8144 (株)デンキョーグループホールディングス 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 | 1,486 | 1,488 | 1,486 | 1,487 | 900 | 1,487 |
| 2017-12-28 | 1,475 | 1,486 | 1,475 | 1,486 | 3,400 | 1,486 |
| 2017-12-27 | 1,525 | 1,525 | 1,483 | 1,483 | 8,500 | 1,483 |
| 2017-12-26 | 1,500 | 1,520 | 1,497 | 1,520 | 10,100 | 1,520 |
| 2017-12-25 | 1,478 | 1,498 | 1,478 | 1,492 | 3,400 | 1,492 |
| 2017-12-22 | 1,475 | 1,478 | 1,468 | 1,477 | 3,700 | 1,477 |
| 2017-12-21 | 1,474 | 1,476 | 1,467 | 1,475 | 9,700 | 1,475 |
| 2017-12-20 | 1,470 | 1,475 | 1,470 | 1,475 | 3,500 | 1,475 |
| 2017-12-19 | 1,470 | 1,470 | 1,470 | 1,470 | 600 | 1,470 |
| 2017-12-18 | 1,476 | 1,476 | 1,460 | 1,470 | 4,100 | 1,470 |
| 2017-12-15 | 1,474 | 1,481 | 1,455 | 1,481 | 5,200 | 1,481 |
| 2017-12-14 | 1,470 | 1,478 | 1,470 | 1,474 | 3,000 | 1,474 |
| 2017-12-13 | 1,483 | 1,483 | 1,460 | 1,460 | 1,100 | 1,460 |
| 2017-12-12 | 1,480 | 1,486 | 1,469 | 1,482 | 21,600 | 1,482 |
| 2017-12-11 | 1,445 | 1,471 | 1,442 | 1,471 | 13,800 | 1,471 |
| 2017-12-08 | 1,440 | 1,443 | 1,440 | 1,441 | 5,500 | 1,441 |
| 2017-12-07 | 1,437 | 1,443 | 1,437 | 1,440 | 3,400 | 1,440 |
| 2017-12-06 | 1,440 | 1,440 | 1,437 | 1,437 | 1,600 | 1,437 |
| 2017-12-05 | 1,441 | 1,441 | 1,435 | 1,437 | 1,500 | 1,437 |
| 2017-12-04 | 1,443 | 1,443 | 1,438 | 1,441 | 2,100 | 1,441 |
| 2017-12-01 | 1,448 | 1,448 | 1,443 | 1,443 | 1,800 | 1,443 |
| 2017-11-30 | 1,443 | 1,448 | 1,442 | 1,448 | 1,100 | 1,448 |
| 2017-11-29 | 1,446 | 1,446 | 1,444 | 1,444 | 700 | 1,444 |
| 2017-11-28 | 1,446 | 1,446 | 1,445 | 1,445 | 1,900 | 1,445 |
| 2017-11-27 | 1,442 | 1,445 | 1,442 | 1,442 | 2,700 | 1,442 |
| 2017-11-24 | 1,436 | 1,442 | 1,435 | 1,442 | 1,800 | 1,442 |
| 2017-11-22 | 1,423 | 1,435 | 1,423 | 1,435 | 600 | 1,435 |
| 2017-11-21 | 1,425 | 1,425 | 1,423 | 1,423 | 600 | 1,423 |
| 2017-11-20 | 1,416 | 1,420 | 1,415 | 1,420 | 900 | 1,420 |
| 2017-11-17 | 1,415 | 1,415 | 1,415 | 1,415 | 700 | 1,415 |
| 2017-11-16 | 1,420 | 1,420 | 1,414 | 1,414 | 1,100 | 1,414 |
| 2017-11-15 | 1,428 | 1,428 | 1,420 | 1,420 | 1,100 | 1,420 |
| 2017-11-13 | 1,448 | 1,448 | 1,436 | 1,436 | 1,000 | 1,436 |
