9057 遠州トラック(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 | 1,555 | 1,583 | 1,555 | 1,564 | 7,800 | 1,564 |
| 2017-12-28 | 1,567 | 1,595 | 1,558 | 1,571 | 3,900 | 1,571 |
| 2017-12-27 | 1,525 | 1,555 | 1,525 | 1,555 | 3,400 | 1,555 |
| 2017-12-26 | 1,567 | 1,573 | 1,501 | 1,530 | 11,700 | 1,530 |
| 2017-12-25 | 1,582 | 1,582 | 1,565 | 1,567 | 3,400 | 1,567 |
| 2017-12-22 | 1,571 | 1,600 | 1,571 | 1,582 | 7,900 | 1,582 |
| 2017-12-21 | 1,582 | 1,582 | 1,570 | 1,571 | 4,900 | 1,571 |
| 2017-12-20 | 1,608 | 1,620 | 1,577 | 1,581 | 6,000 | 1,581 |
| 2017-12-19 | 1,595 | 1,597 | 1,571 | 1,585 | 12,700 | 1,585 |
| 2017-12-18 | 1,537 | 1,596 | 1,536 | 1,572 | 19,900 | 1,572 |
| 2017-12-15 | 1,511 | 1,520 | 1,505 | 1,520 | 7,000 | 1,520 |
| 2017-12-14 | 1,509 | 1,509 | 1,495 | 1,496 | 3,300 | 1,496 |
| 2017-12-13 | 1,507 | 1,534 | 1,492 | 1,493 | 9,500 | 1,493 |
| 2017-12-12 | 1,515 | 1,520 | 1,500 | 1,514 | 7,900 | 1,514 |
| 2017-12-11 | 1,492 | 1,513 | 1,492 | 1,505 | 1,100 | 1,505 |
| 2017-12-08 | 1,510 | 1,510 | 1,490 | 1,494 | 5,000 | 1,494 |
| 2017-12-07 | 1,488 | 1,505 | 1,488 | 1,501 | 2,300 | 1,501 |
| 2017-12-06 | 1,508 | 1,508 | 1,488 | 1,488 | 4,400 | 1,488 |
| 2017-12-05 | 1,508 | 1,517 | 1,506 | 1,512 | 3,000 | 1,512 |
| 2017-12-04 | 1,515 | 1,535 | 1,514 | 1,518 | 3,900 | 1,518 |
| 2017-12-01 | 1,526 | 1,543 | 1,511 | 1,515 | 8,300 | 1,515 |
| 2017-11-30 | 1,501 | 1,529 | 1,490 | 1,518 | 14,500 | 1,518 |
| 2017-11-29 | 1,508 | 1,514 | 1,493 | 1,498 | 15,000 | 1,498 |
| 2017-11-28 | 1,494 | 1,499 | 1,488 | 1,499 | 5,100 | 1,499 |
| 2017-11-27 | 1,492 | 1,502 | 1,484 | 1,496 | 8,600 | 1,496 |
| 2017-11-24 | 1,490 | 1,504 | 1,480 | 1,492 | 11,700 | 1,492 |
| 2017-11-22 | 1,485 | 1,503 | 1,482 | 1,498 | 8,800 | 1,498 |
| 2017-11-21 | 1,491 | 1,516 | 1,480 | 1,482 | 7,000 | 1,482 |
| 2017-11-20 | 1,488 | 1,518 | 1,482 | 1,489 | 3,500 | 1,489 |
| 2017-11-17 | 1,501 | 1,501 | 1,482 | 1,499 | 4,100 | 1,499 |
| 2017-11-16 | 1,481 | 1,507 | 1,481 | 1,500 | 2,500 | 1,500 |
| 2017-11-15 | 1,537 | 1,537 | 1,476 | 1,476 | 22,700 | 1,476 |
| 2017-11-13 | 1,533 | 1,558 | 1,533 | 1,556 | 6,500 | 1,556 |
| 2017-11-10 | 1,558 | 1,564 | 1,532 | 1,532 | 18,600 | 1,532 |
| 2017-11-09 | 1,604 | 1,610 | 1,560 | 1,571 | 14,300 | 1,571 |
| 2017-11-08 | 1,618 | 1,687 | 1,580 | 1,604 | 24,100 | 1,604 |
| 2017-11-07 | 1,581 | 1,710 | 1,575 | 1,640 | 67,200 | 1,640 |
| 2017-11-06 | 1,620 | 1,620 | 1,590 | 1,590 | 6,500 | 1,590 |
