9639 三協フロンテア(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 | 2,905 | 2,925 | 2,905 | 2,922 | 8,000 | 1,461 |
| 2017-12-28 | 2,914 | 2,915 | 2,902 | 2,905 | 4,500 | 1,452.50 |
| 2017-12-27 | 2,895 | 2,913 | 2,895 | 2,902 | 6,000 | 1,451 |
| 2017-12-26 | 2,904 | 2,912 | 2,879 | 2,910 | 5,300 | 1,455 |
| 2017-12-25 | 2,897 | 2,913 | 2,890 | 2,904 | 7,600 | 1,452 |
| 2017-12-22 | 2,898 | 2,914 | 2,839 | 2,881 | 3,200 | 1,440.50 |
| 2017-12-21 | 2,899 | 2,915 | 2,876 | 2,882 | 11,500 | 1,441 |
| 2017-12-20 | 2,900 | 2,900 | 2,880 | 2,898 | 6,300 | 1,449 |
| 2017-12-19 | 2,895 | 2,897 | 2,880 | 2,895 | 3,500 | 1,447.50 |
| 2017-12-18 | 2,896 | 2,896 | 2,862 | 2,895 | 7,700 | 1,447.50 |
| 2017-12-15 | 2,837 | 2,850 | 2,837 | 2,850 | 2,900 | 1,425 |
| 2017-12-14 | 2,840 | 2,847 | 2,839 | 2,847 | 2,500 | 1,423.50 |
| 2017-12-13 | 2,835 | 2,848 | 2,833 | 2,844 | 3,500 | 1,422 |
| 2017-12-12 | 2,857 | 2,857 | 2,832 | 2,838 | 1,600 | 1,419 |
| 2017-12-11 | 2,840 | 2,859 | 2,833 | 2,859 | 3,900 | 1,429.50 |
| 2017-12-08 | 2,830 | 2,848 | 2,830 | 2,846 | 5,000 | 1,423 |
| 2017-12-07 | 2,821 | 2,839 | 2,815 | 2,830 | 2,600 | 1,415 |
| 2017-12-06 | 2,836 | 2,838 | 2,813 | 2,815 | 6,100 | 1,407.50 |
| 2017-12-05 | 2,832 | 2,846 | 2,830 | 2,845 | 4,000 | 1,422.50 |
| 2017-12-04 | 2,857 | 2,866 | 2,813 | 2,854 | 4,400 | 1,427 |
| 2017-12-01 | 2,850 | 2,850 | 2,804 | 2,849 | 5,700 | 1,424.50 |
| 2017-11-30 | 2,783 | 2,842 | 2,783 | 2,842 | 5,600 | 1,421 |
| 2017-11-29 | 2,824 | 2,824 | 2,801 | 2,801 | 2,400 | 1,400.50 |
| 2017-11-28 | 2,829 | 2,845 | 2,810 | 2,810 | 6,600 | 1,405 |
| 2017-11-27 | 2,780 | 2,810 | 2,780 | 2,810 | 4,900 | 1,405 |
| 2017-11-24 | 2,780 | 2,799 | 2,778 | 2,780 | 3,300 | 1,390 |
| 2017-11-22 | 2,803 | 2,803 | 2,780 | 2,780 | 4,700 | 1,390 |
| 2017-11-21 | 2,792 | 2,809 | 2,770 | 2,805 | 4,600 | 1,402.50 |
| 2017-11-20 | 2,759 | 2,844 | 2,759 | 2,795 | 4,700 | 1,397.50 |
| 2017-11-17 | 2,811 | 2,811 | 2,780 | 2,781 | 2,700 | 1,390.50 |
| 2017-11-16 | 2,794 | 2,822 | 2,770 | 2,782 | 2,800 | 1,391 |
| 2017-11-15 | 2,741 | 2,810 | 2,736 | 2,810 | 10,600 | 1,405 |
| 2017-11-13 | 2,831 | 2,831 | 2,800 | 2,802 | 3,700 | 1,401 |
| 2017-11-10 | 2,820 | 2,842 | 2,806 | 2,814 | 7,100 | 1,407 |
