8022 ミズノ(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 | 3,320 | 3,325 | 3,300 | 3,315 | 23,900 | 1,105 |
| 2017-12-28 | 3,285 | 3,325 | 3,280 | 3,320 | 24,000 | 1,106.67 |
| 2017-12-27 | 3,300 | 3,310 | 3,280 | 3,290 | 27,700 | 1,096.67 |
| 2017-12-26 | 3,305 | 3,320 | 3,300 | 3,300 | 15,500 | 1,100 |
| 2017-12-25 | 3,345 | 3,370 | 3,305 | 3,315 | 29,200 | 1,105 |
| 2017-12-22 | 3,315 | 3,360 | 3,315 | 3,340 | 38,200 | 1,113.33 |
| 2017-12-21 | 3,300 | 3,340 | 3,290 | 3,320 | 33,000 | 1,106.67 |
| 2017-12-20 | 3,300 | 3,345 | 3,300 | 3,310 | 49,300 | 1,103.33 |
| 2017-12-19 | 3,310 | 3,335 | 3,295 | 3,315 | 23,300 | 1,105 |
| 2017-12-18 | 3,330 | 3,345 | 3,320 | 3,320 | 30,600 | 1,106.67 |
| 2017-12-15 | 3,325 | 3,360 | 3,305 | 3,325 | 33,300 | 1,108.33 |
| 2017-12-14 | 3,315 | 3,340 | 3,315 | 3,340 | 24,100 | 1,113.33 |
| 2017-12-13 | 3,320 | 3,335 | 3,295 | 3,330 | 31,100 | 1,110 |
| 2017-12-12 | 3,355 | 3,355 | 3,305 | 3,310 | 43,700 | 1,103.33 |
| 2017-12-11 | 3,340 | 3,350 | 3,315 | 3,350 | 24,900 | 1,116.67 |
| 2017-12-08 | 3,315 | 3,360 | 3,315 | 3,345 | 60,300 | 1,115 |
| 2017-12-07 | 3,345 | 3,360 | 3,320 | 3,335 | 29,300 | 1,111.67 |
| 2017-12-06 | 3,330 | 3,340 | 3,300 | 3,320 | 30,000 | 1,106.67 |
| 2017-12-05 | 3,300 | 3,355 | 3,295 | 3,350 | 28,500 | 1,116.67 |
| 2017-12-04 | 3,370 | 3,370 | 3,315 | 3,320 | 23,600 | 1,106.67 |
| 2017-12-01 | 3,350 | 3,355 | 3,320 | 3,345 | 38,900 | 1,115 |
| 2017-11-30 | 3,265 | 3,345 | 3,240 | 3,335 | 54,400 | 1,111.67 |
| 2017-11-29 | 3,235 | 3,265 | 3,235 | 3,260 | 17,100 | 1,086.67 |
| 2017-11-28 | 3,230 | 3,295 | 3,230 | 3,240 | 39,000 | 1,080 |
| 2017-11-27 | 3,235 | 3,245 | 3,215 | 3,230 | 25,000 | 1,076.67 |
| 2017-11-24 | 3,225 | 3,235 | 3,215 | 3,215 | 29,400 | 1,071.67 |
| 2017-11-22 | 3,255 | 3,260 | 3,220 | 3,235 | 34,900 | 1,078.33 |
| 2017-11-21 | 3,230 | 3,295 | 3,215 | 3,275 | 58,200 | 1,091.67 |
| 2017-11-20 | 3,225 | 3,230 | 3,200 | 3,210 | 38,000 | 1,070 |
| 2017-11-17 | 3,245 | 3,260 | 3,210 | 3,225 | 50,000 | 1,075 |
| 2017-11-16 | 3,195 | 3,230 | 3,170 | 3,205 | 46,500 | 1,068.33 |
| 2017-11-15 | 3,280 | 3,280 | 3,205 | 3,205 | 76,100 | 1,068.33 |
| 2017-11-13 | 3,365 | 3,390 | 3,340 | 3,365 | 90,500 | 1,121.67 |
| 2017-11-10 | 3,350 | 3,375 | 3,320 | 3,325 | 76,000 | 1,108.33 |
| 2017-11-09 | 3,405 | 3,430 | 3,310 | 3,350 | 128,600 | 1,116.67 |
| 2017-11-08 | 3,350 | 3,580 | 3,340 | 3,460 | 325,500 | 1,153.33 |
| 2017-11-07 | 3,175 | 3,245 | 3,170 | 3,235 | 89,800 | 1,078.33 |
