9722 藤田観光(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 | 3,550 | 3,550 | 3,525 | 3,535 | 27,100 | 3,535 |
| 2017-12-28 | 3,575 | 3,580 | 3,530 | 3,540 | 32,000 | 3,540 |
| 2017-12-27 | 3,570 | 3,580 | 3,540 | 3,575 | 98,700 | 3,575 |
| 2017-12-26 | 3,570 | 3,590 | 3,565 | 3,570 | 145,300 | 3,570 |
| 2017-12-25 | 3,600 | 3,600 | 3,565 | 3,570 | 59,900 | 3,570 |
| 2017-12-22 | 3,605 | 3,610 | 3,580 | 3,585 | 61,000 | 3,585 |
| 2017-12-21 | 3,595 | 3,620 | 3,580 | 3,620 | 68,600 | 3,620 |
| 2017-12-20 | 3,580 | 3,595 | 3,575 | 3,580 | 63,300 | 3,580 |
| 2017-12-19 | 3,565 | 3,580 | 3,560 | 3,575 | 45,600 | 3,575 |
| 2017-12-18 | 3,595 | 3,595 | 3,560 | 3,560 | 57,600 | 3,560 |
| 2017-12-15 | 3,615 | 3,620 | 3,565 | 3,565 | 114,400 | 3,565 |
| 2017-12-14 | 3,585 | 3,650 | 3,585 | 3,650 | 71,700 | 3,650 |
| 2017-12-13 | 3,605 | 3,615 | 3,580 | 3,590 | 66,100 | 3,590 |
| 2017-12-12 | 3,615 | 3,620 | 3,595 | 3,600 | 44,000 | 3,600 |
| 2017-12-11 | 3,600 | 3,635 | 3,575 | 3,615 | 66,900 | 3,615 |
| 2017-12-08 | 3,540 | 3,585 | 3,540 | 3,570 | 55,300 | 3,570 |
| 2017-12-07 | 3,550 | 3,590 | 3,550 | 3,560 | 42,900 | 3,560 |
| 2017-12-06 | 3,575 | 3,605 | 3,540 | 3,560 | 66,700 | 3,560 |
| 2017-12-05 | 3,605 | 3,610 | 3,565 | 3,575 | 69,300 | 3,575 |
| 2017-12-04 | 3,640 | 3,660 | 3,615 | 3,625 | 34,400 | 3,625 |
| 2017-12-01 | 3,665 | 3,675 | 3,625 | 3,650 | 43,800 | 3,650 |
| 2017-11-30 | 3,645 | 3,675 | 3,640 | 3,675 | 63,000 | 3,675 |
| 2017-11-29 | 3,615 | 3,645 | 3,600 | 3,645 | 50,500 | 3,645 |
| 2017-11-28 | 3,615 | 3,620 | 3,585 | 3,615 | 48,000 | 3,615 |
| 2017-11-27 | 3,565 | 3,610 | 3,555 | 3,610 | 68,900 | 3,610 |
| 2017-11-24 | 3,550 | 3,565 | 3,535 | 3,560 | 32,200 | 3,560 |
| 2017-11-22 | 3,590 | 3,590 | 3,540 | 3,550 | 48,700 | 3,550 |
| 2017-11-21 | 3,555 | 3,580 | 3,545 | 3,575 | 44,800 | 3,575 |
| 2017-11-20 | 3,525 | 3,560 | 3,520 | 3,550 | 46,100 | 3,550 |
| 2017-11-17 | 3,540 | 3,540 | 3,505 | 3,530 | 73,100 | 3,530 |
| 2017-11-16 | 3,490 | 3,550 | 3,485 | 3,530 | 50,000 | 3,530 |
| 2017-11-15 | 3,530 | 3,530 | 3,490 | 3,495 | 85,700 | 3,495 |
| 2017-11-13 | 3,570 | 3,570 | 3,510 | 3,525 | 66,300 | 3,525 |
| 2017-11-10 | 3,575 | 3,585 | 3,520 | 3,545 | 154,000 | 3,545 |
| 2017-11-09 | 3,570 | 3,690 | 3,550 | 3,645 | 223,400 | 3,645 |
| 2017-11-08 | 3,605 | 3,610 | 3,485 | 3,535 | 338,600 | 3,535 |
| 2017-11-07 | 3,675 | 3,750 | 3,660 | 3,740 | 128,000 | 3,740 |
| 2017-11-06 | 3,630 | 3,670 | 3,600 | 3,660 | 67,100 | 3,660 |
| 2017-11-02 | 3,605 | 3,635 | 3,595 | 3,630 | 41,100 | 3,630 |