| 2017-11-10 | 1,450 | 1,450 | 1,450 | 1,450 | 2,300 | 1,450 |
| 2017-11-09 | 1,450 | 1,452 | 1,440 | 1,450 | 1,700 | 1,450 |
| 2017-11-08 | 1,450 | 1,450 | 1,440 | 1,450 | 1,200 | 1,450 |
| 2017-11-07 | 1,444 | 1,444 | 1,433 | 1,435 | 700 | 1,435 |
| 2017-11-06 | 1,438 | 1,447 | 1,438 | 1,447 | 800 | 1,447 |
| 2017-11-02 | 1,434 | 1,438 | 1,421 | 1,438 | 2,100 | 1,438 |
| 2017-11-01 | 1,441 | 1,449 | 1,438 | 1,449 | 2,400 | 1,449 |
| 2017-10-30 | 1,450 | 1,453 | 1,441 | 1,453 | 2,200 | 1,453 |
| 2017-10-27 | 1,458 | 1,461 | 1,453 | 1,460 | 1,800 | 1,460 |
| 2017-10-26 | 1,460 | 1,460 | 1,456 | 1,458 | 13,000 | 1,458 |
| 2017-10-25 | 1,453 | 1,459 | 1,453 | 1,458 | 2,300 | 1,458 |
| 2017-10-24 | 1,453 | 1,453 | 1,453 | 1,453 | 800 | 1,453 |
| 2017-10-23 | 1,434 | 1,456 | 1,434 | 1,453 | 800 | 1,453 |
| 2017-10-20 | 1,447 | 1,447 | 1,447 | 1,447 | 100 | 1,447 |
| 2017-10-19 | 1,459 | 1,459 | 1,430 | 1,457 | 3,700 | 1,457 |
| 2017-10-18 | 1,444 | 1,460 | 1,444 | 1,460 | 2,400 | 1,460 |
| 2017-10-17 | 1,458 | 1,459 | 1,458 | 1,459 | 1,600 | 1,459 |
| 2017-10-13 | 1,459 | 1,459 | 1,448 | 1,459 | 7,800 | 1,459 |
| 2017-10-12 | 1,459 | 1,459 | 1,455 | 1,455 | 300 | 1,455 |
| 2017-10-11 | 1,456 | 1,458 | 1,447 | 1,458 | 2,100 | 1,458 |
| 2017-10-10 | 1,454 | 1,459 | 1,440 | 1,452 | 4,000 | 1,452 |
| 2017-10-06 | 1,454 | 1,454 | 1,445 | 1,454 | 1,600 | 1,454 |
| 2017-10-05 | 1,448 | 1,455 | 1,443 | 1,454 | 3,200 | 1,454 |
| 2017-10-04 | 1,435 | 1,447 | 1,435 | 1,447 | 900 | 1,447 |
| 2017-10-02 | 1,425 | 1,438 | 1,425 | 1,438 | 1,200 | 1,438 |
| 2017-09-29 | 1,435 | 1,440 | 1,435 | 1,440 | 6,800 | 1,440 |
| 2017-09-28 | 1,433 | 1,439 | 1,418 | 1,439 | 2,000 | 1,439 |
| 2017-09-27 | 1,440 | 1,440 | 1,416 | 1,439 | 700 | 1,439 |
| 2017-09-26 | 1,421 | 1,430 | 1,421 | 1,430 | 6,100 | 1,430 |
| 2017-09-25 | 1,407 | 1,416 | 1,407 | 1,416 | 700 | 1,416 |
| 2017-09-22 | 1,395 | 1,401 | 1,394 | 1,401 | 1,300 | 1,401 |
| 2017-09-21 | 1,391 | 1,396 | 1,391 | 1,395 | 900 | 1,395 |
| 2017-09-20 | 1,393 | 1,393 | 1,391 | 1,391 | 400 | 1,391 |
| 2017-09-19 | 1,395 | 1,395 | 1,383 | 1,394 | 600 | 1,394 |