| 2017-11-06 | 3,220 | 3,225 | 3,180 | 3,180 | 47,500 | 1,060 |
| 2017-11-02 | 3,250 | 3,270 | 3,215 | 3,220 | 44,900 | 1,073.33 |
| 2017-11-01 | 3,225 | 3,280 | 3,215 | 3,265 | 92,400 | 1,088.33 |
| 2017-10-31 | 3,220 | 3,230 | 3,205 | 3,215 | 46,900 | 1,071.67 |
| 2017-10-30 | 3,230 | 3,260 | 3,220 | 3,225 | 120,500 | 1,075 |
| 2017-10-27 | 3,220 | 3,260 | 3,220 | 3,245 | 67,700 | 1,081.67 |
| 2017-10-26 | 3,220 | 3,250 | 3,215 | 3,250 | 44,600 | 1,083.33 |
| 2017-10-25 | 3,225 | 3,245 | 3,210 | 3,215 | 44,600 | 1,071.67 |
| 2017-10-24 | 3,225 | 3,255 | 3,225 | 3,240 | 49,100 | 1,080 |
| 2017-10-23 | 3,255 | 3,260 | 3,220 | 3,225 | 38,400 | 1,075 |
| 2017-10-20 | 3,200 | 3,230 | 3,200 | 3,220 | 34,600 | 1,073.33 |
| 2017-10-19 | 3,205 | 3,235 | 3,205 | 3,225 | 39,800 | 1,075 |
| 2017-10-18 | 3,215 | 3,215 | 3,190 | 3,215 | 36,300 | 1,071.67 |
| 2017-10-17 | 3,210 | 3,210 | 3,180 | 3,205 | 40,200 | 1,068.33 |
| 2017-10-16 | 3,240 | 3,265 | 3,200 | 3,210 | 60,000 | 1,070 |
| 2017-10-13 | 3,225 | 3,255 | 3,220 | 3,245 | 52,300 | 1,081.67 |
| 2017-10-12 | 3,240 | 3,250 | 3,225 | 3,240 | 61,300 | 1,080 |
| 2017-10-11 | 3,225 | 3,240 | 3,205 | 3,225 | 26,300 | 1,075 |
| 2017-10-10 | 3,210 | 3,240 | 3,200 | 3,235 | 45,500 | 1,078.33 |
| 2017-10-06 | 3,205 | 3,220 | 3,190 | 3,200 | 24,000 | 1,066.67 |
| 2017-10-05 | 3,235 | 3,235 | 3,210 | 3,210 | 20,000 | 1,070 |
| 2017-10-04 | 3,220 | 3,250 | 3,220 | 3,235 | 34,400 | 1,078.33 |
| 2017-10-03 | 3,235 | 3,245 | 3,210 | 3,225 | 39,200 | 1,075 |
| 2017-10-02 | 3,225 | 3,240 | 3,210 | 3,225 | 46,500 | 1,075 |
| 2017-09-29 | 3,225 | 3,230 | 3,195 | 3,195 | 31,700 | 1,065 |
| 2017-09-28 | 3,300 | 3,300 | 3,210 | 3,225 | 59,900 | 1,075 |
| 2017-09-27 | 3,280 | 3,370 | 3,210 | 3,275 | 37,600 | 1,091.67 |
| 2017-09-26 | 656 | 656 | 649 | 653 | 303,000 | 1,088.33 |
| 2017-09-25 | 652 | 655 | 649 | 654 | 206,000 | 1,090 |
| 2017-09-22 | 651 | 656 | 647 | 650 | 263,000 | 1,083.33 |
| 2017-09-21 | 645 | 653 | 645 | 651 | 343,000 | 1,085 |
| 2017-09-20 | 653 | 653 | 644 | 648 | 246,000 | 1,080 |
| 2017-09-19 | 660 | 660 | 648 | 651 | 353,000 | 1,085 |
| 2017-09-15 | 653 | 661 | 650 | 651 | 336,000 | 1,085 |
| 2017-09-14 | 655 | 662 | 649 | 659 | 412,000 | 1,098.33 |
| 2017-09-13 | 649 | 658 | 648 | 656 | 371,000 | 1,093.33 |
| 2017-09-12 | 659 | 659 | 649 | 650 | 237,000 | 1,083.33 |
| 2017-09-11 | 650 | 656 | 648 | 650 | 244,000 | 1,083.33 |
| 2017-09-08 | 651 | 656 | 648 | 649 | 280,000 | 1,081.67 |
