7758 (株)セコニック 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 |
|---|---|---|---|---|---|---|
| 2017-12-28 | 1,386 | 1,398 | 1,386 | 1,398 | 500 | 1,398 |
| 2017-12-27 | 1,399 | 1,399 | 1,386 | 1,386 | 2,600 | 1,386 |
| 2017-12-26 | 1,415 | 1,415 | 1,386 | 1,399 | 3,000 | 1,399 |
| 2017-12-25 | 1,376 | 1,415 | 1,356 | 1,415 | 8,200 | 1,415 |
| 2017-12-22 | 1,380 | 1,380 | 1,375 | 1,375 | 1,700 | 1,375 |
| 2017-12-21 | 1,393 | 1,393 | 1,375 | 1,375 | 7,700 | 1,375 |
| 2017-12-20 | 1,371 | 1,395 | 1,371 | 1,393 | 3,900 | 1,393 |
| 2017-12-19 | 1,381 | 1,381 | 1,361 | 1,379 | 1,600 | 1,379 |
| 2017-12-18 | 1,383 | 1,385 | 1,375 | 1,379 | 3,000 | 1,379 |
| 2017-12-15 | 1,390 | 1,390 | 1,385 | 1,385 | 1,200 | 1,385 |
| 2017-12-14 | 1,388 | 1,390 | 1,388 | 1,390 | 1,200 | 1,390 |
| 2017-12-13 | 1,389 | 1,389 | 1,389 | 1,389 | 1,400 | 1,389 |
| 2017-12-12 | 1,400 | 1,407 | 1,390 | 1,404 | 1,800 | 1,404 |
| 2017-12-11 | 1,384 | 1,407 | 1,379 | 1,396 | 11,900 | 1,396 |
| 2017-12-08 | 1,380 | 1,380 | 1,368 | 1,379 | 1,600 | 1,379 |
| 2017-12-07 | 1,364 | 1,377 | 1,364 | 1,377 | 4,800 | 1,377 |
| 2017-12-06 | 1,370 | 1,370 | 1,363 | 1,363 | 1,700 | 1,363 |
| 2017-12-05 | 1,362 | 1,374 | 1,357 | 1,357 | 900 | 1,357 |
| 2017-12-04 | 1,378 | 1,378 | 1,372 | 1,372 | 2,100 | 1,372 |
| 2017-12-01 | 1,364 | 1,384 | 1,350 | 1,379 | 6,500 | 1,379 |
| 2017-11-30 | 1,364 | 1,364 | 1,359 | 1,360 | 1,700 | 1,360 |
| 2017-11-29 | 1,382 | 1,382 | 1,361 | 1,370 | 3,100 | 1,370 |
| 2017-11-28 | 1,374 | 1,374 | 1,374 | 1,374 | 100 | 1,374 |
| 2017-11-27 | 1,360 | 1,368 | 1,356 | 1,360 | 3,700 | 1,360 |
| 2017-11-24 | 1,353 | 1,372 | 1,352 | 1,372 | 1,300 | 1,372 |
| 2017-11-22 | 1,360 | 1,386 | 1,355 | 1,355 | 2,700 | 1,355 |
| 2017-11-21 | 1,369 | 1,369 | 1,362 | 1,368 | 1,400 | 1,368 |
| 2017-11-20 | 1,381 | 1,381 | 1,360 | 1,361 | 800 | 1,361 |
| 2017-11-17 | 1,380 | 1,380 | 1,352 | 1,372 | 1,500 | 1,372 |
| 2017-11-16 | 1,354 | 1,389 | 1,350 | 1,389 | 2,100 | 1,389 |
| 2017-11-15 | 1,390 | 1,391 | 1,360 | 1,360 | 1,800 | 1,360 |
| 2017-11-13 | 1,389 | 1,413 | 1,379 | 1,398 | 3,600 | 1,398 |
| 2017-11-10 | 1,359 | 1,418 | 1,351 | 1,359 | 6,700 | 1,359 |
| 2017-11-09 | 1,430 | 1,445 | 1,350 | 1,389 | 12,000 | 1,389 |
| 2017-11-08 | 1,420 | 1,438 | 1,395 | 1,430 | 11,900 | 1,430 |
| 2017-11-07 | 1,379 | 1,449 | 1,378 | 1,410 | 49,000 | 1,410 |
| 2017-11-06 | 1,353 | 1,358 | 1,339 | 1,358 | 500 | 1,358 |
| 2017-11-02 | 1,343 | 1,355 | 1,335 | 1,353 | 4,300 | 1,353 |
