7931 未来工業(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 | 2,319 | 2,319 | 2,290 | 2,295 | 700 | 2,295 |
| 2017-12-28 | 2,290 | 2,290 | 2,272 | 2,290 | 5,400 | 2,290 |
| 2017-12-27 | 2,290 | 2,350 | 2,272 | 2,290 | 8,100 | 2,290 |
| 2017-12-26 | 2,279 | 2,300 | 2,265 | 2,290 | 6,100 | 2,290 |
| 2017-12-25 | 2,300 | 2,345 | 2,253 | 2,279 | 24,500 | 2,279 |
| 2017-12-22 | 2,270 | 2,300 | 2,240 | 2,270 | 4,200 | 2,270 |
| 2017-12-21 | 2,222 | 2,295 | 2,222 | 2,270 | 3,500 | 2,270 |
| 2017-12-20 | 2,248 | 2,269 | 2,218 | 2,269 | 12,500 | 2,269 |
| 2017-12-19 | 2,256 | 2,260 | 2,207 | 2,248 | 3,100 | 2,248 |
| 2017-12-18 | 2,231 | 2,281 | 2,206 | 2,206 | 3,500 | 2,206 |
| 2017-12-15 | 2,190 | 2,300 | 2,181 | 2,181 | 2,400 | 2,181 |
| 2017-12-14 | 2,159 | 2,246 | 2,159 | 2,185 | 7,100 | 2,185 |
| 2017-12-13 | 2,251 | 2,298 | 2,153 | 2,185 | 8,000 | 2,185 |
| 2017-12-12 | 2,250 | 2,300 | 2,230 | 2,299 | 1,400 | 2,299 |
| 2017-12-11 | 2,300 | 2,300 | 2,201 | 2,300 | 7,200 | 2,300 |
| 2017-12-08 | 2,280 | 2,298 | 2,180 | 2,298 | 3,100 | 2,298 |
| 2017-12-07 | 2,100 | 2,297 | 2,098 | 2,200 | 8,200 | 2,200 |
| 2017-12-06 | 2,385 | 2,400 | 1,990 | 2,150 | 28,400 | 2,150 |
| 2017-12-05 | 2,250 | 2,400 | 2,240 | 2,385 | 18,500 | 2,385 |
| 2017-12-04 | 2,089 | 2,241 | 2,080 | 2,240 | 15,000 | 2,240 |
| 2017-12-01 | 2,046 | 2,088 | 2,046 | 2,075 | 13,000 | 2,075 |
| 2017-11-30 | 2,049 | 2,050 | 2,045 | 2,045 | 2,400 | 2,045 |
| 2017-11-29 | 2,045 | 2,050 | 2,040 | 2,040 | 2,600 | 2,040 |
| 2017-11-28 | 2,065 | 2,097 | 2,030 | 2,040 | 5,200 | 2,040 |
| 2017-11-27 | 2,035 | 2,050 | 2,035 | 2,050 | 5,300 | 2,050 |
| 2017-11-24 | 1,900 | 2,049 | 1,900 | 2,035 | 17,100 | 2,035 |
| 2017-11-22 | 1,899 | 1,899 | 1,884 | 1,884 | 2,000 | 1,884 |
| 2017-11-21 | 1,892 | 1,900 | 1,891 | 1,899 | 1,700 | 1,899 |
| 2017-11-20 | 1,902 | 1,904 | 1,888 | 1,900 | 7,300 | 1,900 |
| 2017-11-16 | 1,885 | 1,910 | 1,882 | 1,882 | 500 | 1,882 |
| 2017-11-15 | 1,893 | 1,910 | 1,891 | 1,910 | 2,100 | 1,910 |
| 2017-11-13 | 1,910 | 1,910 | 1,900 | 1,910 | 1,900 | 1,910 |
| 2017-11-10 | 1,924 | 1,924 | 1,900 | 1,900 | 1,400 | 1,900 |
| 2017-11-09 | 1,910 | 1,915 | 1,895 | 1,910 | 2,100 | 1,910 |
| 2017-11-08 | 1,900 | 1,910 | 1,900 | 1,910 | 2,800 | 1,910 |
| 2017-11-07 | 1,910 | 1,915 | 1,889 | 1,910 | 3,700 | 1,910 |
| 2017-11-06 | 1,890 | 1,914 | 1,887 | 1,914 | 7,800 | 1,914 |
| 2017-11-02 | 1,910 | 1,910 | 1,905 | 1,905 | 2,200 | 1,905 |
