9533 東邦ガス(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 | 3,070 | 3,100 | 3,055 | 3,090 | 162,400 | 3,090 |
| 2017-12-28 | 3,075 | 3,085 | 3,060 | 3,070 | 162,700 | 3,070 |
| 2017-12-27 | 3,105 | 3,125 | 3,075 | 3,090 | 99,600 | 3,090 |
| 2017-12-26 | 3,100 | 3,110 | 3,070 | 3,085 | 146,800 | 3,085 |
| 2017-12-25 | 3,085 | 3,100 | 3,065 | 3,095 | 141,800 | 3,095 |
| 2017-12-22 | 3,110 | 3,130 | 3,065 | 3,080 | 184,000 | 3,080 |
| 2017-12-21 | 3,080 | 3,110 | 3,075 | 3,095 | 232,900 | 3,095 |
| 2017-12-20 | 3,060 | 3,070 | 3,050 | 3,070 | 185,100 | 3,070 |
| 2017-12-19 | 3,100 | 3,115 | 3,075 | 3,075 | 209,000 | 3,075 |
| 2017-12-18 | 3,110 | 3,110 | 3,080 | 3,095 | 166,200 | 3,095 |
| 2017-12-15 | 3,150 | 3,150 | 3,065 | 3,080 | 334,100 | 3,080 |
| 2017-12-14 | 3,150 | 3,165 | 3,125 | 3,150 | 266,500 | 3,150 |
| 2017-12-13 | 3,075 | 3,145 | 3,075 | 3,135 | 260,000 | 3,135 |
| 2017-12-12 | 3,140 | 3,140 | 3,060 | 3,075 | 305,000 | 3,075 |
| 2017-12-11 | 3,115 | 3,140 | 3,090 | 3,140 | 170,000 | 3,140 |
| 2017-12-08 | 3,020 | 3,090 | 3,020 | 3,085 | 269,300 | 3,085 |
| 2017-12-07 | 3,070 | 3,095 | 3,050 | 3,060 | 229,500 | 3,060 |
| 2017-12-06 | 3,090 | 3,130 | 3,075 | 3,085 | 212,300 | 3,085 |
| 2017-12-05 | 3,050 | 3,130 | 3,050 | 3,125 | 192,800 | 3,125 |
| 2017-12-04 | 3,135 | 3,155 | 3,075 | 3,075 | 151,700 | 3,075 |
| 2017-12-01 | 3,195 | 3,200 | 3,135 | 3,145 | 222,500 | 3,145 |
| 2017-11-30 | 3,145 | 3,190 | 3,140 | 3,190 | 441,100 | 3,190 |
| 2017-11-29 | 3,115 | 3,135 | 3,100 | 3,130 | 120,500 | 3,130 |
| 2017-11-28 | 3,100 | 3,140 | 3,090 | 3,110 | 187,200 | 3,110 |
| 2017-11-27 | 3,100 | 3,115 | 3,060 | 3,080 | 200,200 | 3,080 |
| 2017-11-24 | 3,085 | 3,130 | 3,075 | 3,085 | 328,500 | 3,085 |
| 2017-11-22 | 3,060 | 3,075 | 3,040 | 3,065 | 224,300 | 3,065 |
| 2017-11-21 | 3,020 | 3,090 | 3,005 | 3,060 | 321,900 | 3,060 |
| 2017-11-20 | 2,999 | 3,030 | 2,984 | 3,005 | 187,000 | 3,005 |
| 2017-11-17 | 3,110 | 3,120 | 2,984 | 3,000 | 460,000 | 3,000 |
| 2017-11-16 | 3,095 | 3,110 | 3,070 | 3,090 | 217,900 | 3,090 |
| 2017-11-15 | 3,170 | 3,190 | 3,105 | 3,110 | 234,000 | 3,110 |
| 2017-11-13 | 3,285 | 3,290 | 3,220 | 3,220 | 168,600 | 3,220 |
| 2017-11-10 | 3,285 | 3,305 | 3,255 | 3,295 | 180,300 | 3,295 |
| 2017-11-09 | 3,295 | 3,370 | 3,285 | 3,310 | 262,900 | 3,310 |
| 2017-11-08 | 3,265 | 3,280 | 3,250 | 3,275 | 198,300 | 3,275 |
| 2017-11-07 | 3,230 | 3,275 | 3,200 | 3,275 | 265,200 | 3,275 |
| 2017-11-06 | 3,185 | 3,245 | 3,180 | 3,240 | 288,900 | 3,240 |