| 2017-09-07 | 658 | 664 | 653 | 656 | 254,000 | 1,093.33 |
| 2017-09-06 | 655 | 659 | 652 | 656 | 198,000 | 1,093.33 |
| 2017-09-05 | 658 | 665 | 655 | 659 | 305,000 | 1,098.33 |
| 2017-09-04 | 675 | 675 | 656 | 658 | 331,000 | 1,096.67 |
| 2017-09-01 | 680 | 680 | 669 | 672 | 202,000 | 1,120 |
| 2017-08-31 | 663 | 680 | 663 | 676 | 339,000 | 1,126.67 |
| 2017-08-30 | 675 | 677 | 661 | 666 | 317,000 | 1,110 |
| 2017-08-29 | 665 | 682 | 662 | 679 | 469,000 | 1,131.67 |
| 2017-08-28 | 651 | 670 | 651 | 668 | 344,000 | 1,113.33 |
| 2017-08-25 | 655 | 656 | 650 | 651 | 246,000 | 1,085 |
| 2017-08-24 | 646 | 652 | 646 | 648 | 133,000 | 1,080 |
| 2017-08-23 | 654 | 656 | 647 | 649 | 189,000 | 1,081.67 |
| 2017-08-22 | 650 | 653 | 647 | 647 | 148,000 | 1,078.33 |
| 2017-08-21 | 649 | 653 | 645 | 648 | 146,000 | 1,080 |
| 2017-08-18 | 650 | 651 | 643 | 644 | 289,000 | 1,073.33 |
| 2017-08-17 | 661 | 665 | 655 | 655 | 333,000 | 1,091.67 |
| 2017-08-16 | 655 | 663 | 651 | 661 | 388,000 | 1,101.67 |
| 2017-08-15 | 668 | 672 | 658 | 659 | 318,000 | 1,098.33 |
| 2017-08-14 | 675 | 675 | 657 | 666 | 629,000 | 1,110 |
| 2017-08-10 | 665 | 696 | 664 | 689 | 1,113,000 | 1,148.33 |
| 2017-08-09 | 642 | 647 | 632 | 646 | 421,000 | 1,076.67 |
| 2017-08-08 | 643 | 645 | 638 | 643 | 112,000 | 1,071.67 |
| 2017-08-07 | 647 | 649 | 642 | 643 | 197,000 | 1,071.67 |
| 2017-08-04 | 632 | 637 | 632 | 637 | 87,000 | 1,061.67 |
| 2017-08-03 | 637 | 637 | 631 | 632 | 199,000 | 1,053.33 |
| 2017-08-02 | 645 | 645 | 636 | 640 | 115,000 | 1,066.67 |
| 2017-08-01 | 641 | 645 | 637 | 640 | 147,000 | 1,066.67 |
| 2017-07-31 | 649 | 649 | 641 | 641 | 130,000 | 1,068.33 |
| 2017-07-28 | 641 | 647 | 639 | 647 | 123,000 | 1,078.33 |
| 2017-07-27 | 650 | 652 | 644 | 645 | 153,000 | 1,075 |
| 2017-07-26 | 646 | 648 | 642 | 647 | 168,000 | 1,078.33 |
| 2017-07-25 | 657 | 657 | 647 | 650 | 212,000 | 1,083.33 |
| 2017-07-24 | 655 | 656 | 649 | 656 | 222,000 | 1,093.33 |
| 2017-07-21 | 655 | 657 | 652 | 655 | 184,000 | 1,091.67 |
| 2017-07-20 | 652 | 660 | 647 | 659 | 167,000 | 1,098.33 |
| 2017-07-19 | 650 | 655 | 648 | 651 | 193,000 | 1,085 |
| 2017-07-18 | 647 | 656 | 646 | 653 | 172,000 | 1,088.33 |
| 2017-07-14 | 656 | 657 | 653 | 653 | 115,000 | 1,088.33 |
| 2017-07-13 | 653 | 655 | 650 | 654 | 91,000 | 1,090 |
| 2017-07-12 | 652 | 657 | 650 | 652 | 79,000 | 1,086.67 |
| 2017-07-11 | 652 | 659 | 650 | 657 | 145,000 | 1,095 |
| 2017-07-10 | 654 | 656 | 651 | 652 | 213,000 | 1,086.67 |