| 2017-11-01 | 1,908 | 1,924 | 1,905 | 1,905 | 2,600 | 1,905 |
| 2017-10-31 | 1,905 | 1,906 | 1,905 | 1,905 | 1,200 | 1,905 |
| 2017-10-30 | 1,903 | 1,906 | 1,903 | 1,905 | 2,800 | 1,905 |
| 2017-10-27 | 1,909 | 1,909 | 1,857 | 1,903 | 3,900 | 1,903 |
| 2017-10-26 | 1,909 | 1,909 | 1,850 | 1,903 | 9,600 | 1,903 |
| 2017-10-25 | 1,900 | 1,908 | 1,875 | 1,903 | 22,400 | 1,903 |
| 2017-10-24 | 1,900 | 1,917 | 1,875 | 1,900 | 32,500 | 1,900 |
| 2017-10-23 | 1,866 | 1,904 | 1,866 | 1,900 | 18,700 | 1,900 |
| 2017-10-20 | 1,898 | 1,898 | 1,855 | 1,855 | 4,400 | 1,855 |
| 2017-10-19 | 1,900 | 1,928 | 1,890 | 1,893 | 7,000 | 1,893 |
| 2017-10-18 | 1,895 | 1,948 | 1,855 | 1,895 | 10,400 | 1,895 |
| 2017-10-17 | 1,830 | 1,895 | 1,822 | 1,895 | 11,800 | 1,895 |
| 2017-10-16 | 1,810 | 1,834 | 1,795 | 1,834 | 3,000 | 1,834 |
| 2017-10-13 | 1,835 | 1,835 | 1,808 | 1,830 | 800 | 1,830 |
| 2017-10-12 | 1,830 | 1,842 | 1,821 | 1,835 | 2,300 | 1,835 |
| 2017-10-11 | 1,800 | 1,835 | 1,800 | 1,835 | 3,600 | 1,835 |
| 2017-10-10 | 1,762 | 1,805 | 1,762 | 1,805 | 2,400 | 1,805 |
| 2017-10-06 | 1,752 | 1,800 | 1,742 | 1,761 | 15,100 | 1,761 |
| 2017-10-05 | 1,740 | 1,752 | 1,728 | 1,752 | 3,800 | 1,752 |
| 2017-10-04 | 1,732 | 1,740 | 1,732 | 1,740 | 200 | 1,740 |
| 2017-10-03 | 1,752 | 1,754 | 1,750 | 1,751 | 5,400 | 1,751 |
| 2017-10-02 | 1,750 | 1,751 | 1,750 | 1,751 | 1,500 | 1,751 |
| 2017-09-29 | 1,736 | 1,740 | 1,736 | 1,736 | 3,300 | 1,736 |
| 2017-09-28 | 1,735 | 1,736 | 1,735 | 1,736 | 400 | 1,736 |
| 2017-09-27 | 1,740 | 1,746 | 1,705 | 1,726 | 3,500 | 1,726 |
| 2017-09-26 | 1,700 | 1,727 | 1,691 | 1,726 | 1,700 | 1,726 |
| 2017-09-25 | 1,700 | 1,726 | 1,700 | 1,726 | 1,700 | 1,726 |
| 2017-09-22 | 1,700 | 1,734 | 1,635 | 1,700 | 6,400 | 1,700 |
| 2017-09-21 | 1,694 | 1,701 | 1,694 | 1,701 | 1,500 | 1,701 |
| 2017-09-20 | 1,685 | 1,695 | 1,680 | 1,694 | 2,900 | 1,694 |
| 2017-09-19 | 1,690 | 1,690 | 1,653 | 1,690 | 1,400 | 1,690 |
| 2017-09-15 | 1,651 | 1,690 | 1,651 | 1,690 | 200 | 1,690 |
| 2017-09-14 | 1,690 | 1,700 | 1,690 | 1,700 | 4,300 | 1,700 |
| 2017-09-13 | 1,680 | 1,690 | 1,680 | 1,690 | 1,000 | 1,690 |
| 2017-09-12 | 1,675 | 1,675 | 1,672 | 1,672 | 1,200 | 1,672 |
| 2017-09-11 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 1,670 |
| 2017-09-08 | 1,662 | 1,662 | 1,662 | 1,662 | 500 | 1,662 |
| 2017-09-07 | 1,697 | 1,699 | 1,666 | 1,666 | 800 | 1,666 |
