8050 セイコーグループ(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 | 3,305 | 3,305 | 3,270 | 3,280 | 82,100 | 3,280 |
| 2017-12-28 | 3,315 | 3,315 | 3,275 | 3,280 | 90,700 | 3,280 |
| 2017-12-27 | 3,240 | 3,355 | 3,235 | 3,330 | 241,000 | 3,330 |
| 2017-12-26 | 3,260 | 3,260 | 3,215 | 3,230 | 115,300 | 3,230 |
| 2017-12-25 | 3,270 | 3,280 | 3,225 | 3,250 | 67,800 | 3,250 |
| 2017-12-22 | 3,280 | 3,315 | 3,260 | 3,260 | 106,600 | 3,260 |
| 2017-12-21 | 3,255 | 3,285 | 3,240 | 3,270 | 98,600 | 3,270 |
| 2017-12-20 | 3,230 | 3,255 | 3,215 | 3,250 | 93,400 | 3,250 |
| 2017-12-19 | 3,300 | 3,300 | 3,240 | 3,245 | 105,900 | 3,245 |
| 2017-12-18 | 3,340 | 3,350 | 3,275 | 3,300 | 205,600 | 3,300 |
| 2017-12-15 | 3,290 | 3,310 | 3,265 | 3,305 | 292,200 | 3,305 |
| 2017-12-14 | 3,250 | 3,315 | 3,230 | 3,295 | 495,000 | 3,295 |
| 2017-12-13 | 3,270 | 3,270 | 3,215 | 3,240 | 290,700 | 3,240 |
| 2017-12-12 | 3,260 | 3,290 | 3,240 | 3,265 | 213,100 | 3,265 |
| 2017-12-11 | 3,180 | 3,295 | 3,170 | 3,270 | 449,500 | 3,270 |
| 2017-12-08 | 3,155 | 3,175 | 3,120 | 3,160 | 272,400 | 3,160 |
| 2017-12-07 | 3,105 | 3,160 | 3,100 | 3,135 | 158,900 | 3,135 |
| 2017-12-06 | 3,130 | 3,130 | 3,080 | 3,095 | 235,400 | 3,095 |
| 2017-12-05 | 3,130 | 3,180 | 3,120 | 3,125 | 371,600 | 3,125 |
| 2017-12-04 | 3,070 | 3,150 | 3,055 | 3,130 | 383,100 | 3,130 |
| 2017-12-01 | 3,050 | 3,080 | 3,020 | 3,045 | 244,800 | 3,045 |
| 2017-11-30 | 3,070 | 3,075 | 3,020 | 3,045 | 367,100 | 3,045 |
| 2017-11-29 | 3,100 | 3,130 | 3,070 | 3,090 | 196,200 | 3,090 |
| 2017-11-28 | 3,110 | 3,110 | 3,060 | 3,080 | 160,400 | 3,080 |
| 2017-11-27 | 3,160 | 3,175 | 3,100 | 3,115 | 273,100 | 3,115 |
| 2017-11-24 | 3,050 | 3,120 | 3,050 | 3,110 | 428,700 | 3,110 |
| 2017-11-22 | 3,065 | 3,095 | 3,045 | 3,060 | 302,100 | 3,060 |
| 2017-11-21 | 3,085 | 3,120 | 3,030 | 3,050 | 357,400 | 3,050 |
| 2017-11-20 | 3,070 | 3,100 | 2,999 | 3,015 | 461,500 | 3,015 |
| 2017-11-17 | 3,145 | 3,145 | 3,050 | 3,065 | 556,900 | 3,065 |
| 2017-11-16 | 2,886 | 3,070 | 2,876 | 3,030 | 1,240,800 | 3,030 |
| 2017-11-15 | 2,903 | 2,918 | 2,791 | 2,840 | 1,207,600 | 2,840 |
| 2017-11-13 | 2,762 | 2,796 | 2,756 | 2,759 | 241,200 | 2,759 |
| 2017-11-10 | 2,730 | 2,780 | 2,730 | 2,755 | 188,700 | 2,755 |
| 2017-11-09 | 2,810 | 2,832 | 2,738 | 2,779 | 510,000 | 2,779 |
| 2017-11-08 | 2,811 | 2,837 | 2,801 | 2,820 | 244,500 | 2,820 |
| 2017-11-07 | 2,775 | 2,819 | 2,766 | 2,815 | 263,600 | 2,815 |
| 2017-11-06 | 2,830 | 2,845 | 2,784 | 2,790 | 204,000 | 2,790 |
