8097 三愛オブリ(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 | 1,596 | 1,645 | 1,558 | 1,641 | 39,400 | 1,641 |
| 2017-12-28 | 1,651 | 1,651 | 1,631 | 1,636 | 29,500 | 1,636 |
| 2017-12-27 | 1,627 | 1,657 | 1,626 | 1,654 | 46,900 | 1,654 |
| 2017-12-26 | 1,638 | 1,642 | 1,617 | 1,624 | 34,300 | 1,624 |
| 2017-12-25 | 1,637 | 1,641 | 1,617 | 1,638 | 34,400 | 1,638 |
| 2017-12-22 | 1,620 | 1,645 | 1,620 | 1,624 | 59,000 | 1,624 |
| 2017-12-21 | 1,605 | 1,625 | 1,597 | 1,620 | 40,100 | 1,620 |
| 2017-12-20 | 1,578 | 1,606 | 1,576 | 1,605 | 40,300 | 1,605 |
| 2017-12-19 | 1,579 | 1,590 | 1,560 | 1,582 | 42,500 | 1,582 |
| 2017-12-18 | 1,663 | 1,663 | 1,574 | 1,576 | 110,900 | 1,576 |
| 2017-12-15 | 1,621 | 1,687 | 1,614 | 1,675 | 149,100 | 1,675 |
| 2017-12-14 | 1,590 | 1,621 | 1,587 | 1,618 | 102,800 | 1,618 |
| 2017-12-13 | 1,568 | 1,576 | 1,555 | 1,569 | 57,300 | 1,569 |
| 2017-12-12 | 1,560 | 1,584 | 1,560 | 1,565 | 51,700 | 1,565 |
| 2017-12-11 | 1,590 | 1,595 | 1,510 | 1,558 | 68,400 | 1,558 |
| 2017-12-08 | 1,518 | 1,601 | 1,518 | 1,598 | 109,600 | 1,598 |
| 2017-12-07 | 1,537 | 1,577 | 1,537 | 1,558 | 68,800 | 1,558 |
| 2017-12-06 | 1,553 | 1,569 | 1,533 | 1,540 | 94,200 | 1,540 |
| 2017-12-05 | 1,553 | 1,555 | 1,538 | 1,552 | 91,900 | 1,552 |
| 2017-12-04 | 1,618 | 1,622 | 1,576 | 1,577 | 55,100 | 1,577 |
| 2017-12-01 | 1,606 | 1,623 | 1,602 | 1,613 | 66,800 | 1,613 |
| 2017-11-30 | 1,600 | 1,611 | 1,569 | 1,608 | 107,100 | 1,608 |
| 2017-11-29 | 1,568 | 1,591 | 1,563 | 1,586 | 52,500 | 1,586 |
| 2017-11-28 | 1,595 | 1,595 | 1,570 | 1,575 | 49,000 | 1,575 |
| 2017-11-27 | 1,636 | 1,638 | 1,586 | 1,595 | 67,200 | 1,595 |
| 2017-11-24 | 1,570 | 1,604 | 1,546 | 1,596 | 90,500 | 1,596 |
| 2017-11-22 | 1,524 | 1,584 | 1,524 | 1,572 | 141,700 | 1,572 |
| 2017-11-21 | 1,494 | 1,520 | 1,492 | 1,508 | 80,000 | 1,508 |
| 2017-11-20 | 1,442 | 1,487 | 1,430 | 1,476 | 87,600 | 1,476 |
| 2017-11-17 | 1,470 | 1,494 | 1,450 | 1,453 | 133,000 | 1,453 |
| 2017-11-16 | 1,431 | 1,494 | 1,417 | 1,472 | 153,200 | 1,472 |
| 2017-11-15 | 1,448 | 1,518 | 1,432 | 1,461 | 225,100 | 1,461 |
| 2017-11-13 | 1,400 | 1,419 | 1,383 | 1,405 | 76,500 | 1,405 |
| 2017-11-10 | 1,352 | 1,410 | 1,352 | 1,400 | 103,100 | 1,400 |
| 2017-11-09 | 1,362 | 1,384 | 1,352 | 1,370 | 132,700 | 1,370 |
| 2017-11-08 | 1,361 | 1,361 | 1,343 | 1,355 | 77,000 | 1,355 |
| 2017-11-07 | 1,350 | 1,370 | 1,332 | 1,369 | 79,800 | 1,369 |
| 2017-11-06 | 1,364 | 1,376 | 1,351 | 1,353 | 67,200 | 1,353 |
