7752 (株)リコー 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 | 1,054 | 1,059 | 1,044 | 1,047 | 1,857,300 | 1,047 |
| 2017-12-28 | 1,049 | 1,065 | 1,045 | 1,053 | 2,822,100 | 1,053 |
| 2017-12-27 | 1,054 | 1,060 | 1,048 | 1,053 | 1,983,200 | 1,053 |
| 2017-12-26 | 1,069 | 1,069 | 1,055 | 1,061 | 2,062,700 | 1,061 |
| 2017-12-25 | 1,071 | 1,078 | 1,057 | 1,072 | 2,442,800 | 1,072 |
| 2017-12-22 | 1,052 | 1,069 | 1,048 | 1,069 | 4,261,600 | 1,069 |
| 2017-12-21 | 1,048 | 1,050 | 1,027 | 1,036 | 3,369,700 | 1,036 |
| 2017-12-20 | 1,025 | 1,054 | 1,022 | 1,051 | 4,840,000 | 1,051 |
| 2017-12-19 | 1,014 | 1,019 | 1,007 | 1,015 | 2,381,300 | 1,015 |
| 2017-12-18 | 1,025 | 1,026 | 1,011 | 1,012 | 2,430,100 | 1,012 |
| 2017-12-15 | 1,024 | 1,026 | 1,005 | 1,012 | 3,940,200 | 1,012 |
| 2017-12-14 | 1,025 | 1,033 | 1,022 | 1,027 | 1,734,700 | 1,027 |
| 2017-12-13 | 1,036 | 1,042 | 1,027 | 1,033 | 1,923,500 | 1,033 |
| 2017-12-12 | 1,031 | 1,041 | 1,022 | 1,037 | 2,289,200 | 1,037 |
| 2017-12-11 | 1,024 | 1,032 | 1,016 | 1,031 | 2,681,500 | 1,031 |
| 2017-12-08 | 1,018 | 1,029 | 1,016 | 1,020 | 4,448,800 | 1,020 |
| 2017-12-07 | 1,023 | 1,032 | 1,018 | 1,021 | 2,665,200 | 1,021 |
| 2017-12-06 | 1,043 | 1,046 | 1,013 | 1,017 | 3,228,500 | 1,017 |
| 2017-12-05 | 1,033 | 1,045 | 1,026 | 1,043 | 3,518,700 | 1,043 |
| 2017-12-04 | 1,033 | 1,054 | 1,028 | 1,037 | 5,416,300 | 1,037 |
| 2017-12-01 | 1,007 | 1,027 | 1,004 | 1,014 | 4,807,600 | 1,014 |
| 2017-11-30 | 996 | 1,005 | 991 | 996 | 6,365,400 | 996 |
| 2017-11-29 | 997 | 998 | 989 | 990 | 2,098,100 | 990 |
| 2017-11-28 | 977 | 994 | 973 | 989 | 3,433,000 | 989 |
| 2017-11-27 | 980 | 986 | 974 | 975 | 1,856,600 | 975 |
| 2017-11-24 | 981 | 982 | 976 | 977 | 2,158,500 | 977 |
| 2017-11-22 | 981 | 988 | 979 | 982 | 2,484,500 | 982 |
| 2017-11-21 | 981 | 986 | 975 | 975 | 2,364,400 | 975 |
| 2017-11-20 | 970 | 987 | 963 | 978 | 4,432,600 | 978 |
| 2017-11-17 | 991 | 994 | 972 | 975 | 4,388,300 | 975 |
| 2017-11-16 | 973 | 991 | 971 | 981 | 4,181,800 | 981 |
| 2017-11-15 | 988 | 994 | 975 | 980 | 4,014,200 | 980 |
| 2017-11-13 | 1,017 | 1,023 | 1,000 | 1,000 | 3,903,900 | 1,000 |
| 2017-11-10 | 1,007 | 1,019 | 1,005 | 1,016 | 2,782,500 | 1,016 |
