8151 (株)東陽テクニカ 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 | 983 | 993 | 983 | 990 | 57,400 | 990 |
| 2017-12-28 | 980 | 988 | 977 | 983 | 42,000 | 983 |
| 2017-12-27 | 979 | 982 | 976 | 980 | 46,300 | 980 |
| 2017-12-26 | 981 | 983 | 974 | 977 | 64,300 | 977 |
| 2017-12-25 | 991 | 993 | 980 | 984 | 70,500 | 984 |
| 2017-12-22 | 979 | 992 | 976 | 988 | 100,700 | 988 |
| 2017-12-21 | 979 | 984 | 978 | 982 | 41,900 | 982 |
| 2017-12-20 | 967 | 984 | 967 | 978 | 78,300 | 978 |
| 2017-12-19 | 972 | 975 | 967 | 967 | 69,900 | 967 |
| 2017-12-18 | 985 | 985 | 972 | 972 | 73,900 | 972 |
| 2017-12-15 | 988 | 988 | 979 | 984 | 116,800 | 984 |
| 2017-12-14 | 983 | 987 | 982 | 987 | 60,900 | 987 |
| 2017-12-13 | 973 | 986 | 969 | 980 | 64,100 | 980 |
| 2017-12-12 | 978 | 981 | 971 | 971 | 45,300 | 971 |
| 2017-12-11 | 974 | 976 | 966 | 976 | 64,800 | 976 |
| 2017-12-08 | 965 | 984 | 964 | 972 | 92,700 | 972 |
| 2017-12-07 | 969 | 972 | 964 | 968 | 63,300 | 968 |
| 2017-12-06 | 973 | 982 | 965 | 967 | 106,500 | 967 |
| 2017-12-05 | 979 | 991 | 975 | 978 | 95,600 | 978 |
| 2017-12-04 | 985 | 998 | 980 | 982 | 102,700 | 982 |
| 2017-12-01 | 970 | 979 | 961 | 976 | 134,100 | 976 |
| 2017-11-30 | 966 | 971 | 953 | 958 | 530,500 | 958 |
| 2017-11-29 | 968 | 971 | 960 | 962 | 88,600 | 962 |
| 2017-11-28 | 976 | 980 | 955 | 962 | 130,000 | 962 |
| 2017-11-27 | 980 | 980 | 968 | 968 | 139,500 | 968 |
| 2017-11-24 | 961 | 970 | 957 | 965 | 132,600 | 965 |
| 2017-11-22 | 965 | 973 | 960 | 960 | 178,400 | 960 |
| 2017-11-21 | 969 | 971 | 960 | 960 | 179,300 | 960 |
| 2017-11-20 | 976 | 978 | 966 | 969 | 112,000 | 969 |
| 2017-11-17 | 990 | 994 | 972 | 976 | 151,300 | 976 |
| 2017-11-16 | 976 | 991 | 976 | 987 | 92,700 | 987 |
| 2017-11-15 | 991 | 992 | 975 | 976 | 139,200 | 976 |
| 2017-11-13 | 1,040 | 1,040 | 1,018 | 1,019 | 40,000 | 1,019 |
| 2017-11-10 | 1,030 | 1,043 | 1,030 | 1,039 | 24,500 | 1,039 |
| 2017-11-09 | 1,033 | 1,046 | 1,032 | 1,043 | 100,100 | 1,043 |
| 2017-11-08 | 1,044 | 1,044 | 1,030 | 1,037 | 31,400 | 1,037 |
| 2017-11-07 | 1,005 | 1,045 | 1,004 | 1,041 | 132,100 | 1,041 |
| 2017-11-06 | 1,017 | 1,020 | 1,006 | 1,010 | 75,500 | 1,010 |