| 2017-09-05 | 1,662 | 1,700 | 1,650 | 1,700 | 2,200 | 1,700 |
| 2017-09-04 | 1,720 | 1,720 | 1,700 | 1,700 | 400 | 1,700 |
| 2017-09-01 | 1,700 | 1,715 | 1,700 | 1,700 | 8,300 | 1,700 |
| 2017-08-31 | 1,700 | 1,715 | 1,700 | 1,700 | 7,500 | 1,700 |
| 2017-08-30 | 1,683 | 1,700 | 1,683 | 1,700 | 1,900 | 1,700 |
| 2017-08-29 | 1,690 | 1,690 | 1,683 | 1,683 | 800 | 1,683 |
| 2017-08-28 | 1,670 | 1,680 | 1,656 | 1,680 | 2,300 | 1,680 |
| 2017-08-25 | 1,651 | 1,660 | 1,651 | 1,660 | 2,000 | 1,660 |
| 2017-08-24 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2017-08-23 | 1,660 | 1,660 | 1,660 | 1,660 | 600 | 1,660 |
| 2017-08-22 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | 1,650 |
| 2017-08-21 | 1,633 | 1,650 | 1,632 | 1,650 | 1,400 | 1,650 |
| 2017-08-18 | 1,648 | 1,650 | 1,648 | 1,650 | 1,000 | 1,650 |
| 2017-08-16 | 1,647 | 1,647 | 1,646 | 1,647 | 800 | 1,647 |
| 2017-08-15 | 1,612 | 1,647 | 1,612 | 1,647 | 1,800 | 1,647 |
| 2017-08-14 | 1,630 | 1,630 | 1,620 | 1,629 | 500 | 1,629 |
| 2017-08-10 | 1,625 | 1,630 | 1,625 | 1,630 | 300 | 1,630 |
| 2017-08-09 | 1,647 | 1,648 | 1,626 | 1,627 | 2,200 | 1,627 |
| 2017-08-08 | 1,642 | 1,650 | 1,630 | 1,650 | 800 | 1,650 |
| 2017-08-07 | 1,652 | 1,655 | 1,650 | 1,650 | 500 | 1,650 |
| 2017-08-04 | 1,652 | 1,668 | 1,652 | 1,657 | 2,400 | 1,657 |
| 2017-08-03 | 1,645 | 1,669 | 1,645 | 1,669 | 800 | 1,669 |
| 2017-08-02 | 1,630 | 1,685 | 1,630 | 1,679 | 16,300 | 1,679 |
| 2017-08-01 | 1,670 | 1,675 | 1,670 | 1,670 | 6,400 | 1,670 |
| 2017-07-31 | 1,665 | 1,670 | 1,665 | 1,670 | 4,300 | 1,670 |
| 2017-07-28 | 1,663 | 1,663 | 1,660 | 1,660 | 400 | 1,660 |
| 2017-07-27 | 1,700 | 1,710 | 1,633 | 1,667 | 17,700 | 1,667 |
| 2017-07-26 | 1,735 | 1,735 | 1,682 | 1,700 | 5,700 | 1,700 |
| 2017-07-25 | 1,630 | 1,700 | 1,630 | 1,700 | 5,900 | 1,700 |
| 2017-07-24 | 1,620 | 1,622 | 1,620 | 1,622 | 4,700 | 1,622 |
| 2017-07-21 | 1,601 | 1,620 | 1,601 | 1,620 | 1,200 | 1,620 |
| 2017-07-20 | 1,601 | 1,614 | 1,600 | 1,601 | 1,100 | 1,601 |
| 2017-07-19 | 1,617 | 1,617 | 1,617 | 1,617 | 100 | 1,617 |
| 2017-07-18 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2017-07-13 | 1,606 | 1,606 | 1,606 | 1,606 | 200 | 1,606 |
| 2017-07-12 | 1,610 | 1,610 | 1,605 | 1,605 | 900 | 1,605 |
| 2017-07-11 | 1,615 | 1,620 | 1,609 | 1,620 | 2,200 | 1,620 |
| 2017-07-10 | 1,610 | 1,624 | 1,609 | 1,620 | 1,500 | 1,620 |
| 2017-07-07 | 1,612 | 1,612 | 1,612 | 1,612 | 500 | 1,612 |
