7245 大同メタル工業(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 | 1,104 | 1,115 | 1,101 | 1,115 | 61,100 | 1,115 |
| 2017-12-28 | 1,100 | 1,109 | 1,095 | 1,100 | 48,300 | 1,100 |
| 2017-12-27 | 1,093 | 1,108 | 1,093 | 1,098 | 63,300 | 1,098 |
| 2017-12-26 | 1,100 | 1,103 | 1,091 | 1,091 | 69,600 | 1,091 |
| 2017-12-25 | 1,125 | 1,128 | 1,100 | 1,104 | 70,500 | 1,104 |
| 2017-12-22 | 1,115 | 1,115 | 1,099 | 1,103 | 64,400 | 1,103 |
| 2017-12-21 | 1,098 | 1,120 | 1,090 | 1,118 | 104,600 | 1,118 |
| 2017-12-20 | 1,080 | 1,097 | 1,075 | 1,097 | 85,400 | 1,097 |
| 2017-12-19 | 1,075 | 1,094 | 1,064 | 1,084 | 96,400 | 1,084 |
| 2017-12-18 | 1,060 | 1,076 | 1,060 | 1,074 | 106,300 | 1,074 |
| 2017-12-15 | 1,065 | 1,065 | 1,045 | 1,057 | 99,100 | 1,057 |
| 2017-12-14 | 1,055 | 1,065 | 1,051 | 1,063 | 142,200 | 1,063 |
| 2017-12-13 | 1,038 | 1,058 | 1,038 | 1,044 | 129,300 | 1,044 |
| 2017-12-12 | 1,032 | 1,042 | 1,023 | 1,030 | 61,600 | 1,030 |
| 2017-12-11 | 1,017 | 1,032 | 1,014 | 1,032 | 94,800 | 1,032 |
| 2017-12-08 | 1,001 | 1,014 | 1,001 | 1,013 | 65,700 | 1,013 |
| 2017-12-07 | 1,001 | 1,011 | 997 | 1,007 | 92,100 | 1,007 |
| 2017-12-06 | 1,005 | 1,005 | 985 | 994 | 95,700 | 994 |
| 2017-12-05 | 990 | 1,002 | 985 | 999 | 83,900 | 999 |
| 2017-12-04 | 1,012 | 1,013 | 995 | 995 | 70,900 | 995 |
| 2017-12-01 | 1,011 | 1,011 | 996 | 1,003 | 77,400 | 1,003 |
| 2017-11-30 | 989 | 1,005 | 987 | 1,004 | 104,900 | 1,004 |
| 2017-11-29 | 985 | 993 | 982 | 992 | 71,600 | 992 |
| 2017-11-28 | 970 | 975 | 963 | 973 | 85,000 | 973 |
| 2017-11-27 | 982 | 982 | 967 | 973 | 71,300 | 973 |
| 2017-11-24 | 975 | 977 | 963 | 977 | 77,700 | 977 |
| 2017-11-22 | 976 | 980 | 969 | 973 | 114,000 | 973 |
| 2017-11-21 | 976 | 978 | 967 | 976 | 94,900 | 976 |
| 2017-11-20 | 950 | 972 | 947 | 971 | 123,100 | 971 |
| 2017-11-17 | 960 | 960 | 946 | 952 | 192,800 | 952 |
| 2017-11-16 | 945 | 955 | 940 | 951 | 179,800 | 951 |
| 2017-11-15 | 967 | 970 | 937 | 952 | 289,600 | 952 |
| 2017-11-13 | 1,024 | 1,028 | 1,017 | 1,022 | 57,600 | 1,022 |
| 2017-11-10 | 1,032 | 1,039 | 1,025 | 1,034 | 67,300 | 1,034 |
| 2017-11-09 | 1,034 | 1,060 | 1,033 | 1,045 | 197,400 | 1,045 |
| 2017-11-08 | 1,029 | 1,039 | 1,024 | 1,039 | 54,200 | 1,039 |
| 2017-11-07 | 1,023 | 1,040 | 1,014 | 1,039 | 75,100 | 1,039 |
| 2017-11-06 | 1,036 | 1,036 | 1,026 | 1,031 | 88,800 | 1,031 |
| 2017-11-02 | 1,040 | 1,047 | 1,031 | 1,043 | 93,500 | 1,043 |
| 2017-11-01 | 1,049 | 1,049 | 1,034 | 1,047 | 83,700 | 1,047 |
