7744 ノーリツ鋼機(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 | 2,468 | 2,497 | 2,444 | 2,477 | 252,800 | 2,477 |
| 2017-12-28 | 2,417 | 2,510 | 2,416 | 2,466 | 452,900 | 2,466 |
| 2017-12-27 | 2,335 | 2,449 | 2,335 | 2,417 | 383,400 | 2,417 |
| 2017-12-26 | 2,301 | 2,349 | 2,277 | 2,335 | 232,700 | 2,335 |
| 2017-12-25 | 2,320 | 2,376 | 2,295 | 2,299 | 317,600 | 2,299 |
| 2017-12-22 | 2,329 | 2,336 | 2,298 | 2,310 | 223,000 | 2,310 |
| 2017-12-21 | 2,331 | 2,349 | 2,310 | 2,328 | 186,700 | 2,328 |
| 2017-12-20 | 2,300 | 2,369 | 2,297 | 2,328 | 252,300 | 2,328 |
| 2017-12-19 | 2,360 | 2,369 | 2,277 | 2,309 | 317,300 | 2,309 |
| 2017-12-18 | 2,350 | 2,363 | 2,290 | 2,349 | 257,800 | 2,349 |
| 2017-12-15 | 2,323 | 2,365 | 2,285 | 2,345 | 289,400 | 2,345 |
| 2017-12-14 | 2,360 | 2,444 | 2,310 | 2,331 | 477,000 | 2,331 |
| 2017-12-13 | 2,346 | 2,350 | 2,294 | 2,342 | 308,100 | 2,342 |
| 2017-12-12 | 2,360 | 2,425 | 2,317 | 2,355 | 525,500 | 2,355 |
| 2017-12-11 | 2,260 | 2,351 | 2,226 | 2,348 | 421,400 | 2,348 |
| 2017-12-08 | 2,205 | 2,234 | 2,188 | 2,234 | 206,600 | 2,234 |
| 2017-12-07 | 2,191 | 2,262 | 2,177 | 2,203 | 303,700 | 2,203 |
| 2017-12-06 | 2,299 | 2,299 | 2,143 | 2,170 | 655,300 | 2,170 |
| 2017-12-05 | 2,255 | 2,353 | 2,230 | 2,263 | 558,000 | 2,263 |
| 2017-12-04 | 2,167 | 2,365 | 2,165 | 2,277 | 682,400 | 2,277 |
| 2017-12-01 | 2,161 | 2,169 | 2,092 | 2,145 | 336,300 | 2,145 |
| 2017-11-30 | 2,218 | 2,229 | 2,065 | 2,132 | 599,900 | 2,132 |
| 2017-11-29 | 2,100 | 2,235 | 2,100 | 2,210 | 538,400 | 2,210 |
| 2017-11-28 | 2,115 | 2,148 | 2,069 | 2,090 | 379,900 | 2,090 |
| 2017-11-27 | 2,085 | 2,103 | 2,060 | 2,084 | 209,000 | 2,084 |
| 2017-11-24 | 2,020 | 2,053 | 2,002 | 2,046 | 171,100 | 2,046 |
| 2017-11-22 | 2,090 | 2,104 | 2,027 | 2,036 | 262,500 | 2,036 |
| 2017-11-21 | 2,003 | 2,108 | 2,003 | 2,074 | 544,400 | 2,074 |
| 2017-11-20 | 1,931 | 2,005 | 1,923 | 1,983 | 458,700 | 1,983 |
| 2017-11-17 | 1,943 | 1,957 | 1,882 | 1,917 | 607,600 | 1,917 |
| 2017-11-16 | 1,871 | 1,919 | 1,853 | 1,892 | 532,300 | 1,892 |
| 2017-11-15 | 1,986 | 1,991 | 1,871 | 1,877 | 527,100 | 1,877 |
| 2017-11-13 | 2,040 | 2,053 | 1,981 | 2,028 | 406,900 | 2,028 |
| 2017-11-10 | 1,887 | 2,104 | 1,873 | 2,060 | 1,053,700 | 2,060 |
| 2017-11-09 | 1,801 | 1,990 | 1,801 | 1,944 | 1,163,600 | 1,944 |
| 2017-11-08 | 1,778 | 1,792 | 1,735 | 1,780 | 399,500 | 1,780 |
| 2017-11-07 | 1,750 | 1,797 | 1,743 | 1,786 | 335,900 | 1,786 |