| 2017-11-02 | 1,042 | 1,043 | 1,018 | 1,020 | 93,300 | 1,020 |
| 2017-11-01 | 1,065 | 1,069 | 1,051 | 1,059 | 66,600 | 1,059 |
| 2017-10-31 | 1,043 | 1,061 | 1,043 | 1,057 | 48,500 | 1,057 |
| 2017-10-30 | 1,053 | 1,057 | 1,043 | 1,047 | 74,500 | 1,047 |
| 2017-10-27 | 1,058 | 1,068 | 1,052 | 1,060 | 42,000 | 1,060 |
| 2017-10-26 | 1,061 | 1,066 | 1,055 | 1,055 | 19,600 | 1,055 |
| 2017-10-25 | 1,070 | 1,076 | 1,060 | 1,061 | 61,600 | 1,061 |
| 2017-10-24 | 1,070 | 1,071 | 1,050 | 1,064 | 36,600 | 1,064 |
| 2017-10-23 | 1,063 | 1,080 | 1,056 | 1,076 | 85,000 | 1,076 |
| 2017-10-20 | 1,047 | 1,058 | 1,040 | 1,050 | 27,500 | 1,050 |
| 2017-10-19 | 1,045 | 1,060 | 1,045 | 1,058 | 29,300 | 1,058 |
| 2017-10-18 | 1,054 | 1,057 | 1,045 | 1,048 | 30,200 | 1,048 |
| 2017-10-17 | 1,055 | 1,057 | 1,046 | 1,054 | 28,400 | 1,054 |
| 2017-10-16 | 1,058 | 1,062 | 1,050 | 1,054 | 25,300 | 1,054 |
| 2017-10-13 | 1,057 | 1,066 | 1,056 | 1,059 | 49,100 | 1,059 |
| 2017-10-12 | 1,051 | 1,059 | 1,043 | 1,056 | 37,200 | 1,056 |
| 2017-10-11 | 1,048 | 1,052 | 1,040 | 1,043 | 30,400 | 1,043 |
| 2017-10-10 | 1,045 | 1,053 | 1,043 | 1,048 | 19,200 | 1,048 |
| 2017-10-06 | 1,054 | 1,054 | 1,043 | 1,045 | 17,500 | 1,045 |
| 2017-10-05 | 1,048 | 1,056 | 1,043 | 1,052 | 40,300 | 1,052 |
| 2017-10-04 | 1,049 | 1,054 | 1,046 | 1,048 | 27,100 | 1,048 |
| 2017-10-03 | 1,047 | 1,050 | 1,038 | 1,049 | 34,700 | 1,049 |
| 2017-10-02 | 1,026 | 1,039 | 1,021 | 1,033 | 39,300 | 1,033 |
| 2017-09-29 | 1,020 | 1,028 | 1,020 | 1,020 | 34,300 | 1,020 |
| 2017-09-28 | 1,040 | 1,040 | 1,021 | 1,024 | 37,400 | 1,024 |
| 2017-09-27 | 1,030 | 1,035 | 1,023 | 1,027 | 31,200 | 1,027 |
| 2017-09-26 | 1,070 | 1,070 | 1,049 | 1,052 | 37,600 | 1,052 |
| 2017-09-25 | 1,069 | 1,072 | 1,060 | 1,068 | 50,600 | 1,068 |
| 2017-09-22 | 1,043 | 1,074 | 1,030 | 1,060 | 90,800 | 1,060 |
| 2017-09-21 | 1,036 | 1,041 | 1,027 | 1,030 | 32,400 | 1,030 |
| 2017-09-20 | 1,040 | 1,043 | 1,024 | 1,027 | 56,100 | 1,027 |
| 2017-09-19 | 1,025 | 1,044 | 1,022 | 1,040 | 57,000 | 1,040 |
| 2017-09-15 | 1,015 | 1,024 | 1,011 | 1,023 | 40,800 | 1,023 |
| 2017-09-14 | 1,011 | 1,023 | 1,011 | 1,014 | 22,700 | 1,014 |
