7241 フタバ産業(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 | 1,044 | 1,054 | 1,034 | 1,049 | 212,400 | 1,049 |
| 2017-12-28 | 1,046 | 1,050 | 1,040 | 1,044 | 133,500 | 1,044 |
| 2017-12-27 | 1,061 | 1,061 | 1,044 | 1,051 | 190,300 | 1,051 |
| 2017-12-26 | 1,065 | 1,083 | 1,056 | 1,061 | 338,300 | 1,061 |
| 2017-12-25 | 1,071 | 1,073 | 1,050 | 1,057 | 266,900 | 1,057 |
| 2017-12-22 | 1,065 | 1,079 | 1,048 | 1,070 | 358,800 | 1,070 |
| 2017-12-21 | 1,057 | 1,069 | 1,046 | 1,065 | 277,300 | 1,065 |
| 2017-12-20 | 1,027 | 1,058 | 1,026 | 1,054 | 341,900 | 1,054 |
| 2017-12-19 | 1,056 | 1,056 | 1,021 | 1,033 | 335,400 | 1,033 |
| 2017-12-18 | 1,030 | 1,057 | 1,026 | 1,056 | 547,100 | 1,056 |
| 2017-12-15 | 1,022 | 1,030 | 1,003 | 1,022 | 512,100 | 1,022 |
| 2017-12-14 | 1,020 | 1,026 | 1,004 | 1,024 | 241,800 | 1,024 |
| 2017-12-13 | 1,037 | 1,043 | 1,014 | 1,015 | 381,000 | 1,015 |
| 2017-12-12 | 1,018 | 1,038 | 1,014 | 1,035 | 300,800 | 1,035 |
| 2017-12-11 | 1,029 | 1,032 | 1,018 | 1,024 | 169,000 | 1,024 |
| 2017-12-08 | 1,038 | 1,048 | 1,021 | 1,025 | 295,700 | 1,025 |
| 2017-12-07 | 1,010 | 1,039 | 1,007 | 1,030 | 415,300 | 1,030 |
| 2017-12-06 | 1,016 | 1,016 | 996 | 1,004 | 314,300 | 1,004 |
| 2017-12-05 | 1,016 | 1,019 | 1,003 | 1,015 | 184,500 | 1,015 |
| 2017-12-04 | 1,034 | 1,045 | 1,024 | 1,024 | 193,600 | 1,024 |
| 2017-12-01 | 1,048 | 1,048 | 1,031 | 1,036 | 251,600 | 1,036 |
| 2017-11-30 | 1,044 | 1,051 | 1,032 | 1,048 | 325,000 | 1,048 |
| 2017-11-29 | 1,016 | 1,039 | 1,010 | 1,039 | 278,700 | 1,039 |
| 2017-11-28 | 1,026 | 1,027 | 1,009 | 1,010 | 158,000 | 1,010 |
| 2017-11-27 | 1,046 | 1,048 | 1,018 | 1,019 | 261,100 | 1,019 |
| 2017-11-24 | 1,054 | 1,054 | 1,033 | 1,046 | 270,200 | 1,046 |
| 2017-11-22 | 1,050 | 1,054 | 1,042 | 1,048 | 369,000 | 1,048 |
| 2017-11-21 | 1,010 | 1,044 | 1,005 | 1,040 | 373,200 | 1,040 |
| 2017-11-20 | 1,000 | 1,020 | 992 | 1,016 | 316,100 | 1,016 |
| 2017-11-17 | 1,018 | 1,022 | 1,004 | 1,010 | 454,400 | 1,010 |
| 2017-11-16 | 1,014 | 1,024 | 1,001 | 1,016 | 392,200 | 1,016 |
| 2017-11-15 | 1,068 | 1,070 | 1,014 | 1,018 | 576,100 | 1,018 |
| 2017-11-13 | 1,074 | 1,075 | 1,056 | 1,061 | 295,200 | 1,061 |
| 2017-11-10 | 1,070 | 1,079 | 1,061 | 1,078 | 472,300 | 1,078 |
| 2017-11-09 | 1,094 | 1,102 | 1,055 | 1,071 | 635,200 | 1,071 |
| 2017-11-08 | 1,077 | 1,094 | 1,058 | 1,094 | 810,800 | 1,094 |
| 2017-11-07 | 1,048 | 1,070 | 1,045 | 1,058 | 553,200 | 1,058 |