| 2017-10-31 | 1,031 | 1,047 | 1,029 | 1,046 | 102,300 | 1,046 |
| 2017-10-30 | 1,032 | 1,039 | 1,027 | 1,031 | 110,000 | 1,031 |
| 2017-10-27 | 1,027 | 1,045 | 1,026 | 1,041 | 154,700 | 1,041 |
| 2017-10-26 | 1,025 | 1,030 | 1,022 | 1,026 | 70,700 | 1,026 |
| 2017-10-25 | 1,025 | 1,031 | 1,022 | 1,025 | 138,600 | 1,025 |
| 2017-10-24 | 1,043 | 1,049 | 1,035 | 1,036 | 80,600 | 1,036 |
| 2017-10-23 | 1,030 | 1,046 | 1,028 | 1,044 | 133,400 | 1,044 |
| 2017-10-20 | 1,018 | 1,033 | 1,014 | 1,029 | 111,100 | 1,029 |
| 2017-10-19 | 1,022 | 1,025 | 1,014 | 1,018 | 58,400 | 1,018 |
| 2017-10-18 | 1,011 | 1,025 | 1,008 | 1,022 | 76,500 | 1,022 |
| 2017-10-17 | 1,028 | 1,028 | 1,011 | 1,016 | 56,800 | 1,016 |
| 2017-10-16 | 1,008 | 1,036 | 1,007 | 1,027 | 163,500 | 1,027 |
| 2017-10-13 | 1,001 | 1,015 | 997 | 1,011 | 91,700 | 1,011 |
| 2017-10-12 | 1,014 | 1,018 | 999 | 1,001 | 68,500 | 1,001 |
| 2017-10-11 | 1,020 | 1,021 | 1,010 | 1,014 | 57,700 | 1,014 |
| 2017-10-10 | 1,018 | 1,029 | 1,002 | 1,023 | 107,300 | 1,023 |
| 2017-10-06 | 1,013 | 1,017 | 1,008 | 1,015 | 51,600 | 1,015 |
| 2017-10-05 | 1,013 | 1,018 | 1,010 | 1,013 | 44,600 | 1,013 |
| 2017-10-04 | 1,014 | 1,019 | 1,009 | 1,011 | 42,600 | 1,011 |
| 2017-10-03 | 1,022 | 1,022 | 1,010 | 1,014 | 55,500 | 1,014 |
| 2017-10-02 | 1,009 | 1,020 | 1,003 | 1,013 | 82,700 | 1,013 |
| 2017-09-29 | 1,007 | 1,009 | 997 | 1,004 | 68,300 | 1,004 |
| 2017-09-28 | 1,019 | 1,019 | 1,006 | 1,010 | 38,600 | 1,010 |
| 2017-09-27 | 1,005 | 1,016 | 988 | 1,013 | 73,300 | 1,013 |
| 2017-09-26 | 998 | 1,022 | 998 | 1,019 | 123,300 | 1,019 |
| 2017-09-25 | 1,008 | 1,008 | 996 | 1,006 | 57,900 | 1,006 |
| 2017-09-22 | 1,003 | 1,011 | 996 | 1,002 | 52,600 | 1,002 |
| 2017-09-21 | 999 | 1,013 | 998 | 1,007 | 85,600 | 1,007 |
| 2017-09-20 | 994 | 1,008 | 986 | 1,001 | 142,700 | 1,001 |
| 2017-09-19 | 999 | 1,007 | 998 | 1,003 | 115,000 | 1,003 |
| 2017-09-15 | 987 | 997 | 981 | 995 | 115,600 | 995 |
| 2017-09-14 | 990 | 990 | 979 | 983 | 55,000 | 983 |
| 2017-09-13 | 986 | 995 | 985 | 990 | 66,100 | 990 |
| 2017-09-12 | 980 | 998 | 978 | 982 | 163,300 | 982 |
| 2017-09-11 | 969 | 986 | 966 | 976 | 133,700 | 976 |
| 2017-09-08 | 962 | 971 | 952 | 955 | 93,300 | 955 |
| 2017-09-07 | 949 | 969 | 949 | 964 | 79,800 | 964 |
| 2017-09-06 | 950 | 952 | 939 | 946 | 86,800 | 946 |
| 2017-09-05 | 955 | 960 | 950 | 953 | 151,300 | 953 |
| 2017-09-04 | 958 | 973 | 951 | 956 | 95,300 | 956 |
| 2017-09-01 | 965 | 967 | 953 | 965 | 67,200 | 965 |
