8059 第一実業(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 | 3,415 | 3,440 | 3,385 | 3,405 | 11,300 | 1,135 |
| 2017-12-28 | 3,400 | 3,430 | 3,400 | 3,420 | 14,600 | 1,140 |
| 2017-12-27 | 3,380 | 3,415 | 3,375 | 3,400 | 14,400 | 1,133.33 |
| 2017-12-26 | 3,385 | 3,440 | 3,330 | 3,340 | 19,600 | 1,113.33 |
| 2017-12-25 | 3,385 | 3,445 | 3,385 | 3,395 | 16,100 | 1,131.67 |
| 2017-12-22 | 3,410 | 3,425 | 3,350 | 3,400 | 14,200 | 1,133.33 |
| 2017-12-21 | 3,390 | 3,430 | 3,385 | 3,410 | 12,700 | 1,136.67 |
| 2017-12-20 | 3,290 | 3,415 | 3,285 | 3,390 | 31,300 | 1,130 |
| 2017-12-19 | 3,320 | 3,325 | 3,260 | 3,290 | 25,700 | 1,096.67 |
| 2017-12-18 | 3,350 | 3,365 | 3,315 | 3,320 | 11,700 | 1,106.67 |
| 2017-12-15 | 3,325 | 3,335 | 3,280 | 3,325 | 18,700 | 1,108.33 |
| 2017-12-14 | 3,330 | 3,350 | 3,315 | 3,350 | 13,900 | 1,116.67 |
| 2017-12-13 | 3,370 | 3,385 | 3,320 | 3,325 | 13,700 | 1,108.33 |
| 2017-12-12 | 3,400 | 3,405 | 3,365 | 3,370 | 19,200 | 1,123.33 |
| 2017-12-11 | 3,410 | 3,425 | 3,370 | 3,405 | 12,400 | 1,135 |
| 2017-12-08 | 3,350 | 3,440 | 3,350 | 3,415 | 20,500 | 1,138.33 |
| 2017-12-07 | 3,360 | 3,425 | 3,360 | 3,415 | 35,200 | 1,138.33 |
| 2017-12-06 | 3,405 | 3,435 | 3,295 | 3,330 | 32,700 | 1,110 |
| 2017-12-05 | 3,350 | 3,420 | 3,345 | 3,420 | 17,900 | 1,140 |
| 2017-12-04 | 3,420 | 3,460 | 3,405 | 3,405 | 13,200 | 1,135 |
| 2017-12-01 | 3,405 | 3,435 | 3,380 | 3,415 | 12,900 | 1,138.33 |
| 2017-11-30 | 3,415 | 3,415 | 3,375 | 3,395 | 19,700 | 1,131.67 |
| 2017-11-29 | 3,435 | 3,470 | 3,410 | 3,415 | 13,000 | 1,138.33 |
| 2017-11-28 | 3,415 | 3,425 | 3,385 | 3,410 | 10,400 | 1,136.67 |
| 2017-11-27 | 3,385 | 3,435 | 3,385 | 3,410 | 20,600 | 1,136.67 |
| 2017-11-24 | 3,430 | 3,440 | 3,360 | 3,415 | 12,600 | 1,138.33 |
| 2017-11-22 | 3,425 | 3,440 | 3,395 | 3,410 | 9,000 | 1,136.67 |
| 2017-11-21 | 3,490 | 3,490 | 3,395 | 3,405 | 27,700 | 1,135 |
| 2017-11-20 | 3,485 | 3,515 | 3,430 | 3,475 | 9,500 | 1,158.33 |
| 2017-11-17 | 3,445 | 3,520 | 3,445 | 3,485 | 28,100 | 1,161.67 |
| 2017-11-16 | 3,335 | 3,490 | 3,280 | 3,470 | 45,300 | 1,156.67 |
| 2017-11-15 | 3,360 | 3,375 | 3,250 | 3,295 | 45,800 | 1,098.33 |
| 2017-11-13 | 3,440 | 3,455 | 3,365 | 3,380 | 32,300 | 1,126.67 |
| 2017-11-10 | 3,460 | 3,525 | 3,440 | 3,450 | 37,100 | 1,150 |
| 2017-11-09 | 3,650 | 3,650 | 3,480 | 3,530 | 65,400 | 1,176.67 |
| 2017-11-08 | 3,670 | 3,675 | 3,630 | 3,650 | 36,300 | 1,216.67 |
| 2017-11-07 | 3,615 | 3,710 | 3,600 | 3,680 | 54,100 | 1,226.67 |