| 2017-07-06 | 1,617 | 1,627 | 1,617 | 1,627 | 500 | 1,627 |
| 2017-07-05 | 1,626 | 1,635 | 1,625 | 1,630 | 1,000 | 1,630 |
| 2017-07-04 | 1,639 | 1,646 | 1,636 | 1,645 | 3,500 | 1,645 |
| 2017-07-03 | 1,635 | 1,636 | 1,635 | 1,636 | 1,600 | 1,636 |
| 2017-06-30 | 1,626 | 1,635 | 1,618 | 1,635 | 3,700 | 1,635 |
| 2017-06-29 | 1,621 | 1,628 | 1,621 | 1,626 | 1,700 | 1,626 |
| 2017-06-28 | 1,620 | 1,629 | 1,620 | 1,621 | 500 | 1,621 |
| 2017-06-27 | 1,616 | 1,628 | 1,616 | 1,618 | 1,100 | 1,618 |
| 2017-06-26 | 1,612 | 1,630 | 1,610 | 1,628 | 1,000 | 1,628 |
| 2017-06-22 | 1,630 | 1,630 | 1,630 | 1,630 | 200 | 1,630 |
| 2017-06-21 | 1,612 | 1,646 | 1,601 | 1,635 | 5,800 | 1,635 |
| 2017-06-20 | 1,639 | 1,650 | 1,625 | 1,650 | 12,800 | 1,650 |
| 2017-06-19 | 1,615 | 1,639 | 1,615 | 1,639 | 4,700 | 1,639 |
| 2017-06-16 | 1,610 | 1,640 | 1,610 | 1,610 | 2,800 | 1,610 |
| 2017-06-15 | 1,594 | 1,602 | 1,594 | 1,602 | 4,400 | 1,602 |
| 2017-06-14 | 1,595 | 1,595 | 1,591 | 1,595 | 800 | 1,595 |
| 2017-06-12 | 1,597 | 1,597 | 1,591 | 1,591 | 400 | 1,591 |
| 2017-06-09 | 1,581 | 1,597 | 1,581 | 1,597 | 1,700 | 1,597 |
| 2017-06-08 | 1,597 | 1,597 | 1,597 | 1,597 | 100 | 1,597 |
| 2017-06-07 | 1,600 | 1,600 | 1,597 | 1,597 | 600 | 1,597 |
| 2017-06-06 | 1,559 | 1,598 | 1,559 | 1,597 | 1,100 | 1,597 |
| 2017-06-05 | 1,599 | 1,600 | 1,599 | 1,599 | 18,700 | 1,599 |
| 2017-06-02 | 1,595 | 1,599 | 1,580 | 1,599 | 4,000 | 1,599 |
| 2017-06-01 | 1,585 | 1,585 | 1,575 | 1,575 | 2,200 | 1,575 |
| 2017-05-31 | 1,566 | 1,575 | 1,566 | 1,575 | 2,700 | 1,575 |
| 2017-05-30 | 1,570 | 1,574 | 1,547 | 1,566 | 5,300 | 1,566 |
| 2017-05-29 | 1,561 | 1,570 | 1,561 | 1,570 | 800 | 1,570 |
| 2017-05-26 | 1,551 | 1,560 | 1,551 | 1,560 | 300 | 1,560 |
| 2017-05-25 | 1,547 | 1,559 | 1,547 | 1,559 | 500 | 1,559 |
| 2017-05-24 | 1,549 | 1,555 | 1,549 | 1,555 | 300 | 1,555 |
| 2017-05-23 | 1,546 | 1,546 | 1,546 | 1,546 | 100 | 1,546 |
| 2017-05-22 | 1,580 | 1,584 | 1,500 | 1,575 | 8,400 | 1,575 |
| 2017-05-19 | 1,580 | 1,585 | 1,570 | 1,575 | 500 | 1,575 |
| 2017-05-18 | 1,590 | 1,590 | 1,580 | 1,580 | 400 | 1,580 |
| 2017-05-16 | 1,560 | 1,599 | 1,560 | 1,594 | 3,700 | 1,594 |
| 2017-05-15 | 1,590 | 1,594 | 1,590 | 1,594 | 300 | 1,594 |
| 2017-05-12 | 1,592 | 1,594 | 1,590 | 1,590 | 1,700 | 1,590 |
| 2017-05-11 | 1,580 | 1,590 | 1,555 | 1,590 | 5,800 | 1,590 |
| 2017-05-10 | 1,580 | 1,590 | 1,580 | 1,590 | 1,300 | 1,590 |