| 2017-11-06 | 1,071 | 1,081 | 1,032 | 1,037 | 593,200 | 1,037 |
| 2017-11-02 | 1,072 | 1,078 | 1,053 | 1,057 | 731,200 | 1,057 |
| 2017-11-01 | 1,097 | 1,098 | 1,046 | 1,049 | 1,320,600 | 1,049 |
| 2017-10-31 | 1,089 | 1,107 | 1,043 | 1,095 | 2,240,900 | 1,095 |
| 2017-10-30 | 1,246 | 1,253 | 1,225 | 1,239 | 416,500 | 1,239 |
| 2017-10-27 | 1,238 | 1,249 | 1,224 | 1,249 | 303,100 | 1,249 |
| 2017-10-26 | 1,237 | 1,239 | 1,213 | 1,230 | 492,800 | 1,230 |
| 2017-10-25 | 1,250 | 1,279 | 1,243 | 1,246 | 495,600 | 1,246 |
| 2017-10-24 | 1,218 | 1,237 | 1,208 | 1,236 | 244,200 | 1,236 |
| 2017-10-23 | 1,210 | 1,230 | 1,210 | 1,225 | 336,700 | 1,225 |
| 2017-10-20 | 1,203 | 1,203 | 1,191 | 1,195 | 171,700 | 1,195 |
| 2017-10-19 | 1,215 | 1,215 | 1,196 | 1,203 | 214,200 | 1,203 |
| 2017-10-18 | 1,210 | 1,216 | 1,197 | 1,202 | 297,100 | 1,202 |
| 2017-10-17 | 1,212 | 1,213 | 1,200 | 1,206 | 253,700 | 1,206 |
| 2017-10-16 | 1,206 | 1,223 | 1,206 | 1,214 | 250,400 | 1,214 |
| 2017-10-13 | 1,217 | 1,224 | 1,199 | 1,201 | 311,200 | 1,201 |
| 2017-10-12 | 1,230 | 1,234 | 1,214 | 1,217 | 200,100 | 1,217 |
| 2017-10-11 | 1,238 | 1,241 | 1,223 | 1,227 | 211,200 | 1,227 |
| 2017-10-10 | 1,234 | 1,243 | 1,229 | 1,241 | 174,200 | 1,241 |
| 2017-10-06 | 1,238 | 1,246 | 1,230 | 1,236 | 164,000 | 1,236 |
| 2017-10-05 | 1,235 | 1,243 | 1,212 | 1,228 | 175,400 | 1,228 |
| 2017-10-04 | 1,246 | 1,256 | 1,236 | 1,250 | 169,400 | 1,250 |
| 2017-10-03 | 1,258 | 1,258 | 1,241 | 1,248 | 173,200 | 1,248 |
| 2017-10-02 | 1,256 | 1,262 | 1,242 | 1,244 | 327,200 | 1,244 |
| 2017-09-29 | 1,269 | 1,275 | 1,254 | 1,266 | 257,300 | 1,266 |
| 2017-09-28 | 1,270 | 1,278 | 1,254 | 1,263 | 287,200 | 1,263 |
| 2017-09-27 | 1,245 | 1,265 | 1,235 | 1,264 | 233,800 | 1,264 |
| 2017-09-26 | 1,245 | 1,262 | 1,234 | 1,248 | 314,000 | 1,248 |
| 2017-09-25 | 1,240 | 1,268 | 1,237 | 1,247 | 275,700 | 1,247 |
| 2017-09-22 | 1,242 | 1,251 | 1,230 | 1,236 | 262,500 | 1,236 |
| 2017-09-21 | 1,249 | 1,256 | 1,236 | 1,242 | 304,000 | 1,242 |
| 2017-09-20 | 1,256 | 1,256 | 1,231 | 1,238 | 362,900 | 1,238 |
| 2017-09-19 | 1,265 | 1,273 | 1,238 | 1,273 | 432,600 | 1,273 |
| 2017-09-15 | 1,247 | 1,259 | 1,218 | 1,259 | 544,300 | 1,259 |
| 2017-09-14 | 1,241 | 1,265 | 1,235 | 1,257 | 759,600 | 1,257 |
| 2017-09-13 | 1,158 | 1,265 | 1,158 | 1,255 | 1,952,500 | 1,255 |
| 2017-09-12 | 1,126 | 1,136 | 1,124 | 1,128 | 299,300 | 1,128 |
| 2017-09-11 | 1,092 | 1,114 | 1,091 | 1,113 | 259,100 | 1,113 |