| 2017-11-09 | 1,011 | 1,031 | 1,002 | 1,017 | 4,608,100 | 1,017 |
| 2017-11-08 | 1,014 | 1,020 | 1,001 | 1,017 | 3,460,000 | 1,017 |
| 2017-11-07 | 991 | 1,029 | 985 | 1,023 | 6,986,900 | 1,023 |
| 2017-11-06 | 1,010 | 1,011 | 986 | 992 | 5,184,900 | 992 |
| 2017-11-02 | 1,012 | 1,013 | 1,000 | 1,009 | 4,863,900 | 1,009 |
| 2017-11-01 | 1,042 | 1,045 | 1,010 | 1,016 | 8,480,000 | 1,016 |
| 2017-10-31 | 1,050 | 1,060 | 1,031 | 1,046 | 11,202,800 | 1,046 |
| 2017-10-30 | 1,112 | 1,147 | 1,105 | 1,128 | 8,231,100 | 1,128 |
| 2017-10-27 | 1,182 | 1,182 | 1,170 | 1,176 | 2,256,000 | 1,176 |
| 2017-10-26 | 1,168 | 1,182 | 1,161 | 1,181 | 2,009,900 | 1,181 |
| 2017-10-25 | 1,180 | 1,182 | 1,167 | 1,168 | 2,376,200 | 1,168 |
| 2017-10-24 | 1,159 | 1,180 | 1,157 | 1,180 | 3,085,600 | 1,180 |
| 2017-10-23 | 1,154 | 1,171 | 1,154 | 1,160 | 3,242,100 | 1,160 |
| 2017-10-20 | 1,156 | 1,164 | 1,155 | 1,159 | 1,991,000 | 1,159 |
| 2017-10-19 | 1,176 | 1,178 | 1,156 | 1,159 | 3,113,300 | 1,159 |
| 2017-10-18 | 1,169 | 1,177 | 1,159 | 1,177 | 2,414,600 | 1,177 |
| 2017-10-17 | 1,177 | 1,180 | 1,169 | 1,172 | 2,030,500 | 1,172 |
| 2017-10-16 | 1,163 | 1,181 | 1,163 | 1,172 | 2,510,200 | 1,172 |
| 2017-10-13 | 1,154 | 1,166 | 1,150 | 1,156 | 2,686,000 | 1,156 |
| 2017-10-12 | 1,158 | 1,162 | 1,149 | 1,154 | 2,528,700 | 1,154 |
| 2017-10-11 | 1,151 | 1,164 | 1,143 | 1,156 | 2,983,500 | 1,156 |
| 2017-10-10 | 1,155 | 1,168 | 1,152 | 1,153 | 3,883,000 | 1,153 |
| 2017-10-06 | 1,130 | 1,144 | 1,128 | 1,136 | 2,929,500 | 1,136 |
| 2017-10-05 | 1,130 | 1,137 | 1,123 | 1,123 | 2,229,600 | 1,123 |
| 2017-10-04 | 1,121 | 1,128 | 1,114 | 1,117 | 2,273,100 | 1,117 |
| 2017-10-03 | 1,113 | 1,123 | 1,108 | 1,121 | 2,863,800 | 1,121 |
| 2017-10-02 | 1,094 | 1,113 | 1,089 | 1,107 | 3,187,800 | 1,107 |
| 2017-09-29 | 1,120 | 1,126 | 1,087 | 1,094 | 4,072,200 | 1,094 |
| 2017-09-28 | 1,119 | 1,122 | 1,111 | 1,120 | 3,259,000 | 1,120 |
| 2017-09-27 | 1,083 | 1,110 | 1,081 | 1,107 | 3,514,000 | 1,107 |
| 2017-09-26 | 1,086 | 1,087 | 1,074 | 1,078 | 1,713,100 | 1,078 |
| 2017-09-25 | 1,091 | 1,099 | 1,084 | 1,085 | 1,531,400 | 1,085 |