| 2017-11-02 | 2,792 | 2,827 | 2,785 | 2,821 | 224,800 | 2,821 |
| 2017-11-01 | 2,820 | 2,832 | 2,793 | 2,811 | 345,600 | 2,811 |
| 2017-10-31 | 2,765 | 2,844 | 2,765 | 2,816 | 506,500 | 2,816 |
| 2017-10-30 | 2,720 | 2,883 | 2,711 | 2,811 | 1,664,800 | 2,811 |
| 2017-10-27 | 2,579 | 2,645 | 2,573 | 2,620 | 334,300 | 2,620 |
| 2017-10-26 | 2,560 | 2,599 | 2,546 | 2,589 | 261,900 | 2,589 |
| 2017-10-25 | 2,551 | 2,575 | 2,549 | 2,553 | 260,500 | 2,553 |
| 2017-10-24 | 2,516 | 2,549 | 2,478 | 2,547 | 249,400 | 2,547 |
| 2017-10-23 | 2,519 | 2,537 | 2,501 | 2,524 | 279,800 | 2,524 |
| 2017-10-20 | 2,539 | 2,544 | 2,479 | 2,494 | 399,700 | 2,494 |
| 2017-10-19 | 2,510 | 2,560 | 2,507 | 2,550 | 325,700 | 2,550 |
| 2017-10-18 | 2,486 | 2,505 | 2,483 | 2,499 | 128,900 | 2,499 |
| 2017-10-17 | 2,498 | 2,516 | 2,483 | 2,494 | 180,900 | 2,494 |
| 2017-10-16 | 2,481 | 2,501 | 2,480 | 2,489 | 131,200 | 2,489 |
| 2017-10-13 | 2,501 | 2,516 | 2,459 | 2,472 | 310,200 | 2,472 |
| 2017-10-12 | 2,510 | 2,511 | 2,496 | 2,505 | 146,300 | 2,505 |
| 2017-10-11 | 2,496 | 2,514 | 2,481 | 2,497 | 195,300 | 2,497 |
| 2017-10-10 | 2,429 | 2,518 | 2,425 | 2,510 | 310,000 | 2,510 |
| 2017-10-06 | 2,482 | 2,503 | 2,456 | 2,456 | 321,500 | 2,456 |
| 2017-10-05 | 2,532 | 2,533 | 2,487 | 2,490 | 192,900 | 2,490 |
| 2017-10-04 | 2,535 | 2,542 | 2,507 | 2,515 | 280,700 | 2,515 |
| 2017-10-03 | 2,550 | 2,559 | 2,524 | 2,536 | 175,400 | 2,536 |
| 2017-10-02 | 2,539 | 2,555 | 2,530 | 2,547 | 183,600 | 2,547 |
| 2017-09-29 | 2,521 | 2,547 | 2,521 | 2,533 | 189,700 | 2,533 |
| 2017-09-28 | 2,518 | 2,547 | 2,513 | 2,545 | 275,400 | 2,545 |
| 2017-09-27 | 2,531 | 2,545 | 2,511 | 2,518 | 177,700 | 2,518 |
| 2017-09-26 | 513 | 518 | 510 | 515 | 1,212,000 | 2,575 |
| 2017-09-25 | 510 | 512 | 506 | 509 | 821,000 | 2,545 |
| 2017-09-22 | 505 | 510 | 502 | 509 | 1,248,000 | 2,545 |
| 2017-09-21 | 505 | 507 | 503 | 505 | 991,000 | 2,525 |
| 2017-09-20 | 500 | 506 | 498 | 503 | 841,000 | 2,515 |
| 2017-09-19 | 497 | 500 | 496 | 499 | 860,000 | 2,495 |
| 2017-09-15 | 490 | 495 | 488 | 491 | 731,000 | 2,455 |
| 2017-09-14 | 491 | 493 | 483 | 489 | 838,000 | 2,445 |
| 2017-09-13 | 492 | 495 | 490 | 491 | 586,000 | 2,455 |
| 2017-09-12 | 482 | 490 | 482 | 488 | 839,000 | 2,440 |
| 2017-09-11 | 479 | 483 | 477 | 479 | 558,000 | 2,395 |
| 2017-09-08 | 473 | 481 | 473 | 476 | 791,000 | 2,380 |
| 2017-09-07 | 481 | 486 | 477 | 477 | 1,197,000 | 2,385 |
| 2017-09-06 | 479 | 480 | 473 | 480 | 1,102,000 | 2,400 |