| 2017-11-02 | 1,352 | 1,373 | 1,335 | 1,364 | 93,600 | 1,364 |
| 2017-11-01 | 1,356 | 1,358 | 1,341 | 1,349 | 69,700 | 1,349 |
| 2017-10-31 | 1,355 | 1,366 | 1,346 | 1,346 | 44,200 | 1,346 |
| 2017-10-30 | 1,361 | 1,372 | 1,352 | 1,358 | 114,600 | 1,358 |
| 2017-10-27 | 1,364 | 1,372 | 1,350 | 1,369 | 58,000 | 1,369 |
| 2017-10-26 | 1,332 | 1,361 | 1,328 | 1,357 | 53,100 | 1,357 |
| 2017-10-25 | 1,338 | 1,351 | 1,334 | 1,336 | 52,000 | 1,336 |
| 2017-10-24 | 1,313 | 1,339 | 1,313 | 1,335 | 52,300 | 1,335 |
| 2017-10-23 | 1,311 | 1,320 | 1,299 | 1,315 | 50,200 | 1,315 |
| 2017-10-20 | 1,294 | 1,309 | 1,287 | 1,301 | 51,900 | 1,301 |
| 2017-10-19 | 1,321 | 1,321 | 1,298 | 1,301 | 43,200 | 1,301 |
| 2017-10-18 | 1,321 | 1,323 | 1,303 | 1,316 | 41,900 | 1,316 |
| 2017-10-17 | 1,339 | 1,340 | 1,315 | 1,321 | 48,900 | 1,321 |
| 2017-10-16 | 1,329 | 1,361 | 1,326 | 1,333 | 99,300 | 1,333 |
| 2017-10-13 | 1,324 | 1,340 | 1,316 | 1,330 | 106,000 | 1,330 |
| 2017-10-12 | 1,313 | 1,348 | 1,308 | 1,326 | 43,800 | 1,326 |
| 2017-10-11 | 1,294 | 1,313 | 1,281 | 1,310 | 77,000 | 1,310 |
| 2017-10-10 | 1,278 | 1,294 | 1,277 | 1,294 | 50,200 | 1,294 |
| 2017-10-06 | 1,289 | 1,292 | 1,272 | 1,274 | 26,600 | 1,274 |
| 2017-10-05 | 1,267 | 1,285 | 1,267 | 1,282 | 56,900 | 1,282 |
| 2017-10-04 | 1,261 | 1,276 | 1,261 | 1,267 | 56,900 | 1,267 |
| 2017-10-03 | 1,248 | 1,259 | 1,227 | 1,254 | 83,700 | 1,254 |
| 2017-10-02 | 1,247 | 1,247 | 1,230 | 1,242 | 58,400 | 1,242 |
| 2017-09-29 | 1,250 | 1,255 | 1,236 | 1,247 | 83,900 | 1,247 |
| 2017-09-28 | 1,251 | 1,259 | 1,243 | 1,251 | 104,300 | 1,251 |
| 2017-09-27 | 1,250 | 1,253 | 1,236 | 1,245 | 61,600 | 1,245 |
| 2017-09-26 | 1,231 | 1,254 | 1,228 | 1,245 | 116,600 | 1,245 |
| 2017-09-25 | 1,233 | 1,238 | 1,226 | 1,232 | 61,600 | 1,232 |
| 2017-09-22 | 1,245 | 1,245 | 1,222 | 1,227 | 74,900 | 1,227 |
| 2017-09-21 | 1,250 | 1,264 | 1,234 | 1,239 | 81,700 | 1,239 |
| 2017-09-20 | 1,262 | 1,262 | 1,234 | 1,244 | 108,100 | 1,244 |
| 2017-09-19 | 1,223 | 1,263 | 1,223 | 1,254 | 143,200 | 1,254 |
| 2017-09-15 | 1,205 | 1,213 | 1,186 | 1,208 | 198,700 | 1,208 |
| 2017-09-14 | 1,220 | 1,225 | 1,207 | 1,212 | 46,900 | 1,212 |
| 2017-09-13 | 1,209 | 1,223 | 1,204 | 1,217 | 54,800 | 1,217 |
| 2017-09-12 | 1,200 | 1,212 | 1,181 | 1,209 | 72,200 | 1,209 |
| 2017-09-11 | 1,200 | 1,200 | 1,177 | 1,178 | 40,800 | 1,178 |
| 2017-09-08 | 1,175 | 1,187 | 1,168 | 1,177 | 118,100 | 1,177 |
| 2017-09-07 | 1,193 | 1,195 | 1,181 | 1,191 | 55,400 | 1,191 |