| 2017-11-09 | 2,840 | 2,865 | 2,838 | 2,850 | 6,900 | 1,425 |
| 2017-11-08 | 2,830 | 2,868 | 2,826 | 2,836 | 4,100 | 1,418 |
| 2017-11-07 | 2,818 | 2,872 | 2,700 | 2,867 | 30,000 | 1,433.50 |
| 2017-11-06 | 2,852 | 2,860 | 2,851 | 2,851 | 3,000 | 1,425.50 |
| 2017-11-02 | 2,864 | 2,886 | 2,854 | 2,873 | 5,400 | 1,436.50 |
| 2017-11-01 | 2,910 | 2,910 | 2,900 | 2,910 | 2,800 | 1,455 |
| 2017-10-31 | 2,879 | 2,905 | 2,866 | 2,904 | 6,200 | 1,452 |
| 2017-10-30 | 2,832 | 2,859 | 2,832 | 2,859 | 4,100 | 1,429.50 |
| 2017-10-27 | 2,879 | 2,879 | 2,830 | 2,840 | 5,900 | 1,420 |
| 2017-10-26 | 2,887 | 2,887 | 2,835 | 2,840 | 5,300 | 1,420 |
| 2017-10-25 | 2,928 | 2,930 | 2,840 | 2,840 | 8,100 | 1,420 |
| 2017-10-24 | 2,898 | 2,919 | 2,879 | 2,914 | 9,000 | 1,457 |
| 2017-10-23 | 2,875 | 2,900 | 2,840 | 2,894 | 8,400 | 1,447 |
| 2017-10-20 | 2,842 | 2,868 | 2,842 | 2,867 | 3,200 | 1,433.50 |
| 2017-10-19 | 2,857 | 2,867 | 2,837 | 2,859 | 7,900 | 1,429.50 |
| 2017-10-18 | 2,833 | 2,874 | 2,833 | 2,869 | 9,300 | 1,434.50 |
| 2017-10-17 | 2,814 | 2,845 | 2,811 | 2,844 | 13,100 | 1,422 |
| 2017-10-16 | 2,820 | 2,820 | 2,798 | 2,814 | 6,200 | 1,407 |
| 2017-10-13 | 2,781 | 2,820 | 2,781 | 2,820 | 7,100 | 1,410 |
| 2017-10-12 | 2,791 | 2,807 | 2,780 | 2,799 | 16,200 | 1,399.50 |
| 2017-10-11 | 2,824 | 2,825 | 2,781 | 2,785 | 11,700 | 1,392.50 |
| 2017-10-10 | 2,830 | 2,840 | 2,820 | 2,838 | 11,400 | 1,419 |
| 2017-10-06 | 2,804 | 2,820 | 2,803 | 2,820 | 3,400 | 1,410 |
| 2017-10-05 | 2,829 | 2,829 | 2,782 | 2,795 | 6,900 | 1,397.50 |
| 2017-10-04 | 2,820 | 2,832 | 2,815 | 2,829 | 3,900 | 1,414.50 |
| 2017-10-03 | 2,825 | 2,827 | 2,820 | 2,827 | 1,700 | 1,413.50 |
| 2017-10-02 | 2,813 | 2,830 | 2,811 | 2,824 | 5,500 | 1,412 |
| 2017-09-29 | 2,814 | 2,824 | 2,801 | 2,815 | 6,300 | 1,407.50 |
| 2017-09-28 | 2,810 | 2,826 | 2,797 | 2,797 | 10,100 | 1,398.50 |
| 2017-09-27 | 2,790 | 2,849 | 2,780 | 2,826 | 9,800 | 1,413 |
| 2017-09-26 | 1,417 | 1,436 | 1,406 | 1,411 | 19,000 | 1,411 |
| 2017-09-25 | 1,400 | 1,413 | 1,400 | 1,412 | 17,000 | 1,412 |
| 2017-09-22 | 1,402 | 1,406 | 1,399 | 1,399 | 11,000 | 1,399 |
| 2017-09-21 | 1,400 | 1,405 | 1,398 | 1,398 | 9,000 | 1,398 |
| 2017-09-20 | 1,406 | 1,407 | 1,396 | 1,400 | 7,000 | 1,400 |
| 2017-09-19 | 1,403 | 1,414 | 1,403 | 1,406 | 12,000 | 1,406 |