| 2017-09-05 | 491 | 492 | 482 | 486 | 823,000 | 2,430 |
| 2017-09-04 | 503 | 503 | 487 | 490 | 1,564,000 | 2,450 |
| 2017-09-01 | 503 | 505 | 500 | 505 | 962,000 | 2,525 |
| 2017-08-31 | 493 | 502 | 493 | 499 | 1,002,000 | 2,495 |
| 2017-08-30 | 483 | 493 | 481 | 492 | 1,385,000 | 2,460 |
| 2017-08-29 | 473 | 483 | 471 | 480 | 1,452,000 | 2,400 |
| 2017-08-28 | 476 | 476 | 465 | 474 | 788,000 | 2,370 |
| 2017-08-25 | 475 | 476 | 471 | 473 | 493,000 | 2,365 |
| 2017-08-24 | 470 | 476 | 470 | 472 | 726,000 | 2,360 |
| 2017-08-23 | 479 | 480 | 472 | 476 | 648,000 | 2,380 |
| 2017-08-22 | 470 | 477 | 465 | 475 | 996,000 | 2,375 |
| 2017-08-21 | 476 | 477 | 468 | 473 | 1,100,000 | 2,365 |
| 2017-08-18 | 485 | 485 | 477 | 481 | 1,021,000 | 2,405 |
| 2017-08-17 | 490 | 490 | 482 | 488 | 1,158,000 | 2,440 |
| 2017-08-16 | 494 | 499 | 490 | 490 | 1,020,000 | 2,450 |
| 2017-08-15 | 497 | 501 | 495 | 496 | 640,000 | 2,480 |
| 2017-08-14 | 491 | 500 | 488 | 496 | 1,239,000 | 2,480 |
| 2017-08-10 | 491 | 496 | 490 | 492 | 739,000 | 2,460 |
| 2017-08-09 | 499 | 499 | 488 | 493 | 1,376,000 | 2,465 |
| 2017-08-08 | 508 | 509 | 499 | 500 | 1,260,000 | 2,500 |
| 2017-08-07 | 505 | 510 | 503 | 507 | 1,357,000 | 2,535 |
| 2017-08-04 | 512 | 512 | 498 | 500 | 1,713,000 | 2,500 |
| 2017-08-03 | 511 | 519 | 502 | 507 | 6,716,000 | 2,535 |
| 2017-08-02 | 492 | 496 | 484 | 493 | 1,444,000 | 2,465 |
| 2017-08-01 | 494 | 498 | 484 | 490 | 1,267,000 | 2,450 |
| 2017-07-31 | 476 | 495 | 476 | 493 | 2,328,000 | 2,465 |
| 2017-07-28 | 480 | 483 | 476 | 480 | 1,164,000 | 2,400 |
| 2017-07-27 | 483 | 486 | 479 | 480 | 1,114,000 | 2,400 |
| 2017-07-26 | 477 | 480 | 474 | 480 | 816,000 | 2,400 |
| 2017-07-25 | 477 | 478 | 472 | 474 | 393,000 | 2,370 |
| 2017-07-24 | 477 | 477 | 472 | 477 | 478,000 | 2,385 |
| 2017-07-21 | 477 | 483 | 475 | 477 | 993,000 | 2,385 |
| 2017-07-20 | 474 | 476 | 473 | 474 | 406,000 | 2,370 |
| 2017-07-19 | 477 | 477 | 472 | 473 | 427,000 | 2,365 |
| 2017-07-18 | 477 | 477 | 472 | 476 | 543,000 | 2,380 |
| 2017-07-14 | 476 | 480 | 476 | 477 | 573,000 | 2,385 |
| 2017-07-13 | 479 | 479 | 470 | 475 | 840,000 | 2,375 |
| 2017-07-12 | 482 | 487 | 475 | 476 | 1,296,000 | 2,380 |
| 2017-07-11 | 480 | 484 | 478 | 478 | 1,010,000 | 2,390 |
| 2017-07-10 | 472 | 482 | 470 | 480 | 1,772,000 | 2,400 |
| 2017-07-07 | 467 | 473 | 466 | 467 | 1,081,000 | 2,335 |
| 2017-07-06 | 468 | 472 | 466 | 470 | 1,220,000 | 2,350 |