| 2017-07-07 | 650 | 651 | 643 | 644 | 214,000 | 1,073.33 |
| 2017-07-06 | 646 | 651 | 644 | 651 | 156,000 | 1,085 |
| 2017-07-05 | 638 | 647 | 638 | 646 | 136,000 | 1,076.67 |
| 2017-07-04 | 647 | 647 | 638 | 643 | 171,000 | 1,071.67 |
| 2017-07-03 | 644 | 649 | 640 | 640 | 273,000 | 1,066.67 |
| 2017-06-30 | 646 | 647 | 635 | 640 | 291,000 | 1,066.67 |
| 2017-06-29 | 655 | 658 | 651 | 653 | 168,000 | 1,088.33 |
| 2017-06-28 | 654 | 656 | 648 | 649 | 137,000 | 1,081.67 |
| 2017-06-27 | 658 | 659 | 653 | 654 | 195,000 | 1,090 |
| 2017-06-26 | 660 | 664 | 656 | 662 | 263,000 | 1,103.33 |
| 2017-06-23 | 658 | 663 | 654 | 659 | 310,000 | 1,098.33 |
| 2017-06-22 | 654 | 658 | 653 | 658 | 203,000 | 1,096.67 |
| 2017-06-21 | 654 | 657 | 651 | 654 | 213,000 | 1,090 |
| 2017-06-20 | 659 | 666 | 656 | 656 | 404,000 | 1,093.33 |
| 2017-06-19 | 650 | 659 | 649 | 654 | 321,000 | 1,090 |
| 2017-06-16 | 642 | 653 | 642 | 651 | 421,000 | 1,085 |
| 2017-06-15 | 637 | 648 | 637 | 640 | 349,000 | 1,066.67 |
| 2017-06-14 | 635 | 642 | 635 | 636 | 202,000 | 1,060 |
| 2017-06-13 | 634 | 641 | 633 | 634 | 152,000 | 1,056.67 |
| 2017-06-12 | 631 | 640 | 626 | 634 | 326,000 | 1,056.67 |
| 2017-06-09 | 614 | 626 | 613 | 624 | 246,000 | 1,040 |
| 2017-06-08 | 624 | 628 | 616 | 616 | 210,000 | 1,026.67 |
| 2017-06-07 | 627 | 627 | 619 | 621 | 228,000 | 1,035 |
| 2017-06-06 | 638 | 638 | 622 | 622 | 136,000 | 1,036.67 |
| 2017-06-05 | 634 | 637 | 630 | 630 | 336,000 | 1,050 |
| 2017-06-02 | 638 | 643 | 636 | 638 | 326,000 | 1,063.33 |
| 2017-06-01 | 634 | 646 | 633 | 639 | 323,000 | 1,065 |
| 2017-05-31 | 639 | 641 | 627 | 628 | 390,000 | 1,046.67 |
| 2017-05-30 | 654 | 660 | 640 | 641 | 424,000 | 1,068.33 |
| 2017-05-29 | 650 | 665 | 648 | 664 | 308,000 | 1,106.67 |
| 2017-05-26 | 655 | 656 | 646 | 649 | 256,000 | 1,081.67 |
| 2017-05-25 | 660 | 662 | 656 | 660 | 239,000 | 1,100 |
| 2017-05-24 | 660 | 663 | 652 | 656 | 161,000 | 1,093.33 |
| 2017-05-23 | 653 | 666 | 653 | 659 | 459,000 | 1,098.33 |
| 2017-05-22 | 655 | 656 | 650 | 655 | 206,000 | 1,091.67 |
| 2017-05-19 | 645 | 654 | 645 | 652 | 260,000 | 1,086.67 |
| 2017-05-18 | 626 | 650 | 626 | 649 | 279,000 | 1,081.67 |
| 2017-05-17 | 639 | 644 | 633 | 639 | 290,000 | 1,065 |
| 2017-05-16 | 649 | 659 | 637 | 640 | 597,000 | 1,066.67 |
| 2017-05-15 | 640 | 668 | 636 | 661 | 1,138,000 | 1,101.67 |
| 2017-05-12 | 597 | 608 | 593 | 608 | 300,000 | 1,013.33 |
| 2017-05-11 | 598 | 603 | 598 | 603 | 184,000 | 1,005 |
| 2017-05-10 | 596 | 603 | 594 | 601 | 292,000 | 1,001.67 |