| 2017-09-15 | 1,383 | 1,396 | 1,383 | 1,396 | 1,800 | 1,396 |
| 2017-09-14 | 1,383 | 1,383 | 1,383 | 1,383 | 300 | 1,383 |
| 2017-09-13 | 1,391 | 1,393 | 1,382 | 1,383 | 1,200 | 1,383 |
| 2017-09-12 | 1,398 | 1,398 | 1,375 | 1,397 | 1,100 | 1,397 |
| 2017-09-11 | 1,386 | 1,399 | 1,386 | 1,395 | 3,300 | 1,395 |
| 2017-09-07 | 1,380 | 1,386 | 1,351 | 1,386 | 3,800 | 1,386 |
| 2017-09-06 | 1,367 | 1,381 | 1,367 | 1,381 | 600 | 1,381 |
| 2017-09-05 | 1,370 | 1,397 | 1,367 | 1,367 | 500 | 1,367 |
| 2017-09-04 | 1,382 | 1,382 | 1,370 | 1,370 | 800 | 1,370 |
| 2017-09-01 | 1,395 | 1,395 | 1,382 | 1,382 | 1,100 | 1,382 |
| 2017-08-31 | 1,384 | 1,399 | 1,382 | 1,382 | 600 | 1,382 |
| 2017-08-29 | 1,406 | 1,406 | 1,381 | 1,396 | 1,700 | 1,396 |
| 2017-08-28 | 1,392 | 1,406 | 1,392 | 1,401 | 1,400 | 1,401 |
| 2017-08-25 | 1,387 | 1,393 | 1,387 | 1,387 | 2,300 | 1,387 |
| 2017-08-24 | 1,377 | 1,387 | 1,377 | 1,387 | 400 | 1,387 |
| 2017-08-23 | 1,377 | 1,377 | 1,375 | 1,377 | 500 | 1,377 |
| 2017-08-22 | 1,377 | 1,377 | 1,377 | 1,377 | 1,400 | 1,377 |
| 2017-08-21 | 1,377 | 1,379 | 1,377 | 1,377 | 1,200 | 1,377 |
| 2017-08-18 | 1,378 | 1,378 | 1,365 | 1,377 | 500 | 1,377 |
| 2017-08-17 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2017-08-16 | 1,359 | 1,366 | 1,358 | 1,366 | 1,400 | 1,366 |
| 2017-08-15 | 1,392 | 1,392 | 1,364 | 1,366 | 1,100 | 1,366 |
| 2017-08-14 | 1,336 | 1,400 | 1,331 | 1,400 | 6,600 | 1,400 |
| 2017-08-10 | 1,380 | 1,422 | 1,366 | 1,422 | 6,200 | 1,422 |
| 2017-08-09 | 1,378 | 1,391 | 1,361 | 1,380 | 6,000 | 1,380 |
| 2017-08-08 | 1,402 | 1,407 | 1,400 | 1,407 | 7,400 | 1,407 |
| 2017-08-07 | 1,400 | 1,421 | 1,400 | 1,412 | 2,000 | 1,412 |
| 2017-08-04 | 1,430 | 1,430 | 1,400 | 1,401 | 9,800 | 1,401 |
| 2017-08-03 | 1,434 | 1,439 | 1,430 | 1,430 | 400 | 1,430 |
| 2017-08-01 | 1,422 | 1,422 | 1,407 | 1,419 | 1,500 | 1,419 |
| 2017-07-31 | 1,435 | 1,435 | 1,423 | 1,435 | 2,500 | 1,435 |
| 2017-07-28 | 1,439 | 1,449 | 1,435 | 1,435 | 3,800 | 1,435 |
| 2017-07-27 | 1,438 | 1,439 | 1,434 | 1,434 | 1,400 | 1,434 |
