7989 立川ブラインド工業(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 | 1,457 | 1,469 | 1,450 | 1,458 | 12,600 | 1,458 |
| 2017-12-28 | 1,465 | 1,465 | 1,453 | 1,456 | 15,000 | 1,456 |
| 2017-12-27 | 1,480 | 1,481 | 1,455 | 1,465 | 58,300 | 1,465 |
| 2017-12-26 | 1,500 | 1,515 | 1,481 | 1,483 | 86,700 | 1,483 |
| 2017-12-25 | 1,480 | 1,482 | 1,464 | 1,470 | 98,900 | 1,470 |
| 2017-12-22 | 1,471 | 1,482 | 1,471 | 1,482 | 32,100 | 1,482 |
| 2017-12-21 | 1,460 | 1,475 | 1,460 | 1,471 | 38,000 | 1,471 |
| 2017-12-20 | 1,455 | 1,466 | 1,452 | 1,460 | 26,700 | 1,460 |
| 2017-12-19 | 1,452 | 1,485 | 1,449 | 1,458 | 48,900 | 1,458 |
| 2017-12-18 | 1,475 | 1,475 | 1,438 | 1,452 | 41,100 | 1,452 |
| 2017-12-15 | 1,446 | 1,458 | 1,436 | 1,438 | 47,900 | 1,438 |
| 2017-12-14 | 1,414 | 1,439 | 1,411 | 1,435 | 27,300 | 1,435 |
| 2017-12-13 | 1,367 | 1,418 | 1,365 | 1,404 | 29,000 | 1,404 |
| 2017-12-12 | 1,370 | 1,420 | 1,370 | 1,372 | 38,400 | 1,372 |
| 2017-12-11 | 1,372 | 1,375 | 1,350 | 1,368 | 25,500 | 1,368 |
| 2017-12-08 | 1,370 | 1,409 | 1,370 | 1,375 | 34,500 | 1,375 |
| 2017-12-07 | 1,401 | 1,413 | 1,391 | 1,400 | 26,800 | 1,400 |
| 2017-12-06 | 1,411 | 1,415 | 1,399 | 1,400 | 25,400 | 1,400 |
| 2017-12-05 | 1,383 | 1,416 | 1,382 | 1,407 | 22,000 | 1,407 |
| 2017-12-04 | 1,400 | 1,414 | 1,392 | 1,393 | 23,400 | 1,393 |
| 2017-12-01 | 1,394 | 1,429 | 1,394 | 1,397 | 41,300 | 1,397 |
| 2017-11-30 | 1,395 | 1,395 | 1,378 | 1,387 | 26,700 | 1,387 |
| 2017-11-29 | 1,338 | 1,384 | 1,330 | 1,374 | 77,400 | 1,374 |
| 2017-11-28 | 1,327 | 1,342 | 1,326 | 1,338 | 8,000 | 1,338 |
| 2017-11-27 | 1,329 | 1,330 | 1,315 | 1,326 | 18,900 | 1,326 |
| 2017-11-24 | 1,325 | 1,340 | 1,314 | 1,338 | 12,800 | 1,338 |
| 2017-11-22 | 1,350 | 1,350 | 1,327 | 1,327 | 21,200 | 1,327 |
| 2017-11-21 | 1,333 | 1,348 | 1,323 | 1,344 | 15,400 | 1,344 |
| 2017-11-20 | 1,320 | 1,341 | 1,312 | 1,325 | 24,100 | 1,325 |
| 2017-11-17 | 1,290 | 1,315 | 1,281 | 1,311 | 28,400 | 1,311 |
| 2017-11-16 | 1,285 | 1,289 | 1,273 | 1,280 | 25,000 | 1,280 |
| 2017-11-15 | 1,278 | 1,287 | 1,246 | 1,277 | 57,500 | 1,277 |
| 2017-11-13 | 1,296 | 1,299 | 1,285 | 1,289 | 13,300 | 1,289 |
| 2017-11-10 | 1,302 | 1,327 | 1,281 | 1,295 | 45,800 | 1,295 |
| 2017-11-09 | 1,362 | 1,365 | 1,310 | 1,327 | 43,200 | 1,327 |
| 2017-11-08 | 1,348 | 1,362 | 1,338 | 1,362 | 14,000 | 1,362 |
| 2017-11-07 | 1,364 | 1,370 | 1,334 | 1,354 | 26,300 | 1,354 |
| 2017-11-06 | 1,372 | 1,380 | 1,360 | 1,364 | 31,500 | 1,364 |