| 2017-11-01 | 3,620 | 3,630 | 3,590 | 3,605 | 37,900 | 3,605 |
| 2017-10-31 | 3,610 | 3,610 | 3,565 | 3,605 | 41,300 | 3,605 |
| 2017-10-30 | 3,630 | 3,635 | 3,605 | 3,620 | 42,900 | 3,620 |
| 2017-10-27 | 3,635 | 3,640 | 3,595 | 3,605 | 52,000 | 3,605 |
| 2017-10-26 | 3,565 | 3,635 | 3,555 | 3,610 | 68,100 | 3,610 |
| 2017-10-25 | 3,555 | 3,580 | 3,530 | 3,550 | 55,800 | 3,550 |
| 2017-10-24 | 3,555 | 3,555 | 3,525 | 3,550 | 44,900 | 3,550 |
| 2017-10-23 | 3,570 | 3,575 | 3,540 | 3,555 | 35,600 | 3,555 |
| 2017-10-20 | 3,545 | 3,565 | 3,545 | 3,555 | 27,900 | 3,555 |
| 2017-10-19 | 3,550 | 3,570 | 3,545 | 3,560 | 23,500 | 3,560 |
| 2017-10-18 | 3,545 | 3,560 | 3,535 | 3,560 | 24,800 | 3,560 |
| 2017-10-17 | 3,560 | 3,575 | 3,525 | 3,550 | 33,900 | 3,550 |
| 2017-10-16 | 3,550 | 3,585 | 3,550 | 3,570 | 34,700 | 3,570 |
| 2017-10-13 | 3,520 | 3,565 | 3,510 | 3,550 | 41,400 | 3,550 |
| 2017-10-12 | 3,530 | 3,530 | 3,505 | 3,525 | 26,900 | 3,525 |
| 2017-10-11 | 3,510 | 3,525 | 3,505 | 3,520 | 21,500 | 3,520 |
| 2017-10-10 | 3,510 | 3,525 | 3,490 | 3,510 | 38,900 | 3,510 |
| 2017-10-06 | 3,550 | 3,550 | 3,510 | 3,525 | 37,000 | 3,525 |
| 2017-10-05 | 3,540 | 3,560 | 3,530 | 3,530 | 32,100 | 3,530 |
| 2017-10-04 | 3,560 | 3,560 | 3,520 | 3,525 | 43,800 | 3,525 |
| 2017-10-03 | 3,590 | 3,590 | 3,550 | 3,565 | 28,100 | 3,565 |
| 2017-10-02 | 3,585 | 3,610 | 3,550 | 3,570 | 53,100 | 3,570 |
| 2017-09-29 | 3,600 | 3,640 | 3,565 | 3,575 | 46,800 | 3,575 |
| 2017-09-28 | 3,570 | 3,625 | 3,555 | 3,585 | 64,900 | 3,585 |
| 2017-09-27 | 3,490 | 3,555 | 3,485 | 3,535 | 48,400 | 3,535 |
| 2017-09-26 | 3,460 | 3,475 | 3,450 | 3,470 | 31,000 | 3,470 |
| 2017-09-25 | 3,450 | 3,485 | 3,450 | 3,475 | 28,900 | 3,475 |
| 2017-09-22 | 3,495 | 3,500 | 3,430 | 3,435 | 56,900 | 3,435 |
| 2017-09-21 | 3,485 | 3,520 | 3,475 | 3,490 | 42,400 | 3,490 |
| 2017-09-20 | 3,515 | 3,515 | 3,450 | 3,470 | 57,500 | 3,470 |
| 2017-09-19 | 3,490 | 3,540 | 3,460 | 3,525 | 66,400 | 3,525 |
| 2017-09-15 | 3,435 | 3,470 | 3,425 | 3,460 | 44,300 | 3,460 |
| 2017-09-14 | 3,490 | 3,495 | 3,430 | 3,440 | 28,900 | 3,440 |
| 2017-09-13 | 3,440 | 3,510 | 3,440 | 3,480 | 31,000 | 3,480 |
| 2017-09-12 | 3,430 | 3,450 | 3,415 | 3,445 | 39,800 | 3,445 |
| 2017-09-11 | 3,440 | 3,445 | 3,400 | 3,405 | 22,300 | 3,405 |
| 2017-09-08 | 3,430 | 3,455 | 3,390 | 3,390 | 51,400 | 3,390 |
| 2017-09-07 | 3,480 | 3,480 | 3,410 | 3,430 | 24,000 | 3,430 |
| 2017-09-06 | 3,410 | 3,470 | 3,400 | 3,465 | 38,900 | 3,465 |