| 2017-05-09 | 587 | 597 | 587 | 596 | 191,000 | 993.33 |
| 2017-05-08 | 586 | 598 | 585 | 592 | 297,000 | 986.67 |
| 2017-05-02 | 582 | 589 | 582 | 586 | 125,000 | 976.67 |
| 2017-05-01 | 571 | 583 | 571 | 582 | 109,000 | 970 |
| 2017-04-28 | 580 | 580 | 573 | 576 | 57,000 | 960 |
| 2017-04-27 | 578 | 580 | 575 | 579 | 110,000 | 965 |
| 2017-04-26 | 574 | 578 | 571 | 578 | 84,000 | 963.33 |
| 2017-04-25 | 564 | 570 | 559 | 568 | 107,000 | 946.67 |
| 2017-04-24 | 564 | 564 | 558 | 562 | 97,000 | 936.67 |
| 2017-04-21 | 551 | 555 | 548 | 554 | 81,000 | 923.33 |
| 2017-04-20 | 541 | 546 | 541 | 544 | 79,000 | 906.67 |
| 2017-04-19 | 541 | 549 | 541 | 543 | 124,000 | 905 |
| 2017-04-18 | 546 | 549 | 543 | 548 | 88,000 | 913.33 |
| 2017-04-17 | 531 | 548 | 531 | 543 | 131,000 | 905 |
| 2017-04-14 | 537 | 541 | 535 | 537 | 93,000 | 895 |
| 2017-04-13 | 540 | 544 | 536 | 542 | 135,000 | 903.33 |
| 2017-04-12 | 545 | 547 | 542 | 544 | 120,000 | 906.67 |
| 2017-04-11 | 551 | 552 | 548 | 548 | 85,000 | 913.33 |
| 2017-04-10 | 549 | 567 | 549 | 550 | 132,000 | 916.67 |
| 2017-04-07 | 548 | 558 | 548 | 549 | 127,000 | 915 |
| 2017-04-06 | 556 | 561 | 547 | 547 | 141,000 | 911.67 |
| 2017-04-05 | 560 | 569 | 558 | 558 | 141,000 | 930 |
| 2017-04-04 | 571 | 571 | 564 | 566 | 125,000 | 943.33 |
| 2017-04-03 | 579 | 579 | 573 | 574 | 164,000 | 956.67 |
| 2017-03-31 | 592 | 592 | 574 | 574 | 239,000 | 956.67 |
| 2017-03-30 | 597 | 597 | 592 | 592 | 88,000 | 986.67 |
| 2017-03-29 | 600 | 601 | 595 | 597 | 120,000 | 995 |
| 2017-03-28 | 604 | 604 | 598 | 603 | 228,000 | 1,005 |
| 2017-03-27 | 597 | 599 | 595 | 595 | 103,000 | 991.67 |
| 2017-03-24 | 593 | 603 | 593 | 601 | 134,000 | 1,001.67 |
| 2017-03-23 | 596 | 597 | 593 | 593 | 151,000 | 988.33 |
| 2017-03-22 | 603 | 607 | 598 | 598 | 147,000 | 996.67 |
| 2017-03-21 | 607 | 612 | 604 | 611 | 165,000 | 1,018.33 |
| 2017-03-17 | 605 | 610 | 602 | 610 | 178,000 | 1,016.67 |
| 2017-03-16 | 601 | 608 | 599 | 608 | 139,000 | 1,013.33 |
| 2017-03-15 | 601 | 607 | 600 | 606 | 95,000 | 1,010 |
| 2017-03-14 | 603 | 604 | 599 | 600 | 98,000 | 1,000 |
| 2017-03-13 | 602 | 608 | 601 | 607 | 137,000 | 1,011.67 |
| 2017-03-10 | 599 | 603 | 594 | 602 | 227,000 | 1,003.33 |
| 2017-03-09 | 595 | 596 | 590 | 594 | 71,000 | 990 |
| 2017-03-08 | 594 | 595 | 589 | 591 | 120,000 | 985 |
| 2017-03-07 | 595 | 595 | 591 | 592 | 123,000 | 986.67 |
| 2017-03-06 | 599 | 602 | 596 | 598 | 119,000 | 996.67 |