| 2017-11-06 | 1,750 | 1,774 | 1,730 | 1,754 | 394,500 | 1,754 |
| 2017-11-02 | 1,732 | 1,750 | 1,710 | 1,718 | 246,000 | 1,718 |
| 2017-11-01 | 1,770 | 1,775 | 1,725 | 1,743 | 357,800 | 1,743 |
| 2017-10-31 | 1,700 | 1,767 | 1,690 | 1,752 | 485,800 | 1,752 |
| 2017-10-30 | 1,670 | 1,736 | 1,662 | 1,715 | 477,600 | 1,715 |
| 2017-10-27 | 1,650 | 1,675 | 1,623 | 1,666 | 322,700 | 1,666 |
| 2017-10-26 | 1,650 | 1,650 | 1,603 | 1,627 | 460,700 | 1,627 |
| 2017-10-25 | 1,606 | 1,687 | 1,596 | 1,660 | 778,800 | 1,660 |
| 2017-10-24 | 1,540 | 1,606 | 1,509 | 1,605 | 661,600 | 1,605 |
| 2017-10-23 | 1,480 | 1,532 | 1,467 | 1,529 | 702,900 | 1,529 |
| 2017-10-20 | 1,456 | 1,456 | 1,423 | 1,451 | 352,900 | 1,451 |
| 2017-10-19 | 1,477 | 1,482 | 1,453 | 1,467 | 252,400 | 1,467 |
| 2017-10-18 | 1,449 | 1,475 | 1,434 | 1,467 | 386,700 | 1,467 |
| 2017-10-17 | 1,443 | 1,473 | 1,431 | 1,455 | 397,400 | 1,455 |
| 2017-10-16 | 1,479 | 1,479 | 1,434 | 1,438 | 617,000 | 1,438 |
| 2017-10-13 | 1,454 | 1,516 | 1,449 | 1,481 | 458,200 | 1,481 |
| 2017-10-12 | 1,478 | 1,488 | 1,450 | 1,456 | 307,000 | 1,456 |
| 2017-10-11 | 1,480 | 1,483 | 1,458 | 1,474 | 371,600 | 1,474 |
| 2017-10-10 | 1,466 | 1,497 | 1,452 | 1,468 | 501,100 | 1,468 |
| 2017-10-06 | 1,435 | 1,480 | 1,425 | 1,477 | 596,200 | 1,477 |
| 2017-10-05 | 1,461 | 1,472 | 1,406 | 1,419 | 496,200 | 1,419 |
| 2017-10-04 | 1,487 | 1,519 | 1,457 | 1,467 | 675,000 | 1,467 |
| 2017-10-03 | 1,468 | 1,490 | 1,435 | 1,490 | 885,500 | 1,490 |
| 2017-10-02 | 1,410 | 1,475 | 1,410 | 1,475 | 1,127,600 | 1,475 |
| 2017-09-29 | 1,401 | 1,446 | 1,365 | 1,416 | 1,106,800 | 1,416 |
| 2017-09-28 | 1,303 | 1,383 | 1,299 | 1,380 | 1,327,000 | 1,380 |
| 2017-09-27 | 1,275 | 1,303 | 1,267 | 1,284 | 699,500 | 1,284 |
| 2017-09-26 | 1,385 | 1,386 | 1,277 | 1,287 | 1,220,200 | 1,287 |
| 2017-09-25 | 1,348 | 1,411 | 1,338 | 1,401 | 1,199,600 | 1,401 |
| 2017-09-22 | 1,378 | 1,383 | 1,316 | 1,318 | 1,416,900 | 1,318 |
| 2017-09-21 | 1,418 | 1,422 | 1,341 | 1,370 | 1,523,200 | 1,370 |
| 2017-09-20 | 1,470 | 1,471 | 1,415 | 1,429 | 1,131,200 | 1,429 |
| 2017-09-19 | 1,490 | 1,592 | 1,474 | 1,491 | 1,644,500 | 1,491 |
| 2017-09-15 | 1,432 | 1,479 | 1,414 | 1,442 | 680,500 | 1,442 |
| 2017-09-14 | 1,574 | 1,579 | 1,426 | 1,437 | 1,041,400 | 1,437 |
| 2017-09-13 | 1,512 | 1,558 | 1,487 | 1,528 | 872,300 | 1,528 |
| 2017-09-12 | 1,530 | 1,559 | 1,471 | 1,504 | 1,164,400 | 1,504 |
| 2017-09-11 | 1,376 | 1,593 | 1,376 | 1,548 | 1,796,600 | 1,548 |