| 2017-09-05 | 3,550 | 3,550 | 3,440 | 3,440 | 70,500 | 3,440 |
| 2017-09-04 | 3,610 | 3,615 | 3,510 | 3,540 | 75,400 | 3,540 |
| 2017-09-01 | 3,645 | 3,655 | 3,600 | 3,620 | 45,200 | 3,620 |
| 2017-08-31 | 3,635 | 3,645 | 3,610 | 3,645 | 31,300 | 3,645 |
| 2017-08-30 | 3,635 | 3,645 | 3,575 | 3,600 | 74,700 | 3,600 |
| 2017-08-29 | 3,545 | 3,590 | 3,545 | 3,585 | 48,900 | 3,585 |
| 2017-08-28 | 3,530 | 3,550 | 3,530 | 3,545 | 29,000 | 3,545 |
| 2017-08-25 | 3,530 | 3,545 | 3,515 | 3,525 | 31,800 | 3,525 |
| 2017-08-24 | 3,535 | 3,545 | 3,520 | 3,520 | 25,800 | 3,520 |
| 2017-08-23 | 3,575 | 3,575 | 3,520 | 3,525 | 35,200 | 3,525 |
| 2017-08-22 | 3,525 | 3,535 | 3,510 | 3,525 | 33,900 | 3,525 |
| 2017-08-21 | 3,530 | 3,550 | 3,520 | 3,530 | 27,300 | 3,530 |
| 2017-08-18 | 3,570 | 3,570 | 3,515 | 3,525 | 61,900 | 3,525 |
| 2017-08-17 | 3,545 | 3,630 | 3,510 | 3,580 | 113,200 | 3,580 |
| 2017-08-16 | 3,565 | 3,565 | 3,515 | 3,540 | 92,400 | 3,540 |
| 2017-08-15 | 3,640 | 3,640 | 3,560 | 3,560 | 123,200 | 3,560 |
| 2017-08-14 | 3,685 | 3,685 | 3,610 | 3,615 | 76,100 | 3,615 |
| 2017-08-10 | 3,825 | 3,825 | 3,700 | 3,710 | 73,900 | 3,710 |
| 2017-08-09 | 3,810 | 3,815 | 3,700 | 3,705 | 81,900 | 3,705 |
| 2017-08-08 | 3,840 | 3,845 | 3,785 | 3,820 | 50,200 | 3,820 |
| 2017-08-07 | 3,855 | 3,855 | 3,810 | 3,840 | 53,800 | 3,840 |
| 2017-08-04 | 3,880 | 3,890 | 3,845 | 3,855 | 34,600 | 3,855 |
| 2017-08-03 | 3,880 | 3,915 | 3,860 | 3,890 | 46,000 | 3,890 |
| 2017-08-02 | 3,925 | 3,925 | 3,845 | 3,870 | 97,000 | 3,870 |
| 2017-08-01 | 3,980 | 4,000 | 3,915 | 3,935 | 59,800 | 3,935 |
| 2017-07-31 | 3,995 | 4,040 | 3,970 | 3,990 | 40,900 | 3,990 |
| 2017-07-28 | 4,010 | 4,070 | 3,990 | 3,990 | 83,300 | 3,990 |
| 2017-07-27 | 4,105 | 4,115 | 4,010 | 4,030 | 61,800 | 4,030 |
| 2017-07-26 | 4,155 | 4,195 | 4,110 | 4,135 | 40,000 | 4,135 |
| 2017-07-25 | 4,235 | 4,235 | 4,120 | 4,135 | 47,600 | 4,135 |
| 2017-07-24 | 4,255 | 4,315 | 4,215 | 4,235 | 36,600 | 4,235 |
| 2017-07-21 | 4,170 | 4,265 | 4,165 | 4,250 | 53,800 | 4,250 |
| 2017-07-20 | 4,350 | 4,350 | 4,200 | 4,235 | 97,800 | 4,235 |
| 2017-07-19 | 4,160 | 4,340 | 4,160 | 4,275 | 174,900 | 4,275 |
| 2017-07-18 | 4,075 | 4,170 | 4,060 | 4,160 | 91,800 | 4,160 |
| 2017-07-14 | 4,115 | 4,165 | 4,040 | 4,065 | 98,700 | 4,065 |
| 2017-07-13 | 4,055 | 4,130 | 4,055 | 4,085 | 125,700 | 4,085 |
| 2017-07-12 | 3,920 | 4,050 | 3,905 | 4,035 | 187,800 | 4,035 |
| 2017-07-11 | 3,790 | 3,880 | 3,770 | 3,875 | 174,800 | 3,875 |
