9001 東武鉄道(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 | 3,655 | 3,655 | 3,630 | 3,640 | 332,600 | 3,640 |
| 2017-12-28 | 3,690 | 3,695 | 3,640 | 3,655 | 288,900 | 3,655 |
| 2017-12-27 | 3,685 | 3,700 | 3,675 | 3,680 | 202,600 | 3,680 |
| 2017-12-26 | 3,705 | 3,725 | 3,675 | 3,685 | 292,800 | 3,685 |
| 2017-12-25 | 3,695 | 3,725 | 3,685 | 3,700 | 174,000 | 3,700 |
| 2017-12-22 | 3,670 | 3,700 | 3,670 | 3,685 | 396,700 | 3,685 |
| 2017-12-21 | 3,685 | 3,690 | 3,655 | 3,665 | 434,800 | 3,665 |
| 2017-12-20 | 3,685 | 3,700 | 3,660 | 3,685 | 432,000 | 3,685 |
| 2017-12-19 | 3,745 | 3,750 | 3,690 | 3,695 | 422,400 | 3,695 |
| 2017-12-18 | 3,780 | 3,780 | 3,725 | 3,730 | 512,600 | 3,730 |
| 2017-12-15 | 3,780 | 3,785 | 3,735 | 3,745 | 770,900 | 3,745 |
| 2017-12-14 | 3,800 | 3,820 | 3,785 | 3,795 | 489,600 | 3,795 |
| 2017-12-13 | 3,730 | 3,770 | 3,725 | 3,765 | 470,900 | 3,765 |
| 2017-12-12 | 3,740 | 3,750 | 3,715 | 3,725 | 568,000 | 3,725 |
| 2017-12-11 | 3,725 | 3,750 | 3,690 | 3,735 | 349,500 | 3,735 |
| 2017-12-08 | 3,620 | 3,720 | 3,620 | 3,710 | 799,100 | 3,710 |
| 2017-12-07 | 3,650 | 3,700 | 3,635 | 3,670 | 552,400 | 3,670 |
| 2017-12-06 | 3,620 | 3,655 | 3,595 | 3,610 | 552,500 | 3,610 |
| 2017-12-05 | 3,610 | 3,665 | 3,595 | 3,660 | 431,200 | 3,660 |
| 2017-12-04 | 3,600 | 3,625 | 3,585 | 3,610 | 440,400 | 3,610 |
| 2017-12-01 | 3,595 | 3,610 | 3,560 | 3,580 | 519,500 | 3,580 |
| 2017-11-30 | 3,475 | 3,600 | 3,460 | 3,575 | 1,505,800 | 3,575 |
| 2017-11-29 | 3,440 | 3,465 | 3,430 | 3,465 | 493,200 | 3,465 |
| 2017-11-28 | 3,385 | 3,425 | 3,375 | 3,415 | 355,000 | 3,415 |
| 2017-11-27 | 3,400 | 3,430 | 3,385 | 3,390 | 324,800 | 3,390 |
| 2017-11-24 | 3,390 | 3,405 | 3,380 | 3,395 | 298,900 | 3,395 |
| 2017-11-22 | 3,415 | 3,435 | 3,380 | 3,380 | 308,800 | 3,380 |
| 2017-11-21 | 3,395 | 3,410 | 3,370 | 3,385 | 430,400 | 3,385 |
| 2017-11-20 | 3,345 | 3,395 | 3,340 | 3,380 | 361,500 | 3,380 |
| 2017-11-17 | 3,410 | 3,430 | 3,335 | 3,355 | 606,200 | 3,355 |
| 2017-11-16 | 3,285 | 3,380 | 3,280 | 3,370 | 591,300 | 3,370 |
| 2017-11-15 | 3,325 | 3,325 | 3,275 | 3,285 | 652,900 | 3,285 |
| 2017-11-13 | 3,385 | 3,390 | 3,360 | 3,360 | 381,200 | 3,360 |
| 2017-11-10 | 3,380 | 3,420 | 3,375 | 3,390 | 494,700 | 3,390 |
| 2017-11-09 | 3,445 | 3,485 | 3,395 | 3,430 | 627,800 | 3,430 |
| 2017-11-08 | 3,420 | 3,445 | 3,410 | 3,440 | 477,600 | 3,440 |
| 2017-11-07 | 3,410 | 3,445 | 3,405 | 3,440 | 466,700 | 3,440 |
| 2017-11-06 | 3,420 | 3,450 | 3,400 | 3,450 | 384,300 | 3,450 |