| 2017-09-15 | 1,393 | 1,404 | 1,393 | 1,400 | 8,000 | 1,400 |
| 2017-09-14 | 1,385 | 1,394 | 1,385 | 1,393 | 7,000 | 1,393 |
| 2017-09-13 | 1,388 | 1,389 | 1,373 | 1,385 | 11,000 | 1,385 |
| 2017-09-12 | 1,386 | 1,388 | 1,386 | 1,388 | 6,000 | 1,388 |
| 2017-09-11 | 1,376 | 1,391 | 1,376 | 1,391 | 5,000 | 1,391 |
| 2017-09-08 | 1,342 | 1,384 | 1,342 | 1,375 | 28,000 | 1,375 |
| 2017-09-07 | 1,371 | 1,383 | 1,371 | 1,371 | 6,000 | 1,371 |
| 2017-09-06 | 1,370 | 1,373 | 1,364 | 1,371 | 8,000 | 1,371 |
| 2017-09-05 | 1,400 | 1,400 | 1,382 | 1,382 | 6,000 | 1,382 |
| 2017-09-04 | 1,391 | 1,405 | 1,391 | 1,399 | 10,000 | 1,399 |
| 2017-09-01 | 1,415 | 1,418 | 1,414 | 1,418 | 8,000 | 1,418 |
| 2017-08-31 | 1,403 | 1,417 | 1,400 | 1,416 | 16,000 | 1,416 |
| 2017-08-30 | 1,418 | 1,418 | 1,385 | 1,385 | 15,000 | 1,385 |
| 2017-08-29 | 1,418 | 1,418 | 1,418 | 1,418 | 3,000 | 1,418 |
| 2017-08-28 | 1,394 | 1,413 | 1,394 | 1,413 | 11,000 | 1,413 |
| 2017-08-25 | 1,370 | 1,395 | 1,369 | 1,394 | 12,000 | 1,394 |
| 2017-08-24 | 1,345 | 1,358 | 1,345 | 1,357 | 7,000 | 1,357 |
| 2017-08-23 | 1,330 | 1,348 | 1,330 | 1,346 | 15,000 | 1,346 |
| 2017-08-22 | 1,325 | 1,334 | 1,320 | 1,330 | 11,000 | 1,330 |
| 2017-08-21 | 1,348 | 1,348 | 1,319 | 1,325 | 30,000 | 1,325 |
| 2017-08-18 | 1,368 | 1,368 | 1,350 | 1,362 | 13,000 | 1,362 |
| 2017-08-17 | 1,370 | 1,370 | 1,355 | 1,369 | 12,000 | 1,369 |
| 2017-08-16 | 1,368 | 1,375 | 1,368 | 1,374 | 5,000 | 1,374 |
| 2017-08-15 | 1,375 | 1,375 | 1,367 | 1,375 | 11,000 | 1,375 |
| 2017-08-14 | 1,370 | 1,370 | 1,351 | 1,366 | 19,000 | 1,366 |
| 2017-08-10 | 1,373 | 1,380 | 1,366 | 1,380 | 15,000 | 1,380 |
| 2017-08-09 | 1,363 | 1,400 | 1,363 | 1,380 | 54,000 | 1,380 |
| 2017-08-08 | 1,408 | 1,408 | 1,320 | 1,377 | 149,000 | 1,377 |
| 2017-08-07 | 1,432 | 1,447 | 1,432 | 1,447 | 19,000 | 1,447 |
| 2017-08-04 | 1,430 | 1,432 | 1,421 | 1,432 | 14,000 | 1,432 |
| 2017-08-03 | 1,427 | 1,427 | 1,409 | 1,409 | 24,000 | 1,409 |
| 2017-08-02 | 1,431 | 1,431 | 1,420 | 1,420 | 14,000 | 1,420 |
| 2017-08-01 | 1,434 | 1,434 | 1,431 | 1,431 | 3,000 | 1,431 |
| 2017-07-31 | 1,453 | 1,453 | 1,423 | 1,445 | 13,000 | 1,445 |
| 2017-07-28 | 1,454 | 1,465 | 1,453 | 1,453 | 14,000 | 1,453 |