| 2017-11-02 | 1,380 | 1,380 | 1,346 | 1,349 | 29,800 | 1,349 |
| 2017-11-01 | 1,337 | 1,357 | 1,326 | 1,356 | 21,200 | 1,356 |
| 2017-10-31 | 1,340 | 1,357 | 1,330 | 1,341 | 26,300 | 1,341 |
| 2017-10-30 | 1,320 | 1,336 | 1,314 | 1,336 | 29,300 | 1,336 |
| 2017-10-27 | 1,328 | 1,328 | 1,265 | 1,312 | 21,100 | 1,312 |
| 2017-10-26 | 1,296 | 1,320 | 1,296 | 1,310 | 23,100 | 1,310 |
| 2017-10-25 | 1,302 | 1,305 | 1,286 | 1,296 | 41,900 | 1,296 |
| 2017-10-24 | 1,307 | 1,313 | 1,290 | 1,302 | 24,300 | 1,302 |
| 2017-10-23 | 1,270 | 1,301 | 1,263 | 1,301 | 29,800 | 1,301 |
| 2017-10-20 | 1,256 | 1,260 | 1,251 | 1,259 | 9,300 | 1,259 |
| 2017-10-19 | 1,256 | 1,260 | 1,244 | 1,256 | 13,200 | 1,256 |
| 2017-10-18 | 1,268 | 1,268 | 1,252 | 1,260 | 12,500 | 1,260 |
| 2017-10-17 | 1,260 | 1,266 | 1,255 | 1,266 | 10,300 | 1,266 |
| 2017-10-16 | 1,270 | 1,285 | 1,264 | 1,266 | 25,500 | 1,266 |
| 2017-10-13 | 1,259 | 1,272 | 1,253 | 1,259 | 27,000 | 1,259 |
| 2017-10-12 | 1,240 | 1,270 | 1,237 | 1,258 | 34,400 | 1,258 |
| 2017-10-11 | 1,246 | 1,249 | 1,228 | 1,237 | 16,500 | 1,237 |
| 2017-10-10 | 1,229 | 1,244 | 1,229 | 1,241 | 9,100 | 1,241 |
| 2017-10-06 | 1,234 | 1,234 | 1,225 | 1,231 | 11,100 | 1,231 |
| 2017-10-05 | 1,237 | 1,243 | 1,223 | 1,233 | 14,300 | 1,233 |
| 2017-10-04 | 1,243 | 1,243 | 1,228 | 1,236 | 10,200 | 1,236 |
| 2017-10-03 | 1,257 | 1,257 | 1,235 | 1,244 | 17,700 | 1,244 |
| 2017-10-02 | 1,240 | 1,259 | 1,220 | 1,245 | 20,800 | 1,245 |
| 2017-09-29 | 1,221 | 1,237 | 1,220 | 1,226 | 18,500 | 1,226 |
| 2017-09-28 | 1,250 | 1,257 | 1,218 | 1,232 | 26,800 | 1,232 |
| 2017-09-27 | 1,216 | 1,236 | 1,214 | 1,236 | 17,800 | 1,236 |
| 2017-09-26 | 1,194 | 1,213 | 1,194 | 1,211 | 18,400 | 1,211 |
| 2017-09-25 | 1,189 | 1,197 | 1,185 | 1,194 | 33,100 | 1,194 |
| 2017-09-22 | 1,162 | 1,185 | 1,155 | 1,180 | 31,600 | 1,180 |
| 2017-09-21 | 1,137 | 1,175 | 1,137 | 1,168 | 30,200 | 1,168 |
| 2017-09-20 | 1,134 | 1,137 | 1,129 | 1,137 | 16,300 | 1,137 |
| 2017-09-19 | 1,126 | 1,130 | 1,123 | 1,130 | 17,600 | 1,130 |
| 2017-09-15 | 1,089 | 1,123 | 1,071 | 1,108 | 21,300 | 1,108 |
| 2017-09-14 | 1,121 | 1,121 | 1,090 | 1,095 | 16,000 | 1,095 |
| 2017-09-13 | 1,134 | 1,134 | 1,110 | 1,115 | 14,800 | 1,115 |
| 2017-09-12 | 1,134 | 1,134 | 1,120 | 1,126 | 16,700 | 1,126 |
| 2017-09-11 | 1,100 | 1,127 | 1,100 | 1,118 | 16,700 | 1,118 |
| 2017-09-08 | 1,080 | 1,098 | 1,080 | 1,095 | 13,300 | 1,095 |
| 2017-09-07 | 1,082 | 1,104 | 1,082 | 1,086 | 8,900 | 1,086 |