| 2017-07-26 | 1,426 | 1,447 | 1,424 | 1,427 | 3,400 | 1,427 |
| 2017-07-25 | 1,410 | 1,429 | 1,410 | 1,418 | 2,800 | 1,418 |
| 2017-07-24 | 1,397 | 1,407 | 1,397 | 1,407 | 500 | 1,407 |
| 2017-07-21 | 1,396 | 1,407 | 1,396 | 1,397 | 300 | 1,397 |
| 2017-07-20 | 1,400 | 1,406 | 1,395 | 1,396 | 1,500 | 1,396 |
| 2017-07-19 | 1,400 | 1,400 | 1,395 | 1,395 | 1,200 | 1,395 |
| 2017-07-18 | 1,410 | 1,414 | 1,397 | 1,400 | 8,300 | 1,400 |
| 2017-07-14 | 1,367 | 1,367 | 1,367 | 1,367 | 400 | 1,367 |
| 2017-07-13 | 1,355 | 1,355 | 1,352 | 1,353 | 1,300 | 1,353 |
| 2017-07-12 | 1,385 | 1,385 | 1,360 | 1,379 | 13,000 | 1,379 |
| 2017-07-11 | 1,376 | 1,389 | 1,376 | 1,380 | 11,200 | 1,380 |
| 2017-07-10 | 1,354 | 1,372 | 1,354 | 1,371 | 5,700 | 1,371 |
| 2017-07-07 | 1,352 | 1,352 | 1,352 | 1,352 | 100 | 1,352 |
| 2017-07-06 | 1,349 | 1,351 | 1,340 | 1,351 | 6,300 | 1,351 |
| 2017-07-05 | 1,356 | 1,356 | 1,342 | 1,349 | 3,100 | 1,349 |
| 2017-07-04 | 1,345 | 1,350 | 1,345 | 1,349 | 2,000 | 1,349 |
| 2017-07-03 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2017-06-30 | 1,340 | 1,340 | 1,327 | 1,327 | 1,800 | 1,327 |
| 2017-06-29 | 1,334 | 1,335 | 1,334 | 1,335 | 700 | 1,335 |
| 2017-06-28 | 1,324 | 1,325 | 1,320 | 1,324 | 1,500 | 1,324 |
| 2017-06-27 | 1,315 | 1,315 | 1,315 | 1,315 | 200 | 1,315 |
| 2017-06-26 | 1,310 | 1,310 | 1,310 | 1,310 | 200 | 1,310 |
| 2017-06-23 | 1,310 | 1,315 | 1,305 | 1,306 | 1,100 | 1,306 |
| 2017-06-22 | 1,301 | 1,302 | 1,301 | 1,302 | 300 | 1,302 |
| 2017-06-21 | 1,297 | 1,300 | 1,295 | 1,300 | 800 | 1,300 |
| 2017-06-20 | 1,287 | 1,306 | 1,287 | 1,294 | 3,100 | 1,294 |
| 2017-06-19 | 1,289 | 1,289 | 1,288 | 1,288 | 700 | 1,288 |
| 2017-06-16 | 1,281 | 1,281 | 1,281 | 1,281 | 300 | 1,281 |
| 2017-06-15 | 1,279 | 1,279 | 1,279 | 1,279 | 100 | 1,279 |
| 2017-06-14 | 1,290 | 1,290 | 1,279 | 1,279 | 2,700 | 1,279 |
| 2017-06-13 | 1,285 | 1,285 | 1,285 | 1,285 | 600 | 1,285 |
| 2017-06-12 | 1,279 | 1,280 | 1,279 | 1,280 | 700 | 1,280 |
| 2017-06-09 | 1,279 | 1,279 | 1,279 | 1,279 | 500 | 1,279 |
| 2017-06-08 | 1,289 | 1,289 | 1,286 | 1,286 | 300 | 1,286 |
| 2017-06-07 | 1,289 | 1,289 | 1,289 | 1,289 | 100 | 1,289 |
