9470 (株)学研ホールディングス 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 | 4,915 | 4,925 | 4,775 | 4,900 | 22,600 | 1,225 |
| 2017-12-28 | 4,910 | 5,040 | 4,895 | 4,930 | 26,900 | 1,232.50 |
| 2017-12-27 | 4,850 | 4,910 | 4,850 | 4,875 | 6,500 | 1,218.75 |
| 2017-12-26 | 4,800 | 4,865 | 4,800 | 4,840 | 10,900 | 1,210 |
| 2017-12-25 | 4,880 | 4,935 | 4,785 | 4,840 | 23,700 | 1,210 |
| 2017-12-22 | 4,745 | 4,935 | 4,745 | 4,875 | 26,500 | 1,218.75 |
| 2017-12-21 | 4,650 | 4,830 | 4,600 | 4,755 | 34,000 | 1,188.75 |
| 2017-12-20 | 4,765 | 4,790 | 4,650 | 4,650 | 19,900 | 1,162.50 |
| 2017-12-19 | 4,685 | 4,790 | 4,560 | 4,725 | 44,300 | 1,181.25 |
| 2017-12-18 | 4,695 | 4,840 | 4,590 | 4,695 | 51,800 | 1,173.75 |
| 2017-12-15 | 4,510 | 4,735 | 4,510 | 4,595 | 49,500 | 1,148.75 |
| 2017-12-14 | 4,290 | 4,560 | 4,285 | 4,540 | 47,200 | 1,135 |
| 2017-12-13 | 4,385 | 4,405 | 4,250 | 4,250 | 19,400 | 1,062.50 |
| 2017-12-12 | 4,290 | 4,430 | 4,290 | 4,385 | 26,800 | 1,096.25 |
| 2017-12-11 | 4,390 | 4,390 | 4,280 | 4,280 | 14,300 | 1,070 |
| 2017-12-08 | 4,155 | 4,400 | 4,155 | 4,400 | 33,300 | 1,100 |
| 2017-12-07 | 4,215 | 4,325 | 4,200 | 4,295 | 18,800 | 1,073.75 |
| 2017-12-06 | 4,180 | 4,310 | 4,175 | 4,185 | 26,800 | 1,046.25 |
| 2017-12-05 | 4,225 | 4,235 | 4,120 | 4,165 | 25,500 | 1,041.25 |
| 2017-12-04 | 4,225 | 4,400 | 4,225 | 4,255 | 34,200 | 1,063.75 |
| 2017-12-01 | 4,280 | 4,310 | 4,175 | 4,235 | 29,700 | 1,058.75 |
| 2017-11-30 | 4,140 | 4,380 | 4,140 | 4,350 | 82,200 | 1,087.50 |
| 2017-11-29 | 4,000 | 4,115 | 3,895 | 4,110 | 37,300 | 1,027.50 |
| 2017-11-28 | 4,045 | 4,110 | 3,965 | 4,015 | 40,300 | 1,003.75 |
| 2017-11-27 | 4,010 | 4,090 | 3,945 | 4,070 | 43,000 | 1,017.50 |
| 2017-11-24 | 3,700 | 3,995 | 3,670 | 3,940 | 53,300 | 985 |
| 2017-11-22 | 3,530 | 3,735 | 3,530 | 3,700 | 46,300 | 925 |
| 2017-11-21 | 3,385 | 3,495 | 3,375 | 3,480 | 38,400 | 870 |
| 2017-11-20 | 3,245 | 3,395 | 3,235 | 3,385 | 48,100 | 846.25 |
| 2017-11-17 | 3,385 | 3,390 | 3,260 | 3,275 | 45,200 | 818.75 |
| 2017-11-16 | 3,465 | 3,480 | 3,370 | 3,390 | 43,000 | 847.50 |
| 2017-11-15 | 3,330 | 3,495 | 3,300 | 3,465 | 70,500 | 866.25 |
| 2017-11-13 | 3,260 | 3,280 | 3,245 | 3,255 | 5,200 | 813.75 |