| 2017-07-27 | 1,438 | 1,450 | 1,435 | 1,450 | 15,000 | 1,450 |
| 2017-07-26 | 1,445 | 1,445 | 1,428 | 1,428 | 6,000 | 1,428 |
| 2017-07-25 | 1,414 | 1,443 | 1,414 | 1,440 | 32,000 | 1,440 |
| 2017-07-24 | 1,413 | 1,413 | 1,404 | 1,409 | 16,000 | 1,409 |
| 2017-07-21 | 1,396 | 1,404 | 1,396 | 1,404 | 4,000 | 1,404 |
| 2017-07-20 | 1,392 | 1,415 | 1,392 | 1,393 | 32,000 | 1,393 |
| 2017-07-19 | 1,397 | 1,409 | 1,396 | 1,397 | 13,000 | 1,397 |
| 2017-07-18 | 1,396 | 1,410 | 1,396 | 1,405 | 7,000 | 1,405 |
| 2017-07-14 | 1,396 | 1,410 | 1,396 | 1,410 | 6,000 | 1,410 |
| 2017-07-13 | 1,396 | 1,411 | 1,393 | 1,411 | 10,000 | 1,411 |
| 2017-07-12 | 1,403 | 1,411 | 1,396 | 1,396 | 4,000 | 1,396 |
| 2017-07-11 | 1,400 | 1,401 | 1,394 | 1,394 | 9,000 | 1,394 |
| 2017-07-10 | 1,401 | 1,404 | 1,393 | 1,399 | 18,000 | 1,399 |
| 2017-07-07 | 1,404 | 1,404 | 1,386 | 1,389 | 21,000 | 1,389 |
| 2017-07-06 | 1,410 | 1,410 | 1,394 | 1,404 | 13,000 | 1,404 |
| 2017-07-05 | 1,402 | 1,413 | 1,393 | 1,413 | 18,000 | 1,413 |
| 2017-07-04 | 1,375 | 1,449 | 1,375 | 1,409 | 52,000 | 1,409 |
| 2017-07-03 | 1,352 | 1,365 | 1,350 | 1,365 | 21,000 | 1,365 |
| 2017-06-30 | 1,348 | 1,355 | 1,346 | 1,355 | 9,000 | 1,355 |
| 2017-06-29 | 1,340 | 1,355 | 1,340 | 1,355 | 15,000 | 1,355 |
| 2017-06-28 | 1,328 | 1,340 | 1,325 | 1,340 | 9,000 | 1,340 |
| 2017-06-27 | 1,356 | 1,358 | 1,336 | 1,336 | 21,000 | 1,336 |
| 2017-06-26 | 1,332 | 1,368 | 1,332 | 1,350 | 57,000 | 1,350 |
| 2017-06-23 | 1,315 | 1,329 | 1,315 | 1,329 | 3,000 | 1,329 |
| 2017-06-22 | 1,324 | 1,329 | 1,315 | 1,322 | 8,000 | 1,322 |
| 2017-06-21 | 1,310 | 1,316 | 1,309 | 1,309 | 7,000 | 1,309 |
| 2017-06-20 | 1,305 | 1,322 | 1,303 | 1,310 | 17,000 | 1,310 |
| 2017-06-19 | 1,302 | 1,319 | 1,302 | 1,305 | 13,000 | 1,305 |
| 2017-06-16 | 1,315 | 1,328 | 1,305 | 1,310 | 9,000 | 1,310 |
| 2017-06-15 | 1,319 | 1,319 | 1,315 | 1,315 | 9,000 | 1,315 |
| 2017-06-14 | 1,328 | 1,337 | 1,319 | 1,319 | 9,000 | 1,319 |
| 2017-06-13 | 1,318 | 1,334 | 1,318 | 1,334 | 8,000 | 1,334 |
| 2017-06-12 | 1,309 | 1,331 | 1,305 | 1,311 | 11,000 | 1,311 |
| 2017-06-09 | 1,322 | 1,324 | 1,314 | 1,314 | 8,000 | 1,314 |
| 2017-06-08 | 1,323 | 1,332 | 1,322 | 1,322 | 14,000 | 1,322 |
| 2017-06-07 | 1,321 | 1,335 | 1,321 | 1,332 | 13,000 | 1,332 |