| 2017-06-06 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 1,290 |
| 2017-06-05 | 1,319 | 1,319 | 1,283 | 1,290 | 1,000 | 1,290 |
| 2017-06-02 | 1,279 | 1,290 | 1,279 | 1,290 | 2,600 | 1,290 |
| 2017-06-01 | 1,279 | 1,279 | 1,279 | 1,279 | 100 | 1,279 |
| 2017-05-31 | 1,279 | 1,279 | 1,270 | 1,279 | 1,400 | 1,279 |
| 2017-05-30 | 1,275 | 1,279 | 1,275 | 1,279 | 1,200 | 1,279 |
| 2017-05-29 | 1,279 | 1,279 | 1,279 | 1,279 | 500 | 1,279 |
| 2017-05-26 | 1,284 | 1,284 | 1,279 | 1,279 | 4,000 | 1,279 |
| 2017-05-25 | 1,279 | 1,280 | 1,278 | 1,279 | 2,800 | 1,279 |
| 2017-05-24 | 1,278 | 1,278 | 1,278 | 1,278 | 200 | 1,278 |
| 2017-05-23 | 1,279 | 1,279 | 1,278 | 1,279 | 800 | 1,279 |
| 2017-05-22 | 1,277 | 1,283 | 1,277 | 1,283 | 1,800 | 1,283 |
| 2017-05-19 | 1,279 | 1,281 | 1,279 | 1,281 | 600 | 1,281 |
| 2017-05-18 | 1,292 | 1,292 | 1,279 | 1,279 | 1,000 | 1,279 |
| 2017-05-17 | 1,295 | 1,295 | 1,288 | 1,288 | 1,300 | 1,288 |
| 2017-05-16 | 1,283 | 1,283 | 1,282 | 1,283 | 3,900 | 1,283 |
| 2017-05-15 | 1,300 | 1,300 | 1,271 | 1,275 | 4,000 | 1,275 |
| 2017-05-12 | 1,267 | 1,271 | 1,266 | 1,271 | 1,800 | 1,271 |
| 2017-05-11 | 1,273 | 1,273 | 1,271 | 1,271 | 600 | 1,271 |
| 2017-05-10 | 1,271 | 1,272 | 1,271 | 1,272 | 1,200 | 1,272 |
| 2017-05-09 | 1,274 | 1,276 | 1,271 | 1,271 | 1,500 | 1,271 |
| 2017-05-08 | 1,278 | 1,278 | 1,272 | 1,274 | 1,200 | 1,274 |
| 2017-05-02 | 1,265 | 1,265 | 1,265 | 1,265 | 200 | 1,265 |
| 2017-05-01 | 1,266 | 1,266 | 1,259 | 1,263 | 2,000 | 1,263 |
| 2017-04-28 | 1,267 | 1,267 | 1,266 | 1,266 | 600 | 1,266 |
| 2017-04-27 | 1,265 | 1,266 | 1,264 | 1,266 | 1,600 | 1,266 |
| 2017-04-26 | 1,262 | 1,266 | 1,262 | 1,265 | 3,400 | 1,265 |
| 2017-04-24 | 1,260 | 1,265 | 1,260 | 1,262 | 1,100 | 1,262 |
| 2017-04-21 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2017-04-20 | 1,254 | 1,259 | 1,253 | 1,259 | 1,400 | 1,259 |
| 2017-04-19 | 1,259 | 1,259 | 1,259 | 1,259 | 100 | 1,259 |
| 2017-04-18 | 1,256 | 1,259 | 1,256 | 1,259 | 200 | 1,259 |
| 2017-04-17 | 1,256 | 1,257 | 1,256 | 1,256 | 900 | 1,256 |