| 2017-08-31 | 958 | 961 | 954 | 957 | 54,700 | 957 |
| 2017-08-30 | 954 | 961 | 945 | 958 | 144,800 | 958 |
| 2017-08-29 | 947 | 959 | 944 | 956 | 109,600 | 956 |
| 2017-08-28 | 947 | 959 | 936 | 956 | 118,400 | 956 |
| 2017-08-25 | 960 | 960 | 948 | 948 | 46,900 | 948 |
| 2017-08-24 | 959 | 962 | 946 | 947 | 51,600 | 947 |
| 2017-08-23 | 983 | 986 | 958 | 959 | 74,600 | 959 |
| 2017-08-22 | 967 | 975 | 959 | 972 | 97,500 | 972 |
| 2017-08-21 | 957 | 962 | 947 | 961 | 86,500 | 961 |
| 2017-08-18 | 958 | 958 | 943 | 954 | 111,800 | 954 |
| 2017-08-17 | 954 | 964 | 949 | 958 | 108,500 | 958 |
| 2017-08-16 | 945 | 956 | 941 | 948 | 142,400 | 948 |
| 2017-08-15 | 936 | 951 | 933 | 947 | 149,000 | 947 |
| 2017-08-14 | 944 | 944 | 925 | 935 | 168,200 | 935 |
| 2017-08-10 | 951 | 955 | 929 | 944 | 298,900 | 944 |
| 2017-08-09 | 1,010 | 1,010 | 948 | 964 | 341,100 | 964 |
| 2017-08-08 | 1,009 | 1,012 | 996 | 1,008 | 59,400 | 1,008 |
| 2017-08-07 | 1,000 | 1,008 | 1,000 | 1,004 | 92,600 | 1,004 |
| 2017-08-04 | 990 | 998 | 986 | 995 | 77,100 | 995 |
| 2017-08-03 | 994 | 996 | 989 | 995 | 70,600 | 995 |
| 2017-08-02 | 1,001 | 1,002 | 989 | 997 | 90,600 | 997 |
| 2017-08-01 | 999 | 999 | 989 | 998 | 113,700 | 998 |
| 2017-07-31 | 998 | 1,001 | 985 | 990 | 97,100 | 990 |
| 2017-07-28 | 989 | 992 | 982 | 988 | 125,400 | 988 |
| 2017-07-27 | 996 | 1,000 | 988 | 990 | 180,400 | 990 |
| 2017-07-26 | 997 | 1,010 | 995 | 997 | 99,500 | 997 |
| 2017-07-25 | 1,020 | 1,020 | 999 | 1,001 | 95,200 | 1,001 |
| 2017-07-24 | 1,004 | 1,012 | 995 | 1,012 | 125,500 | 1,012 |
| 2017-07-21 | 1,010 | 1,012 | 1,003 | 1,011 | 72,900 | 1,011 |
| 2017-07-20 | 1,015 | 1,022 | 1,011 | 1,019 | 147,900 | 1,019 |
| 2017-07-19 | 1,013 | 1,013 | 1,001 | 1,006 | 90,700 | 1,006 |
| 2017-07-18 | 1,007 | 1,015 | 1,005 | 1,014 | 101,700 | 1,014 |
| 2017-07-14 | 1,013 | 1,024 | 1,011 | 1,017 | 77,600 | 1,017 |
| 2017-07-13 | 1,021 | 1,021 | 1,005 | 1,015 | 126,000 | 1,015 |
| 2017-07-12 | 1,035 | 1,035 | 1,017 | 1,024 | 88,500 | 1,024 |
| 2017-07-11 | 1,023 | 1,035 | 1,017 | 1,035 | 152,700 | 1,035 |
| 2017-07-10 | 1,021 | 1,021 | 1,008 | 1,013 | 109,700 | 1,013 |
| 2017-07-07 | 1,008 | 1,023 | 1,008 | 1,009 | 84,400 | 1,009 |
| 2017-07-06 | 1,012 | 1,023 | 1,010 | 1,020 | 93,800 | 1,020 |
| 2017-07-05 | 1,005 | 1,022 | 1,005 | 1,021 | 89,300 | 1,021 |
| 2017-07-04 | 1,013 | 1,019 | 1,007 | 1,010 | 111,800 | 1,010 |
| 2017-07-03 | 1,023 | 1,023 | 1,010 | 1,013 | 89,000 | 1,013 |