| 2017-11-06 | 3,385 | 3,630 | 3,385 | 3,575 | 77,900 | 1,191.67 |
| 2017-11-02 | 3,295 | 3,400 | 3,275 | 3,360 | 21,900 | 1,120 |
| 2017-11-01 | 3,335 | 3,345 | 3,300 | 3,315 | 11,900 | 1,105 |
| 2017-10-31 | 3,275 | 3,355 | 3,275 | 3,330 | 25,900 | 1,110 |
| 2017-10-30 | 3,255 | 3,280 | 3,235 | 3,275 | 25,900 | 1,091.67 |
| 2017-10-27 | 3,220 | 3,270 | 3,220 | 3,255 | 9,900 | 1,085 |
| 2017-10-26 | 3,215 | 3,225 | 3,210 | 3,210 | 9,200 | 1,070 |
| 2017-10-25 | 3,245 | 3,275 | 3,225 | 3,230 | 18,900 | 1,076.67 |
| 2017-10-24 | 3,200 | 3,255 | 3,200 | 3,245 | 16,500 | 1,081.67 |
| 2017-10-23 | 3,220 | 3,240 | 3,205 | 3,225 | 21,600 | 1,075 |
| 2017-10-20 | 3,205 | 3,215 | 3,190 | 3,200 | 7,200 | 1,066.67 |
| 2017-10-19 | 3,220 | 3,225 | 3,200 | 3,205 | 8,700 | 1,068.33 |
| 2017-10-18 | 3,230 | 3,255 | 3,185 | 3,230 | 15,400 | 1,076.67 |
| 2017-10-17 | 3,200 | 3,250 | 3,200 | 3,230 | 15,400 | 1,076.67 |
| 2017-10-16 | 3,195 | 3,260 | 3,195 | 3,225 | 17,400 | 1,075 |
| 2017-10-13 | 3,180 | 3,245 | 3,165 | 3,190 | 30,100 | 1,063.33 |
| 2017-10-12 | 3,195 | 3,245 | 3,185 | 3,190 | 27,700 | 1,063.33 |
| 2017-10-11 | 3,240 | 3,280 | 3,175 | 3,185 | 31,300 | 1,061.67 |
| 2017-10-10 | 3,235 | 3,245 | 3,200 | 3,245 | 21,600 | 1,081.67 |
| 2017-10-06 | 3,215 | 3,225 | 3,190 | 3,205 | 10,500 | 1,068.33 |
| 2017-10-05 | 3,195 | 3,230 | 3,170 | 3,190 | 15,200 | 1,063.33 |
| 2017-10-04 | 3,210 | 3,220 | 3,185 | 3,190 | 8,400 | 1,063.33 |
| 2017-10-03 | 3,260 | 3,265 | 3,200 | 3,210 | 8,000 | 1,070 |
| 2017-10-02 | 3,300 | 3,300 | 3,205 | 3,225 | 11,300 | 1,075 |
| 2017-09-29 | 3,275 | 3,275 | 3,225 | 3,260 | 15,300 | 1,086.67 |
| 2017-09-28 | 3,210 | 3,265 | 3,180 | 3,265 | 25,600 | 1,088.33 |
| 2017-09-27 | 3,190 | 3,275 | 3,150 | 3,230 | 18,400 | 1,076.67 |
| 2017-09-26 | 635 | 653 | 635 | 653 | 132,000 | 1,088.33 |
| 2017-09-25 | 637 | 647 | 637 | 644 | 92,000 | 1,073.33 |
| 2017-09-22 | 636 | 639 | 631 | 639 | 123,000 | 1,065 |
| 2017-09-21 | 633 | 644 | 613 | 633 | 346,000 | 1,055 |
| 2017-09-20 | 615 | 630 | 613 | 623 | 169,000 | 1,038.33 |
| 2017-09-19 | 604 | 615 | 604 | 615 | 125,000 | 1,025 |
| 2017-09-15 | 584 | 599 | 584 | 597 | 201,000 | 995 |
| 2017-09-14 | 607 | 607 | 581 | 581 | 331,000 | 968.33 |
| 2017-09-13 | 607 | 616 | 607 | 607 | 137,000 | 1,011.67 |
| 2017-09-12 | 596 | 613 | 591 | 603 | 201,000 | 1,005 |
| 2017-09-11 | 588 | 600 | 588 | 593 | 41,000 | 988.33 |
| 2017-09-08 | 590 | 598 | 587 | 591 | 113,000 | 985 |