| 2017-11-02 | 3,175 | 3,195 | 3,150 | 3,185 | 252,200 | 3,185 |
| 2017-11-01 | 3,195 | 3,210 | 3,155 | 3,170 | 339,700 | 3,170 |
| 2017-10-31 | 3,200 | 3,205 | 3,150 | 3,165 | 386,600 | 3,165 |
| 2017-10-30 | 3,340 | 3,340 | 3,175 | 3,190 | 536,500 | 3,190 |
| 2017-10-27 | 3,375 | 3,375 | 3,330 | 3,340 | 271,500 | 3,340 |
| 2017-10-26 | 3,395 | 3,400 | 3,350 | 3,355 | 225,600 | 3,355 |
| 2017-10-25 | 3,450 | 3,460 | 3,365 | 3,370 | 213,000 | 3,370 |
| 2017-10-24 | 3,395 | 3,425 | 3,385 | 3,415 | 286,300 | 3,415 |
| 2017-10-23 | 3,335 | 3,345 | 3,320 | 3,335 | 199,900 | 3,335 |
| 2017-10-20 | 3,340 | 3,345 | 3,315 | 3,315 | 213,600 | 3,315 |
| 2017-10-19 | 3,360 | 3,375 | 3,335 | 3,350 | 219,400 | 3,350 |
| 2017-10-18 | 3,320 | 3,355 | 3,315 | 3,355 | 276,600 | 3,355 |
| 2017-10-17 | 3,365 | 3,370 | 3,325 | 3,335 | 163,400 | 3,335 |
| 2017-10-16 | 3,350 | 3,400 | 3,350 | 3,365 | 213,100 | 3,365 |
| 2017-10-13 | 3,320 | 3,345 | 3,285 | 3,325 | 225,400 | 3,325 |
| 2017-10-12 | 3,335 | 3,335 | 3,315 | 3,315 | 207,400 | 3,315 |
| 2017-10-11 | 3,335 | 3,345 | 3,310 | 3,335 | 216,600 | 3,335 |
| 2017-10-10 | 3,300 | 3,355 | 3,295 | 3,340 | 191,400 | 3,340 |
| 2017-10-06 | 3,395 | 3,400 | 3,350 | 3,355 | 133,300 | 3,355 |
| 2017-10-05 | 3,410 | 3,460 | 3,390 | 3,395 | 228,100 | 3,395 |
| 2017-10-04 | 3,400 | 3,440 | 3,390 | 3,405 | 257,900 | 3,405 |
| 2017-10-03 | 3,330 | 3,365 | 3,320 | 3,360 | 253,500 | 3,360 |
| 2017-10-02 | 3,340 | 3,340 | 3,285 | 3,295 | 214,400 | 3,295 |
| 2017-09-29 | 3,330 | 3,335 | 3,270 | 3,295 | 294,300 | 3,295 |
| 2017-09-28 | 3,435 | 3,440 | 3,320 | 3,355 | 600,000 | 3,355 |
| 2017-09-27 | 3,455 | 3,460 | 3,400 | 3,445 | 320,400 | 3,445 |
| 2017-09-26 | 692 | 698 | 690 | 693 | 1,422,000 | 3,465 |
| 2017-09-25 | 690 | 694 | 683 | 692 | 1,438,000 | 3,460 |
| 2017-09-22 | 688 | 691 | 685 | 689 | 1,060,000 | 3,445 |
| 2017-09-21 | 690 | 695 | 684 | 686 | 1,171,000 | 3,430 |
| 2017-09-20 | 695 | 697 | 684 | 685 | 1,304,000 | 3,425 |
| 2017-09-19 | 687 | 697 | 686 | 696 | 1,367,000 | 3,480 |
| 2017-09-15 | 704 | 706 | 680 | 681 | 2,965,000 | 3,405 |
| 2017-09-14 | 702 | 707 | 700 | 701 | 1,182,000 | 3,505 |
| 2017-09-13 | 700 | 702 | 696 | 699 | 835,000 | 3,495 |
| 2017-09-12 | 701 | 701 | 696 | 697 | 720,000 | 3,485 |
| 2017-09-11 | 703 | 708 | 692 | 693 | 855,000 | 3,465 |
| 2017-09-08 | 700 | 702 | 695 | 697 | 1,307,000 | 3,485 |
| 2017-09-07 | 699 | 702 | 696 | 699 | 972,000 | 3,495 |
