,067 | 1,067 | 919,000 | 1,067 |
| 2017-03-29 | 1,111 | 1,127 | 1,107 | 1,114 | 533,000 | 1,114 |
| 2017-03-28 | 1,107 | 1,109 | 1,083 | 1,107 | 1,096,000 | 1,107 |
| 2017-03-27 | 1,129 | 1,129 | 1,107 | 1,107 | 773,000 | 1,107 |
| 2017-03-24 | 1,142 | 1,155 | 1,138 | 1,140 | 646,000 | 1,140 |
| 2017-03-23 | 1,143 | 1,149 | 1,140 | 1,145 | 810,000 | 1,145 |
| 2017-03-22 | 1,147 | 1,158 | 1,139 | 1,151 | 1,089,000 | 1,151 |
| 2017-03-21 | 1,170 | 1,180 | 1,166 | 1,177 | 700,000 | 1,177 |
| 2017-03-17 | 1,156 | 1,173 | 1,155 | 1,168 | 930,000 | 1,168 |
| 2017-03-16 | 1,139 | 1,158 | 1,132 | 1,156 | 625,000 | 1,156 |
| 2017-03-15 | 1,141 | 1,155 | 1,134 | 1,143 | 681,000 | 1,143 |
| 2017-03-14 | 1,136 | 1,142 | 1,124 | 1,141 | 720,000 | 1,141 |
| 2017-03-13 | 1,164 | 1,164 | 1,134 | 1,137 | 747,000 | 1,137 |
| 2017-03-10 | 1,178 | 1,179 | 1,157 | 1,164 | 388,000 | 1,164 |
| 2017-03-09 | 1,151 | 1,169 | 1,150 | 1,161 | 360,000 | 1,161 |
| 2017-03-08 | 1,152 | 1,152 | 1,135 | 1,150 | 465,000 | 1,150 |
| 2017-03-07 | 1,159 | 1,167 | 1,150 | 1,160 | 432,000 | 1,160 |
| 2017-03-06 | 1,163 | 1,166 | 1,153 | 1,157 | 450,000 | 1,157 |
| 2017-03-03 | 1,182 | 1,183 | 1,152 | 1,163 | 644,000 | 1,163 |
| 2017-03-02 | 1,202 | 1,215 | 1,178 | 1,183 | 893,000 | 1,183 |
| 2017-03-01 | 1,161 | 1,186 | 1,153 | 1,184 | 791,000 | 1,184 |
| 2017-02-28 | 1,139 | 1,170 | 1,139 | 1,157 | 784,000 | 1,157 |
| 2017-02-27 | 1,123 | 1,142 | 1,122 | 1,139 | 696,000 | 1,139 |
| 2017-02-24 | 1,140 | 1,154 | 1,132 | 1,147 | 602,000 | 1,147 |
| 2017-02-23 | 1,153 | 1,155 | 1,130 | 1,138 | 962,000 | 1,138 |
| 2017-02-22 | 1,180 | 1,188 | 1,148 | 1,158 | 805,000 | 1,158 |
| 2017-02-21 | 1,174 | 1,175 | 1,159 | 1,172 | 830,000 | 1,172 |
| 2017-02-20 | 1,196 | 1,196 | 1,172 | 1,178 | 563,000 | 1,178 |
| 2017-02-17 | 1,209 | 1,209 | 1,181 | 1,190 | 765,000 | 1,190 |
| 2017-02-16 | 1,213 | 1,219 | 1,204 | 1,218 | 462,000 | 1,218 |
| 2017-02-15 | 1,222 | 1,239 | 1,208 | 1,213 | 691,000 | 1,213 |
| 2017-02-14 | 1,225 | 1,230 | 1,208 | 1,210 | 638,000 | 1,210 |
| 2017-02-13 | 1,246 | 1,256 | 1,212 | 1,217 | 796,000 | 1,217 |
| 2017-02-10 | 1,198 | 1,230 | 1,198 | 1,228 | 1,173,000 | 1,228 |
| 2017-02-09 | 1,199 | 1,199 | 1,167 | 1,177 | 1,288,000 | 1,177 |
| 2017-02-08 | 1,176 | 1,203 | 1,172 | 1,201 | 918,000 | 1,201 |
| 2017-02-07 | 1,145 | 1,188 | 1,141 | 1,174 | 1,022,000 | 1,174 |
| 2017-02-06 | 1,156 | 1,165 | 1,144 | 1,156 | 615,000 | 1,156 |
| 2017-02-03 | 1,137 | 1,147 | 1,118 | 1,140 | 885,000 | 1,140 |
| 2017-02-02 | 1,140 | 1,157 | 1,130 | 1,132 | 1,275,000 | 1,132 |
| 2017-02-01 | 1,064 | 1,131 | 1,057 | 1,129 | 1,912,000 | 1,129 |
| 2017-01-31 | 1,079 | 1,079 | 1,047 | 1,058 | 801,000 | 1,058 |
| 2017-01-30 | 1,087 | 1,104 | 1,075 | 1,086 | 854,000 | 1,086 |
| 2017-01-27 | 1,098 | 1,098 | 1,074 | 1,075 | 413,000 | 1,075 |
| 2017-01-26 | 1,068 | 1,088 | 1,064 | 1,086 | 461,000 | 1,086 |
| 2017-01-25 | 1,054 | 1,072 | 1,046 | 1,052 | 809,000 | 1,052 |
| 2017-01-24 | 1,041 | 1,048 | 1,038 | 1,045 | 679,000 | 1,045 |
| 2017-01-23 | 1,049 | 1,055 | 1,042 | 1,044 | 540,000 | 1,044 |
| 2017-01-20 | 1,034 | 1,060 | 1,027 | 1,056 | 571,000 | 1,056 |
| 2017-01-19 | 1,050 | 1,058 | 1,049 | 1,057 | 530,000 | 1,057 |
| 2017-01-18 | 1,014 | 1,047 | 987 | 1,044 | 1,280,000 | 1,044 |
| 2017-01-17 | 1,044 | 1,048 | 1,030 | 1,034 | 359,000 | 1,034 |
| 2017-01-16 | 1,064 | 1,076 | 1,055 | 1,057 | 264,000 | 1,057 |
| 2017-01-13 | 1,074 | 1,083 | 1,059 | 1,080 | 346,000 | 1,080 |
| 2017-01-12 | 1,090 | 1,098 | 1,061 | 1,078 | 684,000 | 1,078 |
| 2017-01-11 | 1,100 | 1,111 | 1,083 | 1,091 | 640,000 | 1,091 |
| 2017-01-10 | 1,089 | 1,108 | 1,081 | 1,105 | 721,000 | 1,105 |
| 2017-01-06 | 1,092 | 1,098 | 1,077 | 1,088 | 675,000 | 1,088 |
| 2017-01-05 | 1,130 | 1,131 | 1,083 | 1,094 | 731,000 | 1,094 |
| 2017-01-04 | 1,068 | 1,114 | 1,062 | 1,108 | 993,000 | 1,108 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株