| 2017-09-13 | 1,002 | 1,023 | 1,002 | 1,013 | 46,700 | 1,013 |
| 2017-09-12 | 1,000 | 1,007 | 996 | 1,002 | 28,400 | 1,002 |
| 2017-09-11 | 992 | 1,002 | 990 | 992 | 37,600 | 992 |
| 2017-09-08 | 1,004 | 1,013 | 989 | 990 | 55,500 | 990 |
| 2017-09-07 | 998 | 1,015 | 996 | 1,013 | 34,700 | 1,013 |
| 2017-09-06 | 984 | 995 | 976 | 989 | 53,000 | 989 |
| 2017-09-05 | 999 | 1,001 | 982 | 984 | 52,600 | 984 |
| 2017-09-04 | 1,020 | 1,028 | 996 | 996 | 56,600 | 996 |
| 2017-09-01 | 1,039 | 1,039 | 1,020 | 1,023 | 31,600 | 1,023 |
| 2017-08-31 | 1,021 | 1,037 | 1,012 | 1,032 | 53,500 | 1,032 |
| 2017-08-30 | 1,011 | 1,022 | 1,003 | 1,009 | 49,300 | 1,009 |
| 2017-08-29 | 1,010 | 1,014 | 1,001 | 1,004 | 29,700 | 1,004 |
| 2017-08-28 | 1,020 | 1,022 | 1,008 | 1,012 | 34,000 | 1,012 |
| 2017-08-25 | 1,015 | 1,028 | 1,006 | 1,024 | 40,600 | 1,024 |
| 2017-08-24 | 1,000 | 1,010 | 1,000 | 1,005 | 26,100 | 1,005 |
| 2017-08-23 | 1,010 | 1,011 | 997 | 1,003 | 28,700 | 1,003 |
| 2017-08-22 | 1,005 | 1,006 | 997 | 999 | 20,800 | 999 |
| 2017-08-21 | 1,004 | 1,013 | 1,000 | 1,007 | 49,800 | 1,007 |
| 2017-08-18 | 996 | 1,003 | 994 | 996 | 28,000 | 996 |
| 2017-08-17 | 996 | 1,007 | 996 | 1,003 | 16,400 | 1,003 |
| 2017-08-16 | 1,000 | 1,007 | 998 | 998 | 21,700 | 998 |
| 2017-08-15 | 985 | 1,004 | 985 | 1,000 | 33,300 | 1,000 |
| 2017-08-14 | 1,001 | 1,002 | 981 | 981 | 99,200 | 981 |
| 2017-08-10 | 1,028 | 1,028 | 1,008 | 1,011 | 73,200 | 1,011 |
| 2017-08-09 | 1,043 | 1,043 | 1,022 | 1,027 | 37,600 | 1,027 |
| 2017-08-08 | 1,034 | 1,042 | 1,031 | 1,042 | 31,300 | 1,042 |
| 2017-08-07 | 1,028 | 1,039 | 1,028 | 1,030 | 26,600 | 1,030 |
| 2017-08-04 | 1,028 | 1,028 | 1,020 | 1,020 | 40,800 | 1,020 |
| 2017-08-03 | 1,038 | 1,040 | 1,023 | 1,026 | 42,200 | 1,026 |
| 2017-08-02 | 1,054 | 1,054 | 1,030 | 1,038 | 34,700 | 1,038 |
| 2017-08-01 | 1,061 | 1,067 | 1,042 | 1,049 | 52,500 | 1,049 |
| 2017-07-31 | 1,088 | 1,089 | 1,058 | 1,064 | 69,400 | 1,064 |
| 2017-07-28 | 1,084 | 1,088 | 1,075 | 1,088 | 27,400 | 1,088 |
| 2017-07-27 | 1,084 | 1,090 | 1,078 | 1,085 | 47,900 | 1,085 |
| 2017-07-26 | 1,085 | 1,085 | 1,076 | 1,084 | 22,900 | 1,084 |