| 2017-09-08 | 1,074 | 1,098 | 1,070 | 1,075 | 237,300 | 1,075 |
| 2017-09-07 | 1,091 | 1,091 | 1,052 | 1,077 | 544,700 | 1,077 |
| 2017-09-06 | 1,077 | 1,105 | 1,064 | 1,103 | 321,500 | 1,103 |
| 2017-09-05 | 1,098 | 1,102 | 1,068 | 1,086 | 372,100 | 1,086 |
| 2017-09-04 | 1,123 | 1,126 | 1,084 | 1,093 | 312,100 | 1,093 |
| 2017-09-01 | 1,100 | 1,124 | 1,099 | 1,123 | 327,700 | 1,123 |
| 2017-08-31 | 1,084 | 1,095 | 1,080 | 1,093 | 271,900 | 1,093 |
| 2017-08-30 | 1,070 | 1,077 | 1,064 | 1,071 | 235,200 | 1,071 |
| 2017-08-29 | 1,052 | 1,065 | 1,047 | 1,060 | 189,300 | 1,060 |
| 2017-08-28 | 1,077 | 1,080 | 1,058 | 1,064 | 217,700 | 1,064 |
| 2017-08-25 | 1,071 | 1,074 | 1,061 | 1,072 | 178,500 | 1,072 |
| 2017-08-24 | 1,075 | 1,079 | 1,061 | 1,066 | 199,500 | 1,066 |
| 2017-08-23 | 1,089 | 1,099 | 1,071 | 1,075 | 148,300 | 1,075 |
| 2017-08-22 | 1,063 | 1,080 | 1,054 | 1,079 | 183,300 | 1,079 |
| 2017-08-21 | 1,088 | 1,089 | 1,067 | 1,072 | 201,200 | 1,072 |
| 2017-08-18 | 1,085 | 1,096 | 1,077 | 1,080 | 379,000 | 1,080 |
| 2017-08-17 | 1,094 | 1,107 | 1,090 | 1,106 | 249,900 | 1,106 |
| 2017-08-16 | 1,087 | 1,105 | 1,085 | 1,089 | 231,800 | 1,089 |
| 2017-08-15 | 1,100 | 1,102 | 1,092 | 1,095 | 208,600 | 1,095 |
| 2017-08-14 | 1,089 | 1,101 | 1,079 | 1,081 | 425,300 | 1,081 |
| 2017-08-10 | 1,102 | 1,116 | 1,098 | 1,107 | 285,800 | 1,107 |
| 2017-08-09 | 1,130 | 1,136 | 1,101 | 1,104 | 374,400 | 1,104 |
| 2017-08-08 | 1,118 | 1,134 | 1,118 | 1,131 | 178,500 | 1,131 |
| 2017-08-07 | 1,135 | 1,146 | 1,114 | 1,121 | 262,800 | 1,121 |
| 2017-08-04 | 1,125 | 1,141 | 1,119 | 1,135 | 255,500 | 1,135 |
| 2017-08-03 | 1,138 | 1,149 | 1,125 | 1,129 | 291,000 | 1,129 |
| 2017-08-02 | 1,121 | 1,146 | 1,120 | 1,143 | 300,500 | 1,143 |
| 2017-08-01 | 1,121 | 1,128 | 1,107 | 1,124 | 477,700 | 1,124 |
| 2017-07-31 | 1,160 | 1,162 | 1,115 | 1,144 | 955,700 | 1,144 |
| 2017-07-28 | 1,184 | 1,199 | 1,134 | 1,160 | 3,033,000 | 1,160 |
| 2017-07-27 | 1,004 | 1,015 | 989 | 1,004 | 444,400 | 1,004 |
| 2017-07-26 | 997 | 1,000 | 990 | 993 | 286,900 | 993 |
| 2017-07-25 | 1,001 | 1,012 | 990 | 990 | 330,800 | 990 |
| 2017-07-24 | 996 | 997 | 981 | 992 | 271,100 | 992 |
| 2017-07-21 | 1,001 | 1,024 | 1,000 | 1,001 | 360,800 | 1,001 |
| 2017-07-20 | 1,001 | 1,005 | 993 | 1,001 | 194,900 | 1,001 |
| 2017-07-19 | 1,000 | 1,013 | 995 | 996 | 248,400 | 996 |
| 2017-07-18 | 1,007 | 1,014 | 996 | 1,002 | 382,600 | 1,002 |
| 2017-07-14 | 1,005 | 1,028 | 1,005 | 1,007 | 298,600 | 1,007 |