| 2017-03-03 | 599 | 603 | 596 | 603 | 136,000 | 1,005 |
| 2017-03-02 | 603 | 605 | 600 | 600 | 170,000 | 1,000 |
| 2017-03-01 | 598 | 602 | 597 | 599 | 140,000 | 998.33 |
| 2017-02-28 | 593 | 604 | 590 | 600 | 146,000 | 1,000 |
| 2017-02-27 | 593 | 593 | 582 | 588 | 188,000 | 980 |
| 2017-02-24 | 602 | 602 | 595 | 596 | 145,000 | 993.33 |
| 2017-02-23 | 605 | 607 | 599 | 603 | 141,000 | 1,005 |
| 2017-02-22 | 606 | 610 | 601 | 604 | 168,000 | 1,006.67 |
| 2017-02-21 | 603 | 609 | 602 | 606 | 166,000 | 1,010 |
| 2017-02-20 | 602 | 607 | 597 | 605 | 190,000 | 1,008.33 |
| 2017-02-17 | 593 | 604 | 592 | 602 | 306,000 | 1,003.33 |
| 2017-02-16 | 589 | 595 | 588 | 594 | 143,000 | 990 |
| 2017-02-15 | 592 | 592 | 585 | 591 | 145,000 | 985 |
| 2017-02-14 | 588 | 594 | 586 | 586 | 143,000 | 976.67 |
| 2017-02-13 | 577 | 592 | 571 | 586 | 339,000 | 976.67 |
| 2017-02-10 | 560 | 578 | 560 | 568 | 799,000 | 946.67 |
| 2017-02-09 | 590 | 595 | 584 | 586 | 156,000 | 976.67 |
| 2017-02-08 | 594 | 599 | 591 | 595 | 244,000 | 991.67 |
| 2017-02-07 | 590 | 593 | 589 | 590 | 130,000 | 983.33 |
| 2017-02-06 | 592 | 599 | 587 | 596 | 242,000 | 993.33 |
| 2017-02-03 | 587 | 592 | 583 | 587 | 135,000 | 978.33 |
| 2017-02-02 | 593 | 593 | 583 | 587 | 106,000 | 978.33 |
| 2017-02-01 | 580 | 590 | 577 | 589 | 106,000 | 981.67 |
| 2017-01-31 | 581 | 588 | 580 | 583 | 104,000 | 971.67 |
| 2017-01-30 | 590 | 590 | 586 | 589 | 73,000 | 981.67 |
| 2017-01-27 | 593 | 594 | 587 | 593 | 125,000 | 988.33 |
| 2017-01-26 | 590 | 593 | 586 | 593 | 120,000 | 988.33 |
| 2017-01-25 | 587 | 587 | 583 | 586 | 90,000 | 976.67 |
| 2017-01-24 | 579 | 582 | 575 | 580 | 120,000 | 966.67 |
| 2017-01-23 | 583 | 583 | 573 | 576 | 97,000 | 960 |
| 2017-01-20 | 580 | 582 | 578 | 582 | 77,000 | 970 |
| 2017-01-19 | 576 | 581 | 575 | 580 | 101,000 | 966.67 |
| 2017-01-18 | 575 | 578 | 569 | 576 | 122,000 | 960 |
| 2017-01-17 | 579 | 579 | 571 | 575 | 125,000 | 958.33 |
| 2017-01-16 | 576 | 585 | 576 | 579 | 71,000 | 965 |
| 2017-01-13 | 575 | 585 | 575 | 584 | 118,000 | 973.33 |
| 2017-01-12 | 584 | 584 | 577 | 580 | 123,000 | 966.67 |
| 2017-01-11 | 589 | 589 | 582 | 584 | 90,000 | 973.33 |
| 2017-01-10 | 592 | 592 | 582 | 585 | 212,000 | 975 |
| 2017-01-06 | 587 | 592 | 585 | 592 | 129,000 | 986.67 |
| 2017-01-05 | 588 | 590 | 584 | 587 | 128,000 | 978.33 |
| 2017-01-04 | 576 | 585 | 573 | 584 | 204,000 | 973.33 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2017-09-27]1株→0.2株 [1991-09-25]1株→1.1株 [1983-02-15]1株→1.05株