| 2017-07-10 | 3,750 | 3,750 | 3,705 | 3,720 | 31,300 | 3,720 |
| 2017-07-07 | 3,725 | 3,740 | 3,710 | 3,730 | 27,800 | 3,730 |
| 2017-07-06 | 3,750 | 3,755 | 3,725 | 3,755 | 32,200 | 3,755 |
| 2017-07-05 | 3,740 | 3,755 | 3,695 | 3,750 | 42,800 | 3,750 |
| 2017-07-04 | 3,735 | 3,770 | 3,685 | 3,710 | 53,200 | 3,710 |
| 2017-07-03 | 3,680 | 3,710 | 3,650 | 3,700 | 31,200 | 3,700 |
| 2017-06-30 | 3,665 | 3,690 | 3,645 | 3,685 | 54,200 | 3,685 |
| 2017-06-29 | 3,655 | 3,720 | 3,645 | 3,695 | 46,400 | 3,695 |
| 2017-06-28 | 3,720 | 3,755 | 3,640 | 3,640 | 90,000 | 3,640 |
| 2017-06-27 | 380 | 380 | 374 | 374 | 1,429,000 | 3,740 |
| 2017-06-26 | 382 | 383 | 377 | 377 | 480,000 | 3,770 |
| 2017-06-23 | 380 | 383 | 379 | 381 | 525,000 | 3,810 |
| 2017-06-22 | 376 | 378 | 373 | 376 | 320,000 | 3,760 |
| 2017-06-21 | 378 | 382 | 375 | 375 | 600,000 | 3,750 |
| 2017-06-20 | 386 | 388 | 377 | 377 | 650,000 | 3,770 |
| 2017-06-19 | 373 | 388 | 372 | 384 | 1,670,000 | 3,840 |
| 2017-06-16 | 366 | 371 | 366 | 371 | 871,000 | 3,710 |
| 2017-06-15 | 365 | 366 | 360 | 364 | 322,000 | 3,640 |
| 2017-06-14 | 368 | 368 | 364 | 364 | 382,000 | 3,640 |
| 2017-06-13 | 366 | 369 | 365 | 366 | 321,000 | 3,660 |
| 2017-06-12 | 364 | 366 | 362 | 366 | 280,000 | 3,660 |
| 2017-06-09 | 367 | 368 | 361 | 363 | 600,000 | 3,630 |
| 2017-06-08 | 370 | 370 | 366 | 367 | 404,000 | 3,670 |
| 2017-06-07 | 365 | 370 | 363 | 370 | 603,000 | 3,700 |
| 2017-06-06 | 367 | 367 | 361 | 365 | 477,000 | 3,650 |
| 2017-06-05 | 367 | 368 | 363 | 368 | 491,000 | 3,680 |
| 2017-06-02 | 365 | 366 | 362 | 365 | 707,000 | 3,650 |
| 2017-06-01 | 355 | 363 | 355 | 363 | 710,000 | 3,630 |
| 2017-05-31 | 357 | 357 | 353 | 353 | 252,000 | 3,530 |
| 2017-05-30 | 359 | 359 | 352 | 356 | 260,000 | 3,560 |
| 2017-05-29 | 356 | 359 | 355 | 357 | 289,000 | 3,570 |
| 2017-05-26 | 358 | 358 | 353 | 355 | 258,000 | 3,550 |
| 2017-05-25 | 354 | 358 | 353 | 356 | 386,000 | 3,560 |
| 2017-05-24 | 355 | 356 | 350 | 352 | 559,000 | 3,520 |
| 2017-05-23 | 359 | 359 | 354 | 356 | 327,000 | 3,560 |
| 2017-05-22 | 358 | 360 | 356 | 359 | 205,000 | 3,590 |
| 2017-05-19 | 353 | 357 | 352 | 357 | 429,000 | 3,570 |
| 2017-05-18 | 348 | 351 | 347 | 349 | 368,000 | 3,490 |
| 2017-05-17 | 356 | 356 | 352 | 353 | 237,000 | 3,530 |
| 2017-05-16 | 354 | 357 | 352 | 354 | 261,000 | 3,540 |
| 2017-05-15 | 351 | 355 | 347 | 353 | 527,000 | 3,530 |
| 2017-05-12 | 360 | 360 | 351 | 353 | 600,000 | 3,530 |
| 2017-05-11 | 362 | 364 | 358 | 359 | 303,000 | 3,590 |