| 2017-09-07 | 593 | 599 | 591 | 591 | 40,000 | 985 |
| 2017-09-06 | 590 | 595 | 580 | 591 | 141,000 | 985 |
| 2017-09-05 | 611 | 612 | 596 | 597 | 54,000 | 995 |
| 2017-09-04 | 614 | 618 | 602 | 603 | 66,000 | 1,005 |
| 2017-09-01 | 614 | 621 | 607 | 618 | 82,000 | 1,030 |
| 2017-08-31 | 617 | 617 | 609 | 609 | 51,000 | 1,015 |
| 2017-08-30 | 606 | 613 | 599 | 610 | 81,000 | 1,016.67 |
| 2017-08-29 | 600 | 610 | 596 | 606 | 64,000 | 1,010 |
| 2017-08-28 | 609 | 609 | 597 | 600 | 90,000 | 1,000 |
| 2017-08-25 | 595 | 610 | 595 | 609 | 98,000 | 1,015 |
| 2017-08-24 | 593 | 601 | 588 | 595 | 97,000 | 991.67 |
| 2017-08-23 | 604 | 604 | 588 | 589 | 105,000 | 981.67 |
| 2017-08-22 | 598 | 608 | 598 | 604 | 78,000 | 1,006.67 |
| 2017-08-21 | 591 | 604 | 590 | 598 | 113,000 | 996.67 |
| 2017-08-18 | 592 | 595 | 587 | 591 | 85,000 | 985 |
| 2017-08-17 | 590 | 597 | 590 | 592 | 53,000 | 986.67 |
| 2017-08-16 | 594 | 598 | 592 | 592 | 31,000 | 986.67 |
| 2017-08-15 | 596 | 603 | 590 | 590 | 124,000 | 983.33 |
| 2017-08-14 | 604 | 604 | 585 | 586 | 158,000 | 976.67 |
| 2017-08-10 | 610 | 614 | 603 | 608 | 51,000 | 1,013.33 |
| 2017-08-09 | 621 | 621 | 606 | 610 | 121,000 | 1,016.67 |
| 2017-08-08 | 626 | 626 | 611 | 618 | 61,000 | 1,030 |
| 2017-08-07 | 625 | 627 | 614 | 616 | 110,000 | 1,026.67 |
| 2017-08-04 | 617 | 635 | 599 | 615 | 260,000 | 1,025 |
| 2017-08-03 | 612 | 618 | 610 | 614 | 93,000 | 1,023.33 |
| 2017-08-02 | 620 | 624 | 609 | 610 | 339,000 | 1,016.67 |
| 2017-08-01 | 635 | 639 | 609 | 614 | 196,000 | 1,023.33 |
| 2017-07-31 | 644 | 648 | 636 | 640 | 161,000 | 1,066.67 |
| 2017-07-28 | 639 | 639 | 632 | 638 | 106,000 | 1,063.33 |
| 2017-07-27 | 629 | 646 | 629 | 639 | 139,000 | 1,065 |
| 2017-07-26 | 635 | 639 | 628 | 629 | 97,000 | 1,048.33 |
| 2017-07-25 | 636 | 637 | 630 | 632 | 90,000 | 1,053.33 |
| 2017-07-24 | 636 | 638 | 624 | 636 | 115,000 | 1,060 |
| 2017-07-21 | 636 | 636 | 627 | 631 | 86,000 | 1,051.67 |
| 2017-07-20 | 621 | 632 | 621 | 630 | 135,000 | 1,050 |
| 2017-07-19 | 630 | 632 | 623 | 626 | 182,000 | 1,043.33 |
| 2017-07-18 | 637 | 637 | 630 | 635 | 130,000 | 1,058.33 |
| 2017-07-14 | 630 | 642 | 630 | 638 | 117,000 | 1,063.33 |
| 2017-07-13 | 632 | 637 | 629 | 635 | 128,000 | 1,058.33 |
| 2017-07-12 | 633 | 634 | 629 | 631 | 165,000 | 1,051.67 |
| 2017-07-11 | 632 | 633 | 623 | 632 | 157,000 | 1,053.33 |
| 2017-07-10 | 622 | 628 | 615 | 624 | 201,000 | 1,040 |
| 2017-07-07 | 613 | 623 | 612 | 612 | 160,000 | 1,020 |
| 2017-07-06 | 616 | 616 | 609 | 613 | 135,000 | 1,021.67 |