| 2017-05-09 | 1,583 | 1,585 | 1,541 | 1,581 | 3,800 | 1,581 |
| 2017-05-08 | 1,579 | 1,580 | 1,570 | 1,580 | 8,100 | 1,580 |
| 2017-05-02 | 1,552 | 1,570 | 1,550 | 1,570 | 2,800 | 1,570 |
| 2017-05-01 | 1,529 | 1,551 | 1,529 | 1,550 | 1,600 | 1,550 |
| 2017-04-28 | 1,525 | 1,527 | 1,525 | 1,527 | 600 | 1,527 |
| 2017-04-27 | 1,516 | 1,540 | 1,516 | 1,540 | 600 | 1,540 |
| 2017-04-26 | 1,508 | 1,540 | 1,508 | 1,540 | 1,300 | 1,540 |
| 2017-04-25 | 1,504 | 1,504 | 1,504 | 1,504 | 100 | 1,504 |
| 2017-04-24 | 1,502 | 1,539 | 1,502 | 1,539 | 600 | 1,539 |
| 2017-04-21 | 1,518 | 1,520 | 1,505 | 1,520 | 400 | 1,520 |
| 2017-04-20 | 1,509 | 1,509 | 1,509 | 1,509 | 500 | 1,509 |
| 2017-04-19 | 1,491 | 1,491 | 1,491 | 1,491 | 800 | 1,491 |
| 2017-04-18 | 1,510 | 1,510 | 1,510 | 1,510 | 200 | 1,510 |
| 2017-04-17 | 1,490 | 1,500 | 1,490 | 1,500 | 500 | 1,500 |
| 2017-04-14 | 1,506 | 1,506 | 1,500 | 1,500 | 500 | 1,500 |
| 2017-04-13 | 1,504 | 1,550 | 1,500 | 1,520 | 1,500 | 1,520 |
| 2017-04-12 | 1,522 | 1,550 | 1,520 | 1,520 | 500 | 1,520 |
| 2017-04-11 | 1,530 | 1,558 | 1,530 | 1,558 | 700 | 1,558 |
| 2017-04-10 | 1,562 | 1,562 | 1,562 | 1,562 | 100 | 1,562 |
| 2017-04-07 | 1,522 | 1,562 | 1,522 | 1,562 | 400 | 1,562 |
| 2017-04-06 | 1,560 | 1,560 | 1,541 | 1,560 | 700 | 1,560 |
| 2017-04-05 | 1,560 | 1,560 | 1,560 | 1,560 | 400 | 1,560 |
| 2017-04-04 | 1,580 | 1,580 | 1,560 | 1,560 | 800 | 1,560 |
| 2017-04-03 | 1,580 | 1,580 | 1,580 | 1,580 | 500 | 1,580 |
| 2017-03-31 | 1,580 | 1,580 | 1,580 | 1,580 | 3,200 | 1,580 |
| 2017-03-30 | 1,580 | 1,583 | 1,580 | 1,580 | 4,400 | 1,580 |
| 2017-03-29 | 1,549 | 1,585 | 1,549 | 1,580 | 1,900 | 1,580 |
| 2017-03-28 | 1,521 | 1,549 | 1,521 | 1,549 | 600 | 1,549 |
| 2017-03-27 | 1,505 | 1,540 | 1,505 | 1,540 | 700 | 1,540 |
| 2017-03-24 | 1,500 | 1,542 | 1,498 | 1,542 | 13,200 | 1,542 |
| 2017-03-22 | 1,542 | 1,542 | 1,542 | 1,542 | 100 | 1,542 |
| 2017-03-21 | 1,594 | 1,594 | 1,582 | 1,582 | 200 | 1,582 |
| 2017-03-16 | 1,595 | 1,595 | 1,560 | 1,594 | 400 | 1,594 |
| 2017-03-15 | 1,555 | 1,595 | 1,551 | 1,595 | 2,300 | 1,595 |
| 2017-03-14 | 1,573 | 1,573 | 1,573 | 1,573 | 500 | 1,573 |
| 2017-03-13 | 1,567 | 1,589 | 1,567 | 1,572 | 2,200 | 1,572 |
| 2017-03-10 | 1,565 | 1,588 | 1,565 | 1,588 | 400 | 1,588 |
| 2017-03-09 | 1,550 | 1,555 | 1,550 | 1,555 | 200 | 1,555 |
| 2017-03-08 | 1,578 | 1,579 | 1,510 | 1,565 | 3,900 | 1,565 |
| 2017-03-06 | 1,590 | 1,595 | 1,590 | 1,595 | 300 | 1,595 |