| 2017-11-01 | 1,342 | 1,365 | 1,342 | 1,346 | 900 | 1,346 |
| 2017-10-31 | 1,350 | 1,355 | 1,345 | 1,355 | 1,400 | 1,355 |
| 2017-10-30 | 1,341 | 1,360 | 1,341 | 1,355 | 900 | 1,355 |
| 2017-10-27 | 1,349 | 1,350 | 1,341 | 1,341 | 1,500 | 1,341 |
| 2017-10-26 | 1,350 | 1,350 | 1,339 | 1,340 | 300 | 1,340 |
| 2017-10-25 | 1,341 | 1,390 | 1,334 | 1,351 | 3,800 | 1,351 |
| 2017-10-24 | 1,322 | 1,340 | 1,320 | 1,333 | 3,000 | 1,333 |
| 2017-10-23 | 1,322 | 1,322 | 1,322 | 1,322 | 100 | 1,322 |
| 2017-10-20 | 1,316 | 1,316 | 1,316 | 1,316 | 100 | 1,316 |
| 2017-10-19 | 1,315 | 1,315 | 1,310 | 1,310 | 400 | 1,310 |
| 2017-10-18 | 1,311 | 1,312 | 1,311 | 1,312 | 900 | 1,312 |
| 2017-10-17 | 1,340 | 1,340 | 1,310 | 1,310 | 600 | 1,310 |
| 2017-10-16 | 1,310 | 1,345 | 1,309 | 1,340 | 4,200 | 1,340 |
| 2017-10-13 | 1,304 | 1,304 | 1,304 | 1,304 | 1,300 | 1,304 |
| 2017-10-12 | 1,282 | 1,305 | 1,282 | 1,303 | 500 | 1,303 |
| 2017-10-11 | 1,298 | 1,298 | 1,290 | 1,290 | 6,000 | 1,290 |
| 2017-10-10 | 1,300 | 1,300 | 1,298 | 1,298 | 1,000 | 1,298 |
| 2017-10-06 | 1,296 | 1,317 | 1,294 | 1,304 | 4,000 | 1,304 |
| 2017-10-05 | 1,283 | 1,283 | 1,283 | 1,283 | 100 | 1,283 |
| 2017-10-04 | 1,284 | 1,284 | 1,284 | 1,284 | 300 | 1,284 |
| 2017-10-03 | 1,297 | 1,298 | 1,283 | 1,283 | 2,700 | 1,283 |
| 2017-10-02 | 1,298 | 1,298 | 1,297 | 1,297 | 300 | 1,297 |
| 2017-09-29 | 1,280 | 1,298 | 1,280 | 1,298 | 800 | 1,298 |
| 2017-09-28 | 1,287 | 1,290 | 1,287 | 1,290 | 600 | 1,290 |
| 2017-09-27 | 1,302 | 1,302 | 1,302 | 1,302 | 100 | 1,302 |
| 2017-09-26 | 1,300 | 1,300 | 1,274 | 1,298 | 800 | 1,298 |
| 2017-09-25 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2017-09-22 | 1,275 | 1,275 | 1,275 | 1,275 | 100 | 1,275 |
| 2017-09-21 | 1,288 | 1,288 | 1,288 | 1,288 | 100 | 1,288 |
| 2017-09-20 | 1,300 | 1,300 | 1,275 | 1,275 | 500 | 1,275 |
| 2017-09-19 | 1,296 | 1,296 | 1,288 | 1,288 | 600 | 1,288 |
| 2017-09-15 | 1,280 | 1,319 | 1,280 | 1,288 | 3,800 | 1,288 |
| 2017-09-14 | 1,275 | 1,280 | 1,275 | 1,280 | 1,400 | 1,280 |
| 2017-09-13 | 1,263 | 1,263 | 1,263 | 1,263 | 600 | 1,263 |
| 2017-09-11 | 1,266 | 1,275 | 1,266 | 1,275 | 200 | 1,275 |
| 2017-09-08 | 1,262 | 1,262 | 1,262 | 1,262 | 100 | 1,262 |
| 2017-09-07 | 1,270 | 1,270 | 1,257 | 1,257 | 400 | 1,257 |
| 2017-09-06 | 1,249 | 1,270 | 1,244 | 1,270 | 2,600 | 1,270 |
| 2017-09-05 | 1,300 | 1,300 | 1,279 | 1,279 | 700 | 1,279 |