| 2017-09-06 | 1,080 | 1,102 | 1,064 | 1,082 | 22,100 | 1,082 |
| 2017-09-05 | 1,119 | 1,119 | 1,080 | 1,087 | 22,600 | 1,087 |
| 2017-09-04 | 1,122 | 1,135 | 1,108 | 1,119 | 20,200 | 1,119 |
| 2017-09-01 | 1,123 | 1,139 | 1,113 | 1,134 | 15,300 | 1,134 |
| 2017-08-31 | 1,128 | 1,128 | 1,118 | 1,123 | 10,200 | 1,123 |
| 2017-08-30 | 1,129 | 1,129 | 1,108 | 1,124 | 18,200 | 1,124 |
| 2017-08-29 | 1,128 | 1,130 | 1,123 | 1,126 | 10,000 | 1,126 |
| 2017-08-28 | 1,147 | 1,158 | 1,137 | 1,137 | 17,500 | 1,137 |
| 2017-08-25 | 1,123 | 1,165 | 1,123 | 1,147 | 32,500 | 1,147 |
| 2017-08-24 | 1,107 | 1,124 | 1,106 | 1,120 | 20,400 | 1,120 |
| 2017-08-23 | 1,123 | 1,132 | 1,100 | 1,103 | 25,000 | 1,103 |
| 2017-08-22 | 1,116 | 1,130 | 1,116 | 1,122 | 10,300 | 1,122 |
| 2017-08-21 | 1,128 | 1,128 | 1,113 | 1,117 | 15,300 | 1,117 |
| 2017-08-18 | 1,127 | 1,130 | 1,111 | 1,117 | 30,000 | 1,117 |
| 2017-08-17 | 1,168 | 1,170 | 1,144 | 1,145 | 20,200 | 1,145 |
| 2017-08-16 | 1,135 | 1,157 | 1,130 | 1,149 | 24,100 | 1,149 |
| 2017-08-15 | 1,125 | 1,134 | 1,119 | 1,123 | 28,500 | 1,123 |
| 2017-08-14 | 1,124 | 1,137 | 1,112 | 1,126 | 37,200 | 1,126 |
| 2017-08-10 | 1,136 | 1,155 | 1,113 | 1,125 | 38,900 | 1,125 |
| 2017-08-09 | 1,162 | 1,162 | 1,115 | 1,130 | 53,200 | 1,130 |
| 2017-08-08 | 1,204 | 1,205 | 1,174 | 1,176 | 32,700 | 1,176 |
| 2017-08-07 | 1,211 | 1,215 | 1,209 | 1,211 | 23,900 | 1,211 |
| 2017-08-04 | 1,230 | 1,230 | 1,208 | 1,210 | 31,500 | 1,210 |
| 2017-08-03 | 1,192 | 1,230 | 1,192 | 1,230 | 42,300 | 1,230 |
| 2017-08-02 | 1,266 | 1,279 | 1,200 | 1,248 | 42,000 | 1,248 |
| 2017-08-01 | 1,314 | 1,314 | 1,239 | 1,280 | 53,600 | 1,280 |
| 2017-07-31 | 1,303 | 1,323 | 1,284 | 1,284 | 27,000 | 1,284 |
| 2017-07-28 | 1,275 | 1,286 | 1,259 | 1,274 | 14,500 | 1,274 |
| 2017-07-27 | 1,287 | 1,307 | 1,263 | 1,289 | 24,300 | 1,289 |
| 2017-07-26 | 1,331 | 1,344 | 1,235 | 1,301 | 34,500 | 1,301 |
| 2017-07-25 | 1,300 | 1,334 | 1,298 | 1,331 | 43,000 | 1,331 |
| 2017-07-24 | 1,307 | 1,339 | 1,304 | 1,319 | 39,300 | 1,319 |
| 2017-07-21 | 1,295 | 1,300 | 1,289 | 1,297 | 18,300 | 1,297 |
| 2017-07-20 | 1,300 | 1,300 | 1,282 | 1,297 | 28,600 | 1,297 |
| 2017-07-19 | 1,324 | 1,329 | 1,300 | 1,305 | 27,300 | 1,305 |
| 2017-07-18 | 1,340 | 1,340 | 1,310 | 1,324 | 28,300 | 1,324 |
| 2017-07-14 | 1,366 | 1,375 | 1,320 | 1,346 | 40,600 | 1,346 |
| 2017-07-13 | 1,384 | 1,384 | 1,352 | 1,371 | 59,200 | 1,371 |
| 2017-07-12 | 1,326 | 1,391 | 1,323 | 1,352 | 64,600 | 1,352 |