| 2017-06-06 | 1,338 | 1,339 | 1,317 | 1,339 | 32,000 | 1,339 |
| 2017-06-05 | 1,318 | 1,338 | 1,318 | 1,334 | 34,000 | 1,334 |
| 2017-06-02 | 1,310 | 1,317 | 1,310 | 1,317 | 12,000 | 1,317 |
| 2017-06-01 | 1,311 | 1,311 | 1,295 | 1,310 | 23,000 | 1,310 |
| 2017-05-31 | 1,309 | 1,311 | 1,292 | 1,310 | 13,000 | 1,310 |
| 2017-05-30 | 1,295 | 1,309 | 1,295 | 1,309 | 6,000 | 1,309 |
| 2017-05-29 | 1,291 | 1,291 | 1,290 | 1,290 | 4,000 | 1,290 |
| 2017-05-26 | 1,292 | 1,303 | 1,291 | 1,301 | 5,000 | 1,301 |
| 2017-05-25 | 1,298 | 1,300 | 1,291 | 1,292 | 14,000 | 1,292 |
| 2017-05-24 | 1,295 | 1,309 | 1,293 | 1,298 | 10,000 | 1,298 |
| 2017-05-23 | 1,300 | 1,308 | 1,295 | 1,295 | 11,000 | 1,295 |
| 2017-05-22 | 1,308 | 1,308 | 1,300 | 1,300 | 11,000 | 1,300 |
| 2017-05-19 | 1,291 | 1,318 | 1,291 | 1,305 | 12,000 | 1,305 |
| 2017-05-18 | 1,297 | 1,320 | 1,290 | 1,305 | 26,000 | 1,305 |
| 2017-05-17 | 1,364 | 1,364 | 1,320 | 1,320 | 15,000 | 1,320 |
| 2017-05-16 | 1,324 | 1,364 | 1,324 | 1,364 | 23,000 | 1,364 |
| 2017-05-15 | 1,297 | 1,340 | 1,290 | 1,340 | 57,000 | 1,340 |
| 2017-05-12 | 1,326 | 1,328 | 1,313 | 1,327 | 32,000 | 1,327 |
| 2017-05-11 | 1,321 | 1,334 | 1,321 | 1,333 | 15,000 | 1,333 |
| 2017-05-10 | 1,322 | 1,338 | 1,320 | 1,326 | 25,000 | 1,326 |
| 2017-05-09 | 1,317 | 1,325 | 1,317 | 1,325 | 25,000 | 1,325 |
| 2017-05-08 | 1,306 | 1,323 | 1,304 | 1,323 | 21,000 | 1,323 |
| 2017-05-02 | 1,315 | 1,315 | 1,306 | 1,306 | 9,000 | 1,306 |
| 2017-05-01 | 1,311 | 1,312 | 1,311 | 1,312 | 5,000 | 1,312 |
| 2017-04-28 | 1,312 | 1,312 | 1,304 | 1,310 | 6,000 | 1,310 |
| 2017-04-27 | 1,302 | 1,311 | 1,302 | 1,311 | 5,000 | 1,311 |
| 2017-04-26 | 1,306 | 1,313 | 1,299 | 1,304 | 12,000 | 1,304 |
| 2017-04-25 | 1,304 | 1,314 | 1,304 | 1,306 | 16,000 | 1,306 |
| 2017-04-24 | 1,299 | 1,305 | 1,296 | 1,304 | 17,000 | 1,304 |
| 2017-04-21 | 1,294 | 1,294 | 1,293 | 1,294 | 8,000 | 1,294 |
| 2017-04-20 | 1,273 | 1,288 | 1,269 | 1,288 | 9,000 | 1,288 |
| 2017-04-19 | 1,267 | 1,275 | 1,252 | 1,275 | 4,000 | 1,275 |
| 2017-04-18 | 1,251 | 1,299 | 1,251 | 1,253 | 36,000 | 1,253 |
| 2017-04-17 | 1,225 | 1,231 | 1,225 | 1,231 | 6,000 | 1,231 |
| 2017-04-14 | 1,216 | 1,255 | 1,216 | 1,244 | 37,000 | 1,244 |
| 2017-04-13 | 1,258 | 1,258 | 1,195 | 1,215 | 73,000 | 1,215 |