| 2017-09-04 | 1,282 | 1,282 | 1,282 | 1,282 | 2,200 | 1,282 |
| 2017-09-01 | 1,283 | 1,283 | 1,282 | 1,283 | 300 | 1,283 |
| 2017-08-31 | 1,290 | 1,290 | 1,289 | 1,290 | 2,300 | 1,290 |
| 2017-08-30 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2017-08-29 | 1,298 | 1,298 | 1,298 | 1,298 | 200 | 1,298 |
| 2017-08-28 | 1,304 | 1,304 | 1,290 | 1,292 | 1,500 | 1,292 |
| 2017-08-25 | 1,289 | 1,305 | 1,289 | 1,305 | 400 | 1,305 |
| 2017-08-24 | 1,305 | 1,305 | 1,305 | 1,305 | 200 | 1,305 |
| 2017-08-23 | 1,309 | 1,320 | 1,305 | 1,305 | 2,800 | 1,305 |
| 2017-08-22 | 1,304 | 1,304 | 1,300 | 1,300 | 2,200 | 1,300 |
| 2017-08-21 | 1,292 | 1,310 | 1,292 | 1,310 | 1,100 | 1,310 |
| 2017-08-18 | 1,274 | 1,274 | 1,270 | 1,270 | 900 | 1,270 |
| 2017-08-16 | 1,273 | 1,273 | 1,273 | 1,273 | 200 | 1,273 |
| 2017-08-15 | 1,281 | 1,281 | 1,281 | 1,281 | 100 | 1,281 |
| 2017-08-14 | 1,274 | 1,274 | 1,274 | 1,274 | 400 | 1,274 |
| 2017-08-10 | 1,304 | 1,310 | 1,278 | 1,280 | 2,200 | 1,280 |
| 2017-08-08 | 1,297 | 1,298 | 1,297 | 1,297 | 3,700 | 1,297 |
| 2017-08-07 | 1,284 | 1,297 | 1,284 | 1,297 | 600 | 1,297 |
| 2017-08-04 | 1,297 | 1,297 | 1,297 | 1,297 | 100 | 1,297 |
| 2017-08-03 | 1,293 | 1,297 | 1,293 | 1,297 | 400 | 1,297 |
| 2017-08-02 | 1,303 | 1,303 | 1,276 | 1,285 | 800 | 1,285 |
| 2017-08-01 | 1,300 | 1,307 | 1,277 | 1,307 | 1,900 | 1,307 |
| 2017-07-31 | 1,300 | 1,300 | 1,299 | 1,299 | 900 | 1,299 |
| 2017-07-28 | 1,287 | 1,300 | 1,287 | 1,300 | 200 | 1,300 |
| 2017-07-27 | 1,294 | 1,300 | 1,286 | 1,286 | 2,100 | 1,286 |
| 2017-07-26 | 1,291 | 1,291 | 1,290 | 1,290 | 300 | 1,290 |
| 2017-07-25 | 1,277 | 1,277 | 1,277 | 1,277 | 900 | 1,277 |
| 2017-07-24 | 1,281 | 1,350 | 1,281 | 1,307 | 3,800 | 1,307 |
| 2017-07-21 | 1,273 | 1,275 | 1,272 | 1,275 | 2,200 | 1,275 |
| 2017-07-20 | 1,274 | 1,274 | 1,273 | 1,274 | 600 | 1,274 |
| 2017-07-19 | 1,275 | 1,275 | 1,273 | 1,275 | 800 | 1,275 |
| 2017-07-18 | 1,275 | 1,280 | 1,273 | 1,275 | 5,100 | 1,275 |
| 2017-07-14 | 1,285 | 1,285 | 1,275 | 1,275 | 2,400 | 1,275 |
| 2017-07-13 | 1,285 | 1,285 | 1,282 | 1,282 | 700 | 1,282 |
| 2017-07-12 | 1,285 | 1,285 | 1,285 | 1,285 | 200 | 1,285 |
| 2017-07-11 | 1,320 | 1,320 | 1,277 | 1,290 | 4,000 | 1,290 |
| 2017-07-05 | 1,334 | 1,334 | 1,331 | 1,331 | 300 | 1,331 |
| 2017-07-04 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2017-07-03 | 1,365 | 1,365 | 1,365 | 1,365 | 400 | 1,365 |
| 2017-06-30 | 1,310 | 1,310 | 1,309 | 1,309 | 200 | 1,309 |