| 2017-05-10 | 369 | 369 | 360 | 360 | 917,000 | 3,600 |
| 2017-05-09 | 361 | 370 | 360 | 369 | 994,000 | 3,690 |
| 2017-05-08 | 360 | 362 | 359 | 359 | 434,000 | 3,590 |
| 2017-05-02 | 357 | 360 | 357 | 359 | 266,000 | 3,590 |
| 2017-05-01 | 358 | 359 | 355 | 358 | 341,000 | 3,580 |
| 2017-04-28 | 362 | 362 | 357 | 358 | 318,000 | 3,580 |
| 2017-04-27 | 360 | 363 | 357 | 362 | 329,000 | 3,620 |
| 2017-04-26 | 363 | 363 | 360 | 360 | 753,000 | 3,600 |
| 2017-04-25 | 347 | 362 | 347 | 361 | 1,277,000 | 3,610 |
| 2017-04-24 | 350 | 350 | 346 | 347 | 322,000 | 3,470 |
| 2017-04-21 | 346 | 349 | 345 | 347 | 354,000 | 3,470 |
| 2017-04-20 | 342 | 348 | 342 | 346 | 251,000 | 3,460 |
| 2017-04-19 | 341 | 346 | 341 | 343 | 319,000 | 3,430 |
| 2017-04-18 | 343 | 344 | 340 | 342 | 407,000 | 3,420 |
| 2017-04-17 | 330 | 340 | 328 | 340 | 398,000 | 3,400 |
| 2017-04-14 | 333 | 335 | 330 | 330 | 477,000 | 3,300 |
| 2017-04-13 | 335 | 338 | 331 | 336 | 445,000 | 3,360 |
| 2017-04-12 | 342 | 343 | 337 | 338 | 519,000 | 3,380 |
| 2017-04-11 | 344 | 348 | 344 | 344 | 193,000 | 3,440 |
| 2017-04-10 | 346 | 350 | 344 | 345 | 244,000 | 3,450 |
| 2017-04-07 | 345 | 349 | 342 | 345 | 566,000 | 3,450 |
| 2017-04-06 | 349 | 349 | 341 | 344 | 656,000 | 3,440 |
| 2017-04-05 | 348 | 353 | 348 | 350 | 367,000 | 3,500 |
| 2017-04-04 | 353 | 353 | 344 | 348 | 723,000 | 3,480 |
| 2017-04-03 | 350 | 355 | 349 | 352 | 464,000 | 3,520 |
| 2017-03-31 | 351 | 356 | 348 | 348 | 532,000 | 3,480 |
| 2017-03-30 | 354 | 354 | 347 | 348 | 362,000 | 3,480 |
| 2017-03-29 | 352 | 354 | 350 | 354 | 301,000 | 3,540 |
| 2017-03-28 | 355 | 355 | 350 | 352 | 300,000 | 3,520 |
| 2017-03-27 | 357 | 357 | 348 | 348 | 432,000 | 3,480 |
| 2017-03-24 | 349 | 357 | 348 | 355 | 630,000 | 3,550 |
| 2017-03-23 | 345 | 347 | 344 | 346 | 364,000 | 3,460 |
| 2017-03-22 | 351 | 351 | 345 | 345 | 670,000 | 3,450 |
| 2017-03-21 | 352 | 355 | 352 | 354 | 295,000 | 3,540 |
| 2017-03-17 | 357 | 357 | 352 | 352 | 552,000 | 3,520 |
| 2017-03-16 | 355 | 358 | 354 | 355 | 525,000 | 3,550 |
| 2017-03-15 | 360 | 361 | 356 | 357 | 492,000 | 3,570 |
| 2017-03-14 | 364 | 364 | 359 | 362 | 474,000 | 3,620 |
| 2017-03-13 | 359 | 363 | 358 | 363 | 633,000 | 3,630 |
| 2017-03-10 | 359 | 359 | 355 | 356 | 467,000 | 3,560 |
| 2017-03-09 | 354 | 355 | 353 | 355 | 337,000 | 3,550 |
| 2017-03-08 | 353 | 356 | 351 | 354 | 514,000 | 3,540 |
| 2017-03-07 | 354 | 356 | 353 | 353 | 352,000 | 3,530 |
| 2017-03-06 | 356 | 357 | 353 | 353 | 435,000 | 3,530 |
| 2017-03-03 | 358 | 360 | 355 | 356 | 619,000 | 3,560 |