| 2017-07-11 | 1,276 | 1,322 | 1,276 | 1,314 | 52,700 | 1,314 |
| 2017-07-10 | 1,239 | 1,298 | 1,238 | 1,293 | 48,100 | 1,293 |
| 2017-07-07 | 1,209 | 1,230 | 1,206 | 1,225 | 45,400 | 1,225 |
| 2017-07-06 | 1,191 | 1,245 | 1,191 | 1,228 | 47,400 | 1,228 |
| 2017-07-05 | 1,176 | 1,197 | 1,176 | 1,193 | 23,900 | 1,193 |
| 2017-07-04 | 1,183 | 1,203 | 1,174 | 1,181 | 26,200 | 1,181 |
| 2017-07-03 | 1,178 | 1,187 | 1,162 | 1,179 | 34,500 | 1,179 |
| 2017-06-30 | 1,188 | 1,188 | 1,169 | 1,179 | 19,300 | 1,179 |
| 2017-06-29 | 1,176 | 1,184 | 1,171 | 1,182 | 13,400 | 1,182 |
| 2017-06-28 | 1,172 | 1,208 | 1,160 | 1,165 | 45,100 | 1,165 |
| 2017-06-27 | 1,179 | 1,180 | 1,163 | 1,175 | 69,400 | 1,175 |
| 2017-06-26 | 1,198 | 1,198 | 1,150 | 1,179 | 45,800 | 1,179 |
| 2017-06-23 | 1,198 | 1,231 | 1,150 | 1,188 | 80,800 | 1,188 |
| 2017-06-22 | 1,170 | 1,230 | 1,169 | 1,200 | 113,400 | 1,200 |
| 2017-06-21 | 1,130 | 1,139 | 1,115 | 1,118 | 23,800 | 1,118 |
| 2017-06-20 | 1,110 | 1,148 | 1,105 | 1,130 | 46,700 | 1,130 |
| 2017-06-19 | 1,074 | 1,105 | 1,073 | 1,098 | 27,300 | 1,098 |
| 2017-06-16 | 1,050 | 1,074 | 1,048 | 1,074 | 29,700 | 1,074 |
| 2017-06-15 | 1,054 | 1,062 | 1,041 | 1,043 | 18,000 | 1,043 |
| 2017-06-14 | 1,040 | 1,080 | 1,040 | 1,050 | 31,500 | 1,050 |
| 2017-06-13 | 1,030 | 1,040 | 1,030 | 1,033 | 12,500 | 1,033 |
| 2017-06-12 | 1,024 | 1,038 | 1,023 | 1,033 | 17,900 | 1,033 |
| 2017-06-09 | 1,026 | 1,039 | 1,025 | 1,028 | 21,200 | 1,028 |
| 2017-06-08 | 1,013 | 1,045 | 1,013 | 1,031 | 31,600 | 1,031 |
| 2017-06-07 | 1,017 | 1,022 | 1,008 | 1,013 | 19,700 | 1,013 |
| 2017-06-06 | 1,020 | 1,027 | 1,017 | 1,022 | 20,500 | 1,022 |
| 2017-06-05 | 1,016 | 1,024 | 1,015 | 1,021 | 26,100 | 1,021 |
| 2017-06-02 | 1,012 | 1,026 | 1,012 | 1,021 | 25,900 | 1,021 |
| 2017-06-01 | 1,010 | 1,015 | 1,006 | 1,011 | 23,900 | 1,011 |
| 2017-05-31 | 1,019 | 1,025 | 1,014 | 1,014 | 16,400 | 1,014 |
| 2017-05-30 | 1,020 | 1,027 | 1,013 | 1,019 | 16,200 | 1,019 |
| 2017-05-29 | 1,037 | 1,037 | 1,021 | 1,022 | 22,400 | 1,022 |
| 2017-05-26 | 1,042 | 1,042 | 1,035 | 1,037 | 20,500 | 1,037 |
| 2017-05-25 | 1,048 | 1,056 | 1,035 | 1,038 | 44,400 | 1,038 |
| 2017-05-24 | 1,043 | 1,058 | 1,035 | 1,055 | 46,800 | 1,055 |
| 2017-05-23 | 1,012 | 1,043 | 1,012 | 1,030 | 37,600 | 1,030 |
| 2017-05-22 | 994 | 1,012 | 993 | 1,011 | 45,000 | 1,011 |
| 2017-05-19 | 982 | 992 | 979 | 988 | 29,500 | 988 |
| 2017-05-18 | 971 | 979 | 968 | 978 | 39,600 | 978 |