| 2017-04-12 | 1,280 | 1,280 | 1,261 | 1,272 | 16,000 | 1,272 |
| 2017-04-11 | 1,273 | 1,300 | 1,270 | 1,300 | 18,000 | 1,300 |
| 2017-04-10 | 1,287 | 1,294 | 1,267 | 1,273 | 28,000 | 1,273 |
| 2017-04-07 | 1,285 | 1,304 | 1,258 | 1,303 | 16,000 | 1,303 |
| 2017-04-06 | 1,285 | 1,286 | 1,267 | 1,280 | 28,000 | 1,280 |
| 2017-04-05 | 1,280 | 1,285 | 1,270 | 1,283 | 31,000 | 1,283 |
| 2017-04-04 | 1,289 | 1,290 | 1,285 | 1,285 | 22,000 | 1,285 |
| 2017-04-03 | 1,298 | 1,298 | 1,289 | 1,289 | 11,000 | 1,289 |
| 2017-03-31 | 1,293 | 1,302 | 1,292 | 1,292 | 12,000 | 1,292 |
| 2017-03-30 | 1,288 | 1,300 | 1,286 | 1,300 | 10,000 | 1,300 |
| 2017-03-29 | 1,309 | 1,323 | 1,286 | 1,291 | 12,000 | 1,291 |
| 2017-03-28 | 1,310 | 1,310 | 1,300 | 1,308 | 10,000 | 1,308 |
| 2017-03-27 | 1,317 | 1,317 | 1,302 | 1,305 | 14,000 | 1,305 |
| 2017-03-24 | 1,285 | 1,347 | 1,285 | 1,317 | 15,000 | 1,317 |
| 2017-03-23 | 1,290 | 1,290 | 1,287 | 1,287 | 10,000 | 1,287 |
| 2017-03-22 | 1,299 | 1,300 | 1,273 | 1,275 | 40,000 | 1,275 |
| 2017-03-21 | 1,315 | 1,315 | 1,307 | 1,308 | 14,000 | 1,308 |
| 2017-03-17 | 1,337 | 1,338 | 1,310 | 1,314 | 20,000 | 1,314 |
| 2017-03-16 | 1,319 | 1,338 | 1,317 | 1,335 | 7,000 | 1,335 |
| 2017-03-15 | 1,311 | 1,319 | 1,311 | 1,319 | 14,000 | 1,319 |
| 2017-03-14 | 1,323 | 1,328 | 1,315 | 1,328 | 19,000 | 1,328 |
| 2017-03-13 | 1,290 | 1,308 | 1,290 | 1,304 | 29,000 | 1,304 |
| 2017-03-10 | 1,310 | 1,310 | 1,284 | 1,285 | 50,000 | 1,285 |
| 2017-03-09 | 1,325 | 1,325 | 1,295 | 1,301 | 47,000 | 1,301 |
| 2017-03-08 | 1,315 | 1,334 | 1,312 | 1,316 | 38,000 | 1,316 |
| 2017-03-07 | 1,351 | 1,351 | 1,311 | 1,311 | 46,000 | 1,311 |
| 2017-03-06 | 1,359 | 1,359 | 1,310 | 1,335 | 86,000 | 1,335 |
| 2017-03-03 | 1,398 | 1,398 | 1,360 | 1,375 | 45,000 | 1,375 |
| 2017-03-02 | 1,422 | 1,422 | 1,395 | 1,398 | 35,000 | 1,398 |
| 2017-03-01 | 1,416 | 1,423 | 1,413 | 1,418 | 16,000 | 1,418 |
| 2017-02-28 | 1,424 | 1,424 | 1,412 | 1,420 | 11,000 | 1,420 |
| 2017-02-27 | 1,421 | 1,429 | 1,410 | 1,424 | 20,000 | 1,424 |
| 2017-02-24 | 1,415 | 1,416 | 1,407 | 1,407 | 8,000 | 1,407 |
| 2017-02-23 | 1,401 | 1,415 | 1,386 | 1,405 | 20,000 | 1,405 |
| 2017-02-22 | 1,432 | 1,432 | 1,397 | 1,405 | 26,000 | 1,405 |