| 2017-07-25 | 1,085 | 1,088 | 1,081 | 1,085 | 36,100 | 1,085 |
| 2017-07-24 | 1,071 | 1,082 | 1,065 | 1,081 | 53,100 | 1,081 |
| 2017-07-21 | 1,075 | 1,079 | 1,068 | 1,074 | 27,300 | 1,074 |
| 2017-07-20 | 1,082 | 1,083 | 1,068 | 1,081 | 23,800 | 1,081 |
| 2017-07-19 | 1,076 | 1,086 | 1,072 | 1,084 | 28,600 | 1,084 |
| 2017-07-18 | 1,061 | 1,077 | 1,056 | 1,076 | 31,600 | 1,076 |
| 2017-07-14 | 1,076 | 1,078 | 1,065 | 1,065 | 30,300 | 1,065 |
| 2017-07-13 | 1,084 | 1,084 | 1,073 | 1,076 | 19,000 | 1,076 |
| 2017-07-12 | 1,089 | 1,089 | 1,082 | 1,084 | 29,500 | 1,084 |
| 2017-07-11 | 1,091 | 1,099 | 1,091 | 1,094 | 34,800 | 1,094 |
| 2017-07-10 | 1,089 | 1,099 | 1,087 | 1,089 | 33,500 | 1,089 |
| 2017-07-07 | 1,076 | 1,087 | 1,074 | 1,082 | 32,800 | 1,082 |
| 2017-07-06 | 1,090 | 1,092 | 1,078 | 1,083 | 20,600 | 1,083 |
| 2017-07-05 | 1,082 | 1,093 | 1,070 | 1,090 | 42,800 | 1,090 |
| 2017-07-04 | 1,095 | 1,095 | 1,069 | 1,081 | 23,300 | 1,081 |
| 2017-07-03 | 1,083 | 1,097 | 1,078 | 1,095 | 54,400 | 1,095 |
| 2017-06-30 | 1,083 | 1,088 | 1,073 | 1,083 | 36,100 | 1,083 |
| 2017-06-29 | 1,095 | 1,096 | 1,080 | 1,091 | 33,400 | 1,091 |
| 2017-06-28 | 1,093 | 1,100 | 1,084 | 1,087 | 44,800 | 1,087 |
| 2017-06-27 | 1,099 | 1,099 | 1,088 | 1,093 | 23,100 | 1,093 |
| 2017-06-26 | 1,092 | 1,098 | 1,087 | 1,096 | 49,500 | 1,096 |
| 2017-06-23 | 1,081 | 1,091 | 1,078 | 1,091 | 53,400 | 1,091 |
| 2017-06-22 | 1,072 | 1,084 | 1,065 | 1,081 | 33,200 | 1,081 |
| 2017-06-21 | 1,071 | 1,078 | 1,066 | 1,071 | 43,500 | 1,071 |
| 2017-06-20 | 1,065 | 1,084 | 1,065 | 1,071 | 39,400 | 1,071 |
| 2017-06-19 | 1,063 | 1,073 | 1,058 | 1,062 | 22,700 | 1,062 |
| 2017-06-16 | 1,056 | 1,063 | 1,050 | 1,063 | 36,800 | 1,063 |
| 2017-06-15 | 1,056 | 1,063 | 1,050 | 1,050 | 23,500 | 1,050 |
| 2017-06-14 | 1,054 | 1,064 | 1,048 | 1,059 | 38,400 | 1,059 |
| 2017-06-13 | 1,055 | 1,062 | 1,054 | 1,054 | 13,500 | 1,054 |
| 2017-06-12 | 1,052 | 1,062 | 1,052 | 1,062 | 26,200 | 1,062 |
| 2017-06-09 | 1,056 | 1,065 | 1,052 | 1,059 | 24,600 | 1,059 |
| 2017-06-08 | 1,072 | 1,072 | 1,058 | 1,059 | 18,400 | 1,059 |
| 2017-06-07 | 1,059 | 1,069 | 1,054 | 1,067 | 40,000 | 1,067 |