| 2017-09-22 | 1,093 | 1,094 | 1,079 | 1,086 | 1,794,500 | 1,086 |
| 2017-09-21 | 1,099 | 1,102 | 1,081 | 1,087 | 2,438,500 | 1,087 |
| 2017-09-20 | 1,092 | 1,100 | 1,090 | 1,096 | 2,135,700 | 1,096 |
| 2017-09-19 | 1,088 | 1,103 | 1,088 | 1,100 | 2,837,300 | 1,100 |
| 2017-09-15 | 1,072 | 1,079 | 1,068 | 1,074 | 2,869,800 | 1,074 |
| 2017-09-14 | 1,080 | 1,085 | 1,070 | 1,072 | 2,268,200 | 1,072 |
| 2017-09-13 | 1,085 | 1,089 | 1,077 | 1,078 | 1,957,300 | 1,078 |
| 2017-09-12 | 1,083 | 1,090 | 1,081 | 1,084 | 2,220,100 | 1,084 |
| 2017-09-11 | 1,075 | 1,077 | 1,068 | 1,073 | 2,230,800 | 1,073 |
| 2017-09-08 | 1,068 | 1,081 | 1,063 | 1,066 | 4,157,100 | 1,066 |
| 2017-09-07 | 1,100 | 1,115 | 1,081 | 1,085 | 2,400,500 | 1,085 |
| 2017-09-06 | 1,073 | 1,098 | 1,071 | 1,090 | 3,808,400 | 1,090 |
| 2017-09-05 | 1,091 | 1,099 | 1,071 | 1,073 | 3,037,500 | 1,073 |
| 2017-09-04 | 1,094 | 1,094 | 1,080 | 1,082 | 2,057,800 | 1,082 |
| 2017-09-01 | 1,109 | 1,114 | 1,090 | 1,100 | 3,781,500 | 1,100 |
| 2017-08-31 | 1,105 | 1,114 | 1,089 | 1,101 | 3,411,100 | 1,101 |
| 2017-08-30 | 1,088 | 1,102 | 1,085 | 1,098 | 2,493,400 | 1,098 |
| 2017-08-29 | 1,082 | 1,094 | 1,081 | 1,085 | 2,065,400 | 1,085 |
| 2017-08-28 | 1,092 | 1,099 | 1,090 | 1,093 | 1,869,500 | 1,093 |
| 2017-08-25 | 1,094 | 1,103 | 1,087 | 1,091 | 2,244,600 | 1,091 |
| 2017-08-24 | 1,090 | 1,103 | 1,086 | 1,089 | 2,110,100 | 1,089 |
| 2017-08-23 | 1,096 | 1,109 | 1,091 | 1,095 | 3,481,800 | 1,095 |
| 2017-08-22 | 1,076 | 1,094 | 1,075 | 1,092 | 3,765,100 | 1,092 |
| 2017-08-21 | 1,086 | 1,095 | 1,071 | 1,071 | 3,579,000 | 1,071 |
| 2017-08-18 | 1,065 | 1,089 | 1,064 | 1,083 | 4,715,800 | 1,083 |
| 2017-08-17 | 1,060 | 1,078 | 1,058 | 1,076 | 3,847,200 | 1,076 |
| 2017-08-16 | 1,051 | 1,058 | 1,045 | 1,045 | 2,106,200 | 1,045 |
| 2017-08-15 | 1,035 | 1,062 | 1,031 | 1,057 | 5,742,700 | 1,057 |
| 2017-08-14 | 1,010 | 1,025 | 1,004 | 1,023 | 2,865,700 | 1,023 |
| 2017-08-10 | 1,028 | 1,033 | 1,016 | 1,019 | 2,828,200 | 1,019 |
| 2017-08-09 | 1,034 | 1,037 | 1,018 | 1,028 | 2,475,500 | 1,028 |
| 2017-08-08 | 1,037 | 1,039 | 1,022 | 1,033 | 2,125,500 | 1,033 |
| 2017-08-07 | 1,035 | 1,047 | 1,032 | 1,037 | 3,763,300 | 1,037 |