| 2017-02-21 | 1,413 | 1,435 | 1,413 | 1,432 | 14,000 | 1,432 |
| 2017-02-20 | 1,429 | 1,431 | 1,407 | 1,427 | 40,000 | 1,427 |
| 2017-02-17 | 1,362 | 1,444 | 1,349 | 1,444 | 46,000 | 1,444 |
| 2017-02-16 | 1,397 | 1,397 | 1,362 | 1,362 | 13,000 | 1,362 |
| 2017-02-15 | 1,385 | 1,395 | 1,379 | 1,391 | 15,000 | 1,391 |
| 2017-02-14 | 1,400 | 1,401 | 1,369 | 1,396 | 34,000 | 1,396 |
| 2017-02-13 | 1,400 | 1,430 | 1,400 | 1,400 | 74,000 | 1,400 |
| 2017-02-10 | 1,379 | 1,409 | 1,379 | 1,406 | 57,000 | 1,406 |
| 2017-02-09 | 1,369 | 1,386 | 1,367 | 1,378 | 44,000 | 1,378 |
| 2017-02-08 | 1,365 | 1,367 | 1,350 | 1,360 | 47,000 | 1,360 |
| 2017-02-07 | 1,374 | 1,374 | 1,335 | 1,355 | 53,000 | 1,355 |
| 2017-02-06 | 1,364 | 1,387 | 1,364 | 1,385 | 45,000 | 1,385 |
| 2017-02-03 | 1,335 | 1,365 | 1,334 | 1,360 | 45,000 | 1,360 |
| 2017-02-02 | 1,330 | 1,330 | 1,327 | 1,327 | 10,000 | 1,327 |
| 2017-02-01 | 1,325 | 1,336 | 1,324 | 1,336 | 17,000 | 1,336 |
| 2017-01-31 | 1,335 | 1,335 | 1,321 | 1,325 | 22,000 | 1,325 |
| 2017-01-30 | 1,330 | 1,338 | 1,320 | 1,329 | 31,000 | 1,329 |
| 2017-01-27 | 1,295 | 1,319 | 1,292 | 1,319 | 34,000 | 1,319 |
| 2017-01-26 | 1,275 | 1,284 | 1,275 | 1,284 | 16,000 | 1,284 |
| 2017-01-25 | 1,270 | 1,280 | 1,270 | 1,275 | 13,000 | 1,275 |
| 2017-01-24 | 1,279 | 1,279 | 1,268 | 1,268 | 8,000 | 1,268 |
| 2017-01-23 | 1,260 | 1,270 | 1,260 | 1,265 | 12,000 | 1,265 |
| 2017-01-20 | 1,256 | 1,269 | 1,252 | 1,259 | 27,000 | 1,259 |
| 2017-01-19 | 1,270 | 1,289 | 1,270 | 1,271 | 21,000 | 1,271 |
| 2017-01-18 | 1,270 | 1,271 | 1,260 | 1,268 | 27,000 | 1,268 |
| 2017-01-17 | 1,271 | 1,292 | 1,271 | 1,283 | 31,000 | 1,283 |
| 2017-01-16 | 1,267 | 1,291 | 1,265 | 1,277 | 39,000 | 1,277 |
| 2017-01-13 | 1,261 | 1,308 | 1,258 | 1,296 | 74,000 | 1,296 |
| 2017-01-12 | 1,231 | 1,278 | 1,231 | 1,273 | 70,000 | 1,273 |
| 2017-01-11 | 1,231 | 1,235 | 1,226 | 1,235 | 19,000 | 1,235 |
| 2017-01-10 | 1,228 | 1,234 | 1,223 | 1,233 | 38,000 | 1,233 |
| 2017-01-06 | 1,200 | 1,228 | 1,200 | 1,228 | 17,000 | 1,228 |
| 2017-01-05 | 1,231 | 1,231 | 1,210 | 1,228 | 6,000 | 1,228 |
| 2017-01-04 | 1,208 | 1,238 | 1,208 | 1,231 | 40,000 | 1,231 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株 [2005-09-27]1株→2株 [1994-03-28]1株→1.2株