| 2017-06-30 | 1,007 | 1,018 | 1,007 | 1,017 | 88,800 | 1,017 |
| 2017-06-29 | 1,020 | 1,021 | 1,005 | 1,018 | 73,400 | 1,018 |
| 2017-06-28 | 1,010 | 1,023 | 1,008 | 1,014 | 102,100 | 1,014 |
| 2017-06-27 | 1,015 | 1,023 | 1,000 | 1,022 | 148,600 | 1,022 |
| 2017-06-26 | 1,015 | 1,027 | 1,007 | 1,014 | 171,800 | 1,014 |
| 2017-06-23 | 975 | 1,014 | 975 | 1,007 | 339,000 | 1,007 |
| 2017-06-22 | 953 | 970 | 949 | 967 | 130,600 | 967 |
| 2017-06-21 | 953 | 956 | 944 | 948 | 82,900 | 948 |
| 2017-06-20 | 950 | 962 | 946 | 959 | 132,600 | 959 |
| 2017-06-19 | 938 | 948 | 934 | 948 | 87,800 | 948 |
| 2017-06-16 | 954 | 961 | 931 | 931 | 293,800 | 931 |
| 2017-06-15 | 971 | 971 | 956 | 956 | 109,900 | 956 |
| 2017-06-14 | 972 | 975 | 968 | 969 | 62,000 | 969 |
| 2017-06-13 | 964 | 977 | 964 | 969 | 65,400 | 969 |
| 2017-06-12 | 965 | 967 | 958 | 961 | 63,900 | 961 |
| 2017-06-09 | 963 | 969 | 958 | 959 | 91,800 | 959 |
| 2017-06-08 | 967 | 969 | 956 | 962 | 80,900 | 962 |
| 2017-06-07 | 956 | 968 | 952 | 967 | 87,400 | 967 |
| 2017-06-06 | 965 | 967 | 953 | 956 | 137,500 | 956 |
| 2017-06-05 | 980 | 982 | 962 | 976 | 131,500 | 976 |
| 2017-06-02 | 964 | 987 | 962 | 984 | 134,400 | 984 |
| 2017-06-01 | 960 | 968 | 953 | 960 | 106,800 | 960 |
| 2017-05-31 | 951 | 963 | 951 | 954 | 84,000 | 954 |
| 2017-05-30 | 965 | 966 | 950 | 964 | 135,300 | 964 |
| 2017-05-29 | 979 | 979 | 966 | 970 | 95,800 | 970 |
| 2017-05-26 | 976 | 981 | 969 | 974 | 118,300 | 974 |
| 2017-05-25 | 985 | 985 | 968 | 973 | 128,500 | 973 |
| 2017-05-24 | 982 | 985 | 973 | 983 | 122,700 | 983 |
| 2017-05-23 | 981 | 982 | 963 | 982 | 155,900 | 982 |
| 2017-05-22 | 971 | 986 | 960 | 979 | 218,100 | 979 |
| 2017-05-19 | 939 | 958 | 936 | 953 | 180,600 | 953 |
| 2017-05-18 | 929 | 939 | 929 | 931 | 110,200 | 931 |
| 2017-05-17 | 958 | 958 | 937 | 954 | 189,000 | 954 |
| 2017-05-16 | 965 | 965 | 950 | 960 | 263,800 | 960 |
| 2017-05-15 | 1,017 | 1,019 | 960 | 967 | 309,300 | 967 |
| 2017-05-12 | 1,029 | 1,046 | 1,024 | 1,036 | 198,900 | 1,036 |
| 2017-05-11 | 1,020 | 1,029 | 1,013 | 1,029 | 73,000 | 1,029 |
| 2017-05-10 | 1,018 | 1,024 | 1,015 | 1,022 | 75,000 | 1,022 |
| 2017-05-09 | 1,019 | 1,024 | 1,012 | 1,017 | 77,900 | 1,017 |
| 2017-05-08 | 1,026 | 1,031 | 1,016 | 1,027 | 134,100 | 1,027 |
| 2017-05-02 | 1,007 | 1,024 | 1,002 | 1,011 | 148,900 | 1,011 |
| 2017-05-01 | 989 | 1,002 | 981 | 1,000 | 79,500 | 1,000 |
| 2017-04-28 | 1,000 | 1,007 | 987 | 994 | 86,600 | 994 |