| 2017-07-13 | 1,016 | 1,027 | 1,002 | 1,004 | 355,700 | 1,004 |
| 2017-07-12 | 1,019 | 1,028 | 1,005 | 1,010 | 505,400 | 1,010 |
| 2017-07-11 | 1,049 | 1,053 | 1,030 | 1,030 | 384,400 | 1,030 |
| 2017-07-10 | 1,038 | 1,064 | 1,038 | 1,053 | 416,900 | 1,053 |
| 2017-07-07 | 1,028 | 1,048 | 1,021 | 1,032 | 421,200 | 1,032 |
| 2017-07-06 | 1,040 | 1,070 | 1,039 | 1,044 | 646,600 | 1,044 |
| 2017-07-05 | 1,020 | 1,036 | 1,017 | 1,035 | 452,000 | 1,035 |
| 2017-07-04 | 1,020 | 1,033 | 1,016 | 1,022 | 414,100 | 1,022 |
| 2017-07-03 | 1,016 | 1,030 | 1,004 | 1,014 | 467,000 | 1,014 |
| 2017-06-30 | 1,006 | 1,020 | 999 | 1,016 | 453,900 | 1,016 |
| 2017-06-29 | 986 | 1,026 | 986 | 1,021 | 1,176,000 | 1,021 |
| 2017-06-28 | 956 | 992 | 955 | 982 | 786,400 | 982 |
| 2017-06-27 | 950 | 966 | 935 | 957 | 563,500 | 957 |
| 2017-06-26 | 949 | 980 | 938 | 950 | 1,502,900 | 950 |
| 2017-06-23 | 883 | 893 | 883 | 889 | 196,500 | 889 |
| 2017-06-22 | 884 | 885 | 872 | 880 | 253,400 | 880 |
| 2017-06-21 | 886 | 894 | 880 | 883 | 145,400 | 883 |
| 2017-06-20 | 883 | 892 | 877 | 890 | 168,700 | 890 |
| 2017-06-19 | 870 | 880 | 866 | 875 | 127,200 | 875 |
| 2017-06-16 | 883 | 883 | 864 | 871 | 142,400 | 871 |
| 2017-06-15 | 878 | 885 | 870 | 871 | 166,000 | 871 |
| 2017-06-14 | 892 | 896 | 878 | 878 | 138,300 | 878 |
| 2017-06-13 | 890 | 902 | 884 | 894 | 157,600 | 894 |
| 2017-06-12 | 911 | 911 | 896 | 899 | 198,100 | 899 |
| 2017-06-09 | 902 | 922 | 901 | 919 | 268,400 | 919 |
| 2017-06-08 | 922 | 927 | 914 | 917 | 168,800 | 917 |
| 2017-06-07 | 918 | 926 | 909 | 923 | 138,000 | 923 |
| 2017-06-06 | 930 | 931 | 919 | 923 | 256,000 | 923 |
| 2017-06-05 | 935 | 946 | 919 | 935 | 391,600 | 935 |
| 2017-06-02 | 898 | 936 | 898 | 935 | 417,300 | 935 |
| 2017-06-01 | 866 | 891 | 866 | 888 | 264,900 | 888 |
| 2017-05-31 | 866 | 871 | 861 | 863 | 195,100 | 863 |
| 2017-05-30 | 856 | 872 | 851 | 866 | 414,600 | 866 |
| 2017-05-29 | 886 | 888 | 855 | 855 | 357,000 | 855 |
| 2017-05-26 | 891 | 897 | 886 | 888 | 219,500 | 888 |
| 2017-05-25 | 902 | 910 | 894 | 896 | 217,400 | 896 |
| 2017-05-24 | 894 | 913 | 892 | 902 | 295,900 | 902 |
| 2017-05-23 | 880 | 894 | 879 | 882 | 353,000 | 882 |
| 2017-05-22 | 881 | 885 | 872 | 876 | 209,300 | 876 |
| 2017-05-19 | 882 | 884 | 868 | 880 | 257,500 | 880 |
| 2017-05-18 | 888 | 904 | 878 | 880 | 251,900 | 880 |
| 2017-05-17 | 897 | 908 | 894 | 897 | 156,000 | 897 |
| 2017-05-16 | 913 | 921 | 902 | 903 | 284,100 | 903 |