| 2017-07-05 | 615 | 624 | 615 | 620 | 252,000 | 1,033.33 |
| 2017-07-04 | 620 | 622 | 610 | 612 | 178,000 | 1,020 |
| 2017-07-03 | 617 | 619 | 611 | 615 | 163,000 | 1,025 |
| 2017-06-30 | 608 | 620 | 605 | 614 | 302,000 | 1,023.33 |
| 2017-06-29 | 600 | 609 | 594 | 609 | 168,000 | 1,015 |
| 2017-06-28 | 600 | 601 | 592 | 592 | 108,000 | 986.67 |
| 2017-06-27 | 594 | 603 | 594 | 600 | 122,000 | 1,000 |
| 2017-06-26 | 597 | 597 | 593 | 594 | 76,000 | 990 |
| 2017-06-23 | 592 | 593 | 590 | 590 | 96,000 | 983.33 |
| 2017-06-22 | 594 | 595 | 590 | 591 | 119,000 | 985 |
| 2017-06-21 | 598 | 600 | 591 | 591 | 119,000 | 985 |
| 2017-06-20 | 599 | 599 | 594 | 596 | 127,000 | 993.33 |
| 2017-06-19 | 592 | 597 | 592 | 593 | 144,000 | 988.33 |
| 2017-06-16 | 596 | 603 | 590 | 594 | 378,000 | 990 |
| 2017-06-15 | 591 | 599 | 591 | 594 | 142,000 | 990 |
| 2017-06-14 | 605 | 608 | 591 | 591 | 400,000 | 985 |
| 2017-06-13 | 614 | 615 | 605 | 607 | 194,000 | 1,011.67 |
| 2017-06-12 | 609 | 616 | 609 | 614 | 116,000 | 1,023.33 |
| 2017-06-09 | 600 | 609 | 600 | 606 | 263,000 | 1,010 |
| 2017-06-08 | 611 | 617 | 607 | 610 | 255,000 | 1,016.67 |
| 2017-06-07 | 604 | 610 | 601 | 608 | 169,000 | 1,013.33 |
| 2017-06-06 | 606 | 611 | 603 | 603 | 237,000 | 1,005 |
| 2017-06-05 | 621 | 625 | 609 | 610 | 261,000 | 1,016.67 |
| 2017-06-02 | 613 | 625 | 612 | 625 | 220,000 | 1,041.67 |
| 2017-06-01 | 610 | 620 | 610 | 615 | 149,000 | 1,025 |
| 2017-05-31 | 621 | 621 | 610 | 610 | 263,000 | 1,016.67 |
| 2017-05-30 | 616 | 627 | 612 | 626 | 183,000 | 1,043.33 |
| 2017-05-29 | 633 | 633 | 616 | 617 | 188,000 | 1,028.33 |
| 2017-05-26 | 638 | 640 | 627 | 628 | 186,000 | 1,046.67 |
| 2017-05-25 | 664 | 664 | 643 | 644 | 181,000 | 1,073.33 |
| 2017-05-24 | 655 | 664 | 655 | 662 | 187,000 | 1,103.33 |
| 2017-05-23 | 652 | 665 | 652 | 659 | 270,000 | 1,098.33 |
| 2017-05-22 | 645 | 652 | 639 | 646 | 168,000 | 1,076.67 |
| 2017-05-19 | 641 | 645 | 630 | 645 | 163,000 | 1,075 |
| 2017-05-18 | 642 | 643 | 634 | 635 | 194,000 | 1,058.33 |
| 2017-05-17 | 651 | 654 | 647 | 652 | 239,000 | 1,086.67 |
| 2017-05-16 | 656 | 659 | 651 | 659 | 198,000 | 1,098.33 |
| 2017-05-15 | 655 | 655 | 652 | 653 | 227,000 | 1,088.33 |
| 2017-05-12 | 715 | 715 | 650 | 652 | 593,000 | 1,086.67 |
| 2017-05-11 | 735 | 738 | 729 | 729 | 177,000 | 1,215 |
| 2017-05-10 | 730 | 738 | 729 | 733 | 111,000 | 1,221.67 |
| 2017-05-09 | 736 | 744 | 730 | 736 | 139,000 | 1,226.67 |