| 2017-09-06 | 701 | 702 | 688 | 697 | 1,242,000 | 3,485 |
| 2017-09-05 | 710 | 710 | 700 | 702 | 818,000 | 3,510 |
| 2017-09-04 | 721 | 721 | 708 | 710 | 577,000 | 3,550 |
| 2017-09-01 | 729 | 729 | 717 | 722 | 790,000 | 3,610 |
| 2017-08-31 | 724 | 729 | 723 | 725 | 876,000 | 3,625 |
| 2017-08-30 | 711 | 729 | 708 | 727 | 1,541,000 | 3,635 |
| 2017-08-29 | 715 | 718 | 709 | 712 | 1,263,000 | 3,560 |
| 2017-08-28 | 705 | 720 | 705 | 718 | 1,321,000 | 3,590 |
| 2017-08-25 | 711 | 721 | 709 | 719 | 1,368,000 | 3,595 |
| 2017-08-24 | 722 | 725 | 714 | 714 | 1,205,000 | 3,570 |
| 2017-08-23 | 747 | 748 | 725 | 725 | 1,309,000 | 3,625 |
| 2017-08-22 | 751 | 753 | 741 | 743 | 1,244,000 | 3,715 |
| 2017-08-21 | 744 | 752 | 741 | 750 | 1,453,000 | 3,750 |
| 2017-08-18 | 734 | 740 | 725 | 740 | 1,546,000 | 3,700 |
| 2017-08-17 | 740 | 745 | 737 | 739 | 729,000 | 3,695 |
| 2017-08-16 | 741 | 744 | 739 | 742 | 1,001,000 | 3,710 |
| 2017-08-15 | 749 | 751 | 743 | 744 | 1,258,000 | 3,720 |
| 2017-08-14 | 746 | 752 | 737 | 745 | 1,324,000 | 3,725 |
| 2017-08-10 | 756 | 758 | 750 | 752 | 1,019,000 | 3,760 |
| 2017-08-09 | 763 | 767 | 752 | 756 | 1,106,000 | 3,780 |
| 2017-08-08 | 769 | 774 | 756 | 760 | 1,650,000 | 3,800 |
| 2017-08-07 | 770 | 774 | 767 | 772 | 1,060,000 | 3,860 |
| 2017-08-04 | 774 | 776 | 768 | 768 | 1,466,000 | 3,840 |
| 2017-08-03 | 770 | 778 | 770 | 774 | 1,402,000 | 3,870 |
| 2017-08-02 | 788 | 791 | 770 | 771 | 1,940,000 | 3,855 |
| 2017-08-01 | 755 | 769 | 750 | 768 | 2,332,000 | 3,840 |
| 2017-07-31 | 752 | 755 | 746 | 747 | 1,585,000 | 3,735 |
| 2017-07-28 | 742 | 751 | 742 | 751 | 1,607,000 | 3,755 |
| 2017-07-27 | 737 | 752 | 737 | 747 | 1,476,000 | 3,735 |
| 2017-07-26 | 744 | 744 | 733 | 736 | 1,494,000 | 3,680 |
| 2017-07-25 | 740 | 745 | 736 | 741 | 1,092,000 | 3,705 |
| 2017-07-24 | 751 | 751 | 740 | 744 | 1,950,000 | 3,720 |
| 2017-07-21 | 763 | 764 | 757 | 757 | 1,115,000 | 3,785 |
| 2017-07-20 | 765 | 767 | 758 | 763 | 1,336,000 | 3,815 |
| 2017-07-19 | 764 | 770 | 764 | 766 | 985,000 | 3,830 |
| 2017-07-18 | 768 | 772 | 763 | 766 | 1,208,000 | 3,830 |
| 2017-07-14 | 770 | 773 | 767 | 770 | 1,274,000 | 3,850 |
| 2017-07-13 | 777 | 781 | 770 | 771 | 1,021,000 | 3,855 |
| 2017-07-12 | 789 | 791 | 777 | 778 | 1,007,000 | 3,890 |
| 2017-07-11 | 782 | 792 | 779 | 790 | 1,000,000 | 3,950 |
| 2017-07-10 | 789 | 790 | 784 | 786 | 1,069,000 | 3,930 |
| 2017-07-07 | 796 | 800 | 785 | 787 | 1,717,000 | 3,935 |
| 2017-07-06 | 805 | 817 | 805 | 809 | 1,685,000 | 4,045 |