| 2017-09-08 | 1,343 | 1,358 | 1,300 | 1,349 | 507,200 | 1,349 |
| 2017-09-07 | 1,315 | 1,395 | 1,315 | 1,343 | 869,300 | 1,343 |
| 2017-09-06 | 1,245 | 1,340 | 1,212 | 1,310 | 544,000 | 1,310 |
| 2017-09-05 | 1,390 | 1,390 | 1,250 | 1,266 | 982,400 | 1,266 |
| 2017-09-04 | 1,350 | 1,413 | 1,331 | 1,395 | 1,042,800 | 1,395 |
| 2017-09-01 | 1,322 | 1,342 | 1,306 | 1,322 | 254,500 | 1,322 |
| 2017-08-31 | 1,337 | 1,384 | 1,308 | 1,319 | 592,400 | 1,319 |
| 2017-08-30 | 1,342 | 1,344 | 1,287 | 1,300 | 567,800 | 1,300 |
| 2017-08-29 | 1,253 | 1,342 | 1,250 | 1,339 | 787,300 | 1,339 |
| 2017-08-28 | 1,285 | 1,304 | 1,243 | 1,252 | 549,100 | 1,252 |
| 2017-08-25 | 1,233 | 1,233 | 1,205 | 1,210 | 240,000 | 1,210 |
| 2017-08-24 | 1,238 | 1,245 | 1,216 | 1,224 | 431,000 | 1,224 |
| 2017-08-23 | 1,144 | 1,221 | 1,137 | 1,208 | 598,000 | 1,208 |
| 2017-08-22 | 1,127 | 1,127 | 1,101 | 1,117 | 121,700 | 1,117 |
| 2017-08-21 | 1,140 | 1,142 | 1,120 | 1,130 | 144,000 | 1,130 |
| 2017-08-18 | 1,131 | 1,149 | 1,119 | 1,120 | 234,400 | 1,120 |
| 2017-08-17 | 1,130 | 1,169 | 1,128 | 1,161 | 361,300 | 1,161 |
| 2017-08-16 | 1,100 | 1,134 | 1,100 | 1,118 | 191,700 | 1,118 |
| 2017-08-15 | 1,093 | 1,117 | 1,092 | 1,100 | 152,100 | 1,100 |
| 2017-08-14 | 1,070 | 1,085 | 1,052 | 1,071 | 302,700 | 1,071 |
| 2017-08-10 | 1,113 | 1,116 | 1,094 | 1,104 | 323,900 | 1,104 |
| 2017-08-09 | 1,096 | 1,163 | 1,091 | 1,136 | 727,000 | 1,136 |
| 2017-08-08 | 1,098 | 1,110 | 1,068 | 1,094 | 904,400 | 1,094 |
| 2017-08-07 | 996 | 1,010 | 989 | 998 | 193,600 | 998 |
| 2017-08-04 | 980 | 992 | 978 | 981 | 126,500 | 981 |
| 2017-08-03 | 1,000 | 1,003 | 978 | 981 | 182,300 | 981 |
| 2017-08-02 | 1,006 | 1,010 | 995 | 998 | 101,000 | 998 |
| 2017-08-01 | 1,020 | 1,023 | 1,000 | 1,002 | 146,300 | 1,002 |
| 2017-07-31 | 1,044 | 1,044 | 1,014 | 1,016 | 135,200 | 1,016 |
| 2017-07-28 | 1,062 | 1,070 | 1,037 | 1,047 | 165,900 | 1,047 |
| 2017-07-27 | 1,045 | 1,071 | 1,041 | 1,066 | 237,400 | 1,066 |
| 2017-07-26 | 1,045 | 1,050 | 1,033 | 1,041 | 159,100 | 1,041 |
| 2017-07-25 | 1,058 | 1,060 | 1,041 | 1,046 | 181,400 | 1,046 |
| 2017-07-24 | 1,049 | 1,050 | 1,036 | 1,048 | 175,800 | 1,048 |
| 2017-07-21 | 1,028 | 1,049 | 1,024 | 1,049 | 186,400 | 1,049 |
| 2017-07-20 | 1,021 | 1,037 | 1,016 | 1,030 | 462,800 | 1,030 |
| 2017-07-19 | 1,007 | 1,029 | 1,001 | 1,007 | 220,600 | 1,007 |
| 2017-07-18 | 999 | 1,016 | 988 | 1,005 | 407,500 | 1,005 |