| 2017-06-06 | 1,075 | 1,075 | 1,056 | 1,057 | 19,100 | 1,057 |
| 2017-06-05 | 1,071 | 1,080 | 1,061 | 1,076 | 48,800 | 1,076 |
| 2017-06-02 | 1,059 | 1,078 | 1,051 | 1,077 | 46,300 | 1,077 |
| 2017-06-01 | 1,049 | 1,057 | 1,044 | 1,053 | 42,200 | 1,053 |
| 2017-05-31 | 1,053 | 1,056 | 1,046 | 1,049 | 30,300 | 1,049 |
| 2017-05-30 | 1,055 | 1,060 | 1,044 | 1,054 | 32,800 | 1,054 |
| 2017-05-29 | 1,044 | 1,058 | 1,041 | 1,055 | 40,200 | 1,055 |
| 2017-05-26 | 1,049 | 1,058 | 1,046 | 1,048 | 41,400 | 1,048 |
| 2017-05-25 | 1,066 | 1,069 | 1,050 | 1,053 | 43,900 | 1,053 |
| 2017-05-24 | 1,069 | 1,072 | 1,057 | 1,067 | 39,000 | 1,067 |
| 2017-05-23 | 1,074 | 1,077 | 1,061 | 1,064 | 41,100 | 1,064 |
| 2017-05-22 | 1,070 | 1,082 | 1,061 | 1,079 | 46,300 | 1,079 |
| 2017-05-19 | 1,068 | 1,075 | 1,057 | 1,073 | 37,400 | 1,073 |
| 2017-05-18 | 1,057 | 1,070 | 1,050 | 1,068 | 37,700 | 1,068 |
| 2017-05-17 | 1,071 | 1,074 | 1,063 | 1,067 | 37,300 | 1,067 |
| 2017-05-16 | 1,059 | 1,078 | 1,059 | 1,078 | 42,700 | 1,078 |
| 2017-05-15 | 1,057 | 1,069 | 1,053 | 1,058 | 33,300 | 1,058 |
| 2017-05-12 | 1,076 | 1,076 | 1,042 | 1,062 | 76,200 | 1,062 |
| 2017-05-11 | 1,090 | 1,096 | 1,077 | 1,081 | 36,400 | 1,081 |
| 2017-05-10 | 1,092 | 1,099 | 1,091 | 1,095 | 41,900 | 1,095 |
| 2017-05-09 | 1,100 | 1,100 | 1,085 | 1,098 | 58,400 | 1,098 |
| 2017-05-08 | 1,095 | 1,112 | 1,093 | 1,101 | 84,400 | 1,101 |
| 2017-05-02 | 1,095 | 1,099 | 1,090 | 1,094 | 57,500 | 1,094 |
| 2017-05-01 | 1,084 | 1,097 | 1,070 | 1,093 | 81,200 | 1,093 |
| 2017-04-28 | 1,059 | 1,093 | 1,048 | 1,084 | 144,100 | 1,084 |
| 2017-04-27 | 1,060 | 1,060 | 1,034 | 1,060 | 131,800 | 1,060 |
| 2017-04-26 | 1,054 | 1,058 | 1,043 | 1,057 | 56,900 | 1,057 |
| 2017-04-25 | 1,027 | 1,062 | 1,010 | 1,054 | 159,800 | 1,054 |
| 2017-04-24 | 988 | 1,095 | 983 | 1,034 | 165,300 | 1,034 |
| 2017-04-21 | 975 | 980 | 972 | 976 | 28,400 | 976 |
| 2017-04-20 | 971 | 978 | 968 | 968 | 31,600 | 968 |
| 2017-04-19 | 975 | 981 | 969 | 969 | 42,800 | 969 |
| 2017-04-18 | 985 | 985 | 975 | 976 | 30,800 | 976 |
| 2017-04-17 | 975 | 980 | 972 | 979 | 16,200 | 979 |
| 2017-04-14 | 974 | 977 | 966 | 970 | 24,000 | 970 |