| 2017-07-05 | 811 | 818 | 806 | 817 | 1,081,000 | 4,085 |
| 2017-07-04 | 816 | 821 | 811 | 811 | 1,009,000 | 4,055 |
| 2017-07-03 | 816 | 821 | 814 | 816 | 770,000 | 4,080 |
| 2017-06-30 | 826 | 827 | 814 | 818 | 1,524,000 | 4,090 |
| 2017-06-29 | 832 | 835 | 825 | 835 | 1,004,000 | 4,175 |
| 2017-06-28 | 830 | 835 | 827 | 829 | 745,000 | 4,145 |
| 2017-06-27 | 836 | 837 | 830 | 833 | 757,000 | 4,165 |
| 2017-06-26 | 841 | 843 | 836 | 837 | 624,000 | 4,185 |
| 2017-06-23 | 834 | 839 | 833 | 837 | 871,000 | 4,185 |
| 2017-06-22 | 844 | 847 | 835 | 835 | 1,082,000 | 4,175 |
| 2017-06-21 | 859 | 859 | 845 | 845 | 1,535,000 | 4,225 |
| 2017-06-20 | 863 | 865 | 858 | 861 | 1,197,000 | 4,305 |
| 2017-06-19 | 851 | 864 | 851 | 863 | 962,000 | 4,315 |
| 2017-06-16 | 861 | 861 | 850 | 851 | 1,420,000 | 4,255 |
| 2017-06-15 | 854 | 862 | 848 | 859 | 1,429,000 | 4,295 |
| 2017-06-14 | 856 | 868 | 854 | 854 | 1,457,000 | 4,270 |
| 2017-06-13 | 850 | 859 | 849 | 854 | 919,000 | 4,270 |
| 2017-06-12 | 856 | 856 | 847 | 854 | 999,000 | 4,270 |
| 2017-06-09 | 846 | 852 | 843 | 850 | 1,962,000 | 4,250 |
| 2017-06-08 | 858 | 859 | 851 | 854 | 1,558,000 | 4,270 |
| 2017-06-07 | 861 | 863 | 855 | 858 | 1,735,000 | 4,290 |
| 2017-06-06 | 865 | 867 | 856 | 856 | 1,483,000 | 4,280 |
| 2017-06-05 | 866 | 876 | 860 | 870 | 1,891,000 | 4,350 |
| 2017-06-02 | 889 | 890 | 879 | 879 | 1,720,000 | 4,395 |
| 2017-06-01 | 863 | 891 | 861 | 890 | 2,128,000 | 4,450 |
| 2017-05-31 | 865 | 869 | 854 | 854 | 4,952,000 | 4,270 |
| 2017-05-30 | 868 | 869 | 861 | 868 | 1,280,000 | 4,340 |
| 2017-05-29 | 872 | 872 | 865 | 870 | 903,000 | 4,350 |
| 2017-05-26 | 873 | 878 | 870 | 871 | 2,013,000 | 4,355 |
| 2017-05-25 | 859 | 880 | 857 | 878 | 1,991,000 | 4,390 |
| 2017-05-24 | 856 | 857 | 849 | 854 | 1,761,000 | 4,270 |
| 2017-05-23 | 855 | 858 | 846 | 852 | 1,977,000 | 4,260 |
| 2017-05-22 | 816 | 831 | 816 | 831 | 1,660,000 | 4,155 |
| 2017-05-19 | 830 | 830 | 818 | 824 | 1,449,000 | 4,120 |
| 2017-05-18 | 835 | 842 | 833 | 836 | 1,605,000 | 4,180 |
| 2017-05-17 | 820 | 837 | 820 | 835 | 2,248,000 | 4,175 |
| 2017-05-16 | 819 | 820 | 812 | 818 | 1,789,000 | 4,090 |
| 2017-05-15 | 819 | 824 | 811 | 815 | 2,107,000 | 4,075 |
| 2017-05-12 | 809 | 822 | 809 | 817 | 2,228,000 | 4,085 |
| 2017-05-11 | 816 | 818 | 806 | 809 | 2,294,000 | 4,045 |
| 2017-05-10 | 810 | 818 | 810 | 815 | 2,176,000 | 4,075 |
| 2017-05-09 | 814 | 819 | 809 | 809 | 2,081,000 | 4,045 |