| 2017-11-10 | 3,300 | 3,310 | 3,270 | 3,270 | 13,600 | 817.50 |
| 2017-11-09 | 3,240 | 3,390 | 3,220 | 3,320 | 27,400 | 830 |
| 2017-11-08 | 3,240 | 3,245 | 3,210 | 3,235 | 4,900 | 808.75 |
| 2017-11-07 | 3,200 | 3,235 | 3,185 | 3,225 | 7,800 | 806.25 |
| 2017-11-06 | 3,230 | 3,230 | 3,200 | 3,210 | 3,300 | 802.50 |
| 2017-11-02 | 3,275 | 3,275 | 3,235 | 3,255 | 4,800 | 813.75 |
| 2017-11-01 | 3,295 | 3,300 | 3,260 | 3,290 | 7,700 | 822.50 |
| 2017-10-31 | 3,295 | 3,295 | 3,260 | 3,280 | 5,800 | 820 |
| 2017-10-30 | 3,315 | 3,320 | 3,250 | 3,280 | 21,400 | 820 |
| 2017-10-27 | 3,360 | 3,365 | 3,340 | 3,340 | 6,400 | 835 |
| 2017-10-26 | 3,305 | 3,360 | 3,280 | 3,360 | 10,900 | 840 |
| 2017-10-25 | 3,365 | 3,365 | 3,320 | 3,320 | 9,300 | 830 |
| 2017-10-24 | 3,335 | 3,360 | 3,335 | 3,335 | 10,700 | 833.75 |
| 2017-10-23 | 3,330 | 3,355 | 3,300 | 3,335 | 12,900 | 833.75 |
| 2017-10-20 | 3,300 | 3,330 | 3,280 | 3,325 | 17,700 | 831.25 |
| 2017-10-19 | 3,285 | 3,300 | 3,280 | 3,290 | 9,600 | 822.50 |
| 2017-10-18 | 3,280 | 3,285 | 3,265 | 3,285 | 3,800 | 821.25 |
| 2017-10-17 | 3,280 | 3,310 | 3,250 | 3,280 | 16,200 | 820 |
| 2017-10-16 | 3,290 | 3,310 | 3,275 | 3,275 | 10,100 | 818.75 |
| 2017-10-13 | 3,230 | 3,330 | 3,230 | 3,305 | 20,600 | 826.25 |
| 2017-10-12 | 3,220 | 3,265 | 3,220 | 3,250 | 12,100 | 812.50 |
| 2017-10-11 | 3,210 | 3,250 | 3,200 | 3,225 | 14,300 | 806.25 |
| 2017-10-10 | 3,155 | 3,200 | 3,155 | 3,200 | 5,300 | 800 |
| 2017-10-06 | 3,175 | 3,185 | 3,160 | 3,170 | 5,300 | 792.50 |
| 2017-10-05 | 3,175 | 3,200 | 3,165 | 3,185 | 8,200 | 796.25 |
| 2017-10-04 | 3,210 | 3,210 | 3,185 | 3,185 | 13,300 | 796.25 |
| 2017-10-03 | 3,245 | 3,245 | 3,215 | 3,235 | 8,700 | 808.75 |
| 2017-10-02 | 3,240 | 3,240 | 3,195 | 3,220 | 16,200 | 805 |
| 2017-09-29 | 3,185 | 3,220 | 3,185 | 3,220 | 9,200 | 805 |
| 2017-09-28 | 3,235 | 3,235 | 3,170 | 3,220 | 14,400 | 805 |
| 2017-09-27 | 3,285 | 3,290 | 3,200 | 3,235 | 42,400 | 808.75 |
| 2017-09-26 | 3,370 | 3,380 | 3,320 | 3,345 | 86,600 | 836.25 |
| 2017-09-25 | 3,295 | 3,420 | 3,280 | 3,365 | 56,900 | 841.25 |
| 2017-09-22 | 3,255 | 3,270 | 3,230 | 3,255 | 24,700 | 813.75 |