| 2017-11-02 | 1,619 | 1,629 | 1,604 | 1,627 | 10,800 | 1,627 |
| 2017-11-01 | 1,605 | 1,619 | 1,595 | 1,606 | 5,700 | 1,606 |
| 2017-10-31 | 1,600 | 1,610 | 1,590 | 1,610 | 5,200 | 1,610 |
| 2017-10-30 | 1,610 | 1,620 | 1,603 | 1,615 | 3,900 | 1,615 |
| 2017-10-27 | 1,590 | 1,609 | 1,572 | 1,609 | 5,100 | 1,609 |
| 2017-10-26 | 1,565 | 1,589 | 1,558 | 1,586 | 5,700 | 1,586 |
| 2017-10-25 | 1,586 | 1,586 | 1,566 | 1,566 | 2,700 | 1,566 |
| 2017-10-24 | 1,579 | 1,588 | 1,560 | 1,573 | 4,000 | 1,573 |
| 2017-10-23 | 1,552 | 1,579 | 1,531 | 1,579 | 8,200 | 1,579 |
| 2017-10-20 | 1,578 | 1,583 | 1,532 | 1,540 | 13,500 | 1,540 |
| 2017-10-19 | 1,613 | 1,613 | 1,576 | 1,578 | 4,100 | 1,578 |
| 2017-10-18 | 1,620 | 1,620 | 1,575 | 1,615 | 8,000 | 1,615 |
| 2017-10-17 | 1,599 | 1,620 | 1,595 | 1,603 | 10,700 | 1,603 |
| 2017-10-16 | 1,591 | 1,610 | 1,561 | 1,604 | 13,700 | 1,604 |
| 2017-10-13 | 1,580 | 1,600 | 1,580 | 1,591 | 4,200 | 1,591 |
| 2017-10-12 | 1,586 | 1,611 | 1,585 | 1,595 | 4,700 | 1,595 |
| 2017-10-11 | 1,620 | 1,620 | 1,583 | 1,583 | 6,200 | 1,583 |
| 2017-10-10 | 1,620 | 1,629 | 1,593 | 1,620 | 8,500 | 1,620 |
| 2017-10-06 | 1,611 | 1,640 | 1,595 | 1,624 | 7,900 | 1,624 |
| 2017-10-05 | 1,640 | 1,640 | 1,591 | 1,611 | 4,700 | 1,611 |
| 2017-10-04 | 1,640 | 1,640 | 1,600 | 1,640 | 6,300 | 1,640 |
| 2017-10-03 | 1,636 | 1,640 | 1,586 | 1,640 | 12,300 | 1,640 |
| 2017-10-02 | 1,597 | 1,624 | 1,581 | 1,624 | 7,300 | 1,624 |
| 2017-09-29 | 1,649 | 1,649 | 1,575 | 1,581 | 11,300 | 1,581 |
| 2017-09-28 | 1,660 | 1,685 | 1,597 | 1,630 | 25,700 | 1,630 |
| 2017-09-27 | 1,638 | 1,640 | 1,595 | 1,635 | 14,000 | 1,635 |
| 2017-09-26 | 1,550 | 1,636 | 1,539 | 1,636 | 30,100 | 1,636 |
| 2017-09-25 | 1,513 | 1,550 | 1,513 | 1,550 | 6,200 | 1,550 |
| 2017-09-22 | 1,540 | 1,548 | 1,490 | 1,490 | 11,100 | 1,490 |
| 2017-09-21 | 1,545 | 1,552 | 1,528 | 1,534 | 12,700 | 1,534 |
| 2017-09-20 | 1,600 | 1,600 | 1,515 | 1,516 | 23,200 | 1,516 |
| 2017-09-19 | 1,531 | 1,595 | 1,530 | 1,595 | 33,800 | 1,595 |
| 2017-09-15 | 1,500 | 1,520 | 1,490 | 1,519 | 12,600 | 1,519 |
| 2017-09-14 | 1,494 | 1,497 | 1,480 | 1,483 | 3,800 | 1,483 |
| 2017-09-13 | 1,460 | 1,494 | 1,457 | 1,470 | 10,000 | 1,470 |
| 2017-09-12 | 1,435 | 1,486 | 1,435 | 1,460 | 5,300 | 1,460 |
| 2017-09-11 | 1,448 | 1,448 | 1,430 | 1,430 | 200 | 1,430 |
| 2017-09-08 | 1,452 | 1,452 | 1,419 | 1,421 | 1,600 | 1,421 |
| 2017-09-07 | 1,451 | 1,455 | 1,432 | 1,435 | 1,800 | 1,435 |