| 2017-04-13 | 973 | 984 | 968 | 982 | 29,400 | 982 |
| 2017-04-12 | 987 | 991 | 976 | 981 | 43,100 | 981 |
| 2017-04-11 | 997 | 1,002 | 992 | 993 | 41,600 | 993 |
| 2017-04-10 | 1,011 | 1,016 | 996 | 997 | 28,800 | 997 |
| 2017-04-07 | 1,007 | 1,018 | 1,003 | 1,013 | 30,800 | 1,013 |
| 2017-04-06 | 1,013 | 1,014 | 1,002 | 1,006 | 32,400 | 1,006 |
| 2017-04-05 | 1,011 | 1,019 | 1,007 | 1,013 | 27,000 | 1,013 |
| 2017-04-04 | 1,012 | 1,017 | 1,006 | 1,012 | 43,700 | 1,012 |
| 2017-04-03 | 1,012 | 1,018 | 1,006 | 1,011 | 36,800 | 1,011 |
| 2017-03-31 | 1,055 | 1,056 | 1,008 | 1,011 | 43,500 | 1,011 |
| 2017-03-30 | 1,050 | 1,057 | 1,043 | 1,048 | 42,200 | 1,048 |
| 2017-03-29 | 1,050 | 1,065 | 1,043 | 1,056 | 68,100 | 1,056 |
| 2017-03-28 | 1,023 | 1,072 | 1,009 | 1,069 | 200,000 | 1,069 |
| 2017-03-27 | 1,000 | 1,025 | 1,000 | 1,011 | 42,600 | 1,011 |
| 2017-03-24 | 1,010 | 1,019 | 1,000 | 1,011 | 38,300 | 1,011 |
| 2017-03-23 | 1,005 | 1,008 | 998 | 999 | 27,100 | 999 |
| 2017-03-22 | 1,000 | 1,008 | 998 | 1,000 | 36,400 | 1,000 |
| 2017-03-21 | 1,029 | 1,032 | 1,014 | 1,018 | 22,500 | 1,018 |
| 2017-03-17 | 1,012 | 1,041 | 1,012 | 1,041 | 46,800 | 1,041 |
| 2017-03-16 | 1,011 | 1,020 | 1,009 | 1,019 | 24,300 | 1,019 |
| 2017-03-15 | 1,017 | 1,023 | 1,013 | 1,020 | 17,600 | 1,020 |
| 2017-03-14 | 1,032 | 1,032 | 1,015 | 1,025 | 9,800 | 1,025 |
| 2017-03-13 | 1,030 | 1,032 | 1,013 | 1,027 | 27,100 | 1,027 |
| 2017-03-10 | 1,020 | 1,034 | 1,015 | 1,030 | 68,600 | 1,030 |
| 2017-03-09 | 1,008 | 1,014 | 1,000 | 1,010 | 23,500 | 1,010 |
| 2017-03-08 | 1,005 | 1,006 | 997 | 1,001 | 20,900 | 1,001 |
| 2017-03-07 | 995 | 1,006 | 995 | 1,001 | 18,600 | 1,001 |
| 2017-03-06 | 999 | 1,004 | 996 | 998 | 20,200 | 998 |
| 2017-03-03 | 1,003 | 1,011 | 998 | 999 | 22,700 | 999 |
| 2017-03-02 | 1,010 | 1,018 | 1,002 | 1,011 | 43,500 | 1,011 |
| 2017-03-01 | 1,001 | 1,006 | 996 | 1,000 | 34,300 | 1,000 |
| 2017-02-28 | 1,002 | 1,009 | 998 | 999 | 46,500 | 999 |
| 2017-02-27 | 999 | 1,008 | 993 | 997 | 113,400 | 997 |
| 2017-02-24 | 1,006 | 1,016 | 1,002 | 1,004 | 40,300 | 1,004 |
| 2017-02-23 | 1,009 | 1,012 | 997 | 1,005 | 35,900 | 1,005 |