| 2017-06-29 | 1,315 | 1,315 | 1,315 | 1,315 | 200 | 1,315 |
| 2017-06-28 | 1,317 | 1,317 | 1,313 | 1,315 | 400 | 1,315 |
| 2017-06-27 | 1,309 | 1,315 | 1,305 | 1,315 | 1,000 | 1,315 |
| 2017-06-26 | 1,331 | 1,331 | 1,315 | 1,315 | 800 | 1,315 |
| 2017-06-23 | 1,315 | 1,331 | 1,312 | 1,331 | 1,600 | 1,331 |
| 2017-06-22 | 1,332 | 1,333 | 1,310 | 1,315 | 2,100 | 1,315 |
| 2017-06-21 | 1,336 | 1,336 | 1,332 | 1,332 | 1,200 | 1,332 |
| 2017-06-20 | 1,350 | 1,350 | 1,335 | 1,336 | 600 | 1,336 |
| 2017-06-19 | 1,358 | 1,368 | 1,311 | 1,350 | 2,100 | 1,350 |
| 2017-06-16 | 1,388 | 1,388 | 1,370 | 1,370 | 1,900 | 1,370 |
| 2017-06-15 | 1,407 | 1,407 | 1,391 | 1,391 | 1,100 | 1,391 |
| 2017-06-14 | 1,400 | 1,410 | 1,391 | 1,407 | 2,300 | 1,407 |
| 2017-06-13 | 1,400 | 1,400 | 1,385 | 1,385 | 600 | 1,385 |
| 2017-06-12 | 1,370 | 1,400 | 1,370 | 1,379 | 1,500 | 1,379 |
| 2017-06-09 | 1,400 | 1,400 | 1,369 | 1,369 | 300 | 1,369 |
| 2017-06-08 | 1,373 | 1,400 | 1,373 | 1,399 | 1,700 | 1,399 |
| 2017-06-07 | 1,400 | 1,400 | 1,374 | 1,375 | 5,000 | 1,375 |
| 2017-06-06 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2017-06-05 | 1,400 | 1,400 | 1,400 | 1,400 | 600 | 1,400 |
| 2017-06-02 | 1,410 | 1,411 | 1,400 | 1,400 | 1,400 | 1,400 |
| 2017-06-01 | 1,372 | 1,400 | 1,357 | 1,400 | 1,600 | 1,400 |
| 2017-05-31 | 1,362 | 1,372 | 1,355 | 1,372 | 2,200 | 1,372 |
| 2017-05-30 | 1,358 | 1,393 | 1,358 | 1,383 | 700 | 1,383 |
| 2017-05-29 | 1,367 | 1,440 | 1,330 | 1,418 | 4,000 | 1,418 |
| 2017-05-26 | 1,366 | 1,366 | 1,363 | 1,363 | 700 | 1,363 |
| 2017-05-25 | 1,361 | 1,371 | 1,351 | 1,363 | 1,300 | 1,363 |
| 2017-05-24 | 1,386 | 1,399 | 1,359 | 1,361 | 1,100 | 1,361 |
| 2017-05-23 | 1,439 | 1,439 | 1,287 | 1,387 | 17,300 | 1,387 |
| 2017-05-22 | 1,478 | 1,478 | 1,395 | 1,419 | 22,700 | 1,419 |
| 2017-05-19 | 1,290 | 1,350 | 1,290 | 1,340 | 9,500 | 1,340 |
| 2017-05-18 | 1,298 | 1,308 | 1,280 | 1,290 | 500 | 1,290 |
| 2017-05-17 | 1,310 | 1,315 | 1,279 | 1,309 | 4,300 | 1,309 |
| 2017-05-16 | 1,315 | 1,315 | 1,257 | 1,309 | 3,800 | 1,309 |
| 2017-05-15 | 1,300 | 1,320 | 1,262 | 1,307 | 22,900 | 1,307 |
| 2017-05-12 | 1,175 | 1,199 | 1,175 | 1,199 | 2,100 | 1,199 |
| 2017-05-11 | 1,163 | 1,175 | 1,163 | 1,175 | 400 | 1,175 |
| 2017-05-10 | 1,164 | 1,170 | 1,163 | 1,163 | 1,400 | 1,163 |
| 2017-05-09 | 1,156 | 1,215 | 1,156 | 1,170 | 800 | 1,170 |
| 2017-05-08 | 1,146 | 1,163 | 1,146 | 1,156 | 1,100 | 1,156 |
| 2017-05-02 | 1,164 | 1,165 | 1,164 | 1,165 | 400 | 1,165 |