| 2017-09-06 | 1,177 | 1,184 | 1,156 | 1,179 | 87,900 | 1,179 |
| 2017-09-05 | 1,196 | 1,196 | 1,172 | 1,177 | 88,500 | 1,177 |
| 2017-09-04 | 1,228 | 1,228 | 1,186 | 1,190 | 89,100 | 1,190 |
| 2017-09-01 | 1,230 | 1,234 | 1,220 | 1,228 | 84,000 | 1,228 |
| 2017-08-31 | 1,225 | 1,226 | 1,212 | 1,222 | 57,600 | 1,222 |
| 2017-08-30 | 1,231 | 1,231 | 1,215 | 1,221 | 62,600 | 1,221 |
| 2017-08-29 | 1,222 | 1,232 | 1,213 | 1,225 | 53,600 | 1,225 |
| 2017-08-28 | 1,230 | 1,244 | 1,215 | 1,229 | 114,700 | 1,229 |
| 2017-08-25 | 1,210 | 1,241 | 1,210 | 1,230 | 110,100 | 1,230 |
| 2017-08-24 | 1,188 | 1,214 | 1,188 | 1,211 | 60,000 | 1,211 |
| 2017-08-23 | 1,190 | 1,190 | 1,177 | 1,187 | 51,000 | 1,187 |
| 2017-08-22 | 1,191 | 1,191 | 1,178 | 1,181 | 30,800 | 1,181 |
| 2017-08-21 | 1,182 | 1,197 | 1,172 | 1,195 | 52,200 | 1,195 |
| 2017-08-18 | 1,169 | 1,177 | 1,157 | 1,169 | 75,300 | 1,169 |
| 2017-08-17 | 1,189 | 1,195 | 1,174 | 1,187 | 61,400 | 1,187 |
| 2017-08-16 | 1,183 | 1,197 | 1,176 | 1,189 | 99,400 | 1,189 |
| 2017-08-15 | 1,200 | 1,215 | 1,166 | 1,183 | 126,200 | 1,183 |
| 2017-08-14 | 1,195 | 1,196 | 1,171 | 1,181 | 94,000 | 1,181 |
| 2017-08-10 | 1,184 | 1,214 | 1,184 | 1,214 | 90,300 | 1,214 |
| 2017-08-09 | 1,198 | 1,248 | 1,183 | 1,200 | 152,400 | 1,200 |
| 2017-08-08 | 1,170 | 1,170 | 1,149 | 1,168 | 54,100 | 1,168 |
| 2017-08-07 | 1,161 | 1,188 | 1,158 | 1,185 | 103,600 | 1,185 |
| 2017-08-04 | 1,141 | 1,154 | 1,132 | 1,149 | 35,000 | 1,149 |
| 2017-08-03 | 1,125 | 1,144 | 1,123 | 1,144 | 55,700 | 1,144 |
| 2017-08-02 | 1,123 | 1,137 | 1,113 | 1,125 | 83,900 | 1,125 |
| 2017-08-01 | 1,119 | 1,125 | 1,099 | 1,118 | 86,100 | 1,118 |
| 2017-07-31 | 1,134 | 1,144 | 1,103 | 1,121 | 100,200 | 1,121 |
| 2017-07-28 | 1,157 | 1,161 | 1,144 | 1,152 | 51,800 | 1,152 |
| 2017-07-27 | 1,165 | 1,167 | 1,153 | 1,155 | 46,600 | 1,155 |
| 2017-07-26 | 1,175 | 1,176 | 1,156 | 1,165 | 53,600 | 1,165 |
| 2017-07-25 | 1,173 | 1,174 | 1,158 | 1,168 | 48,400 | 1,168 |
| 2017-07-24 | 1,170 | 1,178 | 1,162 | 1,175 | 62,500 | 1,175 |
| 2017-07-21 | 1,172 | 1,180 | 1,166 | 1,180 | 66,000 | 1,180 |
| 2017-07-20 | 1,161 | 1,178 | 1,158 | 1,173 | 60,700 | 1,173 |
| 2017-07-19 | 1,168 | 1,175 | 1,151 | 1,156 | 64,800 | 1,156 |
| 2017-07-18 | 1,157 | 1,170 | 1,154 | 1,166 | 50,700 | 1,166 |
| 2017-07-14 | 1,148 | 1,159 | 1,143 | 1,158 | 48,000 | 1,158 |
| 2017-07-13 | 1,140 | 1,148 | 1,131 | 1,147 | 47,100 | 1,147 |
| 2017-07-12 | 1,143 | 1,143 | 1,133 | 1,139 | 60,800 | 1,139 |