| 2017-11-02 | 3,435 | 3,440 | 3,375 | 3,415 | 546,800 | 3,415 |
| 2017-11-01 | 3,350 | 3,455 | 3,340 | 3,450 | 795,200 | 3,450 |
| 2017-10-31 | 3,280 | 3,355 | 3,250 | 3,320 | 692,100 | 3,320 |
| 2017-10-30 | 3,290 | 3,305 | 3,265 | 3,275 | 487,700 | 3,275 |
| 2017-10-27 | 3,285 | 3,305 | 3,275 | 3,300 | 336,000 | 3,300 |
| 2017-10-26 | 3,280 | 3,295 | 3,260 | 3,270 | 289,000 | 3,270 |
| 2017-10-25 | 3,315 | 3,315 | 3,270 | 3,280 | 420,700 | 3,280 |
| 2017-10-24 | 3,285 | 3,320 | 3,280 | 3,315 | 411,800 | 3,315 |
| 2017-10-23 | 3,300 | 3,310 | 3,270 | 3,285 | 386,200 | 3,285 |
| 2017-10-20 | 3,265 | 3,280 | 3,260 | 3,275 | 354,200 | 3,275 |
| 2017-10-19 | 3,245 | 3,295 | 3,240 | 3,285 | 559,900 | 3,285 |
| 2017-10-18 | 3,215 | 3,250 | 3,210 | 3,235 | 439,200 | 3,235 |
| 2017-10-17 | 3,215 | 3,230 | 3,190 | 3,225 | 430,900 | 3,225 |
| 2017-10-16 | 3,190 | 3,230 | 3,180 | 3,210 | 375,500 | 3,210 |
| 2017-10-13 | 3,145 | 3,190 | 3,140 | 3,185 | 696,400 | 3,185 |
| 2017-10-12 | 3,120 | 3,170 | 3,115 | 3,155 | 429,900 | 3,155 |
| 2017-10-11 | 3,105 | 3,115 | 3,090 | 3,115 | 296,200 | 3,115 |
| 2017-10-10 | 3,100 | 3,105 | 3,085 | 3,100 | 382,500 | 3,100 |
| 2017-10-06 | 3,090 | 3,100 | 3,070 | 3,075 | 235,900 | 3,075 |
| 2017-10-05 | 3,095 | 3,105 | 3,070 | 3,080 | 246,700 | 3,080 |
| 2017-10-04 | 3,090 | 3,105 | 3,070 | 3,095 | 376,100 | 3,095 |
| 2017-10-03 | 3,090 | 3,110 | 3,080 | 3,090 | 324,500 | 3,090 |
| 2017-10-02 | 3,100 | 3,110 | 3,070 | 3,075 | 347,800 | 3,075 |
| 2017-09-29 | 3,110 | 3,115 | 3,075 | 3,090 | 610,500 | 3,090 |
| 2017-09-28 | 3,140 | 3,145 | 3,100 | 3,125 | 673,500 | 3,125 |
| 2017-09-27 | 3,135 | 3,170 | 3,110 | 3,140 | 737,400 | 3,140 |
| 2017-09-26 | 638 | 646 | 636 | 644 | 7,566,000 | 3,220 |
| 2017-09-25 | 639 | 640 | 635 | 638 | 3,907,000 | 3,190 |
| 2017-09-22 | 639 | 639 | 634 | 635 | 3,866,000 | 3,175 |
| 2017-09-21 | 630 | 638 | 629 | 633 | 3,648,000 | 3,165 |
| 2017-09-20 | 626 | 629 | 625 | 628 | 2,758,000 | 3,140 |
| 2017-09-19 | 620 | 626 | 619 | 625 | 2,633,000 | 3,125 |
| 2017-09-15 | 620 | 620 | 616 | 618 | 3,453,000 | 3,090 |
| 2017-09-14 | 616 | 620 | 615 | 617 | 2,221,000 | 3,085 |
| 2017-09-13 | 617 | 621 | 616 | 616 | 1,893,000 | 3,080 |
| 2017-09-12 | 609 | 615 | 607 | 615 | 2,375,000 | 3,075 |
| 2017-09-11 | 601 | 607 | 601 | 603 | 1,640,000 | 3,015 |
| 2017-09-08 | 595 | 600 | 594 | 599 | 3,328,000 | 2,995 |
| 2017-09-07 | 597 | 600 | 594 | 597 | 2,378,000 | 2,985 |
| 2017-09-06 | 592 | 598 | 592 | 595 | 2,344,000 | 2,975 |