| 2017-08-04 | 1,012 | 1,026 | 1,003 | 1,023 | 2,328,100 | 1,023 |
| 2017-08-03 | 1,019 | 1,026 | 1,011 | 1,016 | 2,066,500 | 1,016 |
| 2017-08-02 | 1,024 | 1,030 | 1,021 | 1,026 | 1,714,900 | 1,026 |
| 2017-08-01 | 1,035 | 1,039 | 1,017 | 1,024 | 4,032,700 | 1,024 |
| 2017-07-31 | 1,037 | 1,049 | 1,024 | 1,037 | 10,232,400 | 1,037 |
| 2017-07-28 | 981 | 994 | 973 | 977 | 3,921,400 | 977 |
| 2017-07-27 | 981 | 992 | 981 | 981 | 2,401,400 | 981 |
| 2017-07-26 | 986 | 998 | 984 | 989 | 2,177,800 | 989 |
| 2017-07-25 | 982 | 990 | 976 | 979 | 2,101,100 | 979 |
| 2017-07-24 | 972 | 983 | 968 | 980 | 2,473,800 | 980 |
| 2017-07-21 | 979 | 994 | 979 | 981 | 2,850,800 | 981 |
| 2017-07-20 | 973 | 985 | 969 | 980 | 2,483,800 | 980 |
| 2017-07-19 | 981 | 982 | 966 | 971 | 4,195,300 | 971 |
| 2017-07-18 | 995 | 999 | 985 | 994 | 3,284,100 | 994 |
| 2017-07-14 | 999 | 1,005 | 995 | 1,004 | 3,539,700 | 1,004 |
| 2017-07-13 | 993 | 998 | 987 | 991 | 3,004,300 | 991 |
| 2017-07-12 | 983 | 990 | 982 | 988 | 2,904,100 | 988 |
| 2017-07-11 | 970 | 983 | 970 | 982 | 2,192,400 | 982 |
| 2017-07-10 | 961 | 972 | 961 | 969 | 1,832,000 | 969 |
| 2017-07-07 | 958 | 959 | 952 | 953 | 3,860,700 | 953 |
| 2017-07-06 | 973 | 973 | 959 | 960 | 4,157,900 | 960 |
| 2017-07-05 | 968 | 975 | 959 | 968 | 3,401,600 | 968 |
| 2017-07-04 | 987 | 989 | 974 | 976 | 2,920,000 | 976 |
| 2017-07-03 | 987 | 992 | 982 | 986 | 3,071,000 | 986 |
| 2017-06-30 | 980 | 992 | 978 | 992 | 5,065,500 | 992 |
| 2017-06-29 | 980 | 989 | 968 | 986 | 4,142,200 | 986 |
| 2017-06-28 | 968 | 980 | 965 | 967 | 3,005,100 | 967 |
| 2017-06-27 | 964 | 975 | 964 | 973 | 5,002,200 | 973 |
| 2017-06-26 | 947 | 959 | 946 | 953 | 2,123,400 | 953 |
| 2017-06-23 | 946 | 954 | 942 | 950 | 2,333,900 | 950 |
| 2017-06-22 | 928 | 942 | 928 | 940 | 3,085,700 | 940 |
| 2017-06-21 | 943 | 944 | 925 | 930 | 5,354,900 | 930 |
| 2017-06-20 | 965 | 965 | 947 | 947 | 4,437,300 | 947 |
| 2017-06-19 | 964 | 965 | 958 | 958 | 2,285,500 | 958 |
| 2017-06-16 | 968 | 973 | 965 | 969 | 3,038,700 | 969 |
| 2017-06-15 | 956 | 963 | 951 | 956 | 2,401,000 | 956 |
| 2017-06-14 | 971 | 971 | 954 | 957 | 2,435,800 | 957 |
| 2017-06-13 | 967 | 976 | 966 | 967 | 2,599,600 | 967 |