| 2017-07-14 | 989 | 999 | 969 | 984 | 276,100 | 984 |
| 2017-07-13 | 980 | 996 | 979 | 980 | 134,300 | 980 |
| 2017-07-12 | 974 | 978 | 963 | 977 | 115,800 | 977 |
| 2017-07-11 | 971 | 980 | 966 | 967 | 200,800 | 967 |
| 2017-07-10 | 961 | 974 | 957 | 964 | 115,300 | 964 |
| 2017-07-07 | 967 | 972 | 962 | 964 | 96,300 | 964 |
| 2017-07-06 | 963 | 984 | 960 | 980 | 165,700 | 980 |
| 2017-07-05 | 965 | 969 | 958 | 964 | 196,000 | 964 |
| 2017-07-04 | 1,000 | 1,002 | 970 | 977 | 178,400 | 977 |
| 2017-07-03 | 986 | 1,004 | 972 | 988 | 215,100 | 988 |
| 2017-06-30 | 971 | 981 | 968 | 977 | 177,000 | 977 |
| 2017-06-29 | 980 | 990 | 962 | 982 | 292,700 | 982 |
| 2017-06-28 | 1,009 | 1,009 | 950 | 961 | 318,500 | 961 |
| 2017-06-27 | 976 | 1,009 | 967 | 1,001 | 654,200 | 1,001 |
| 2017-06-26 | 960 | 984 | 960 | 967 | 231,800 | 967 |
| 2017-06-23 | 981 | 986 | 957 | 959 | 248,000 | 959 |
| 2017-06-22 | 963 | 992 | 962 | 980 | 400,100 | 980 |
| 2017-06-21 | 958 | 966 | 950 | 955 | 186,700 | 955 |
| 2017-06-20 | 929 | 962 | 927 | 957 | 331,200 | 957 |
| 2017-06-19 | 932 | 934 | 921 | 929 | 171,400 | 929 |
| 2017-06-16 | 895 | 931 | 880 | 926 | 353,800 | 926 |
| 2017-06-15 | 866 | 882 | 865 | 880 | 145,000 | 880 |
| 2017-06-14 | 891 | 894 | 870 | 871 | 178,400 | 871 |
| 2017-06-13 | 903 | 908 | 889 | 889 | 126,000 | 889 |
| 2017-06-12 | 887 | 897 | 875 | 897 | 128,200 | 897 |
| 2017-06-09 | 903 | 911 | 887 | 890 | 143,100 | 890 |
| 2017-06-08 | 923 | 923 | 900 | 902 | 176,200 | 902 |
| 2017-06-07 | 907 | 916 | 895 | 916 | 128,900 | 916 |
| 2017-06-06 | 909 | 925 | 898 | 902 | 167,300 | 902 |
| 2017-06-05 | 928 | 928 | 903 | 906 | 153,900 | 906 |
| 2017-06-02 | 917 | 932 | 910 | 932 | 194,700 | 932 |
| 2017-06-01 | 932 | 940 | 915 | 919 | 247,900 | 919 |
| 2017-05-31 | 930 | 935 | 916 | 933 | 302,000 | 933 |
| 2017-05-30 | 900 | 930 | 895 | 929 | 265,400 | 929 |
| 2017-05-29 | 884 | 901 | 875 | 900 | 151,900 | 900 |
| 2017-05-26 | 870 | 889 | 861 | 884 | 186,900 | 884 |
| 2017-05-25 | 879 | 884 | 867 | 869 | 108,200 | 869 |
| 2017-05-24 | 877 | 882 | 873 | 878 | 111,700 | 878 |
| 2017-05-23 | 876 | 886 | 870 | 873 | 123,400 | 873 |
| 2017-05-22 | 880 | 882 | 868 | 876 | 105,300 | 876 |
| 2017-05-19 | 864 | 875 | 854 | 874 | 115,400 | 874 |
| 2017-05-18 | 855 | 870 | 855 | 864 | 161,100 | 864 |
| 2017-05-17 | 874 | 882 | 849 | 874 | 289,600 | 874 |
| 2017-05-16 | 932 | 932 | 864 | 891 | 336,700 | 891 |
| 2017-05-15 | 925 | 927 | 912 | 923 | 148,800 | 923 |