| 2017-04-27 | 985 | 1,008 | 977 | 1,006 | 128,600 | 1,006 |
| 2017-04-26 | 982 | 988 | 971 | 985 | 198,400 | 985 |
| 2017-04-25 | 958 | 973 | 953 | 971 | 182,400 | 971 |
| 2017-04-24 | 966 | 968 | 946 | 954 | 126,700 | 954 |
| 2017-04-21 | 938 | 951 | 930 | 951 | 148,400 | 951 |
| 2017-04-20 | 908 | 930 | 905 | 928 | 109,900 | 928 |
| 2017-04-19 | 900 | 908 | 895 | 904 | 92,500 | 904 |
| 2017-04-18 | 905 | 913 | 901 | 905 | 90,300 | 905 |
| 2017-04-17 | 890 | 895 | 887 | 890 | 63,400 | 890 |
| 2017-04-14 | 900 | 902 | 891 | 891 | 78,000 | 891 |
| 2017-04-13 | 896 | 909 | 890 | 907 | 117,100 | 907 |
| 2017-04-12 | 900 | 921 | 894 | 916 | 134,400 | 916 |
| 2017-04-11 | 914 | 927 | 895 | 919 | 171,100 | 919 |
| 2017-04-10 | 929 | 937 | 913 | 922 | 188,000 | 922 |
| 2017-04-07 | 913 | 922 | 902 | 914 | 135,800 | 914 |
| 2017-04-06 | 923 | 926 | 907 | 908 | 122,800 | 908 |
| 2017-04-05 | 935 | 945 | 918 | 928 | 133,900 | 928 |
| 2017-04-04 | 960 | 960 | 933 | 936 | 135,200 | 936 |
| 2017-04-03 | 986 | 987 | 966 | 973 | 116,600 | 973 |
| 2017-03-31 | 1,012 | 1,012 | 978 | 978 | 152,300 | 978 |
| 2017-03-30 | 1,035 | 1,043 | 1,011 | 1,012 | 118,200 | 1,012 |
| 2017-03-29 | 1,053 | 1,057 | 1,029 | 1,035 | 160,400 | 1,035 |
| 2017-03-28 | 1,020 | 1,046 | 1,013 | 1,046 | 230,300 | 1,046 |
| 2017-03-27 | 1,001 | 1,018 | 994 | 1,016 | 201,900 | 1,016 |
| 2017-03-24 | 979 | 1,010 | 975 | 1,007 | 149,500 | 1,007 |
| 2017-03-23 | 954 | 986 | 954 | 983 | 149,600 | 983 |
| 2017-03-22 | 982 | 982 | 960 | 960 | 188,400 | 960 |
| 2017-03-21 | 1,000 | 1,000 | 992 | 998 | 103,600 | 998 |
| 2017-03-17 | 1,009 | 1,010 | 999 | 1,005 | 90,000 | 1,005 |
| 2017-03-16 | 1,001 | 1,013 | 991 | 1,009 | 116,700 | 1,009 |
| 2017-03-15 | 1,028 | 1,028 | 1,005 | 1,012 | 155,700 | 1,012 |
| 2017-03-14 | 1,039 | 1,039 | 1,027 | 1,031 | 43,600 | 1,031 |
| 2017-03-13 | 1,029 | 1,034 | 1,022 | 1,034 | 113,200 | 1,034 |
| 2017-03-10 | 1,028 | 1,033 | 1,024 | 1,029 | 81,600 | 1,029 |
| 2017-03-09 | 1,029 | 1,040 | 1,020 | 1,022 | 113,200 | 1,022 |
| 2017-03-08 | 1,026 | 1,026 | 1,016 | 1,025 | 73,700 | 1,025 |
| 2017-03-07 | 1,026 | 1,032 | 1,020 | 1,026 | 81,700 | 1,026 |
| 2017-03-06 | 1,025 | 1,036 | 1,021 | 1,034 | 53,100 | 1,034 |
| 2017-03-03 | 1,036 | 1,037 | 1,020 | 1,025 | 92,000 | 1,025 |
| 2017-03-02 | 1,044 | 1,044 | 1,026 | 1,028 | 140,900 | 1,028 |
| 2017-03-01 | 1,036 | 1,043 | 1,024 | 1,035 | 62,300 | 1,035 |
| 2017-02-28 | 1,035 | 1,048 | 1,025 | 1,025 | 89,600 | 1,025 |