| 2017-05-17 | 990 | 999 | 990 | 995 | 15,900 | 995 |
| 2017-05-16 | 998 | 999 | 995 | 999 | 22,400 | 999 |
| 2017-05-15 | 991 | 999 | 985 | 994 | 51,800 | 994 |
| 2017-05-12 | 995 | 996 | 990 | 995 | 24,400 | 995 |
| 2017-05-11 | 999 | 1,000 | 991 | 995 | 29,600 | 995 |
| 2017-05-10 | 990 | 1,012 | 990 | 996 | 41,700 | 996 |
| 2017-05-09 | 977 | 989 | 976 | 989 | 46,800 | 989 |
| 2017-05-08 | 960 | 988 | 948 | 984 | 89,400 | 984 |
| 2017-05-02 | 925 | 930 | 921 | 926 | 19,800 | 926 |
| 2017-05-01 | 909 | 915 | 887 | 915 | 14,500 | 915 |
| 2017-04-28 | 909 | 909 | 872 | 903 | 13,100 | 903 |
| 2017-04-27 | 898 | 908 | 898 | 904 | 12,200 | 904 |
| 2017-04-26 | 885 | 895 | 885 | 894 | 7,700 | 894 |
| 2017-04-25 | 884 | 889 | 878 | 884 | 61,800 | 884 |
| 2017-04-24 | 878 | 884 | 877 | 884 | 24,200 | 884 |
| 2017-04-21 | 868 | 871 | 862 | 869 | 8,700 | 869 |
| 2017-04-20 | 858 | 865 | 858 | 862 | 17,600 | 862 |
| 2017-04-19 | 857 | 862 | 851 | 857 | 18,500 | 857 |
| 2017-04-18 | 856 | 862 | 852 | 853 | 14,600 | 853 |
| 2017-04-17 | 835 | 853 | 835 | 848 | 14,200 | 848 |
| 2017-04-14 | 848 | 869 | 820 | 847 | 19,400 | 847 |
| 2017-04-13 | 857 | 860 | 850 | 855 | 13,500 | 855 |
| 2017-04-12 | 864 | 867 | 862 | 864 | 13,500 | 864 |
| 2017-04-11 | 873 | 875 | 867 | 872 | 8,900 | 872 |
| 2017-04-10 | 873 | 879 | 866 | 874 | 10,800 | 874 |
| 2017-04-07 | 873 | 889 | 869 | 875 | 16,000 | 875 |
| 2017-04-06 | 890 | 892 | 851 | 873 | 19,500 | 873 |
| 2017-04-05 | 893 | 900 | 890 | 890 | 4,600 | 890 |
| 2017-04-04 | 901 | 920 | 893 | 896 | 11,400 | 896 |
| 2017-04-03 | 901 | 908 | 901 | 901 | 16,000 | 901 |
| 2017-03-31 | 929 | 929 | 903 | 903 | 11,300 | 903 |
| 2017-03-30 | 929 | 929 | 919 | 921 | 5,300 | 921 |
| 2017-03-29 | 933 | 934 | 925 | 930 | 7,800 | 930 |
| 2017-03-28 | 916 | 931 | 916 | 929 | 14,600 | 929 |
| 2017-03-27 | 916 | 919 | 910 | 916 | 17,000 | 916 |
| 2017-03-24 | 923 | 933 | 906 | 921 | 24,900 | 921 |
| 2017-03-23 | 938 | 938 | 921 | 928 | 11,000 | 928 |
| 2017-03-22 | 940 | 940 | 931 | 932 | 12,600 | 932 |
| 2017-03-21 | 945 | 950 | 943 | 945 | 7,700 | 945 |
| 2017-03-17 | 945 | 945 | 938 | 945 | 6,300 | 945 |
| 2017-03-16 | 930 | 943 | 930 | 943 | 11,000 | 943 |
| 2017-03-15 | 940 | 940 | 931 | 936 | 12,800 | 936 |
| 2017-03-14 | 936 | 943 | 934 | 939 | 19,500 | 939 |
| 2017-03-13 | 941 | 947 | 933 | 947 | 8,400 | 947 |
| 2017-03-10 | 948 | 948 | 942 | 942 | 18,700 | 942 |
| 2017-03-09 | 937 | 940 | 929 | 938 | 9,500 | 938 |
| 2017-03-08 | 947 | 949 | 934 | 937 | 9,900 | 937 |