| 2017-09-21 | 3,290 | 3,295 | 3,270 | 3,275 | 21,100 | 818.75 |
| 2017-09-20 | 3,225 | 3,270 | 3,225 | 3,260 | 19,200 | 815 |
| 2017-09-19 | 3,230 | 3,270 | 3,220 | 3,255 | 25,500 | 813.75 |
| 2017-09-15 | 3,170 | 3,210 | 3,170 | 3,210 | 14,100 | 802.50 |
| 2017-09-14 | 3,190 | 3,200 | 3,175 | 3,195 | 9,800 | 798.75 |
| 2017-09-13 | 3,180 | 3,180 | 3,165 | 3,165 | 11,800 | 791.25 |
| 2017-09-12 | 3,150 | 3,165 | 3,130 | 3,155 | 11,100 | 788.75 |
| 2017-09-11 | 3,135 | 3,160 | 3,120 | 3,150 | 12,200 | 787.50 |
| 2017-09-08 | 3,110 | 3,140 | 3,105 | 3,115 | 11,700 | 778.75 |
| 2017-09-07 | 3,105 | 3,165 | 3,105 | 3,115 | 9,400 | 778.75 |
| 2017-09-06 | 3,080 | 3,115 | 3,070 | 3,095 | 9,500 | 773.75 |
| 2017-09-05 | 3,125 | 3,140 | 3,060 | 3,080 | 12,200 | 770 |
| 2017-09-04 | 3,175 | 3,180 | 3,105 | 3,110 | 19,800 | 777.50 |
| 2017-09-01 | 3,170 | 3,205 | 3,165 | 3,190 | 11,100 | 797.50 |
| 2017-08-31 | 3,165 | 3,190 | 3,165 | 3,165 | 8,100 | 791.25 |
| 2017-08-30 | 3,190 | 3,200 | 3,160 | 3,175 | 16,300 | 793.75 |
| 2017-08-29 | 3,190 | 3,235 | 3,175 | 3,200 | 10,400 | 800 |
| 2017-08-28 | 3,225 | 3,230 | 3,195 | 3,205 | 9,400 | 801.25 |
| 2017-08-25 | 3,210 | 3,215 | 3,185 | 3,195 | 5,900 | 798.75 |
| 2017-08-24 | 3,170 | 3,180 | 3,155 | 3,180 | 4,700 | 795 |
| 2017-08-23 | 3,190 | 3,190 | 3,140 | 3,155 | 8,800 | 788.75 |
| 2017-08-22 | 3,135 | 3,180 | 3,125 | 3,125 | 7,500 | 781.25 |
| 2017-08-21 | 3,155 | 3,155 | 3,125 | 3,135 | 4,800 | 783.75 |
| 2017-08-18 | 3,190 | 3,190 | 3,155 | 3,155 | 9,400 | 788.75 |
| 2017-08-17 | 3,225 | 3,225 | 3,190 | 3,190 | 5,000 | 797.50 |
| 2017-08-16 | 3,215 | 3,220 | 3,200 | 3,200 | 4,100 | 800 |
| 2017-08-15 | 3,200 | 3,230 | 3,190 | 3,190 | 8,900 | 797.50 |
| 2017-08-14 | 3,230 | 3,230 | 3,175 | 3,200 | 12,000 | 800 |
| 2017-08-10 | 3,300 | 3,320 | 3,300 | 3,305 | 4,700 | 826.25 |
| 2017-08-09 | 3,345 | 3,345 | 3,290 | 3,300 | 7,000 | 825 |
| 2017-08-08 | 3,350 | 3,350 | 3,325 | 3,340 | 3,400 | 835 |
| 2017-08-07 | 3,320 | 3,350 | 3,320 | 3,335 | 6,900 | 833.75 |
| 2017-08-04 | 3,315 | 3,315 | 3,295 | 3,305 | 2,500 | 826.25 |
| 2017-08-03 | 3,280 | 3,300 | 3,280 | 3,300 | 2,900 | 825 |
| 2017-08-02 | 3,300 | 3,300 | 3,280 | 3,295 | 2,200 | 823.75 |