| 2017-05-12 | 929 | 941 | 916 | 927 | 378,100 | 927 |
| 2017-05-11 | 892 | 892 | 878 | 885 | 94,100 | 885 |
| 2017-05-10 | 889 | 890 | 881 | 888 | 76,600 | 888 |
| 2017-05-09 | 898 | 898 | 879 | 889 | 84,400 | 889 |
| 2017-05-08 | 884 | 892 | 875 | 890 | 123,300 | 890 |
| 2017-05-02 | 862 | 877 | 856 | 869 | 95,600 | 869 |
| 2017-05-01 | 864 | 864 | 849 | 858 | 62,000 | 858 |
| 2017-04-28 | 875 | 875 | 851 | 857 | 127,500 | 857 |
| 2017-04-27 | 845 | 869 | 841 | 867 | 174,600 | 867 |
| 2017-04-26 | 845 | 845 | 829 | 842 | 100,900 | 842 |
| 2017-04-25 | 808 | 833 | 807 | 830 | 105,800 | 830 |
| 2017-04-24 | 830 | 835 | 806 | 806 | 152,200 | 806 |
| 2017-04-21 | 809 | 813 | 796 | 811 | 79,200 | 811 |
| 2017-04-20 | 803 | 809 | 795 | 798 | 81,900 | 798 |
| 2017-04-19 | 804 | 806 | 793 | 797 | 82,200 | 797 |
| 2017-04-18 | 800 | 809 | 792 | 806 | 108,500 | 806 |
| 2017-04-17 | 780 | 795 | 776 | 791 | 91,100 | 791 |
| 2017-04-14 | 787 | 790 | 775 | 778 | 66,700 | 778 |
| 2017-04-13 | 783 | 799 | 773 | 798 | 117,400 | 798 |
| 2017-04-12 | 821 | 822 | 768 | 783 | 401,600 | 783 |
| 2017-04-11 | 835 | 839 | 827 | 827 | 114,800 | 827 |
| 2017-04-10 | 839 | 846 | 837 | 845 | 49,000 | 845 |
| 2017-04-07 | 848 | 858 | 825 | 835 | 133,700 | 835 |
| 2017-04-06 | 855 | 861 | 837 | 843 | 129,800 | 843 |
| 2017-04-05 | 851 | 876 | 850 | 857 | 174,600 | 857 |
| 2017-04-04 | 897 | 905 | 859 | 865 | 150,800 | 865 |
| 2017-04-03 | 897 | 902 | 887 | 897 | 116,300 | 897 |
| 2017-03-31 | 916 | 918 | 898 | 898 | 162,000 | 898 |
| 2017-03-30 | 928 | 936 | 902 | 908 | 110,300 | 908 |
| 2017-03-29 | 912 | 926 | 905 | 926 | 91,100 | 926 |
| 2017-03-28 | 898 | 917 | 894 | 917 | 114,200 | 917 |
| 2017-03-27 | 890 | 894 | 880 | 883 | 79,200 | 883 |
| 2017-03-24 | 900 | 904 | 890 | 894 | 89,500 | 894 |
| 2017-03-23 | 899 | 899 | 879 | 895 | 110,600 | 895 |
| 2017-03-22 | 915 | 916 | 897 | 899 | 119,300 | 899 |
| 2017-03-21 | 932 | 932 | 923 | 925 | 53,300 | 925 |
| 2017-03-17 | 927 | 932 | 918 | 930 | 80,300 | 930 |
| 2017-03-16 | 916 | 938 | 916 | 927 | 82,400 | 927 |
| 2017-03-15 | 925 | 927 | 914 | 917 | 115,500 | 917 |
| 2017-03-14 | 938 | 939 | 923 | 932 | 132,700 | 932 |
| 2017-03-13 | 967 | 967 | 939 | 939 | 148,200 | 939 |
| 2017-03-10 | 975 | 975 | 958 | 966 | 100,500 | 966 |
| 2017-03-09 | 940 | 966 | 936 | 965 | 170,900 | 965 |
| 2017-03-08 | 949 | 953 | 945 | 949 | 96,900 | 949 |
| 2017-03-07 | 956 | 960 | 951 | 954 | 71,800 | 954 |