| 2017-09-06 | 1,419 | 1,437 | 1,419 | 1,430 | 1,600 | 1,430 |
| 2017-09-05 | 1,451 | 1,460 | 1,419 | 1,421 | 12,000 | 1,421 |
| 2017-09-04 | 1,491 | 1,494 | 1,430 | 1,474 | 12,700 | 1,474 |
| 2017-09-01 | 1,513 | 1,515 | 1,507 | 1,514 | 4,000 | 1,514 |
| 2017-08-31 | 1,530 | 1,530 | 1,495 | 1,495 | 5,700 | 1,495 |
| 2017-08-30 | 1,508 | 1,524 | 1,508 | 1,517 | 3,900 | 1,517 |
| 2017-08-29 | 1,505 | 1,520 | 1,505 | 1,508 | 5,600 | 1,508 |
| 2017-08-28 | 1,526 | 1,535 | 1,521 | 1,527 | 3,200 | 1,527 |
| 2017-08-25 | 1,496 | 1,544 | 1,475 | 1,544 | 6,700 | 1,544 |
| 2017-08-24 | 1,472 | 1,539 | 1,442 | 1,505 | 11,900 | 1,505 |
| 2017-08-23 | 1,446 | 1,472 | 1,440 | 1,472 | 6,100 | 1,472 |
| 2017-08-22 | 1,417 | 1,458 | 1,417 | 1,446 | 8,100 | 1,446 |
| 2017-08-21 | 1,421 | 1,429 | 1,416 | 1,416 | 2,700 | 1,416 |
| 2017-08-18 | 1,424 | 1,435 | 1,421 | 1,421 | 13,900 | 1,421 |
| 2017-08-17 | 1,450 | 1,467 | 1,441 | 1,463 | 3,900 | 1,463 |
| 2017-08-16 | 1,468 | 1,468 | 1,421 | 1,445 | 4,700 | 1,445 |
| 2017-08-15 | 1,433 | 1,485 | 1,419 | 1,468 | 13,900 | 1,468 |
| 2017-08-14 | 1,436 | 1,462 | 1,416 | 1,436 | 6,900 | 1,436 |
| 2017-08-10 | 1,511 | 1,511 | 1,466 | 1,478 | 2,500 | 1,478 |
| 2017-08-09 | 1,501 | 1,525 | 1,457 | 1,525 | 13,100 | 1,525 |
| 2017-08-08 | 1,568 | 1,568 | 1,512 | 1,512 | 13,900 | 1,512 |
| 2017-08-07 | 1,595 | 1,595 | 1,520 | 1,549 | 26,400 | 1,549 |
| 2017-08-04 | 1,494 | 1,575 | 1,459 | 1,575 | 72,400 | 1,575 |
| 2017-08-03 | 1,475 | 1,500 | 1,470 | 1,490 | 5,700 | 1,490 |
| 2017-08-02 | 1,433 | 1,460 | 1,416 | 1,450 | 7,700 | 1,450 |
| 2017-08-01 | 1,466 | 1,466 | 1,426 | 1,430 | 7,100 | 1,430 |
| 2017-07-31 | 1,480 | 1,499 | 1,458 | 1,469 | 8,100 | 1,469 |
| 2017-07-28 | 1,495 | 1,501 | 1,454 | 1,478 | 8,500 | 1,478 |
| 2017-07-27 | 1,516 | 1,516 | 1,490 | 1,507 | 9,800 | 1,507 |
| 2017-07-26 | 1,516 | 1,516 | 1,499 | 1,516 | 16,500 | 1,516 |
| 2017-07-25 | 1,488 | 1,519 | 1,478 | 1,516 | 23,000 | 1,516 |
| 2017-07-24 | 1,437 | 1,481 | 1,437 | 1,481 | 9,400 | 1,481 |
| 2017-07-21 | 1,413 | 1,444 | 1,413 | 1,444 | 4,300 | 1,444 |
| 2017-07-20 | 1,402 | 1,420 | 1,402 | 1,420 | 1,900 | 1,420 |
| 2017-07-19 | 1,403 | 1,420 | 1,403 | 1,409 | 5,900 | 1,409 |
| 2017-07-18 | 1,430 | 1,430 | 1,405 | 1,406 | 12,000 | 1,406 |
| 2017-07-14 | 1,439 | 1,439 | 1,421 | 1,435 | 2,500 | 1,435 |
| 2017-07-13 | 1,447 | 1,460 | 1,432 | 1,445 | 6,000 | 1,445 |