| 2017-03-07 | 940 | 945 | 934 | 943 | 7,000 | 943 |
| 2017-03-06 | 944 | 949 | 944 | 944 | 7,000 | 944 |
| 2017-03-03 | 949 | 949 | 944 | 947 | 13,800 | 947 |
| 2017-03-02 | 944 | 950 | 944 | 948 | 11,700 | 948 |
| 2017-03-01 | 947 | 947 | 941 | 943 | 4,100 | 943 |
| 2017-02-28 | 943 | 949 | 941 | 942 | 12,200 | 942 |
| 2017-02-27 | 939 | 949 | 924 | 943 | 29,800 | 943 |
| 2017-02-24 | 939 | 942 | 935 | 940 | 9,400 | 940 |
| 2017-02-23 | 947 | 947 | 929 | 942 | 21,900 | 942 |
| 2017-02-22 | 938 | 947 | 937 | 941 | 15,400 | 941 |
| 2017-02-21 | 924 | 935 | 922 | 932 | 18,100 | 932 |
| 2017-02-20 | 923 | 930 | 922 | 924 | 10,100 | 924 |
| 2017-02-17 | 920 | 926 | 916 | 920 | 8,700 | 920 |
| 2017-02-16 | 919 | 928 | 914 | 920 | 17,900 | 920 |
| 2017-02-15 | 910 | 916 | 904 | 912 | 11,700 | 912 |
| 2017-02-14 | 909 | 918 | 882 | 904 | 17,700 | 904 |
| 2017-02-13 | 899 | 910 | 877 | 901 | 19,300 | 901 |
| 2017-02-10 | 898 | 900 | 892 | 898 | 11,300 | 898 |
| 2017-02-09 | 897 | 900 | 892 | 895 | 13,500 | 895 |
| 2017-02-08 | 919 | 919 | 892 | 905 | 44,800 | 905 |
| 2017-02-07 | 910 | 919 | 896 | 917 | 13,000 | 917 |
| 2017-02-06 | 906 | 911 | 902 | 906 | 10,700 | 906 |
| 2017-02-03 | 908 | 916 | 900 | 906 | 15,500 | 906 |
| 2017-02-02 | 920 | 920 | 903 | 907 | 14,300 | 907 |
| 2017-02-01 | 920 | 923 | 891 | 918 | 28,500 | 918 |
| 2017-01-31 | 926 | 929 | 923 | 929 | 14,300 | 929 |
| 2017-01-30 | 920 | 927 | 910 | 927 | 13,600 | 927 |
| 2017-01-27 | 919 | 926 | 916 | 916 | 20,600 | 916 |
| 2017-01-26 | 918 | 918 | 911 | 916 | 21,100 | 916 |
| 2017-01-25 | 900 | 915 | 900 | 903 | 25,400 | 903 |
| 2017-01-24 | 898 | 900 | 882 | 897 | 22,300 | 897 |
| 2017-01-23 | 896 | 902 | 885 | 889 | 19,800 | 889 |
| 2017-01-20 | 890 | 899 | 890 | 895 | 12,300 | 895 |
| 2017-01-19 | 882 | 898 | 882 | 897 | 23,600 | 897 |
| 2017-01-18 | 864 | 874 | 864 | 872 | 15,700 | 872 |
| 2017-01-17 | 860 | 868 | 838 | 860 | 28,800 | 860 |
| 2017-01-16 | 882 | 885 | 856 | 861 | 22,700 | 861 |
| 2017-01-13 | 885 | 897 | 875 | 882 | 27,300 | 882 |
| 2017-01-12 | 895 | 896 | 876 | 885 | 28,700 | 885 |
| 2017-01-11 | 899 | 909 | 889 | 893 | 37,900 | 893 |
| 2017-01-10 | 909 | 917 | 894 | 895 | 35,200 | 895 |
| 2017-01-06 | 898 | 908 | 898 | 908 | 28,400 | 908 |
| 2017-01-05 | 900 | 904 | 893 | 904 | 29,800 | 904 |
| 2017-01-04 | 882 | 899 | 882 | 899 | 29,800 | 899 |
分割・併合履歴 ： [1991-06-25]1株→1.1株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.1株 [1987-12-24]1株→1.2株