| 2017-03-06 | 958 | 970 | 950 | 960 | 105,100 | 960 |
| 2017-03-03 | 993 | 1,004 | 967 | 970 | 205,400 | 970 |
| 2017-03-02 | 997 | 997 | 982 | 991 | 143,500 | 991 |
| 2017-03-01 | 961 | 985 | 955 | 982 | 167,500 | 982 |
| 2017-02-28 | 961 | 970 | 953 | 959 | 147,700 | 959 |
| 2017-02-27 | 977 | 987 | 962 | 964 | 208,600 | 964 |
| 2017-02-24 | 963 | 971 | 954 | 965 | 177,500 | 965 |
| 2017-02-23 | 993 | 995 | 965 | 971 | 144,200 | 971 |
| 2017-02-22 | 975 | 994 | 975 | 993 | 256,100 | 993 |
| 2017-02-21 | 968 | 976 | 963 | 965 | 97,200 | 965 |
| 2017-02-20 | 981 | 985 | 965 | 971 | 90,000 | 971 |
| 2017-02-17 | 981 | 988 | 976 | 984 | 137,500 | 984 |
| 2017-02-16 | 1,009 | 1,009 | 976 | 981 | 224,600 | 981 |
| 2017-02-15 | 1,016 | 1,016 | 1,000 | 1,007 | 132,300 | 1,007 |
| 2017-02-14 | 1,007 | 1,019 | 1,001 | 1,002 | 130,100 | 1,002 |
| 2017-02-13 | 1,021 | 1,021 | 1,001 | 1,006 | 218,900 | 1,006 |
| 2017-02-10 | 1,017 | 1,030 | 1,007 | 1,021 | 219,300 | 1,021 |
| 2017-02-09 | 1,005 | 1,030 | 995 | 1,005 | 428,400 | 1,005 |
| 2017-02-08 | 1,010 | 1,027 | 994 | 1,014 | 570,700 | 1,014 |
| 2017-02-07 | 972 | 1,044 | 972 | 1,020 | 1,484,800 | 1,020 |
| 2017-02-06 | 910 | 910 | 888 | 902 | 159,700 | 902 |
| 2017-02-03 | 903 | 926 | 896 | 901 | 138,900 | 901 |
| 2017-02-02 | 911 | 918 | 899 | 901 | 120,400 | 901 |
| 2017-02-01 | 910 | 920 | 894 | 915 | 130,700 | 915 |
| 2017-01-31 | 920 | 932 | 915 | 925 | 211,100 | 925 |
| 2017-01-30 | 888 | 938 | 886 | 938 | 422,100 | 938 |
| 2017-01-27 | 891 | 892 | 880 | 885 | 93,000 | 885 |
| 2017-01-26 | 890 | 893 | 877 | 886 | 118,500 | 886 |
| 2017-01-25 | 880 | 883 | 873 | 877 | 99,500 | 877 |
| 2017-01-24 | 866 | 875 | 859 | 866 | 157,100 | 866 |
| 2017-01-23 | 884 | 890 | 873 | 873 | 118,900 | 873 |
| 2017-01-20 | 886 | 895 | 876 | 884 | 137,300 | 884 |
| 2017-01-19 | 892 | 911 | 885 | 889 | 202,400 | 889 |
| 2017-01-18 | 870 | 896 | 869 | 879 | 266,500 | 879 |
| 2017-01-17 | 871 | 887 | 864 | 866 | 156,200 | 866 |
| 2017-01-16 | 889 | 894 | 864 | 871 | 213,600 | 871 |
| 2017-01-13 | 878 | 895 | 874 | 889 | 166,100 | 889 |
| 2017-01-12 | 891 | 898 | 869 | 880 | 200,400 | 880 |
| 2017-01-11 | 916 | 920 | 883 | 891 | 183,500 | 891 |
| 2017-01-10 | 924 | 928 | 906 | 916 | 270,800 | 916 |
| 2017-01-06 | 885 | 931 | 884 | 919 | 503,800 | 919 |
| 2017-01-05 | 874 | 889 | 867 | 884 | 214,800 | 884 |
| 2017-01-04 | 853 | 877 | 845 | 874 | 277,400 | 874 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株