| 2017-05-01 | 1,160 | 1,164 | 1,140 | 1,164 | 1,500 | 1,164 |
| 2017-04-27 | 1,160 | 1,160 | 1,149 | 1,160 | 2,000 | 1,160 |
| 2017-04-26 | 1,149 | 1,162 | 1,138 | 1,160 | 2,400 | 1,160 |
| 2017-04-25 | 1,128 | 1,128 | 1,128 | 1,128 | 300 | 1,128 |
| 2017-04-24 | 1,119 | 1,128 | 1,119 | 1,128 | 400 | 1,128 |
| 2017-04-21 | 1,120 | 1,120 | 1,112 | 1,119 | 800 | 1,119 |
| 2017-04-20 | 1,110 | 1,120 | 1,110 | 1,120 | 1,100 | 1,120 |
| 2017-04-19 | 1,119 | 1,119 | 1,119 | 1,119 | 100 | 1,119 |
| 2017-04-18 | 1,111 | 1,121 | 1,111 | 1,119 | 400 | 1,119 |
| 2017-04-17 | 1,107 | 1,110 | 1,107 | 1,109 | 1,200 | 1,109 |
| 2017-04-14 | 1,115 | 1,124 | 1,115 | 1,124 | 600 | 1,124 |
| 2017-04-13 | 1,148 | 1,148 | 1,145 | 1,145 | 500 | 1,145 |
| 2017-04-12 | 1,167 | 1,167 | 1,160 | 1,160 | 200 | 1,160 |
| 2017-04-11 | 1,151 | 1,167 | 1,150 | 1,167 | 600 | 1,167 |
| 2017-04-10 | 1,151 | 1,151 | 1,151 | 1,151 | 100 | 1,151 |
| 2017-04-07 | 1,155 | 1,155 | 1,151 | 1,151 | 200 | 1,151 |
| 2017-04-06 | 1,161 | 1,161 | 1,110 | 1,125 | 2,500 | 1,125 |
| 2017-04-05 | 1,200 | 1,203 | 1,173 | 1,173 | 2,100 | 1,173 |
| 2017-04-04 | 1,188 | 1,188 | 1,175 | 1,188 | 2,700 | 1,188 |
| 2017-04-03 | 1,202 | 1,202 | 1,200 | 1,200 | 700 | 1,200 |
| 2017-03-30 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 1,225 |
| 2017-03-29 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 1,225 |
| 2017-03-28 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2017-03-27 | 1,228 | 1,228 | 1,200 | 1,200 | 2,700 | 1,200 |
| 2017-03-24 | 1,229 | 1,229 | 1,229 | 1,229 | 1,000 | 1,229 |
| 2017-03-23 | 1,230 | 1,230 | 1,226 | 1,226 | 1,300 | 1,226 |
| 2017-03-22 | 1,202 | 1,239 | 1,200 | 1,239 | 2,000 | 1,239 |
| 2017-03-21 | 1,201 | 1,219 | 1,201 | 1,202 | 900 | 1,202 |
| 2017-03-16 | 1,211 | 1,229 | 1,182 | 1,200 | 3,800 | 1,200 |
| 2017-03-15 | 1,200 | 1,230 | 1,200 | 1,230 | 600 | 1,230 |
| 2017-03-14 | 1,227 | 1,230 | 1,227 | 1,230 | 200 | 1,230 |
| 2017-03-13 | 1,222 | 1,228 | 1,222 | 1,228 | 800 | 1,228 |
| 2017-03-10 | 1,242 | 1,242 | 1,221 | 1,221 | 500 | 1,221 |
| 2017-03-09 | 1,218 | 1,233 | 1,218 | 1,220 | 400 | 1,220 |
| 2017-03-08 | 1,239 | 1,239 | 1,238 | 1,239 | 500 | 1,239 |
| 2017-03-07 | 1,233 | 1,242 | 1,229 | 1,242 | 1,000 | 1,242 |
| 2017-03-06 | 1,242 | 1,242 | 1,242 | 1,242 | 100 | 1,242 |
| 2017-03-03 | 1,241 | 1,242 | 1,241 | 1,242 | 600 | 1,242 |
| 2017-03-02 | 1,239 | 1,241 | 1,238 | 1,240 | 900 | 1,240 |