| 2017-02-27 | 1,037 | 1,037 | 1,018 | 1,020 | 70,300 | 1,020 |
| 2017-02-24 | 1,032 | 1,035 | 1,020 | 1,031 | 58,100 | 1,031 |
| 2017-02-23 | 1,034 | 1,034 | 1,017 | 1,034 | 58,000 | 1,034 |
| 2017-02-22 | 1,028 | 1,031 | 1,018 | 1,026 | 107,200 | 1,026 |
| 2017-02-21 | 1,030 | 1,032 | 1,018 | 1,024 | 168,700 | 1,024 |
| 2017-02-20 | 1,031 | 1,046 | 1,026 | 1,031 | 144,700 | 1,031 |
| 2017-02-17 | 1,052 | 1,058 | 1,032 | 1,037 | 77,400 | 1,037 |
| 2017-02-16 | 1,060 | 1,084 | 1,049 | 1,053 | 163,500 | 1,053 |
| 2017-02-15 | 1,048 | 1,064 | 1,039 | 1,050 | 117,300 | 1,050 |
| 2017-02-14 | 1,058 | 1,061 | 1,040 | 1,040 | 101,200 | 1,040 |
| 2017-02-13 | 1,083 | 1,083 | 1,040 | 1,050 | 67,800 | 1,050 |
| 2017-02-10 | 1,032 | 1,070 | 1,028 | 1,053 | 120,500 | 1,053 |
| 2017-02-09 | 1,039 | 1,040 | 1,017 | 1,021 | 54,200 | 1,021 |
| 2017-02-08 | 1,025 | 1,042 | 1,014 | 1,041 | 28,500 | 1,041 |
| 2017-02-07 | 1,048 | 1,050 | 1,029 | 1,030 | 37,600 | 1,030 |
| 2017-02-06 | 1,080 | 1,080 | 1,051 | 1,053 | 28,600 | 1,053 |
| 2017-02-03 | 1,055 | 1,070 | 1,055 | 1,061 | 57,500 | 1,061 |
| 2017-02-02 | 1,078 | 1,086 | 1,051 | 1,052 | 112,100 | 1,052 |
| 2017-02-01 | 1,058 | 1,085 | 1,041 | 1,084 | 84,900 | 1,084 |
| 2017-01-31 | 1,063 | 1,067 | 1,048 | 1,054 | 74,600 | 1,054 |
| 2017-01-30 | 1,081 | 1,085 | 1,064 | 1,071 | 60,500 | 1,071 |
| 2017-01-27 | 1,090 | 1,091 | 1,076 | 1,088 | 70,000 | 1,088 |
| 2017-01-26 | 1,100 | 1,101 | 1,084 | 1,087 | 85,700 | 1,087 |
| 2017-01-25 | 1,096 | 1,117 | 1,084 | 1,091 | 75,400 | 1,091 |
| 2017-01-24 | 1,100 | 1,100 | 1,069 | 1,071 | 86,300 | 1,071 |
| 2017-01-23 | 1,120 | 1,120 | 1,100 | 1,100 | 34,300 | 1,100 |
| 2017-01-20 | 1,127 | 1,127 | 1,107 | 1,122 | 72,100 | 1,122 |
| 2017-01-19 | 1,117 | 1,132 | 1,116 | 1,131 | 58,200 | 1,131 |
| 2017-01-18 | 1,105 | 1,105 | 1,084 | 1,101 | 53,300 | 1,101 |
| 2017-01-17 | 1,118 | 1,124 | 1,103 | 1,107 | 43,700 | 1,107 |
| 2017-01-16 | 1,136 | 1,139 | 1,115 | 1,120 | 51,600 | 1,120 |
| 2017-01-13 | 1,138 | 1,151 | 1,133 | 1,150 | 57,100 | 1,150 |
| 2017-01-12 | 1,162 | 1,164 | 1,141 | 1,151 | 72,300 | 1,151 |
| 2017-01-11 | 1,172 | 1,173 | 1,161 | 1,165 | 38,900 | 1,165 |
| 2017-01-10 | 1,212 | 1,212 | 1,163 | 1,172 | 70,200 | 1,172 |
| 2017-01-06 | 1,186 | 1,193 | 1,175 | 1,185 | 49,000 | 1,185 |
| 2017-01-05 | 1,212 | 1,217 | 1,196 | 1,198 | 53,000 | 1,198 |
| 2017-01-04 | 1,167 | 1,212 | 1,167 | 1,205 | 100,100 | 1,205 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