| 2017-05-08 | 803 | 816 | 797 | 816 | 2,918,000 | 4,080 |
| 2017-05-02 | 795 | 803 | 792 | 796 | 1,786,000 | 3,980 |
| 2017-05-01 | 792 | 804 | 789 | 800 | 1,484,000 | 4,000 |
| 2017-04-28 | 791 | 806 | 789 | 797 | 1,686,000 | 3,985 |
| 2017-04-27 | 803 | 805 | 793 | 795 | 860,000 | 3,975 |
| 2017-04-26 | 808 | 808 | 794 | 803 | 1,150,000 | 4,015 |
| 2017-04-25 | 798 | 809 | 797 | 807 | 1,144,000 | 4,035 |
| 2017-04-24 | 794 | 801 | 791 | 800 | 901,000 | 4,000 |
| 2017-04-21 | 780 | 791 | 777 | 787 | 989,000 | 3,935 |
| 2017-04-20 | 795 | 795 | 779 | 779 | 1,251,000 | 3,895 |
| 2017-04-19 | 791 | 802 | 789 | 797 | 1,505,000 | 3,985 |
| 2017-04-18 | 786 | 798 | 783 | 796 | 1,201,000 | 3,980 |
| 2017-04-17 | 768 | 792 | 768 | 792 | 1,395,000 | 3,960 |
| 2017-04-14 | 783 | 783 | 763 | 767 | 1,000,000 | 3,835 |
| 2017-04-13 | 777 | 795 | 776 | 788 | 1,541,000 | 3,940 |
| 2017-04-12 | 778 | 782 | 771 | 777 | 1,350,000 | 3,885 |
| 2017-04-11 | 774 | 788 | 771 | 783 | 1,639,000 | 3,915 |
| 2017-04-10 | 789 | 789 | 778 | 779 | 1,137,000 | 3,895 |
| 2017-04-07 | 775 | 785 | 774 | 780 | 1,276,000 | 3,900 |
| 2017-04-06 | 801 | 806 | 773 | 773 | 2,212,000 | 3,865 |
| 2017-04-05 | 801 | 807 | 796 | 802 | 1,747,000 | 4,010 |
| 2017-04-04 | 799 | 806 | 794 | 804 | 1,367,000 | 4,020 |
| 2017-04-03 | 790 | 803 | 784 | 799 | 1,306,000 | 3,995 |
| 2017-03-31 | 789 | 809 | 787 | 787 | 1,773,000 | 3,935 |
| 2017-03-30 | 801 | 805 | 776 | 781 | 1,874,000 | 3,905 |
| 2017-03-29 | 810 | 814 | 803 | 805 | 1,249,000 | 4,025 |
| 2017-03-28 | 806 | 817 | 804 | 811 | 1,516,000 | 4,055 |
| 2017-03-27 | 793 | 799 | 787 | 797 | 903,000 | 3,985 |
| 2017-03-24 | 793 | 806 | 791 | 804 | 1,013,000 | 4,020 |
| 2017-03-23 | 785 | 792 | 783 | 790 | 1,187,000 | 3,950 |
| 2017-03-22 | 785 | 790 | 785 | 786 | 1,135,000 | 3,930 |
| 2017-03-21 | 790 | 795 | 788 | 793 | 1,106,000 | 3,965 |
| 2017-03-17 | 804 | 806 | 794 | 794 | 1,908,000 | 3,970 |
| 2017-03-16 | 809 | 812 | 805 | 812 | 1,104,000 | 4,060 |
| 2017-03-15 | 816 | 816 | 807 | 810 | 799,000 | 4,050 |
| 2017-03-14 | 820 | 828 | 820 | 820 | 824,000 | 4,100 |
| 2017-03-13 | 811 | 824 | 810 | 822 | 1,179,000 | 4,110 |
| 2017-03-10 | 812 | 817 | 808 | 812 | 1,761,000 | 4,060 |
| 2017-03-09 | 807 | 807 | 797 | 804 | 1,231,000 | 4,020 |
| 2017-03-08 | 800 | 808 | 794 | 807 | 1,231,000 | 4,035 |
| 2017-03-07 | 796 | 802 | 793 | 800 | 1,266,000 | 4,000 |
| 2017-03-06 | 803 | 805 | 795 | 796 | 1,144,000 | 3,980 |