| 2017-07-12 | 1,444 | 1,449 | 1,435 | 1,447 | 3,400 | 1,447 |
| 2017-07-11 | 1,469 | 1,469 | 1,420 | 1,431 | 14,000 | 1,431 |
| 2017-07-10 | 1,455 | 1,460 | 1,440 | 1,440 | 14,700 | 1,440 |
| 2017-07-07 | 1,465 | 1,477 | 1,451 | 1,453 | 11,000 | 1,453 |
| 2017-07-06 | 1,509 | 1,509 | 1,480 | 1,489 | 8,100 | 1,489 |
| 2017-07-05 | 1,513 | 1,514 | 1,478 | 1,513 | 10,300 | 1,513 |
| 2017-07-04 | 1,500 | 1,519 | 1,486 | 1,519 | 14,800 | 1,519 |
| 2017-07-03 | 1,538 | 1,538 | 1,500 | 1,530 | 8,100 | 1,530 |
| 2017-06-30 | 1,548 | 1,548 | 1,491 | 1,505 | 9,400 | 1,505 |
| 2017-06-29 | 1,484 | 1,528 | 1,480 | 1,511 | 14,100 | 1,511 |
| 2017-06-28 | 1,516 | 1,524 | 1,485 | 1,506 | 12,600 | 1,506 |
| 2017-06-27 | 1,508 | 1,516 | 1,476 | 1,514 | 16,000 | 1,514 |
| 2017-06-26 | 1,541 | 1,559 | 1,503 | 1,508 | 15,100 | 1,508 |
| 2017-06-23 | 1,670 | 1,700 | 1,511 | 1,541 | 67,500 | 1,541 |
| 2017-06-22 | 1,610 | 1,760 | 1,578 | 1,630 | 131,000 | 1,630 |
| 2017-06-21 | 1,577 | 1,578 | 1,538 | 1,548 | 16,100 | 1,548 |
| 2017-06-20 | 1,600 | 1,602 | 1,550 | 1,562 | 19,500 | 1,562 |
| 2017-06-19 | 1,516 | 1,600 | 1,505 | 1,590 | 35,100 | 1,590 |
| 2017-06-16 | 1,417 | 1,600 | 1,415 | 1,515 | 51,800 | 1,515 |
| 2017-06-15 | 1,452 | 1,455 | 1,386 | 1,420 | 26,300 | 1,420 |
| 2017-06-14 | 1,498 | 1,504 | 1,445 | 1,451 | 27,200 | 1,451 |
| 2017-06-13 | 1,502 | 1,503 | 1,416 | 1,470 | 53,600 | 1,470 |
| 2017-06-12 | 1,600 | 1,600 | 1,521 | 1,522 | 15,800 | 1,522 |
| 2017-06-09 | 1,620 | 1,655 | 1,601 | 1,614 | 9,200 | 1,614 |
| 2017-06-08 | 1,651 | 1,658 | 1,622 | 1,638 | 9,500 | 1,638 |
| 2017-06-07 | 1,641 | 1,665 | 1,631 | 1,660 | 10,500 | 1,660 |
| 2017-06-06 | 1,638 | 1,680 | 1,636 | 1,650 | 16,700 | 1,650 |
| 2017-06-05 | 1,640 | 1,654 | 1,622 | 1,629 | 10,900 | 1,629 |
| 2017-06-02 | 1,651 | 1,668 | 1,640 | 1,640 | 17,100 | 1,640 |
| 2017-06-01 | 1,648 | 1,688 | 1,630 | 1,645 | 42,600 | 1,645 |
| 2017-05-31 | 1,777 | 1,777 | 1,650 | 1,678 | 58,500 | 1,678 |
| 2017-05-30 | 1,788 | 1,796 | 1,730 | 1,745 | 20,900 | 1,745 |
| 2017-05-29 | 1,761 | 1,820 | 1,751 | 1,788 | 37,200 | 1,788 |
| 2017-05-26 | 1,799 | 1,799 | 1,756 | 1,761 | 21,100 | 1,761 |
| 2017-05-25 | 1,779 | 1,797 | 1,755 | 1,761 | 28,900 | 1,761 |
| 2017-05-24 | 1,753 | 1,788 | 1,730 | 1,739 | 22,200 | 1,739 |
| 2017-05-23 | 1,800 | 1,800 | 1,760 | 1,761 | 29,500 | 1,761 |
| 2017-05-22 | 1,830 | 1,868 | 1,814 | 1,814 | 68,600 | 1,814 |
| 2017-05-19 | 1,840 | 1,888 | 1,802 | 1,845 | 119,700 | 1,845 |