| 2017-08-01 | 3,305 | 3,305 | 3,280 | 3,300 | 6,100 | 825 |
| 2017-07-31 | 3,310 | 3,310 | 3,275 | 3,280 | 8,600 | 820 |
| 2017-07-28 | 3,285 | 3,300 | 3,275 | 3,300 | 5,600 | 825 |
| 2017-07-27 | 3,320 | 3,325 | 3,285 | 3,285 | 6,800 | 821.25 |
| 2017-07-26 | 3,285 | 3,310 | 3,270 | 3,280 | 7,800 | 820 |
| 2017-07-25 | 3,270 | 3,320 | 3,270 | 3,320 | 5,200 | 830 |
| 2017-07-24 | 3,280 | 3,300 | 3,270 | 3,285 | 8,400 | 821.25 |
| 2017-07-21 | 3,275 | 3,290 | 3,275 | 3,285 | 4,300 | 821.25 |
| 2017-07-20 | 3,280 | 3,295 | 3,275 | 3,275 | 5,800 | 818.75 |
| 2017-07-19 | 3,240 | 3,295 | 3,240 | 3,285 | 5,000 | 821.25 |
| 2017-07-18 | 3,265 | 3,285 | 3,240 | 3,255 | 4,900 | 813.75 |
| 2017-07-14 | 3,255 | 3,280 | 3,255 | 3,275 | 3,700 | 818.75 |
| 2017-07-13 | 3,255 | 3,280 | 3,255 | 3,270 | 2,300 | 817.50 |
| 2017-07-12 | 3,270 | 3,310 | 3,270 | 3,275 | 5,000 | 818.75 |
| 2017-07-11 | 3,325 | 3,325 | 3,275 | 3,275 | 4,900 | 818.75 |
| 2017-07-10 | 3,215 | 3,325 | 3,215 | 3,325 | 10,000 | 831.25 |
| 2017-07-07 | 3,270 | 3,300 | 3,220 | 3,220 | 11,600 | 805 |
| 2017-07-06 | 3,295 | 3,295 | 3,270 | 3,270 | 3,900 | 817.50 |
| 2017-07-05 | 3,290 | 3,315 | 3,260 | 3,275 | 12,100 | 818.75 |
| 2017-07-04 | 3,375 | 3,375 | 3,285 | 3,290 | 9,700 | 822.50 |
| 2017-07-03 | 3,385 | 3,385 | 3,330 | 3,330 | 15,300 | 832.50 |
| 2017-06-30 | 3,300 | 3,300 | 3,260 | 3,285 | 7,500 | 821.25 |
| 2017-06-29 | 3,300 | 3,315 | 3,300 | 3,310 | 7,900 | 827.50 |
| 2017-06-28 | 3,245 | 3,285 | 3,245 | 3,275 | 9,400 | 818.75 |
| 2017-06-27 | 3,250 | 3,325 | 3,210 | 3,245 | 18,500 | 811.25 |
| 2017-06-26 | 3,220 | 3,235 | 3,210 | 3,235 | 3,800 | 808.75 |
| 2017-06-23 | 3,235 | 3,235 | 3,190 | 3,190 | 2,500 | 797.50 |
| 2017-06-22 | 3,200 | 3,235 | 3,200 | 3,235 | 4,000 | 808.75 |
| 2017-06-21 | 3,230 | 3,245 | 3,190 | 3,190 | 5,700 | 797.50 |
| 2017-06-20 | 3,220 | 3,245 | 3,220 | 3,230 | 6,300 | 807.50 |
| 2017-06-19 | 3,230 | 3,230 | 3,215 | 3,220 | 3,800 | 805 |
| 2017-06-16 | 3,180 | 3,205 | 3,180 | 3,205 | 4,800 | 801.25 |
| 2017-06-15 | 3,180 | 3,200 | 3,180 | 3,180 | 2,400 | 795 |
| 2017-06-14 | 3,205 | 3,205 | 3,180 | 3,180 | 4,400 | 795 |