| 2017-04-14 | 1,256 | 1,256 | 1,256 | 1,256 | 100 | 1,256 |
| 2017-04-12 | 1,255 | 1,256 | 1,254 | 1,256 | 900 | 1,256 |
| 2017-04-11 | 1,297 | 1,297 | 1,289 | 1,289 | 3,000 | 1,289 |
| 2017-04-10 | 1,290 | 1,292 | 1,290 | 1,292 | 200 | 1,292 |
| 2017-04-07 | 1,270 | 1,281 | 1,270 | 1,281 | 700 | 1,281 |
| 2017-04-06 | 1,276 | 1,281 | 1,275 | 1,281 | 700 | 1,281 |
| 2017-04-05 | 1,280 | 1,280 | 1,275 | 1,280 | 2,000 | 1,280 |
| 2017-04-04 | 1,292 | 1,292 | 1,280 | 1,280 | 700 | 1,280 |
| 2017-03-31 | 1,271 | 1,281 | 1,271 | 1,281 | 1,000 | 1,281 |
| 2017-03-30 | 1,279 | 1,279 | 1,279 | 1,279 | 100 | 1,279 |
| 2017-03-29 | 1,290 | 1,295 | 1,265 | 1,265 | 3,200 | 1,265 |
| 2017-03-27 | 1,309 | 1,320 | 1,295 | 1,295 | 4,000 | 1,295 |
| 2017-03-24 | 1,318 | 1,318 | 1,309 | 1,309 | 500 | 1,309 |
| 2017-03-23 | 1,299 | 1,312 | 1,299 | 1,309 | 4,000 | 1,309 |
| 2017-03-22 | 1,297 | 1,297 | 1,297 | 1,297 | 200 | 1,297 |
| 2017-03-21 | 1,300 | 1,310 | 1,300 | 1,310 | 1,100 | 1,310 |
| 2017-03-17 | 1,295 | 1,300 | 1,295 | 1,297 | 1,500 | 1,297 |
| 2017-03-16 | 1,300 | 1,300 | 1,294 | 1,295 | 1,300 | 1,295 |
| 2017-03-15 | 1,296 | 1,300 | 1,282 | 1,300 | 1,800 | 1,300 |
| 2017-03-14 | 1,294 | 1,296 | 1,285 | 1,296 | 2,600 | 1,296 |
| 2017-03-13 | 1,284 | 1,295 | 1,273 | 1,294 | 3,000 | 1,294 |
| 2017-03-10 | 1,303 | 1,328 | 1,295 | 1,295 | 7,300 | 1,295 |
| 2017-03-09 | 1,296 | 1,300 | 1,296 | 1,300 | 400 | 1,300 |
| 2017-03-08 | 1,293 | 1,295 | 1,293 | 1,294 | 1,300 | 1,294 |
| 2017-03-07 | 1,289 | 1,292 | 1,289 | 1,292 | 1,700 | 1,292 |
| 2017-03-06 | 1,272 | 1,285 | 1,267 | 1,285 | 700 | 1,285 |
| 2017-03-03 | 1,272 | 1,272 | 1,265 | 1,272 | 1,300 | 1,272 |
| 2017-03-02 | 1,273 | 1,274 | 1,260 | 1,274 | 900 | 1,274 |
| 2017-03-01 | 1,286 | 1,287 | 1,273 | 1,273 | 2,200 | 1,273 |
| 2017-02-28 | 1,279 | 1,282 | 1,279 | 1,281 | 1,400 | 1,281 |
| 2017-02-27 | 1,273 | 1,274 | 1,273 | 1,274 | 700 | 1,274 |
| 2017-02-24 | 1,272 | 1,274 | 1,272 | 1,273 | 1,800 | 1,273 |
| 2017-02-23 | 1,270 | 1,278 | 1,267 | 1,272 | 2,700 | 1,272 |
| 2017-02-22 | 1,282 | 1,282 | 1,266 | 1,278 | 2,900 | 1,278 |