| 2017-05-18 | 1,800 | 1,839 | 1,761 | 1,802 | 53,100 | 1,802 |
| 2017-05-17 | 1,755 | 1,841 | 1,710 | 1,800 | 130,400 | 1,800 |
| 2017-05-16 | 1,625 | 1,900 | 1,601 | 1,715 | 246,400 | 1,715 |
| 2017-05-15 | 1,650 | 1,691 | 1,620 | 1,630 | 41,400 | 1,630 |
| 2017-05-12 | 1,680 | 1,821 | 1,650 | 1,716 | 143,900 | 1,716 |
| 2017-05-11 | 1,701 | 1,747 | 1,670 | 1,680 | 43,600 | 1,680 |
| 2017-05-10 | 1,700 | 1,812 | 1,641 | 1,693 | 124,200 | 1,693 |
| 2017-05-09 | 1,700 | 1,911 | 1,700 | 1,721 | 403,400 | 1,721 |
| 2017-05-08 | 1,660 | 1,743 | 1,626 | 1,705 | 131,900 | 1,705 |
| 2017-05-02 | 1,706 | 1,726 | 1,600 | 1,625 | 135,500 | 1,625 |
| 2017-05-01 | 1,504 | 1,672 | 1,504 | 1,660 | 173,300 | 1,660 |
| 2017-04-28 | 1,548 | 1,548 | 1,471 | 1,502 | 44,800 | 1,502 |
| 2017-04-27 | 1,600 | 1,619 | 1,545 | 1,551 | 49,500 | 1,551 |
| 2017-04-26 | 1,658 | 1,677 | 1,529 | 1,537 | 84,300 | 1,537 |
| 2017-04-25 | 1,600 | 1,678 | 1,590 | 1,622 | 84,800 | 1,622 |
| 2017-04-24 | 1,713 | 1,723 | 1,580 | 1,600 | 114,200 | 1,600 |
| 2017-04-21 | 1,810 | 1,877 | 1,670 | 1,785 | 253,500 | 1,785 |
| 2017-04-20 | 1,533 | 1,799 | 1,501 | 1,740 | 554,700 | 1,740 |
| 2017-04-19 | 1,400 | 1,650 | 1,400 | 1,572 | 316,000 | 1,572 |
| 2017-04-18 | 1,340 | 1,480 | 1,284 | 1,400 | 122,200 | 1,400 |
| 2017-04-17 | 1,360 | 1,385 | 1,249 | 1,286 | 26,700 | 1,286 |
| 2017-04-14 | 1,356 | 1,447 | 1,345 | 1,360 | 66,500 | 1,360 |
| 2017-04-13 | 1,290 | 1,385 | 1,290 | 1,326 | 56,000 | 1,326 |
| 2017-04-12 | 1,291 | 1,498 | 1,271 | 1,300 | 115,800 | 1,300 |
| 2017-04-11 | 1,369 | 1,395 | 1,282 | 1,335 | 94,600 | 1,335 |
| 2017-04-10 | 1,350 | 1,618 | 1,350 | 1,405 | 638,700 | 1,405 |
| 2017-04-07 | 1,198 | 1,382 | 1,198 | 1,324 | 587,800 | 1,324 |
| 2017-04-06 | 1,090 | 1,106 | 1,063 | 1,082 | 27,800 | 1,082 |
| 2017-04-05 | 1,124 | 1,124 | 1,071 | 1,105 | 19,600 | 1,105 |
| 2017-04-04 | 1,192 | 1,211 | 1,100 | 1,135 | 26,000 | 1,135 |
| 2017-04-03 | 1,252 | 1,290 | 1,151 | 1,151 | 51,100 | 1,151 |
| 2017-03-31 | 1,250 | 1,449 | 1,204 | 1,241 | 204,000 | 1,241 |
| 2017-03-30 | 1,089 | 1,359 | 1,065 | 1,190 | 298,700 | 1,190 |
| 2017-03-29 | 1,060 | 1,063 | 1,041 | 1,059 | 11,900 | 1,059 |
| 2017-03-28 | 1,098 | 1,125 | 1,048 | 1,060 | 35,400 | 1,060 |
| 2017-03-27 | 1,100 | 1,104 | 1,061 | 1,070 | 26,700 | 1,070 |
| 2017-03-24 | 1,176 | 1,201 | 1,085 | 1,089 | 59,700 | 1,089 |
| 2017-03-23 | 1,300 | 1,320 | 1,180 | 1,189 | 82,200 | 1,189 |