| 2017-07-11 | 1,141 | 1,154 | 1,141 | 1,145 | 39,500 | 1,145 |
| 2017-07-10 | 1,153 | 1,153 | 1,140 | 1,141 | 54,700 | 1,141 |
| 2017-07-07 | 1,131 | 1,159 | 1,126 | 1,147 | 92,700 | 1,147 |
| 2017-07-06 | 1,156 | 1,160 | 1,141 | 1,152 | 79,100 | 1,152 |
| 2017-07-05 | 1,136 | 1,160 | 1,136 | 1,157 | 161,200 | 1,157 |
| 2017-07-04 | 1,155 | 1,158 | 1,133 | 1,143 | 183,600 | 1,143 |
| 2017-07-03 | 1,147 | 1,157 | 1,143 | 1,149 | 71,700 | 1,149 |
| 2017-06-30 | 1,123 | 1,149 | 1,117 | 1,147 | 100,200 | 1,147 |
| 2017-06-29 | 1,125 | 1,135 | 1,125 | 1,132 | 67,000 | 1,132 |
| 2017-06-28 | 1,086 | 1,130 | 1,086 | 1,115 | 119,000 | 1,115 |
| 2017-06-27 | 1,087 | 1,095 | 1,084 | 1,090 | 70,100 | 1,090 |
| 2017-06-26 | 1,088 | 1,094 | 1,076 | 1,087 | 73,600 | 1,087 |
| 2017-06-23 | 1,074 | 1,087 | 1,067 | 1,076 | 241,800 | 1,076 |
| 2017-06-22 | 1,070 | 1,075 | 1,059 | 1,069 | 74,000 | 1,069 |
| 2017-06-21 | 1,080 | 1,098 | 1,068 | 1,073 | 94,900 | 1,073 |
| 2017-06-20 | 1,080 | 1,108 | 1,075 | 1,097 | 92,600 | 1,097 |
| 2017-06-19 | 1,100 | 1,107 | 1,084 | 1,090 | 54,800 | 1,090 |
| 2017-06-16 | 1,082 | 1,110 | 1,082 | 1,110 | 80,900 | 1,110 |
| 2017-06-15 | 1,100 | 1,105 | 1,073 | 1,084 | 57,200 | 1,084 |
| 2017-06-14 | 1,090 | 1,116 | 1,090 | 1,103 | 102,700 | 1,103 |
| 2017-06-13 | 1,059 | 1,093 | 1,059 | 1,085 | 68,000 | 1,085 |
| 2017-06-12 | 1,048 | 1,067 | 1,048 | 1,063 | 38,100 | 1,063 |
| 2017-06-09 | 1,043 | 1,065 | 1,032 | 1,052 | 83,400 | 1,052 |
| 2017-06-08 | 1,061 | 1,063 | 1,041 | 1,042 | 106,400 | 1,042 |
| 2017-06-07 | 1,060 | 1,078 | 1,056 | 1,076 | 100,100 | 1,076 |
| 2017-06-06 | 1,077 | 1,079 | 1,055 | 1,062 | 111,100 | 1,062 |
| 2017-06-05 | 1,057 | 1,074 | 1,039 | 1,067 | 68,900 | 1,067 |
| 2017-06-02 | 1,026 | 1,074 | 1,026 | 1,074 | 104,200 | 1,074 |
| 2017-06-01 | 1,000 | 1,027 | 998 | 1,026 | 51,200 | 1,026 |
| 2017-05-31 | 1,013 | 1,013 | 991 | 996 | 120,700 | 996 |
| 2017-05-30 | 1,009 | 1,019 | 999 | 1,014 | 57,400 | 1,014 |
| 2017-05-29 | 1,028 | 1,036 | 1,010 | 1,011 | 72,100 | 1,011 |
| 2017-05-26 | 1,069 | 1,069 | 1,022 | 1,026 | 67,400 | 1,026 |
| 2017-05-25 | 1,056 | 1,085 | 1,045 | 1,083 | 100,400 | 1,083 |
| 2017-05-24 | 1,049 | 1,061 | 1,045 | 1,058 | 91,100 | 1,058 |
| 2017-05-23 | 1,035 | 1,048 | 1,032 | 1,041 | 95,800 | 1,041 |
| 2017-05-22 | 1,034 | 1,040 | 1,025 | 1,032 | 42,500 | 1,032 |
| 2017-05-19 | 1,004 | 1,025 | 996 | 1,021 | 56,200 | 1,021 |
| 2017-05-18 | 1,000 | 1,012 | 991 | 1,002 | 63,900 | 1,002 |