| 2017-03-03 | 1,580 | 1,597 | 1,561 | 1,570 | 7,700 | 1,570 |
| 2017-03-02 | 1,592 | 1,595 | 1,580 | 1,580 | 4,400 | 1,580 |
| 2017-03-01 | 1,581 | 1,581 | 1,580 | 1,580 | 500 | 1,580 |
| 2017-02-28 | 1,551 | 1,570 | 1,551 | 1,570 | 800 | 1,570 |
| 2017-02-27 | 1,587 | 1,587 | 1,540 | 1,550 | 3,200 | 1,550 |
| 2017-02-24 | 1,572 | 1,574 | 1,570 | 1,570 | 900 | 1,570 |
| 2017-02-21 | 1,570 | 1,594 | 1,570 | 1,594 | 2,300 | 1,594 |
| 2017-02-20 | 1,598 | 1,598 | 1,565 | 1,597 | 1,100 | 1,597 |
| 2017-02-17 | 1,580 | 1,598 | 1,574 | 1,598 | 1,800 | 1,598 |
| 2017-02-16 | 1,575 | 1,580 | 1,575 | 1,577 | 2,400 | 1,577 |
| 2017-02-15 | 1,572 | 1,572 | 1,572 | 1,572 | 100 | 1,572 |
| 2017-02-14 | 1,572 | 1,572 | 1,572 | 1,572 | 100 | 1,572 |
| 2017-02-13 | 1,599 | 1,599 | 1,599 | 1,599 | 300 | 1,599 |
| 2017-02-10 | 1,585 | 1,585 | 1,585 | 1,585 | 100 | 1,585 |
| 2017-02-08 | 1,550 | 1,550 | 1,550 | 1,550 | 500 | 1,550 |
| 2017-02-07 | 1,551 | 1,551 | 1,551 | 1,551 | 300 | 1,551 |
| 2017-02-06 | 1,599 | 1,599 | 1,581 | 1,581 | 400 | 1,581 |
| 2017-02-03 | 1,600 | 1,600 | 1,566 | 1,599 | 2,000 | 1,599 |
| 2017-02-02 | 1,600 | 1,600 | 1,599 | 1,600 | 1,600 | 1,600 |
| 2017-02-01 | 1,598 | 1,599 | 1,598 | 1,599 | 2,100 | 1,599 |
| 2017-01-31 | 1,587 | 1,600 | 1,587 | 1,598 | 3,300 | 1,598 |
| 2017-01-30 | 1,555 | 1,587 | 1,555 | 1,587 | 3,100 | 1,587 |
| 2017-01-27 | 1,555 | 1,555 | 1,555 | 1,555 | 100 | 1,555 |
| 2017-01-26 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2017-01-25 | 1,532 | 1,532 | 1,500 | 1,532 | 800 | 1,532 |
| 2017-01-20 | 1,502 | 1,533 | 1,502 | 1,533 | 600 | 1,533 |
| 2017-01-19 | 1,520 | 1,520 | 1,502 | 1,502 | 600 | 1,502 |
| 2017-01-18 | 1,538 | 1,538 | 1,520 | 1,520 | 1,700 | 1,520 |
| 2017-01-17 | 1,540 | 1,540 | 1,538 | 1,538 | 700 | 1,538 |
| 2017-01-16 | 1,553 | 1,575 | 1,551 | 1,560 | 2,300 | 1,560 |
| 2017-01-13 | 1,566 | 1,567 | 1,549 | 1,553 | 5,000 | 1,553 |
| 2017-01-12 | 1,590 | 1,596 | 1,570 | 1,596 | 1,500 | 1,596 |
| 2017-01-11 | 1,595 | 1,600 | 1,594 | 1,594 | 700 | 1,594 |
| 2017-01-10 | 1,613 | 1,613 | 1,594 | 1,595 | 6,800 | 1,595 |
| 2017-01-06 | 1,616 | 1,616 | 1,601 | 1,601 | 2,100 | 1,601 |
| 2017-01-05 | 1,645 | 1,645 | 1,616 | 1,616 | 2,400 | 1,616 |
| 2017-01-04 | 1,622 | 1,645 | 1,622 | 1,645 | 400 | 1,645 |
分割・併合履歴 ： [1997-03-14]1株→1.15株 [1996-03-14]1株→1.1株 [1995-03-15]1株→1.1株 [1993-03-16]1株→1.1株 [1992-03-16]1株→1.5株