| 2017-07-05 | 469 | 470 | 464 | 468 | 1,240,000 | 2,340 |
| 2017-07-04 | 466 | 469 | 460 | 468 | 1,917,000 | 2,340 |
| 2017-07-03 | 460 | 469 | 458 | 465 | 2,261,000 | 2,325 |
| 2017-06-30 | 451 | 459 | 450 | 459 | 1,780,000 | 2,295 |
| 2017-06-29 | 448 | 459 | 447 | 456 | 1,740,000 | 2,280 |
| 2017-06-28 | 446 | 446 | 442 | 446 | 1,271,000 | 2,230 |
| 2017-06-27 | 442 | 447 | 440 | 445 | 1,137,000 | 2,225 |
| 2017-06-26 | 445 | 446 | 439 | 440 | 1,118,000 | 2,200 |
| 2017-06-23 | 445 | 449 | 443 | 446 | 1,365,000 | 2,230 |
| 2017-06-22 | 438 | 445 | 438 | 442 | 1,152,000 | 2,210 |
| 2017-06-21 | 440 | 442 | 437 | 440 | 1,719,000 | 2,200 |
| 2017-06-20 | 445 | 447 | 442 | 444 | 1,111,000 | 2,220 |
| 2017-06-19 | 433 | 439 | 432 | 439 | 1,180,000 | 2,195 |
| 2017-06-16 | 434 | 438 | 431 | 433 | 2,034,000 | 2,165 |
| 2017-06-15 | 434 | 435 | 426 | 431 | 2,384,000 | 2,155 |
| 2017-06-14 | 446 | 447 | 436 | 437 | 1,282,000 | 2,185 |
| 2017-06-13 | 445 | 446 | 440 | 441 | 1,295,000 | 2,205 |
| 2017-06-12 | 448 | 451 | 444 | 447 | 1,277,000 | 2,235 |
| 2017-06-09 | 452 | 453 | 446 | 448 | 1,710,000 | 2,240 |
| 2017-06-08 | 456 | 458 | 451 | 454 | 1,152,000 | 2,270 |
| 2017-06-07 | 461 | 461 | 452 | 454 | 1,971,000 | 2,270 |
| 2017-06-06 | 463 | 468 | 458 | 459 | 1,837,000 | 2,295 |
| 2017-06-05 | 476 | 477 | 464 | 465 | 1,423,000 | 2,325 |
| 2017-06-02 | 467 | 482 | 465 | 475 | 2,506,000 | 2,375 |
| 2017-06-01 | 457 | 463 | 455 | 462 | 1,424,000 | 2,310 |
| 2017-05-31 | 466 | 466 | 455 | 460 | 1,793,000 | 2,300 |
| 2017-05-30 | 470 | 470 | 457 | 465 | 1,446,000 | 2,325 |
| 2017-05-29 | 471 | 471 | 464 | 468 | 1,305,000 | 2,340 |
| 2017-05-26 | 473 | 480 | 467 | 474 | 1,399,000 | 2,370 |
| 2017-05-25 | 473 | 476 | 464 | 473 | 1,801,000 | 2,365 |
| 2017-05-24 | 458 | 473 | 457 | 469 | 1,515,000 | 2,345 |
| 2017-05-23 | 465 | 467 | 453 | 455 | 1,066,000 | 2,275 |
| 2017-05-22 | 463 | 465 | 459 | 464 | 803,000 | 2,320 |
| 2017-05-19 | 456 | 461 | 456 | 460 | 775,000 | 2,300 |
| 2017-05-18 | 454 | 458 | 446 | 454 | 1,888,000 | 2,270 |
| 2017-05-17 | 467 | 470 | 466 | 470 | 833,000 | 2,350 |
| 2017-05-16 | 478 | 478 | 467 | 471 | 1,039,000 | 2,355 |
| 2017-05-15 | 479 | 482 | 474 | 475 | 1,417,000 | 2,375 |
| 2017-05-12 | 476 | 487 | 474 | 484 | 1,570,000 | 2,420 |
| 2017-05-11 | 496 | 496 | 468 | 476 | 3,313,000 | 2,380 |
| 2017-05-10 | 492 | 499 | 487 | 497 | 1,586,000 | 2,485 |
| 2017-05-09 | 491 | 492 | 484 | 488 | 1,054,000 | 2,440 |
| 2017-05-08 | 482 | 490 | 477 | 488 | 2,151,000 | 2,440 |