| 2017-06-13 | 3,180 | 3,220 | 3,180 | 3,180 | 6,100 | 795 |
| 2017-06-12 | 3,175 | 3,200 | 3,170 | 3,180 | 2,700 | 795 |
| 2017-06-09 | 3,210 | 3,210 | 3,170 | 3,175 | 5,500 | 793.75 |
| 2017-06-08 | 3,200 | 3,260 | 3,195 | 3,225 | 6,000 | 806.25 |
| 2017-06-07 | 3,205 | 3,205 | 3,180 | 3,180 | 7,200 | 795 |
| 2017-06-06 | 3,195 | 3,210 | 3,180 | 3,190 | 4,500 | 797.50 |
| 2017-06-05 | 3,160 | 3,220 | 3,160 | 3,205 | 9,300 | 801.25 |
| 2017-06-02 | 3,225 | 3,250 | 3,195 | 3,230 | 11,400 | 807.50 |
| 2017-06-01 | 3,235 | 3,245 | 3,205 | 3,205 | 4,800 | 801.25 |
| 2017-05-31 | 3,215 | 3,230 | 3,200 | 3,210 | 4,700 | 802.50 |
| 2017-05-30 | 3,255 | 3,255 | 3,205 | 3,220 | 4,800 | 805 |
| 2017-05-29 | 3,250 | 3,260 | 3,225 | 3,235 | 4,500 | 808.75 |
| 2017-05-26 | 3,215 | 3,230 | 3,215 | 3,215 | 4,600 | 803.75 |
| 2017-05-25 | 3,240 | 3,275 | 3,240 | 3,275 | 6,000 | 818.75 |
| 2017-05-24 | 3,250 | 3,265 | 3,240 | 3,255 | 4,600 | 813.75 |
| 2017-05-23 | 3,195 | 3,245 | 3,195 | 3,230 | 7,700 | 807.50 |
| 2017-05-22 | 3,200 | 3,235 | 3,200 | 3,210 | 9,200 | 802.50 |
| 2017-05-19 | 3,200 | 3,210 | 3,150 | 3,210 | 8,100 | 802.50 |
| 2017-05-18 | 3,210 | 3,210 | 3,195 | 3,200 | 4,500 | 800 |
| 2017-05-17 | 3,180 | 3,225 | 3,180 | 3,225 | 11,500 | 806.25 |
| 2017-05-16 | 3,160 | 3,195 | 3,160 | 3,180 | 8,800 | 795 |
| 2017-05-15 | 3,075 | 3,170 | 3,075 | 3,170 | 7,800 | 792.50 |
| 2017-05-12 | 3,125 | 3,125 | 3,100 | 3,110 | 4,500 | 777.50 |
| 2017-05-11 | 3,130 | 3,140 | 3,110 | 3,125 | 6,600 | 781.25 |
| 2017-05-10 | 3,130 | 3,155 | 3,130 | 3,140 | 6,800 | 785 |
| 2017-05-09 | 3,145 | 3,145 | 3,100 | 3,115 | 6,100 | 778.75 |
| 2017-05-08 | 3,070 | 3,140 | 3,065 | 3,140 | 8,600 | 785 |
| 2017-05-02 | 3,075 | 3,100 | 3,065 | 3,070 | 7,000 | 767.50 |
| 2017-05-01 | 3,070 | 3,075 | 3,050 | 3,070 | 2,700 | 767.50 |
| 2017-04-28 | 3,060 | 3,075 | 3,040 | 3,070 | 4,900 | 767.50 |
| 2017-04-27 | 3,060 | 3,070 | 3,025 | 3,050 | 7,500 | 762.50 |
| 2017-04-26 | 3,040 | 3,060 | 3,010 | 3,060 | 5,300 | 765 |
| 2017-04-25 | 3,015 | 3,035 | 3,010 | 3,010 | 4,800 | 752.50 |
| 2017-04-24 | 2,974 | 3,005 | 2,971 | 3,005 | 5,700 | 751.25 |
| 2017-04-21 | 2,953 | 2,972 | 2,953 | 2,958 | 4,400 | 739.50 |