| 2017-03-01 | 1,232 | 1,240 | 1,232 | 1,239 | 1,800 | 1,239 |
| 2017-02-28 | 1,224 | 1,226 | 1,221 | 1,226 | 2,100 | 1,226 |
| 2017-02-27 | 1,210 | 1,223 | 1,210 | 1,219 | 3,800 | 1,219 |
| 2017-02-24 | 1,200 | 1,210 | 1,200 | 1,210 | 2,700 | 1,210 |
| 2017-02-23 | 1,197 | 1,201 | 1,197 | 1,200 | 3,900 | 1,200 |
| 2017-02-22 | 1,197 | 1,199 | 1,197 | 1,198 | 500 | 1,198 |
| 2017-02-21 | 1,181 | 1,193 | 1,181 | 1,192 | 3,300 | 1,192 |
| 2017-02-20 | 1,183 | 1,198 | 1,183 | 1,198 | 2,100 | 1,198 |
| 2017-02-17 | 1,182 | 1,182 | 1,182 | 1,182 | 400 | 1,182 |
| 2017-02-16 | 1,193 | 1,197 | 1,185 | 1,185 | 2,500 | 1,185 |
| 2017-02-15 | 1,188 | 1,188 | 1,188 | 1,188 | 100 | 1,188 |
| 2017-02-14 | 1,193 | 1,193 | 1,183 | 1,183 | 3,100 | 1,183 |
| 2017-02-13 | 1,190 | 1,210 | 1,185 | 1,193 | 2,800 | 1,193 |
| 2017-02-10 | 1,212 | 1,212 | 1,181 | 1,184 | 1,100 | 1,184 |
| 2017-02-09 | 1,213 | 1,213 | 1,213 | 1,213 | 500 | 1,213 |
| 2017-02-08 | 1,180 | 1,200 | 1,180 | 1,187 | 5,900 | 1,187 |
| 2017-02-07 | 1,160 | 1,179 | 1,160 | 1,179 | 900 | 1,179 |
| 2017-02-06 | 1,161 | 1,197 | 1,156 | 1,178 | 2,500 | 1,178 |
| 2017-02-03 | 1,170 | 1,175 | 1,159 | 1,175 | 2,400 | 1,175 |
| 2017-02-02 | 1,190 | 1,190 | 1,172 | 1,186 | 2,500 | 1,186 |
| 2017-02-01 | 1,185 | 1,189 | 1,181 | 1,181 | 3,000 | 1,181 |
| 2017-01-31 | 1,170 | 1,170 | 1,161 | 1,169 | 700 | 1,169 |
| 2017-01-30 | 1,174 | 1,188 | 1,172 | 1,188 | 2,500 | 1,188 |
| 2017-01-27 | 1,163 | 1,169 | 1,160 | 1,160 | 5,700 | 1,160 |
| 2017-01-26 | 1,141 | 1,160 | 1,141 | 1,151 | 1,700 | 1,151 |
| 2017-01-24 | 1,139 | 1,139 | 1,132 | 1,138 | 800 | 1,138 |
| 2017-01-23 | 1,111 | 1,132 | 1,111 | 1,132 | 600 | 1,132 |
| 2017-01-20 | 1,116 | 1,149 | 1,116 | 1,132 | 2,700 | 1,132 |
| 2017-01-19 | 1,113 | 1,113 | 1,093 | 1,093 | 600 | 1,093 |
| 2017-01-17 | 1,108 | 1,109 | 1,108 | 1,108 | 1,400 | 1,108 |
| 2017-01-16 | 1,109 | 1,109 | 1,108 | 1,108 | 400 | 1,108 |
| 2017-01-13 | 1,106 | 1,109 | 1,106 | 1,109 | 1,200 | 1,109 |
| 2017-01-12 | 1,110 | 1,110 | 1,107 | 1,109 | 3,000 | 1,109 |
| 2017-01-11 | 1,110 | 1,111 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2017-01-10 | 1,121 | 1,121 | 1,106 | 1,111 | 800 | 1,111 |
| 2017-01-06 | 1,127 | 1,127 | 1,103 | 1,111 | 1,000 | 1,111 |
| 2017-01-05 | 1,110 | 1,120 | 1,110 | 1,110 | 3,200 | 1,110 |
| 2017-01-04 | 1,142 | 1,142 | 1,105 | 1,110 | 1,400 | 1,110 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.05株 [1983-05-27]1株→1.05株