| 2017-05-17 | 1,005 | 1,016 | 1,002 | 1,011 | 89,100 | 1,011 |
| 2017-05-16 | 999 | 1,017 | 999 | 1,016 | 73,200 | 1,016 |
| 2017-05-15 | 979 | 1,010 | 979 | 1,001 | 98,100 | 1,001 |
| 2017-05-12 | 1,030 | 1,041 | 1,006 | 1,039 | 94,500 | 1,039 |
| 2017-05-11 | 997 | 1,044 | 996 | 1,036 | 191,700 | 1,036 |
| 2017-05-10 | 990 | 999 | 984 | 991 | 58,900 | 991 |
| 2017-05-09 | 997 | 1,007 | 996 | 997 | 75,600 | 997 |
| 2017-05-08 | 977 | 999 | 977 | 995 | 118,400 | 995 |
| 2017-05-02 | 959 | 975 | 956 | 966 | 64,500 | 966 |
| 2017-05-01 | 944 | 955 | 939 | 953 | 40,600 | 953 |
| 2017-04-28 | 959 | 959 | 944 | 946 | 24,500 | 946 |
| 2017-04-27 | 958 | 960 | 947 | 956 | 39,500 | 956 |
| 2017-04-26 | 940 | 962 | 940 | 958 | 57,400 | 958 |
| 2017-04-25 | 921 | 938 | 921 | 930 | 53,900 | 930 |
| 2017-04-24 | 925 | 926 | 904 | 914 | 45,600 | 914 |
| 2017-04-21 | 896 | 918 | 888 | 908 | 55,900 | 908 |
| 2017-04-20 | 879 | 892 | 879 | 885 | 39,800 | 885 |
| 2017-04-19 | 880 | 899 | 880 | 887 | 45,900 | 887 |
| 2017-04-18 | 889 | 895 | 883 | 890 | 23,400 | 890 |
| 2017-04-17 | 881 | 897 | 877 | 885 | 18,300 | 885 |
| 2017-04-14 | 878 | 888 | 874 | 878 | 42,200 | 878 |
| 2017-04-13 | 894 | 900 | 879 | 886 | 29,500 | 886 |
| 2017-04-12 | 902 | 905 | 891 | 904 | 24,300 | 904 |
| 2017-04-11 | 908 | 913 | 897 | 907 | 37,800 | 907 |
| 2017-04-10 | 933 | 936 | 906 | 914 | 27,900 | 914 |
| 2017-04-07 | 905 | 936 | 901 | 917 | 41,900 | 917 |
| 2017-04-06 | 918 | 918 | 890 | 895 | 31,800 | 895 |
| 2017-04-05 | 932 | 938 | 916 | 918 | 23,900 | 918 |
| 2017-04-04 | 930 | 968 | 922 | 942 | 73,200 | 942 |
| 2017-04-03 | 958 | 962 | 933 | 938 | 39,500 | 938 |
| 2017-03-31 | 975 | 975 | 943 | 943 | 77,000 | 943 |
| 2017-03-30 | 978 | 980 | 969 | 971 | 22,800 | 971 |
| 2017-03-29 | 975 | 987 | 963 | 984 | 44,700 | 984 |
| 2017-03-28 | 959 | 992 | 957 | 988 | 94,300 | 988 |
| 2017-03-27 | 964 | 964 | 936 | 942 | 51,200 | 942 |
| 2017-03-24 | 974 | 981 | 964 | 979 | 53,500 | 979 |
| 2017-03-23 | 967 | 982 | 963 | 974 | 52,000 | 974 |
| 2017-03-22 | 963 | 978 | 963 | 967 | 59,300 | 967 |
| 2017-03-21 | 962 | 990 | 962 | 981 | 68,100 | 981 |
| 2017-03-17 | 959 | 967 | 954 | 962 | 56,100 | 962 |
| 2017-03-16 | 950 | 966 | 950 | 964 | 47,300 | 964 |
| 2017-03-15 | 950 | 961 | 949 | 961 | 50,400 | 961 |
| 2017-03-14 | 958 | 959 | 946 | 955 | 40,700 | 955 |
| 2017-03-13 | 946 | 956 | 936 | 953 | 49,600 | 953 |
| 2017-03-10 | 950 | 950 | 938 | 949 | 85,000 | 949 |
| 2017-03-09 | 935 | 936 | 914 | 929 | 53,200 | 929 |