| 2017-09-05 | 600 | 600 | 593 | 593 | 2,235,000 | 2,965 |
| 2017-09-04 | 604 | 604 | 599 | 600 | 1,590,000 | 3,000 |
| 2017-09-01 | 610 | 610 | 604 | 607 | 1,932,000 | 3,035 |
| 2017-08-31 | 605 | 610 | 603 | 608 | 2,083,000 | 3,040 |
| 2017-08-30 | 604 | 606 | 600 | 602 | 2,245,000 | 3,010 |
| 2017-08-29 | 601 | 603 | 600 | 602 | 1,466,000 | 3,010 |
| 2017-08-28 | 600 | 605 | 597 | 605 | 1,418,000 | 3,025 |
| 2017-08-25 | 601 | 602 | 598 | 599 | 1,771,000 | 2,995 |
| 2017-08-24 | 602 | 604 | 600 | 601 | 1,388,000 | 3,005 |
| 2017-08-23 | 607 | 607 | 600 | 602 | 2,165,000 | 3,010 |
| 2017-08-22 | 600 | 604 | 599 | 603 | 2,063,000 | 3,015 |
| 2017-08-21 | 603 | 605 | 596 | 598 | 1,899,000 | 2,990 |
| 2017-08-18 | 596 | 602 | 594 | 602 | 2,116,000 | 3,010 |
| 2017-08-17 | 605 | 607 | 598 | 600 | 1,589,000 | 3,000 |
| 2017-08-16 | 596 | 603 | 596 | 600 | 1,706,000 | 3,000 |
| 2017-08-15 | 597 | 599 | 593 | 598 | 1,737,000 | 2,990 |
| 2017-08-14 | 598 | 599 | 591 | 591 | 2,334,000 | 2,955 |
| 2017-08-10 | 603 | 603 | 596 | 599 | 1,686,000 | 2,995 |
| 2017-08-09 | 601 | 604 | 595 | 598 | 2,268,000 | 2,990 |
| 2017-08-08 | 610 | 610 | 600 | 605 | 2,077,000 | 3,025 |
| 2017-08-07 | 613 | 613 | 604 | 606 | 1,754,000 | 3,030 |
| 2017-08-04 | 606 | 611 | 605 | 611 | 1,805,000 | 3,055 |
| 2017-08-03 | 605 | 611 | 602 | 609 | 2,254,000 | 3,045 |
| 2017-08-02 | 606 | 606 | 600 | 602 | 1,919,000 | 3,010 |
| 2017-08-01 | 587 | 603 | 587 | 603 | 3,039,000 | 3,015 |
| 2017-07-31 | 584 | 589 | 584 | 584 | 2,386,000 | 2,920 |
| 2017-07-28 | 583 | 587 | 583 | 584 | 1,972,000 | 2,920 |
| 2017-07-27 | 581 | 589 | 581 | 584 | 2,097,000 | 2,920 |
| 2017-07-26 | 584 | 586 | 580 | 582 | 2,244,000 | 2,910 |
| 2017-07-25 | 587 | 589 | 583 | 583 | 1,945,000 | 2,915 |
| 2017-07-24 | 594 | 595 | 587 | 590 | 2,253,000 | 2,950 |
| 2017-07-21 | 598 | 599 | 594 | 597 | 1,997,000 | 2,985 |
| 2017-07-20 | 600 | 605 | 597 | 601 | 1,645,000 | 3,005 |
| 2017-07-19 | 597 | 601 | 597 | 598 | 1,108,000 | 2,990 |
| 2017-07-18 | 602 | 605 | 596 | 598 | 2,219,000 | 2,990 |
| 2017-07-14 | 603 | 606 | 602 | 604 | 1,191,000 | 3,020 |
| 2017-07-13 | 606 | 607 | 599 | 600 | 1,339,000 | 3,000 |
| 2017-07-12 | 603 | 605 | 600 | 601 | 1,172,000 | 3,005 |
| 2017-07-11 | 604 | 610 | 602 | 608 | 1,265,000 | 3,040 |
| 2017-07-10 | 606 | 608 | 603 | 604 | 1,364,000 | 3,020 |
| 2017-07-07 | 604 | 606 | 601 | 602 | 2,381,000 | 3,010 |
| 2017-07-06 | 608 | 612 | 605 | 611 | 1,894,000 | 3,055 |