| 2017-05-02 | 469 | 479 | 469 | 476 | 1,305,000 | 2,380 |
| 2017-05-01 | 469 | 469 | 464 | 466 | 694,000 | 2,330 |
| 2017-04-28 | 466 | 471 | 464 | 464 | 1,167,000 | 2,320 |
| 2017-04-27 | 467 | 467 | 460 | 463 | 772,000 | 2,315 |
| 2017-04-26 | 464 | 468 | 461 | 468 | 1,046,000 | 2,340 |
| 2017-04-25 | 452 | 459 | 448 | 457 | 1,074,000 | 2,285 |
| 2017-04-24 | 458 | 459 | 448 | 450 | 937,000 | 2,250 |
| 2017-04-21 | 450 | 453 | 445 | 452 | 1,012,000 | 2,260 |
| 2017-04-20 | 442 | 449 | 440 | 444 | 747,000 | 2,220 |
| 2017-04-19 | 444 | 445 | 440 | 442 | 842,000 | 2,210 |
| 2017-04-18 | 442 | 446 | 441 | 444 | 1,088,000 | 2,220 |
| 2017-04-17 | 434 | 442 | 433 | 435 | 903,000 | 2,175 |
| 2017-04-14 | 432 | 442 | 428 | 439 | 1,551,000 | 2,195 |
| 2017-04-13 | 430 | 440 | 424 | 440 | 3,011,000 | 2,200 |
| 2017-04-12 | 442 | 444 | 437 | 444 | 1,497,000 | 2,220 |
| 2017-04-11 | 459 | 460 | 445 | 450 | 1,806,000 | 2,250 |
| 2017-04-10 | 455 | 461 | 452 | 461 | 1,484,000 | 2,305 |
| 2017-04-07 | 449 | 454 | 444 | 450 | 1,482,000 | 2,250 |
| 2017-04-06 | 449 | 449 | 442 | 445 | 1,303,000 | 2,225 |
| 2017-04-05 | 443 | 451 | 443 | 450 | 1,662,000 | 2,250 |
| 2017-04-04 | 455 | 455 | 437 | 444 | 2,590,000 | 2,220 |
| 2017-04-03 | 454 | 461 | 450 | 457 | 1,173,000 | 2,285 |
| 2017-03-31 | 457 | 465 | 454 | 454 | 1,750,000 | 2,270 |
| 2017-03-30 | 459 | 462 | 454 | 457 | 1,240,000 | 2,285 |
| 2017-03-29 | 472 | 475 | 459 | 460 | 1,528,000 | 2,300 |
| 2017-03-28 | 470 | 474 | 467 | 472 | 2,351,000 | 2,360 |
| 2017-03-27 | 476 | 477 | 468 | 473 | 1,555,000 | 2,365 |
| 2017-03-24 | 486 | 489 | 475 | 481 | 2,688,000 | 2,405 |
| 2017-03-23 | 481 | 493 | 481 | 490 | 1,652,000 | 2,450 |
| 2017-03-22 | 490 | 492 | 485 | 485 | 1,824,000 | 2,425 |
| 2017-03-21 | 508 | 509 | 500 | 506 | 1,527,000 | 2,530 |
| 2017-03-17 | 511 | 515 | 510 | 512 | 927,000 | 2,560 |
| 2017-03-16 | 512 | 516 | 508 | 515 | 891,000 | 2,575 |
| 2017-03-15 | 511 | 514 | 504 | 513 | 978,000 | 2,565 |
| 2017-03-14 | 517 | 521 | 511 | 515 | 1,152,000 | 2,575 |
| 2017-03-13 | 520 | 522 | 515 | 520 | 1,408,000 | 2,600 |
| 2017-03-10 | 518 | 522 | 511 | 515 | 1,802,000 | 2,575 |
| 2017-03-09 | 510 | 523 | 509 | 514 | 2,316,000 | 2,570 |
| 2017-03-08 | 508 | 512 | 505 | 509 | 1,948,000 | 2,545 |
| 2017-03-07 | 500 | 509 | 500 | 503 | 1,672,000 | 2,515 |
| 2017-03-06 | 491 | 503 | 489 | 499 | 1,948,000 | 2,495 |
| 2017-03-03 | 488 | 494 | 488 | 490 | 1,492,000 | 2,450 |
| 2017-03-02 | 490 | 494 | 489 | 490 | 1,509,000 | 2,450 |