| 2017-03-02 | 362 | 364 | 357 | 358 | 680,000 | 3,580 |
| 2017-03-01 | 359 | 362 | 356 | 360 | 512,000 | 3,600 |
| 2017-02-28 | 357 | 364 | 357 | 358 | 621,000 | 3,580 |
| 2017-02-27 | 361 | 361 | 357 | 357 | 658,000 | 3,570 |
| 2017-02-24 | 361 | 364 | 360 | 362 | 532,000 | 3,620 |
| 2017-02-23 | 360 | 364 | 360 | 361 | 464,000 | 3,610 |
| 2017-02-22 | 363 | 367 | 359 | 363 | 814,000 | 3,630 |
| 2017-02-21 | 366 | 368 | 363 | 364 | 955,000 | 3,640 |
| 2017-02-20 | 370 | 372 | 369 | 370 | 571,000 | 3,700 |
| 2017-02-17 | 378 | 378 | 372 | 372 | 898,000 | 3,720 |
| 2017-02-16 | 371 | 377 | 369 | 376 | 1,847,000 | 3,760 |
| 2017-02-15 | 357 | 369 | 349 | 367 | 2,582,000 | 3,670 |
| 2017-02-14 | 359 | 360 | 353 | 354 | 688,000 | 3,540 |
| 2017-02-13 | 356 | 359 | 354 | 359 | 643,000 | 3,590 |
| 2017-02-10 | 355 | 358 | 353 | 356 | 521,000 | 3,560 |
| 2017-02-09 | 350 | 353 | 350 | 352 | 394,000 | 3,520 |
| 2017-02-08 | 344 | 349 | 344 | 348 | 411,000 | 3,480 |
| 2017-02-07 | 350 | 351 | 343 | 344 | 743,000 | 3,440 |
| 2017-02-06 | 353 | 354 | 350 | 353 | 463,000 | 3,530 |
| 2017-02-03 | 359 | 360 | 348 | 349 | 883,000 | 3,490 |
| 2017-02-02 | 360 | 363 | 356 | 357 | 1,001,000 | 3,570 |
| 2017-02-01 | 354 | 360 | 352 | 359 | 730,000 | 3,590 |
| 2017-01-31 | 355 | 358 | 352 | 355 | 602,000 | 3,550 |
| 2017-01-30 | 350 | 363 | 350 | 361 | 1,033,000 | 3,610 |
| 2017-01-27 | 348 | 350 | 346 | 350 | 417,000 | 3,500 |
| 2017-01-26 | 350 | 350 | 345 | 348 | 321,000 | 3,480 |
| 2017-01-25 | 346 | 349 | 343 | 348 | 488,000 | 3,480 |
| 2017-01-24 | 342 | 344 | 340 | 342 | 406,000 | 3,420 |
| 2017-01-23 | 346 | 347 | 342 | 345 | 635,000 | 3,450 |
| 2017-01-20 | 348 | 353 | 346 | 352 | 397,000 | 3,520 |
| 2017-01-19 | 349 | 354 | 349 | 351 | 533,000 | 3,510 |
| 2017-01-18 | 342 | 347 | 340 | 346 | 600,000 | 3,460 |
| 2017-01-17 | 354 | 354 | 345 | 346 | 709,000 | 3,460 |
| 2017-01-16 | 361 | 362 | 352 | 354 | 625,000 | 3,540 |
| 2017-01-13 | 356 | 362 | 356 | 358 | 600,000 | 3,580 |
| 2017-01-12 | 367 | 367 | 356 | 358 | 931,000 | 3,580 |
| 2017-01-11 | 374 | 374 | 366 | 366 | 711,000 | 3,660 |
| 2017-01-10 | 373 | 374 | 370 | 372 | 1,063,000 | 3,720 |
| 2017-01-06 | 367 | 373 | 366 | 370 | 1,033,000 | 3,700 |
| 2017-01-05 | 368 | 371 | 367 | 367 | 1,073,000 | 3,670 |
| 2017-01-04 | 355 | 362 | 354 | 362 | 1,006,000 | 3,620 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1989-12-26]1株→1.07株 [1988-12-24]1株→1.1株 [1987-12-24]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株