| 2017-06-12 | 967 | 978 | 967 | 970 | 3,012,900 | 970 |
| 2017-06-09 | 971 | 974 | 957 | 968 | 5,592,100 | 968 |
| 2017-06-08 | 976 | 979 | 953 | 956 | 4,446,400 | 956 |
| 2017-06-07 | 952 | 972 | 951 | 972 | 3,982,600 | 972 |
| 2017-06-06 | 966 | 966 | 954 | 957 | 3,708,600 | 957 |
| 2017-06-05 | 981 | 989 | 974 | 975 | 5,066,600 | 975 |
| 2017-06-02 | 941 | 975 | 939 | 970 | 6,164,600 | 970 |
| 2017-06-01 | 932 | 943 | 929 | 939 | 2,762,800 | 939 |
| 2017-05-31 | 939 | 939 | 923 | 934 | 7,283,800 | 934 |
| 2017-05-30 | 940 | 944 | 936 | 940 | 1,964,500 | 940 |
| 2017-05-29 | 942 | 948 | 939 | 943 | 1,668,900 | 943 |
| 2017-05-26 | 945 | 956 | 940 | 944 | 1,966,800 | 944 |
| 2017-05-25 | 941 | 950 | 930 | 948 | 2,870,100 | 948 |
| 2017-05-24 | 932 | 949 | 929 | 949 | 3,856,900 | 949 |
| 2017-05-23 | 931 | 943 | 927 | 927 | 4,291,600 | 927 |
| 2017-05-22 | 930 | 949 | 929 | 931 | 8,882,300 | 931 |
| 2017-05-19 | 902 | 917 | 896 | 904 | 3,921,900 | 904 |
| 2017-05-18 | 907 | 914 | 895 | 901 | 3,553,400 | 901 |
| 2017-05-17 | 915 | 930 | 915 | 924 | 3,787,500 | 924 |
| 2017-05-16 | 920 | 927 | 913 | 917 | 2,861,600 | 917 |
| 2017-05-15 | 915 | 920 | 911 | 914 | 2,157,200 | 914 |
| 2017-05-12 | 922 | 933 | 914 | 917 | 4,471,900 | 917 |
| 2017-05-11 | 930 | 936 | 919 | 929 | 3,540,900 | 929 |
| 2017-05-10 | 925 | 945 | 919 | 931 | 5,151,700 | 931 |
| 2017-05-09 | 915 | 923 | 912 | 920 | 4,232,700 | 920 |
| 2017-05-08 | 897 | 922 | 896 | 917 | 11,464,000 | 917 |
| 2017-05-02 | 862 | 894 | 861 | 877 | 9,009,700 | 877 |
| 2017-05-01 | 844 | 879 | 837 | 863 | 15,653,200 | 863 |
| 2017-04-28 | 935 | 939 | 923 | 928 | 2,598,200 | 928 |
| 2017-04-27 | 929 | 941 | 928 | 939 | 2,871,900 | 939 |
| 2017-04-26 | 926 | 937 | 924 | 932 | 3,360,400 | 932 |
| 2017-04-25 | 919 | 924 | 914 | 922 | 3,700,400 | 922 |
| 2017-04-24 | 927 | 930 | 914 | 917 | 2,867,900 | 917 |
| 2017-04-21 | 918 | 925 | 914 | 915 | 2,612,900 | 915 |
| 2017-04-20 | 903 | 921 | 901 | 909 | 3,552,700 | 909 |
| 2017-04-19 | 910 | 916 | 903 | 903 | 2,862,100 | 903 |
| 2017-04-18 | 905 | 918 | 905 | 913 | 2,385,900 | 913 |
| 2017-04-17 | 899 | 904 | 892 | 900 | 2,302,300 | 900 |