| 2017-03-01 | 488 | 488 | 476 | 482 | 1,690,000 | 2,410 |
| 2017-02-28 | 473 | 489 | 472 | 481 | 2,864,000 | 2,405 |
| 2017-02-27 | 478 | 479 | 466 | 468 | 2,627,000 | 2,340 |
| 2017-02-24 | 489 | 490 | 483 | 484 | 2,718,000 | 2,420 |
| 2017-02-23 | 481 | 488 | 479 | 481 | 2,013,000 | 2,405 |
| 2017-02-22 | 474 | 485 | 473 | 479 | 2,940,000 | 2,395 |
| 2017-02-21 | 468 | 473 | 465 | 471 | 1,415,000 | 2,355 |
| 2017-02-20 | 470 | 473 | 461 | 464 | 2,565,000 | 2,320 |
| 2017-02-17 | 450 | 474 | 449 | 470 | 5,748,000 | 2,350 |
| 2017-02-16 | 450 | 452 | 443 | 450 | 3,005,000 | 2,250 |
| 2017-02-15 | 421 | 455 | 421 | 450 | 8,179,000 | 2,250 |
| 2017-02-14 | 425 | 429 | 417 | 419 | 2,034,000 | 2,095 |
| 2017-02-13 | 418 | 420 | 412 | 420 | 2,678,000 | 2,100 |
| 2017-02-10 | 410 | 421 | 408 | 418 | 2,223,000 | 2,090 |
| 2017-02-09 | 404 | 408 | 402 | 405 | 1,383,000 | 2,025 |
| 2017-02-08 | 402 | 407 | 402 | 405 | 1,465,000 | 2,025 |
| 2017-02-07 | 406 | 408 | 401 | 403 | 1,567,000 | 2,015 |
| 2017-02-06 | 410 | 412 | 406 | 409 | 1,212,000 | 2,045 |
| 2017-02-03 | 410 | 412 | 404 | 405 | 2,620,000 | 2,025 |
| 2017-02-02 | 415 | 418 | 409 | 411 | 1,656,000 | 2,055 |
| 2017-02-01 | 409 | 418 | 405 | 416 | 1,750,000 | 2,080 |
| 2017-01-31 | 418 | 418 | 407 | 410 | 2,950,000 | 2,050 |
| 2017-01-30 | 422 | 424 | 421 | 421 | 1,021,000 | 2,105 |
| 2017-01-27 | 420 | 425 | 417 | 425 | 2,242,000 | 2,125 |
| 2017-01-26 | 421 | 423 | 416 | 418 | 1,416,000 | 2,090 |
| 2017-01-25 | 418 | 419 | 411 | 414 | 1,405,000 | 2,070 |
| 2017-01-24 | 408 | 410 | 404 | 407 | 1,569,000 | 2,035 |
| 2017-01-23 | 411 | 413 | 405 | 411 | 1,373,000 | 2,055 |
| 2017-01-20 | 419 | 419 | 413 | 415 | 1,301,000 | 2,075 |
| 2017-01-19 | 413 | 421 | 409 | 420 | 2,789,000 | 2,100 |
| 2017-01-18 | 400 | 408 | 394 | 408 | 1,820,000 | 2,040 |
| 2017-01-17 | 404 | 407 | 400 | 403 | 1,811,000 | 2,015 |
| 2017-01-16 | 415 | 416 | 406 | 409 | 1,845,000 | 2,045 |
| 2017-01-13 | 419 | 425 | 415 | 417 | 2,662,000 | 2,085 |
| 2017-01-12 | 430 | 430 | 421 | 424 | 1,544,000 | 2,120 |
| 2017-01-11 | 429 | 435 | 429 | 430 | 1,412,000 | 2,150 |
| 2017-01-10 | 434 | 439 | 429 | 431 | 1,538,000 | 2,155 |
| 2017-01-06 | 435 | 441 | 434 | 435 | 1,981,000 | 2,175 |
| 2017-01-05 | 444 | 446 | 438 | 443 | 2,385,000 | 2,215 |
| 2017-01-04 | 424 | 444 | 424 | 443 | 3,462,000 | 2,215 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-03-27]1株→1.05株 [2000-03-28]1株→1.05株 [1989-09-26]1株→1.07株