| 2017-04-20 | 2,962 | 2,985 | 2,957 | 2,957 | 8,300 | 739.25 |
| 2017-04-19 | 2,914 | 2,996 | 2,914 | 2,967 | 10,600 | 741.75 |
| 2017-04-18 | 2,935 | 2,963 | 2,903 | 2,914 | 9,400 | 728.50 |
| 2017-04-17 | 2,906 | 2,949 | 2,900 | 2,935 | 7,000 | 733.75 |
| 2017-04-14 | 2,943 | 2,946 | 2,903 | 2,906 | 6,400 | 726.50 |
| 2017-04-13 | 2,930 | 2,958 | 2,930 | 2,943 | 5,700 | 735.75 |
| 2017-04-12 | 2,953 | 2,960 | 2,922 | 2,937 | 8,100 | 734.25 |
| 2017-04-11 | 2,980 | 2,988 | 2,965 | 2,968 | 7,500 | 742 |
| 2017-04-10 | 2,990 | 3,000 | 2,984 | 2,984 | 3,900 | 746 |
| 2017-04-07 | 2,948 | 2,990 | 2,948 | 2,976 | 9,600 | 744 |
| 2017-04-06 | 3,020 | 3,020 | 2,942 | 2,956 | 14,200 | 739 |
| 2017-04-05 | 3,030 | 3,090 | 3,025 | 3,025 | 5,700 | 756.25 |
| 2017-04-04 | 3,100 | 3,100 | 3,020 | 3,040 | 13,900 | 760 |
| 2017-04-03 | 3,100 | 3,110 | 3,065 | 3,070 | 9,000 | 767.50 |
| 2017-03-31 | 3,150 | 3,150 | 3,085 | 3,085 | 8,200 | 771.25 |
| 2017-03-30 | 3,110 | 3,160 | 3,110 | 3,120 | 3,500 | 780 |
| 2017-03-29 | 3,010 | 3,180 | 3,010 | 3,140 | 12,400 | 785 |
| 2017-03-28 | 317 | 317 | 312 | 315 | 82,000 | 787.50 |
| 2017-03-27 | 316 | 317 | 312 | 312 | 84,000 | 780 |
| 2017-03-24 | 316 | 317 | 315 | 316 | 32,000 | 790 |
| 2017-03-23 | 319 | 319 | 314 | 315 | 37,000 | 787.50 |
| 2017-03-22 | 317 | 320 | 315 | 315 | 48,000 | 787.50 |
| 2017-03-21 | 316 | 324 | 316 | 319 | 81,000 | 797.50 |
| 2017-03-17 | 313 | 318 | 313 | 316 | 66,000 | 790 |
| 2017-03-16 | 312 | 315 | 312 | 315 | 59,000 | 787.50 |
| 2017-03-15 | 314 | 315 | 314 | 314 | 22,000 | 785 |
| 2017-03-14 | 316 | 317 | 314 | 315 | 44,000 | 787.50 |
| 2017-03-13 | 314 | 316 | 314 | 316 | 42,000 | 790 |
| 2017-03-10 | 317 | 317 | 314 | 317 | 129,000 | 792.50 |
| 2017-03-09 | 313 | 314 | 310 | 311 | 54,000 | 777.50 |
| 2017-03-08 | 312 | 313 | 312 | 313 | 27,000 | 782.50 |
| 2017-03-07 | 312 | 314 | 310 | 312 | 46,000 | 780 |
| 2017-03-06 | 315 | 317 | 311 | 312 | 39,000 | 780 |
| 2017-03-03 | 314 | 318 | 313 | 316 | 109,000 | 790 |
| 2017-03-02 | 312 | 314 | 311 | 314 | 85,000 | 785 |
| 2017-03-01 | 312 | 312 | 307 | 309 | 61,000 | 772.50 |
| 2017-02-28 | 309 | 314 | 309 | 312 | 85,000 | 780 |