| 2017-07-05 | 616 | 616 | 607 | 612 | 1,950,000 | 3,060 |
| 2017-07-04 | 619 | 621 | 614 | 616 | 2,090,000 | 3,080 |
| 2017-07-03 | 615 | 617 | 612 | 614 | 1,147,000 | 3,070 |
| 2017-06-30 | 615 | 615 | 608 | 613 | 2,637,000 | 3,065 |
| 2017-06-29 | 620 | 621 | 616 | 618 | 1,492,000 | 3,090 |
| 2017-06-28 | 616 | 620 | 615 | 617 | 1,276,000 | 3,085 |
| 2017-06-27 | 623 | 625 | 618 | 618 | 1,305,000 | 3,090 |
| 2017-06-26 | 623 | 627 | 622 | 623 | 1,911,000 | 3,115 |
| 2017-06-23 | 625 | 626 | 621 | 625 | 1,719,000 | 3,125 |
| 2017-06-22 | 621 | 626 | 619 | 622 | 3,244,000 | 3,110 |
| 2017-06-21 | 613 | 621 | 613 | 619 | 3,078,000 | 3,095 |
| 2017-06-20 | 618 | 620 | 614 | 617 | 2,402,000 | 3,085 |
| 2017-06-19 | 611 | 617 | 611 | 616 | 2,420,000 | 3,080 |
| 2017-06-16 | 611 | 612 | 607 | 611 | 3,476,000 | 3,055 |
| 2017-06-15 | 609 | 616 | 608 | 612 | 2,771,000 | 3,060 |
| 2017-06-14 | 605 | 610 | 604 | 609 | 1,640,000 | 3,045 |
| 2017-06-13 | 599 | 607 | 599 | 606 | 1,274,000 | 3,030 |
| 2017-06-12 | 599 | 605 | 599 | 601 | 1,520,000 | 3,005 |
| 2017-06-09 | 600 | 604 | 597 | 599 | 3,758,000 | 2,995 |
| 2017-06-08 | 610 | 610 | 603 | 604 | 2,509,000 | 3,020 |
| 2017-06-07 | 610 | 612 | 607 | 610 | 2,213,000 | 3,050 |
| 2017-06-06 | 613 | 616 | 611 | 613 | 2,874,000 | 3,065 |
| 2017-06-05 | 609 | 619 | 608 | 615 | 4,806,000 | 3,075 |
| 2017-06-02 | 599 | 609 | 597 | 608 | 5,759,000 | 3,040 |
| 2017-06-01 | 591 | 600 | 591 | 599 | 2,776,000 | 2,995 |
| 2017-05-31 | 589 | 593 | 588 | 591 | 3,875,000 | 2,955 |
| 2017-05-30 | 592 | 593 | 587 | 591 | 1,434,000 | 2,955 |
| 2017-05-29 | 592 | 595 | 591 | 594 | 1,563,000 | 2,970 |
| 2017-05-26 | 595 | 596 | 591 | 591 | 1,624,000 | 2,955 |
| 2017-05-25 | 592 | 598 | 592 | 597 | 3,129,000 | 2,985 |
| 2017-05-24 | 595 | 595 | 591 | 595 | 2,152,000 | 2,975 |
| 2017-05-23 | 592 | 595 | 590 | 593 | 2,688,000 | 2,965 |
| 2017-05-22 | 587 | 593 | 586 | 592 | 2,259,000 | 2,960 |
| 2017-05-19 | 585 | 589 | 580 | 588 | 3,313,000 | 2,940 |
| 2017-05-18 | 575 | 588 | 575 | 588 | 3,402,000 | 2,940 |
| 2017-05-17 | 572 | 579 | 572 | 578 | 1,828,000 | 2,890 |
| 2017-05-16 | 572 | 576 | 570 | 575 | 2,160,000 | 2,875 |
| 2017-05-15 | 564 | 574 | 563 | 571 | 2,418,000 | 2,855 |
| 2017-05-12 | 565 | 570 | 564 | 569 | 2,720,000 | 2,845 |
| 2017-05-11 | 571 | 571 | 566 | 566 | 2,841,000 | 2,830 |
| 2017-05-10 | 572 | 572 | 567 | 570 | 2,901,000 | 2,850 |
| 2017-05-09 | 571 | 575 | 568 | 572 | 2,816,000 | 2,860 |
| 2017-05-08 | 563 | 575 | 562 | 573 | 3,842,000 | 2,865 |