| 2017-05-15 | 923 | 929 | 914 | 914 | 201,600 | 914 |
| 2017-05-12 | 928 | 949 | 923 | 935 | 391,200 | 935 |
| 2017-05-11 | 927 | 934 | 921 | 929 | 232,600 | 929 |
| 2017-05-10 | 935 | 939 | 912 | 924 | 630,100 | 924 |
| 2017-05-09 | 956 | 956 | 939 | 941 | 376,200 | 941 |
| 2017-05-08 | 946 | 960 | 940 | 952 | 572,300 | 952 |
| 2017-05-02 | 942 | 950 | 924 | 938 | 829,700 | 938 |
| 2017-05-01 | 901 | 960 | 879 | 944 | 2,640,800 | 944 |
| 2017-04-28 | 871 | 931 | 846 | 931 | 3,425,300 | 931 |
| 2017-04-27 | 775 | 784 | 764 | 781 | 310,200 | 781 |
| 2017-04-26 | 752 | 773 | 749 | 769 | 189,800 | 769 |
| 2017-04-25 | 740 | 751 | 732 | 745 | 189,000 | 745 |
| 2017-04-24 | 751 | 756 | 732 | 736 | 192,000 | 736 |
| 2017-04-21 | 725 | 741 | 721 | 738 | 157,600 | 738 |
| 2017-04-20 | 712 | 732 | 709 | 721 | 185,500 | 721 |
| 2017-04-19 | 715 | 719 | 706 | 709 | 174,800 | 709 |
| 2017-04-18 | 722 | 728 | 716 | 717 | 136,900 | 717 |
| 2017-04-17 | 726 | 726 | 701 | 714 | 133,300 | 714 |
| 2017-04-14 | 739 | 740 | 722 | 728 | 138,500 | 728 |
| 2017-04-13 | 730 | 752 | 720 | 735 | 219,200 | 735 |
| 2017-04-12 | 737 | 743 | 732 | 736 | 211,000 | 736 |
| 2017-04-11 | 751 | 758 | 741 | 743 | 191,100 | 743 |
| 2017-04-10 | 762 | 764 | 747 | 751 | 152,000 | 751 |
| 2017-04-07 | 766 | 773 | 748 | 757 | 215,800 | 757 |
| 2017-04-06 | 773 | 788 | 752 | 754 | 213,200 | 754 |
| 2017-04-05 | 790 | 801 | 770 | 776 | 249,200 | 776 |
| 2017-04-04 | 808 | 808 | 776 | 785 | 208,700 | 785 |
| 2017-04-03 | 799 | 810 | 793 | 801 | 136,700 | 801 |
| 2017-03-31 | 816 | 823 | 798 | 799 | 182,200 | 799 |
| 2017-03-30 | 817 | 824 | 807 | 810 | 183,500 | 810 |
| 2017-03-29 | 823 | 832 | 811 | 823 | 134,700 | 823 |
| 2017-03-28 | 805 | 823 | 804 | 823 | 150,900 | 823 |
| 2017-03-27 | 801 | 808 | 789 | 794 | 121,800 | 794 |
| 2017-03-24 | 804 | 814 | 798 | 803 | 117,900 | 803 |
| 2017-03-23 | 827 | 827 | 797 | 804 | 162,500 | 804 |
| 2017-03-22 | 811 | 834 | 811 | 824 | 208,000 | 824 |
| 2017-03-21 | 831 | 832 | 815 | 829 | 191,200 | 829 |
| 2017-03-17 | 854 | 865 | 841 | 843 | 372,400 | 843 |
| 2017-03-16 | 825 | 858 | 821 | 854 | 336,500 | 854 |
| 2017-03-15 | 802 | 838 | 802 | 818 | 506,900 | 818 |
| 2017-03-14 | 810 | 810 | 789 | 801 | 116,800 | 801 |
| 2017-03-13 | 801 | 813 | 795 | 806 | 182,500 | 806 |
| 2017-03-10 | 810 | 814 | 792 | 801 | 330,800 | 801 |
| 2017-03-09 | 790 | 803 | 783 | 791 | 180,200 | 791 |
| 2017-03-08 | 787 | 788 | 778 | 784 | 112,700 | 784 |