| 2017-02-22 | 1,013 | 1,015 | 1,001 | 1,003 | 34,400 | 1,003 |
| 2017-02-21 | 1,018 | 1,018 | 1,003 | 1,012 | 24,600 | 1,012 |
| 2017-02-20 | 1,024 | 1,024 | 1,012 | 1,019 | 22,800 | 1,019 |
| 2017-02-17 | 1,028 | 1,028 | 1,010 | 1,020 | 40,600 | 1,020 |
| 2017-02-16 | 1,030 | 1,036 | 1,021 | 1,027 | 16,400 | 1,027 |
| 2017-02-15 | 1,037 | 1,042 | 1,025 | 1,029 | 50,200 | 1,029 |
| 2017-02-14 | 1,041 | 1,050 | 1,030 | 1,036 | 60,700 | 1,036 |
| 2017-02-13 | 1,027 | 1,039 | 1,021 | 1,037 | 41,000 | 1,037 |
| 2017-02-10 | 1,008 | 1,028 | 1,008 | 1,024 | 54,700 | 1,024 |
| 2017-02-09 | 994 | 1,003 | 990 | 1,000 | 23,200 | 1,000 |
| 2017-02-08 | 988 | 998 | 980 | 994 | 33,100 | 994 |
| 2017-02-07 | 990 | 995 | 988 | 988 | 29,500 | 988 |
| 2017-02-06 | 1,002 | 1,002 | 987 | 991 | 27,700 | 991 |
| 2017-02-03 | 976 | 1,007 | 975 | 993 | 68,000 | 993 |
| 2017-02-02 | 982 | 982 | 973 | 974 | 43,300 | 974 |
| 2017-02-01 | 976 | 988 | 970 | 982 | 40,900 | 982 |
| 2017-01-31 | 985 | 988 | 979 | 981 | 59,500 | 981 |
| 2017-01-30 | 991 | 1,006 | 984 | 995 | 75,900 | 995 |
| 2017-01-27 | 1,001 | 1,018 | 992 | 999 | 83,800 | 999 |
| 2017-01-26 | 1,001 | 1,008 | 995 | 1,005 | 36,000 | 1,005 |
| 2017-01-25 | 1,002 | 1,002 | 985 | 990 | 35,700 | 990 |
| 2017-01-24 | 993 | 994 | 982 | 986 | 32,600 | 986 |
| 2017-01-23 | 995 | 1,002 | 992 | 992 | 30,200 | 992 |
| 2017-01-20 | 1,000 | 1,009 | 990 | 1,006 | 40,300 | 1,006 |
| 2017-01-19 | 1,008 | 1,015 | 1,000 | 1,003 | 41,900 | 1,003 |
| 2017-01-18 | 1,012 | 1,012 | 969 | 1,002 | 99,300 | 1,002 |
| 2017-01-17 | 1,020 | 1,040 | 1,004 | 1,025 | 76,300 | 1,025 |
| 2017-01-16 | 1,020 | 1,023 | 1,014 | 1,020 | 23,900 | 1,020 |
| 2017-01-13 | 1,026 | 1,026 | 1,001 | 1,020 | 61,800 | 1,020 |
| 2017-01-12 | 1,048 | 1,048 | 1,020 | 1,023 | 37,400 | 1,023 |
| 2017-01-11 | 1,049 | 1,049 | 1,043 | 1,046 | 16,500 | 1,046 |
| 2017-01-10 | 1,038 | 1,049 | 1,030 | 1,048 | 42,500 | 1,048 |
| 2017-01-06 | 1,037 | 1,044 | 1,032 | 1,038 | 30,300 | 1,038 |
| 2017-01-05 | 1,050 | 1,050 | 1,039 | 1,042 | 35,400 | 1,042 |
| 2017-01-04 | 1,040 | 1,050 | 1,030 | 1,049 | 50,300 | 1,049 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株