| 2017-05-08 | 718 | 742 | 715 | 736 | 177,000 | 1,226.67 |
| 2017-05-02 | 710 | 712 | 705 | 709 | 57,000 | 1,181.67 |
| 2017-05-01 | 700 | 710 | 698 | 710 | 38,000 | 1,183.33 |
| 2017-04-28 | 692 | 703 | 692 | 700 | 92,000 | 1,166.67 |
| 2017-04-27 | 701 | 701 | 693 | 693 | 57,000 | 1,155 |
| 2017-04-26 | 700 | 713 | 696 | 699 | 79,000 | 1,165 |
| 2017-04-25 | 683 | 700 | 683 | 696 | 112,000 | 1,160 |
| 2017-04-24 | 685 | 689 | 676 | 683 | 104,000 | 1,138.33 |
| 2017-04-21 | 670 | 681 | 670 | 679 | 77,000 | 1,131.67 |
| 2017-04-20 | 663 | 675 | 662 | 668 | 121,000 | 1,113.33 |
| 2017-04-19 | 674 | 674 | 661 | 665 | 91,000 | 1,108.33 |
| 2017-04-18 | 670 | 684 | 668 | 670 | 61,000 | 1,116.67 |
| 2017-04-17 | 672 | 672 | 660 | 667 | 61,000 | 1,111.67 |
| 2017-04-14 | 674 | 674 | 667 | 669 | 64,000 | 1,115 |
| 2017-04-13 | 675 | 676 | 661 | 673 | 105,000 | 1,121.67 |
| 2017-04-12 | 686 | 692 | 676 | 677 | 43,000 | 1,128.33 |
| 2017-04-11 | 691 | 703 | 686 | 698 | 99,000 | 1,163.33 |
| 2017-04-10 | 683 | 708 | 683 | 701 | 94,000 | 1,168.33 |
| 2017-04-07 | 688 | 692 | 677 | 682 | 156,000 | 1,136.67 |
| 2017-04-06 | 689 | 689 | 669 | 675 | 148,000 | 1,125 |
| 2017-04-05 | 695 | 698 | 688 | 689 | 122,000 | 1,148.33 |
| 2017-04-04 | 714 | 714 | 691 | 702 | 145,000 | 1,170 |
| 2017-04-03 | 702 | 710 | 696 | 709 | 126,000 | 1,181.67 |
| 2017-03-31 | 721 | 727 | 696 | 697 | 145,000 | 1,161.67 |
| 2017-03-30 | 720 | 726 | 713 | 716 | 80,000 | 1,193.33 |
| 2017-03-29 | 725 | 731 | 717 | 730 | 109,000 | 1,216.67 |
| 2017-03-28 | 750 | 750 | 721 | 728 | 193,000 | 1,213.33 |
| 2017-03-27 | 713 | 732 | 713 | 715 | 105,000 | 1,191.67 |
| 2017-03-24 | 720 | 735 | 710 | 722 | 88,000 | 1,203.33 |
| 2017-03-23 | 708 | 713 | 704 | 710 | 204,000 | 1,183.33 |
| 2017-03-22 | 722 | 732 | 712 | 713 | 186,000 | 1,188.33 |
| 2017-03-21 | 727 | 737 | 722 | 736 | 189,000 | 1,226.67 |
| 2017-03-17 | 732 | 732 | 725 | 731 | 145,000 | 1,218.33 |
| 2017-03-16 | 733 | 735 | 727 | 728 | 102,000 | 1,213.33 |
| 2017-03-15 | 742 | 743 | 731 | 733 | 84,000 | 1,221.67 |
| 2017-03-14 | 734 | 747 | 734 | 744 | 104,000 | 1,240 |
| 2017-03-13 | 743 | 746 | 733 | 734 | 133,000 | 1,223.33 |
| 2017-03-10 | 756 | 757 | 746 | 753 | 224,000 | 1,255 |
| 2017-03-09 | 736 | 746 | 736 | 743 | 88,000 | 1,238.33 |
| 2017-03-08 | 745 | 745 | 726 | 740 | 183,000 | 1,233.33 |
| 2017-03-07 | 747 | 749 | 743 | 744 | 104,000 | 1,240 |
| 2017-03-06 | 754 | 754 | 739 | 744 | 212,000 | 1,240 |
| 2017-03-03 | 765 | 766 | 751 | 755 | 148,000 | 1,258.33 |