| 2017-05-02 | 560 | 564 | 559 | 560 | 3,566,000 | 2,800 |
| 2017-05-01 | 559 | 561 | 552 | 558 | 4,205,000 | 2,790 |
| 2017-04-28 | 575 | 581 | 558 | 565 | 3,900,000 | 2,825 |
| 2017-04-27 | 579 | 583 | 577 | 581 | 2,123,000 | 2,905 |
| 2017-04-26 | 580 | 580 | 574 | 580 | 2,106,000 | 2,900 |
| 2017-04-25 | 571 | 579 | 571 | 579 | 2,796,000 | 2,895 |
| 2017-04-24 | 566 | 572 | 564 | 571 | 2,018,000 | 2,855 |
| 2017-04-21 | 562 | 564 | 557 | 559 | 2,413,000 | 2,795 |
| 2017-04-20 | 562 | 562 | 554 | 557 | 2,131,000 | 2,785 |
| 2017-04-19 | 562 | 566 | 558 | 559 | 2,687,000 | 2,795 |
| 2017-04-18 | 566 | 567 | 562 | 566 | 2,183,000 | 2,830 |
| 2017-04-17 | 555 | 565 | 555 | 565 | 1,425,000 | 2,825 |
| 2017-04-14 | 565 | 565 | 553 | 556 | 3,015,000 | 2,780 |
| 2017-04-13 | 561 | 564 | 559 | 562 | 2,232,000 | 2,810 |
| 2017-04-12 | 558 | 563 | 558 | 563 | 2,350,000 | 2,815 |
| 2017-04-11 | 558 | 563 | 558 | 562 | 1,977,000 | 2,810 |
| 2017-04-10 | 562 | 563 | 554 | 558 | 2,470,000 | 2,790 |
| 2017-04-07 | 552 | 559 | 550 | 556 | 3,986,000 | 2,780 |
| 2017-04-06 | 558 | 560 | 549 | 551 | 3,138,000 | 2,755 |
| 2017-04-05 | 560 | 564 | 558 | 559 | 2,266,000 | 2,795 |
| 2017-04-04 | 559 | 565 | 552 | 560 | 4,206,000 | 2,800 |
| 2017-04-03 | 558 | 560 | 551 | 556 | 5,075,000 | 2,780 |
| 2017-03-31 | 573 | 574 | 564 | 564 | 4,644,000 | 2,820 |
| 2017-03-30 | 576 | 579 | 568 | 569 | 2,008,000 | 2,845 |
| 2017-03-29 | 577 | 579 | 573 | 577 | 3,484,000 | 2,885 |
| 2017-03-28 | 592 | 592 | 578 | 579 | 10,485,000 | 2,895 |
| 2017-03-27 | 587 | 590 | 585 | 589 | 3,977,000 | 2,945 |
| 2017-03-24 | 582 | 590 | 582 | 590 | 2,594,000 | 2,950 |
| 2017-03-23 | 584 | 585 | 581 | 583 | 2,670,000 | 2,915 |
| 2017-03-22 | 581 | 587 | 581 | 583 | 3,408,000 | 2,915 |
| 2017-03-21 | 583 | 589 | 582 | 587 | 1,963,000 | 2,935 |
| 2017-03-17 | 592 | 592 | 586 | 586 | 4,177,000 | 2,930 |
| 2017-03-16 | 589 | 595 | 588 | 594 | 2,526,000 | 2,970 |
| 2017-03-15 | 588 | 592 | 586 | 592 | 1,819,000 | 2,960 |
| 2017-03-14 | 590 | 591 | 588 | 588 | 1,576,000 | 2,940 |
| 2017-03-13 | 588 | 593 | 586 | 592 | 2,889,000 | 2,960 |
| 2017-03-10 | 584 | 588 | 582 | 588 | 4,075,000 | 2,940 |
| 2017-03-09 | 582 | 582 | 577 | 582 | 2,756,000 | 2,910 |
| 2017-03-08 | 582 | 583 | 577 | 580 | 2,416,000 | 2,900 |
| 2017-03-07 | 577 | 584 | 576 | 584 | 2,460,000 | 2,920 |
| 2017-03-06 | 580 | 581 | 575 | 578 | 2,377,000 | 2,890 |
| 2017-03-03 | 583 | 585 | 577 | 579 | 3,206,000 | 2,895 |