| 2017-04-14 | 917 | 917 | 902 | 906 | 4,013,000 | 906 |
| 2017-04-13 | 894 | 931 | 893 | 916 | 8,059,600 | 916 |
| 2017-04-12 | 886 | 921 | 883 | 907 | 12,636,100 | 907 |
| 2017-04-11 | 896 | 903 | 890 | 901 | 3,529,400 | 901 |
| 2017-04-10 | 893 | 912 | 892 | 908 | 3,454,200 | 908 |
| 2017-04-07 | 892 | 908 | 888 | 889 | 5,789,200 | 889 |
| 2017-04-06 | 897 | 904 | 881 | 887 | 4,393,600 | 887 |
| 2017-04-05 | 899 | 906 | 892 | 902 | 3,886,300 | 902 |
| 2017-04-04 | 911 | 912 | 891 | 896 | 5,886,400 | 896 |
| 2017-04-03 | 918 | 919 | 909 | 913 | 3,391,700 | 913 |
| 2017-03-31 | 939 | 940 | 916 | 916 | 3,620,500 | 916 |
| 2017-03-30 | 925 | 937 | 923 | 932 | 3,269,100 | 932 |
| 2017-03-29 | 935 | 941 | 927 | 932 | 3,116,100 | 932 |
| 2017-03-28 | 937 | 948 | 937 | 946 | 3,503,700 | 946 |
| 2017-03-27 | 935 | 939 | 926 | 931 | 4,618,700 | 931 |
| 2017-03-24 | 936 | 941 | 934 | 937 | 3,804,200 | 937 |
| 2017-03-23 | 945 | 950 | 935 | 938 | 3,622,100 | 938 |
| 2017-03-22 | 969 | 969 | 948 | 948 | 5,751,000 | 948 |
| 2017-03-21 | 997 | 999 | 981 | 982 | 4,760,900 | 982 |
| 2017-03-17 | 1,011 | 1,012 | 1,000 | 1,003 | 3,864,500 | 1,003 |
| 2017-03-16 | 1,010 | 1,023 | 1,009 | 1,015 | 1,668,600 | 1,015 |
| 2017-03-15 | 1,007 | 1,017 | 1,002 | 1,014 | 1,729,500 | 1,014 |
| 2017-03-14 | 1,019 | 1,024 | 1,016 | 1,016 | 1,852,300 | 1,016 |
| 2017-03-13 | 1,007 | 1,019 | 1,005 | 1,016 | 2,144,900 | 1,016 |
| 2017-03-10 | 995 | 1,006 | 994 | 1,005 | 3,089,800 | 1,005 |
| 2017-03-09 | 986 | 992 | 983 | 991 | 1,987,800 | 991 |
| 2017-03-08 | 989 | 990 | 980 | 983 | 2,368,600 | 983 |
| 2017-03-07 | 985 | 994 | 983 | 991 | 1,781,700 | 991 |
| 2017-03-06 | 984 | 991 | 982 | 987 | 2,135,800 | 987 |
| 2017-03-03 | 994 | 995 | 983 | 986 | 2,070,700 | 986 |
| 2017-03-02 | 989 | 992 | 983 | 989 | 2,974,000 | 989 |
| 2017-03-01 | 980 | 988 | 973 | 980 | 3,413,800 | 980 |
| 2017-02-28 | 989 | 993 | 978 | 979 | 4,283,700 | 979 |
| 2017-02-27 | 998 | 1,003 | 990 | 991 | 2,535,400 | 991 |
| 2017-02-24 | 999 | 1,004 | 997 | 1,001 | 2,511,700 | 1,001 |
| 2017-02-23 | 1,000 | 1,002 | 990 | 998 | 2,089,100 | 998 |
| 2017-02-22 | 1,000 | 1,001 | 992 | 999 | 2,371,600 | 999 |