| 2017-03-02 | 777 | 782 | 762 | 765 | 209,000 | 1,275 |
| 2017-03-01 | 758 | 769 | 754 | 769 | 351,000 | 1,281.67 |
| 2017-02-28 | 760 | 774 | 758 | 758 | 190,000 | 1,263.33 |
| 2017-02-27 | 768 | 769 | 753 | 760 | 144,000 | 1,266.67 |
| 2017-02-24 | 776 | 777 | 768 | 769 | 165,000 | 1,281.67 |
| 2017-02-23 | 783 | 784 | 767 | 772 | 146,000 | 1,286.67 |
| 2017-02-22 | 782 | 782 | 772 | 778 | 232,000 | 1,296.67 |
| 2017-02-21 | 783 | 785 | 775 | 778 | 99,000 | 1,296.67 |
| 2017-02-20 | 772 | 790 | 763 | 783 | 282,000 | 1,305 |
| 2017-02-17 | 781 | 781 | 769 | 772 | 194,000 | 1,286.67 |
| 2017-02-16 | 760 | 788 | 760 | 786 | 366,000 | 1,310 |
| 2017-02-15 | 745 | 758 | 745 | 758 | 205,000 | 1,263.33 |
| 2017-02-14 | 735 | 751 | 735 | 742 | 245,000 | 1,236.67 |
| 2017-02-13 | 726 | 742 | 726 | 739 | 282,000 | 1,231.67 |
| 2017-02-10 | 734 | 734 | 720 | 726 | 389,000 | 1,210 |
| 2017-02-09 | 734 | 743 | 730 | 733 | 219,000 | 1,221.67 |
| 2017-02-08 | 727 | 743 | 723 | 734 | 540,000 | 1,223.33 |
| 2017-02-07 | 706 | 732 | 706 | 723 | 498,000 | 1,205 |
| 2017-02-06 | 700 | 723 | 694 | 706 | 330,000 | 1,176.67 |
| 2017-02-03 | 690 | 707 | 686 | 692 | 223,000 | 1,153.33 |
| 2017-02-02 | 693 | 695 | 687 | 687 | 121,000 | 1,145 |
| 2017-02-01 | 679 | 696 | 672 | 695 | 234,000 | 1,158.33 |
| 2017-01-31 | 685 | 694 | 679 | 680 | 155,000 | 1,133.33 |
| 2017-01-30 | 686 | 699 | 680 | 694 | 137,000 | 1,156.67 |
| 2017-01-27 | 677 | 692 | 673 | 686 | 240,000 | 1,143.33 |
| 2017-01-26 | 674 | 679 | 674 | 676 | 95,000 | 1,126.67 |
| 2017-01-25 | 677 | 677 | 671 | 674 | 109,000 | 1,123.33 |
| 2017-01-24 | 677 | 680 | 665 | 675 | 155,000 | 1,125 |
| 2017-01-23 | 667 | 692 | 661 | 685 | 335,000 | 1,141.67 |
| 2017-01-20 | 675 | 675 | 663 | 668 | 200,000 | 1,113.33 |
| 2017-01-19 | 677 | 688 | 670 | 685 | 229,000 | 1,141.67 |
| 2017-01-18 | 662 | 686 | 659 | 683 | 268,000 | 1,138.33 |
| 2017-01-17 | 669 | 671 | 655 | 662 | 159,000 | 1,103.33 |
| 2017-01-16 | 699 | 699 | 661 | 667 | 228,000 | 1,111.67 |
| 2017-01-13 | 700 | 704 | 691 | 702 | 147,000 | 1,170 |
| 2017-01-12 | 695 | 709 | 688 | 705 | 277,000 | 1,175 |
| 2017-01-11 | 693 | 699 | 682 | 696 | 187,000 | 1,160 |
| 2017-01-10 | 685 | 700 | 675 | 699 | 231,000 | 1,165 |
| 2017-01-06 | 688 | 688 | 678 | 685 | 105,000 | 1,141.67 |
| 2017-01-05 | 695 | 696 | 685 | 693 | 190,000 | 1,155 |
| 2017-01-04 | 668 | 695 | 668 | 695 | 205,000 | 1,158.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株