| 2017-03-03 | 810 | 815 | 803 | 808 | 1,367,000 | 4,040 |
| 2017-03-02 | 814 | 815 | 806 | 809 | 1,094,000 | 4,045 |
| 2017-03-01 | 816 | 818 | 804 | 806 | 1,460,000 | 4,030 |
| 2017-02-28 | 795 | 814 | 789 | 808 | 2,657,000 | 4,040 |
| 2017-02-27 | 793 | 795 | 785 | 790 | 1,193,000 | 3,950 |
| 2017-02-24 | 804 | 808 | 797 | 798 | 1,141,000 | 3,990 |
| 2017-02-23 | 795 | 809 | 792 | 808 | 1,343,000 | 4,040 |
| 2017-02-22 | 798 | 803 | 788 | 790 | 1,753,000 | 3,950 |
| 2017-02-21 | 792 | 798 | 790 | 794 | 779,000 | 3,970 |
| 2017-02-20 | 784 | 796 | 779 | 794 | 1,268,000 | 3,970 |
| 2017-02-17 | 790 | 790 | 782 | 789 | 1,264,000 | 3,945 |
| 2017-02-16 | 800 | 800 | 791 | 793 | 867,000 | 3,965 |
| 2017-02-15 | 818 | 819 | 793 | 798 | 1,364,000 | 3,990 |
| 2017-02-14 | 816 | 819 | 808 | 814 | 1,099,000 | 4,070 |
| 2017-02-13 | 829 | 832 | 809 | 812 | 1,558,000 | 4,060 |
| 2017-02-10 | 822 | 827 | 818 | 822 | 1,060,000 | 4,110 |
| 2017-02-09 | 812 | 814 | 807 | 814 | 977,000 | 4,070 |
| 2017-02-08 | 808 | 814 | 804 | 812 | 1,027,000 | 4,060 |
| 2017-02-07 | 809 | 819 | 808 | 816 | 982,000 | 4,080 |
| 2017-02-06 | 817 | 820 | 804 | 817 | 1,225,000 | 4,085 |
| 2017-02-03 | 832 | 835 | 816 | 816 | 920,000 | 4,080 |
| 2017-02-02 | 831 | 832 | 813 | 821 | 1,894,000 | 4,105 |
| 2017-02-01 | 855 | 864 | 840 | 841 | 1,958,000 | 4,205 |
| 2017-01-31 | 882 | 886 | 841 | 843 | 2,282,000 | 4,215 |
| 2017-01-30 | 889 | 891 | 881 | 886 | 1,237,000 | 4,430 |
| 2017-01-27 | 900 | 905 | 893 | 897 | 977,000 | 4,485 |
| 2017-01-26 | 909 | 909 | 889 | 899 | 2,256,000 | 4,495 |
| 2017-01-25 | 915 | 917 | 899 | 905 | 1,336,000 | 4,525 |
| 2017-01-24 | 905 | 908 | 889 | 902 | 1,960,000 | 4,510 |
| 2017-01-23 | 928 | 928 | 911 | 915 | 1,161,000 | 4,575 |
| 2017-01-20 | 930 | 940 | 928 | 936 | 901,000 | 4,680 |
| 2017-01-19 | 934 | 941 | 932 | 935 | 948,000 | 4,675 |
| 2017-01-18 | 933 | 937 | 920 | 923 | 1,274,000 | 4,615 |
| 2017-01-17 | 945 | 947 | 930 | 931 | 783,000 | 4,655 |
| 2017-01-16 | 938 | 943 | 935 | 941 | 606,000 | 4,705 |
| 2017-01-13 | 924 | 952 | 922 | 943 | 1,551,000 | 4,715 |
| 2017-01-12 | 952 | 952 | 927 | 933 | 1,013,000 | 4,665 |
| 2017-01-11 | 958 | 958 | 942 | 945 | 1,387,000 | 4,725 |
| 2017-01-10 | 957 | 970 | 952 | 952 | 1,188,000 | 4,760 |
| 2017-01-06 | 964 | 974 | 962 | 971 | 870,000 | 4,855 |
| 2017-01-05 | 970 | 975 | 964 | 973 | 1,549,000 | 4,865 |
| 2017-01-04 | 950 | 971 | 948 | 971 | 1,230,000 | 4,855 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.05株