| 2017-03-22 | 1,472 | 1,577 | 1,251 | 1,277 | 373,300 | 1,277 |
| 2017-03-21 | 1,300 | 1,300 | 1,300 | 1,300 | 14,000 | 1,300 |
| 2017-03-17 | 850 | 1,000 | 850 | 1,000 | 20,800 | 1,000 |
| 2017-03-16 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2017-03-10 | 849 | 850 | 849 | 850 | 1,000 | 850 |
| 2017-03-09 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2017-03-08 | 853 | 853 | 850 | 850 | 1,400 | 850 |
| 2017-03-07 | 852 | 852 | 852 | 852 | 500 | 852 |
| 2017-03-06 | 860 | 860 | 840 | 854 | 1,500 | 854 |
| 2017-03-03 | 874 | 874 | 858 | 858 | 2,500 | 858 |
| 2017-03-01 | 850 | 855 | 846 | 849 | 1,900 | 849 |
| 2017-02-28 | 875 | 875 | 856 | 856 | 4,500 | 856 |
| 2017-02-27 | 850 | 866 | 850 | 860 | 1,900 | 860 |
| 2017-02-24 | 845 | 845 | 845 | 845 | 600 | 845 |
| 2017-02-23 | 836 | 870 | 836 | 845 | 11,500 | 845 |
| 2017-02-22 | 834 | 835 | 834 | 835 | 400 | 835 |
| 2017-02-21 | 825 | 833 | 825 | 833 | 1,700 | 833 |
| 2017-02-20 | 825 | 825 | 822 | 822 | 1,200 | 822 |
| 2017-02-17 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2017-02-16 | 823 | 823 | 823 | 823 | 200 | 823 |
| 2017-02-15 | 825 | 825 | 822 | 823 | 1,500 | 823 |
| 2017-02-14 | 815 | 821 | 815 | 821 | 200 | 821 |
| 2017-02-13 | 822 | 822 | 812 | 812 | 1,800 | 812 |
| 2017-02-10 | 820 | 825 | 820 | 825 | 200 | 825 |
| 2017-02-08 | 817 | 817 | 810 | 816 | 3,000 | 816 |
| 2017-02-06 | 830 | 830 | 816 | 823 | 2,000 | 823 |
| 2017-02-03 | 830 | 830 | 814 | 814 | 1,600 | 814 |
| 2017-02-02 | 825 | 830 | 821 | 830 | 1,200 | 830 |
| 2017-02-01 | 827 | 829 | 827 | 829 | 2,000 | 829 |
| 2017-01-31 | 830 | 830 | 825 | 830 | 4,000 | 830 |
| 2017-01-30 | 830 | 830 | 827 | 828 | 1,700 | 828 |
| 2017-01-27 | 822 | 830 | 822 | 824 | 3,000 | 824 |
| 2017-01-26 | 821 | 824 | 821 | 822 | 1,400 | 822 |
| 2017-01-24 | 817 | 819 | 808 | 808 | 1,000 | 808 |
| 2017-01-23 | 813 | 825 | 813 | 825 | 900 | 825 |
| 2017-01-20 | 807 | 819 | 807 | 810 | 500 | 810 |
| 2017-01-18 | 815 | 815 | 815 | 815 | 400 | 815 |
| 2017-01-17 | 820 | 820 | 816 | 816 | 300 | 816 |
| 2017-01-16 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2017-01-12 | 820 | 820 | 820 | 820 | 300 | 820 |
| 2017-01-10 | 832 | 832 | 830 | 830 | 2,100 | 830 |
| 2017-01-06 | 825 | 825 | 825 | 825 | 100 | 825 |
| 2017-01-05 | 821 | 827 | 821 | 827 | 1,100 | 827 |
| 2017-01-04 | 810 | 815 | 806 | 807 | 1,300 | 807 |
分割・併合履歴 ： [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株