| 2017-03-07 | 791 | 794 | 780 | 787 | 125,000 | 787 |
| 2017-03-06 | 790 | 805 | 790 | 796 | 198,300 | 796 |
| 2017-03-03 | 789 | 797 | 787 | 791 | 106,600 | 791 |
| 2017-03-02 | 800 | 800 | 788 | 790 | 124,100 | 790 |
| 2017-03-01 | 786 | 790 | 778 | 788 | 115,500 | 788 |
| 2017-02-28 | 774 | 795 | 774 | 786 | 235,800 | 786 |
| 2017-02-27 | 771 | 775 | 762 | 772 | 92,600 | 772 |
| 2017-02-24 | 780 | 786 | 761 | 783 | 194,600 | 783 |
| 2017-02-23 | 799 | 805 | 780 | 787 | 278,700 | 787 |
| 2017-02-22 | 795 | 807 | 790 | 797 | 185,000 | 797 |
| 2017-02-21 | 790 | 808 | 786 | 793 | 207,300 | 793 |
| 2017-02-20 | 778 | 798 | 778 | 793 | 264,300 | 793 |
| 2017-02-17 | 773 | 784 | 764 | 775 | 209,100 | 775 |
| 2017-02-16 | 749 | 775 | 747 | 773 | 337,200 | 773 |
| 2017-02-15 | 755 | 760 | 747 | 749 | 131,100 | 749 |
| 2017-02-14 | 750 | 769 | 749 | 751 | 263,100 | 751 |
| 2017-02-13 | 733 | 765 | 733 | 747 | 289,900 | 747 |
| 2017-02-10 | 695 | 724 | 692 | 721 | 339,200 | 721 |
| 2017-02-09 | 686 | 687 | 677 | 682 | 340,100 | 682 |
| 2017-02-08 | 699 | 701 | 680 | 694 | 276,500 | 694 |
| 2017-02-07 | 711 | 711 | 695 | 699 | 308,800 | 699 |
| 2017-02-06 | 739 | 739 | 712 | 724 | 285,100 | 724 |
| 2017-02-03 | 760 | 760 | 728 | 741 | 420,500 | 741 |
| 2017-02-02 | 778 | 790 | 736 | 742 | 1,118,900 | 742 |
| 2017-02-01 | 670 | 695 | 670 | 693 | 303,300 | 693 |
| 2017-01-31 | 675 | 678 | 666 | 670 | 189,300 | 670 |
| 2017-01-30 | 693 | 693 | 685 | 689 | 166,300 | 689 |
| 2017-01-27 | 702 | 702 | 684 | 696 | 136,500 | 696 |
| 2017-01-26 | 700 | 703 | 692 | 697 | 149,100 | 697 |
| 2017-01-25 | 690 | 706 | 689 | 692 | 165,300 | 692 |
| 2017-01-24 | 687 | 687 | 670 | 678 | 213,900 | 678 |
| 2017-01-23 | 687 | 696 | 678 | 688 | 191,000 | 688 |
| 2017-01-20 | 699 | 706 | 686 | 700 | 224,300 | 700 |
| 2017-01-19 | 702 | 717 | 696 | 701 | 187,700 | 701 |
| 2017-01-18 | 675 | 692 | 659 | 692 | 207,600 | 692 |
| 2017-01-17 | 683 | 700 | 673 | 673 | 216,200 | 673 |
| 2017-01-16 | 698 | 700 | 681 | 682 | 275,800 | 682 |
| 2017-01-13 | 719 | 719 | 705 | 705 | 151,600 | 705 |
| 2017-01-12 | 702 | 726 | 702 | 721 | 420,700 | 721 |
| 2017-01-11 | 703 | 709 | 697 | 700 | 126,600 | 700 |
| 2017-01-10 | 706 | 708 | 692 | 698 | 226,900 | 698 |
| 2017-01-06 | 709 | 714 | 698 | 704 | 200,100 | 704 |
| 2017-01-05 | 722 | 729 | 711 | 714 | 178,500 | 714 |
| 2017-01-04 | 685 | 724 | 685 | 717 | 354,500 | 717 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.05株 [1988-03-28]1株→1.05株