| 2017-02-21 | 996 | 1,002 | 994 | 996 | 2,107,400 | 996 |
| 2017-02-20 | 993 | 1,005 | 992 | 1,002 | 1,934,800 | 1,002 |
| 2017-02-17 | 998 | 1,002 | 989 | 992 | 3,183,200 | 992 |
| 2017-02-16 | 1,013 | 1,016 | 1,008 | 1,011 | 2,665,500 | 1,011 |
| 2017-02-15 | 1,004 | 1,015 | 1,002 | 1,012 | 2,854,300 | 1,012 |
| 2017-02-14 | 1,005 | 1,010 | 999 | 1,000 | 2,312,700 | 1,000 |
| 2017-02-13 | 995 | 1,002 | 995 | 998 | 2,168,600 | 998 |
| 2017-02-10 | 980 | 993 | 978 | 991 | 3,797,600 | 991 |
| 2017-02-09 | 961 | 968 | 955 | 966 | 2,159,200 | 966 |
| 2017-02-08 | 947 | 967 | 946 | 965 | 3,093,500 | 965 |
| 2017-02-07 | 945 | 963 | 943 | 958 | 3,825,600 | 958 |
| 2017-02-06 | 944 | 948 | 939 | 947 | 2,650,100 | 947 |
| 2017-02-03 | 938 | 946 | 934 | 939 | 4,180,600 | 939 |
| 2017-02-02 | 938 | 947 | 925 | 927 | 5,636,200 | 927 |
| 2017-02-01 | 987 | 987 | 927 | 932 | 11,990,800 | 932 |
| 2017-01-31 | 1,020 | 1,020 | 1,009 | 1,009 | 2,641,000 | 1,009 |
| 2017-01-30 | 1,034 | 1,041 | 1,031 | 1,034 | 2,255,000 | 1,034 |
| 2017-01-27 | 1,050 | 1,050 | 1,032 | 1,035 | 3,037,500 | 1,035 |
| 2017-01-26 | 1,006 | 1,038 | 1,006 | 1,033 | 4,699,700 | 1,033 |
| 2017-01-25 | 1,001 | 1,013 | 995 | 999 | 3,020,800 | 999 |
| 2017-01-24 | 991 | 996 | 987 | 987 | 2,300,600 | 987 |
| 2017-01-23 | 995 | 1,001 | 991 | 993 | 3,142,600 | 993 |
| 2017-01-20 | 1,003 | 1,008 | 1,000 | 1,002 | 2,769,800 | 1,002 |
| 2017-01-19 | 1,004 | 1,012 | 1,000 | 1,002 | 3,355,400 | 1,002 |
| 2017-01-18 | 991 | 998 | 982 | 996 | 3,259,800 | 996 |
| 2017-01-17 | 1,002 | 1,008 | 992 | 993 | 3,636,600 | 993 |
| 2017-01-16 | 1,007 | 1,009 | 1,000 | 1,001 | 2,787,200 | 1,001 |
| 2017-01-13 | 1,000 | 1,011 | 998 | 1,011 | 3,015,600 | 1,011 |
| 2017-01-12 | 1,019 | 1,020 | 1,002 | 1,003 | 3,992,700 | 1,003 |
| 2017-01-11 | 1,014 | 1,022 | 1,013 | 1,017 | 3,079,900 | 1,017 |
| 2017-01-10 | 1,022 | 1,027 | 1,014 | 1,014 | 3,508,100 | 1,014 |
| 2017-01-06 | 1,015 | 1,025 | 1,014 | 1,018 | 3,749,000 | 1,018 |
| 2017-01-05 | 1,017 | 1,020 | 1,012 | 1,020 | 4,067,100 | 1,020 |
| 2017-01-04 | 999 | 1,023 | 994 | 1,017 | 6,680,800 | 1,017 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.08株 [1984-03-28]1株→1.08株