| 2017-03-02 | 586 | 587 | 580 | 582 | 4,170,000 | 2,910 |
| 2017-03-01 | 578 | 580 | 575 | 580 | 3,603,000 | 2,900 |
| 2017-02-28 | 575 | 579 | 574 | 575 | 3,223,000 | 2,875 |
| 2017-02-27 | 571 | 573 | 567 | 573 | 3,312,000 | 2,865 |
| 2017-02-24 | 575 | 580 | 574 | 575 | 2,385,000 | 2,875 |
| 2017-02-23 | 575 | 579 | 573 | 577 | 2,809,000 | 2,885 |
| 2017-02-22 | 578 | 578 | 570 | 572 | 2,285,000 | 2,860 |
| 2017-02-21 | 571 | 577 | 570 | 576 | 1,924,000 | 2,880 |
| 2017-02-20 | 568 | 574 | 566 | 573 | 2,096,000 | 2,865 |
| 2017-02-17 | 565 | 572 | 563 | 570 | 2,645,000 | 2,850 |
| 2017-02-16 | 573 | 574 | 567 | 568 | 2,181,000 | 2,840 |
| 2017-02-15 | 576 | 577 | 571 | 572 | 1,917,000 | 2,860 |
| 2017-02-14 | 579 | 579 | 569 | 570 | 2,760,000 | 2,850 |
| 2017-02-13 | 579 | 582 | 574 | 580 | 1,995,000 | 2,900 |
| 2017-02-10 | 573 | 575 | 568 | 575 | 2,684,000 | 2,875 |
| 2017-02-09 | 560 | 564 | 560 | 563 | 2,086,000 | 2,815 |
| 2017-02-08 | 564 | 566 | 561 | 563 | 1,947,000 | 2,815 |
| 2017-02-07 | 556 | 564 | 556 | 562 | 2,393,000 | 2,810 |
| 2017-02-06 | 568 | 568 | 555 | 557 | 3,148,000 | 2,785 |
| 2017-02-03 | 563 | 567 | 560 | 563 | 2,323,000 | 2,815 |
| 2017-02-02 | 575 | 575 | 563 | 565 | 2,633,000 | 2,825 |
| 2017-02-01 | 572 | 575 | 569 | 575 | 2,535,000 | 2,875 |
| 2017-01-31 | 575 | 577 | 571 | 573 | 2,751,000 | 2,865 |
| 2017-01-30 | 578 | 581 | 575 | 580 | 1,708,000 | 2,900 |
| 2017-01-27 | 581 | 582 | 576 | 578 | 2,418,000 | 2,890 |
| 2017-01-26 | 577 | 580 | 574 | 579 | 2,338,000 | 2,895 |
| 2017-01-25 | 577 | 580 | 570 | 570 | 1,783,000 | 2,850 |
| 2017-01-24 | 572 | 573 | 568 | 571 | 2,092,000 | 2,855 |
| 2017-01-23 | 579 | 581 | 573 | 573 | 2,282,000 | 2,865 |
| 2017-01-20 | 581 | 585 | 579 | 583 | 2,232,000 | 2,915 |
| 2017-01-19 | 580 | 584 | 579 | 584 | 1,668,000 | 2,920 |
| 2017-01-18 | 579 | 581 | 574 | 579 | 2,217,000 | 2,895 |
| 2017-01-17 | 585 | 586 | 579 | 579 | 2,955,000 | 2,895 |
| 2017-01-16 | 586 | 590 | 585 | 585 | 1,690,000 | 2,925 |
| 2017-01-13 | 587 | 592 | 583 | 590 | 2,787,000 | 2,950 |
| 2017-01-12 | 593 | 593 | 583 | 587 | 2,792,000 | 2,935 |
| 2017-01-11 | 596 | 598 | 594 | 594 | 2,485,000 | 2,970 |
| 2017-01-10 | 595 | 600 | 591 | 594 | 3,995,000 | 2,970 |
| 2017-01-06 | 588 | 598 | 587 | 597 | 3,252,000 | 2,985 |
| 2017-01-05 | 586 | 590 | 585 | 587 | 3,330,000 | 2,935 |
| 2017-01-04 | 582 | 589 | 581 | 588 | 3,688,000 | 2,940 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.03株 [1988-09-27]1株→1.1株 [1986-03-27]1株→1.05株 [1984-09-26]1株→1.05株