| 2017-02-27 | 314 | 314 | 309 | 310 | 71,000 | 775 |
| 2017-02-24 | 310 | 314 | 310 | 314 | 82,000 | 785 |
| 2017-02-23 | 310 | 312 | 310 | 310 | 37,000 | 775 |
| 2017-02-22 | 310 | 311 | 308 | 309 | 61,000 | 772.50 |
| 2017-02-21 | 308 | 311 | 308 | 309 | 47,000 | 772.50 |
| 2017-02-20 | 309 | 309 | 307 | 308 | 42,000 | 770 |
| 2017-02-17 | 308 | 310 | 307 | 309 | 65,000 | 772.50 |
| 2017-02-16 | 310 | 312 | 308 | 308 | 39,000 | 770 |
| 2017-02-15 | 313 | 313 | 310 | 310 | 62,000 | 775 |
| 2017-02-14 | 313 | 313 | 310 | 310 | 44,000 | 775 |
| 2017-02-13 | 306 | 311 | 306 | 311 | 63,000 | 777.50 |
| 2017-02-10 | 303 | 306 | 303 | 306 | 56,000 | 765 |
| 2017-02-09 | 304 | 305 | 302 | 302 | 43,000 | 755 |
| 2017-02-08 | 304 | 306 | 301 | 304 | 60,000 | 760 |
| 2017-02-07 | 306 | 306 | 303 | 304 | 52,000 | 760 |
| 2017-02-06 | 305 | 310 | 303 | 308 | 55,000 | 770 |
| 2017-02-03 | 308 | 310 | 305 | 305 | 85,000 | 762.50 |
| 2017-02-02 | 312 | 313 | 309 | 309 | 70,000 | 772.50 |
| 2017-02-01 | 310 | 313 | 310 | 312 | 68,000 | 780 |
| 2017-01-31 | 312 | 313 | 311 | 312 | 64,000 | 780 |
| 2017-01-30 | 315 | 315 | 311 | 312 | 71,000 | 780 |
| 2017-01-27 | 318 | 319 | 313 | 314 | 70,000 | 785 |
| 2017-01-26 | 311 | 315 | 310 | 315 | 64,000 | 787.50 |
| 2017-01-25 | 313 | 313 | 311 | 311 | 45,000 | 777.50 |
| 2017-01-24 | 311 | 313 | 310 | 313 | 79,000 | 782.50 |
| 2017-01-23 | 316 | 316 | 312 | 313 | 35,000 | 782.50 |
| 2017-01-20 | 321 | 321 | 313 | 317 | 167,000 | 792.50 |
| 2017-01-19 | 321 | 322 | 319 | 320 | 78,000 | 800 |
| 2017-01-18 | 320 | 324 | 319 | 321 | 67,000 | 802.50 |
| 2017-01-17 | 324 | 324 | 319 | 320 | 70,000 | 800 |
| 2017-01-16 | 325 | 325 | 322 | 325 | 54,000 | 812.50 |
| 2017-01-13 | 326 | 331 | 324 | 327 | 78,000 | 817.50 |
| 2017-01-12 | 334 | 334 | 327 | 327 | 87,000 | 817.50 |
| 2017-01-11 | 338 | 338 | 333 | 334 | 80,000 | 835 |
| 2017-01-10 | 330 | 338 | 327 | 336 | 122,000 | 840 |
| 2017-01-06 | 326 | 330 | 326 | 330 | 96,000 | 825 |
| 2017-01-05 | 328 | 329 | 325 | 328 | 73,000 | 820 |
| 2017-01-04 | 319 | 326 | 318 | 325 | 97,000 | 812.50 |
分割・併合履歴 ： [2020-03-30]1株→4株 [2017-03-29]1株→0.1株 [1990-03-27]1株→1.1株 [1984-02-25]1株→1.25株 [1983-02-24]1株→1.5株