| 2017-03-08 | 925 | 932 | 913 | 923 | 53,100 | 923 |
| 2017-03-07 | 935 | 940 | 917 | 923 | 50,500 | 923 |
| 2017-03-06 | 952 | 952 | 926 | 935 | 65,500 | 935 |
| 2017-03-03 | 948 | 955 | 940 | 952 | 40,500 | 952 |
| 2017-03-02 | 965 | 965 | 948 | 955 | 36,800 | 955 |
| 2017-03-01 | 960 | 960 | 936 | 950 | 45,400 | 950 |
| 2017-02-28 | 925 | 967 | 925 | 956 | 99,000 | 956 |
| 2017-02-27 | 933 | 935 | 909 | 917 | 49,700 | 917 |
| 2017-02-24 | 930 | 940 | 925 | 934 | 39,300 | 934 |
| 2017-02-23 | 935 | 946 | 928 | 933 | 37,000 | 933 |
| 2017-02-22 | 960 | 963 | 926 | 935 | 120,100 | 935 |
| 2017-02-21 | 895 | 1,026 | 890 | 973 | 344,600 | 973 |
| 2017-02-20 | 887 | 897 | 879 | 894 | 12,400 | 894 |
| 2017-02-17 | 892 | 900 | 891 | 895 | 32,600 | 895 |
| 2017-02-16 | 900 | 900 | 888 | 893 | 37,500 | 893 |
| 2017-02-15 | 895 | 900 | 883 | 898 | 40,700 | 898 |
| 2017-02-14 | 885 | 893 | 874 | 876 | 32,700 | 876 |
| 2017-02-13 | 882 | 899 | 871 | 876 | 39,600 | 876 |
| 2017-02-10 | 847 | 874 | 847 | 867 | 48,200 | 867 |
| 2017-02-09 | 830 | 841 | 829 | 831 | 22,000 | 831 |
| 2017-02-08 | 852 | 854 | 824 | 830 | 36,700 | 830 |
| 2017-02-07 | 846 | 861 | 833 | 850 | 31,800 | 850 |
| 2017-02-06 | 866 | 874 | 846 | 854 | 32,900 | 854 |
| 2017-02-03 | 842 | 868 | 833 | 859 | 41,500 | 859 |
| 2017-02-02 | 876 | 876 | 835 | 840 | 54,800 | 840 |
| 2017-02-01 | 862 | 878 | 856 | 873 | 29,800 | 873 |
| 2017-01-31 | 874 | 874 | 854 | 868 | 31,100 | 868 |
| 2017-01-30 | 882 | 887 | 876 | 884 | 19,600 | 884 |
| 2017-01-27 | 893 | 898 | 879 | 890 | 40,200 | 890 |
| 2017-01-26 | 881 | 881 | 866 | 879 | 26,600 | 879 |
| 2017-01-25 | 885 | 885 | 868 | 871 | 49,000 | 871 |
| 2017-01-24 | 866 | 874 | 861 | 862 | 58,700 | 862 |
| 2017-01-23 | 852 | 884 | 847 | 879 | 48,400 | 879 |
| 2017-01-20 | 850 | 876 | 850 | 861 | 51,200 | 861 |
| 2017-01-19 | 845 | 864 | 844 | 857 | 38,700 | 857 |
| 2017-01-18 | 842 | 842 | 829 | 840 | 21,200 | 840 |
| 2017-01-17 | 840 | 843 | 829 | 830 | 37,100 | 830 |
| 2017-01-16 | 844 | 864 | 833 | 845 | 63,700 | 845 |
| 2017-01-13 | 838 | 841 | 830 | 835 | 50,200 | 835 |
| 2017-01-12 | 841 | 851 | 830 | 839 | 61,900 | 839 |
| 2017-01-11 | 844 | 847 | 818 | 839 | 67,800 | 839 |
| 2017-01-10 | 851 | 860 | 840 | 844 | 70,400 | 844 |
| 2017-01-06 | 846 | 857 | 831 | 855 | 62,700 | 855 |
| 2017-01-05 | 878 | 878 | 845 | 863 | 63,100 | 863 |
| 2017-01-04 | 847 | 877 | 840 | 876 | 60,900 | 876 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