| 2017-02-21 | 1,286 | 1,286 | 1,231 | 1,285 | 12,200 | 1,285 |
| 2017-02-20 | 1,278 | 1,278 | 1,278 | 1,278 | 200 | 1,278 |
| 2017-02-17 | 1,265 | 1,265 | 1,265 | 1,265 | 500 | 1,265 |
| 2017-02-16 | 1,268 | 1,270 | 1,268 | 1,270 | 400 | 1,270 |
| 2017-02-15 | 1,270 | 1,270 | 1,270 | 1,270 | 300 | 1,270 |
| 2017-02-14 | 1,278 | 1,278 | 1,268 | 1,268 | 2,200 | 1,268 |
| 2017-02-13 | 1,270 | 1,272 | 1,270 | 1,270 | 2,200 | 1,270 |
| 2017-02-10 | 1,260 | 1,287 | 1,260 | 1,265 | 4,000 | 1,265 |
| 2017-02-09 | 1,250 | 1,265 | 1,250 | 1,260 | 3,900 | 1,260 |
| 2017-02-08 | 1,242 | 1,250 | 1,242 | 1,247 | 3,100 | 1,247 |
| 2017-02-06 | 1,241 | 1,241 | 1,241 | 1,241 | 600 | 1,241 |
| 2017-02-03 | 1,235 | 1,241 | 1,235 | 1,241 | 800 | 1,241 |
| 2017-02-02 | 1,234 | 1,234 | 1,234 | 1,234 | 500 | 1,234 |
| 2017-02-01 | 1,234 | 1,234 | 1,234 | 1,234 | 500 | 1,234 |
| 2017-01-31 | 1,233 | 1,240 | 1,231 | 1,233 | 1,200 | 1,233 |
| 2017-01-30 | 1,240 | 1,240 | 1,240 | 1,240 | 1,300 | 1,240 |
| 2017-01-27 | 1,240 | 1,240 | 1,230 | 1,240 | 1,500 | 1,240 |
| 2017-01-26 | 1,250 | 1,250 | 1,235 | 1,245 | 3,200 | 1,245 |
| 2017-01-25 | 1,244 | 1,256 | 1,243 | 1,245 | 3,500 | 1,245 |
| 2017-01-24 | 1,241 | 1,242 | 1,241 | 1,242 | 600 | 1,242 |
| 2017-01-23 | 1,235 | 1,246 | 1,235 | 1,242 | 2,100 | 1,242 |
| 2017-01-20 | 1,233 | 1,233 | 1,233 | 1,233 | 1,000 | 1,233 |
| 2017-01-19 | 1,226 | 1,242 | 1,226 | 1,242 | 1,900 | 1,242 |
| 2017-01-18 | 1,227 | 1,229 | 1,226 | 1,229 | 800 | 1,229 |
| 2017-01-17 | 1,230 | 1,230 | 1,228 | 1,229 | 2,800 | 1,229 |
| 2017-01-16 | 1,228 | 1,230 | 1,228 | 1,230 | 3,400 | 1,230 |
| 2017-01-13 | 1,223 | 1,225 | 1,223 | 1,223 | 900 | 1,223 |
| 2017-01-12 | 1,231 | 1,231 | 1,222 | 1,222 | 1,500 | 1,222 |
| 2017-01-11 | 1,218 | 1,231 | 1,218 | 1,231 | 1,100 | 1,231 |
| 2017-01-10 | 1,220 | 1,229 | 1,212 | 1,218 | 9,300 | 1,218 |
| 2017-01-06 | 1,219 | 1,223 | 1,218 | 1,218 | 1,200 | 1,218 |
| 2017-01-05 | 1,223 | 1,223 | 1,218 | 1,218 | 2,100 | 1,218 |
| 2017-01-04 | 1,221 | 1,232 | 1,218 | 1,221 | 2,300 | 1,221 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株 [1984-05-16]1株→1.2株
