9743 (株)丹青社 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 | 1,287 | 1,300 | 1,268 | 1,271 | 371,300 | 1,271 |
| 2017-12-28 | 1,322 | 1,323 | 1,281 | 1,286 | 312,600 | 1,286 |
| 2017-12-27 | 1,316 | 1,334 | 1,305 | 1,322 | 309,200 | 1,322 |
| 2017-12-26 | 1,305 | 1,323 | 1,303 | 1,323 | 316,800 | 1,323 |
| 2017-12-25 | 1,276 | 1,304 | 1,276 | 1,299 | 310,800 | 1,299 |
| 2017-12-22 | 1,289 | 1,290 | 1,267 | 1,274 | 400,400 | 1,274 |
| 2017-12-21 | 1,282 | 1,298 | 1,258 | 1,276 | 762,800 | 1,276 |
| 2017-12-20 | 1,237 | 1,270 | 1,235 | 1,252 | 663,700 | 1,252 |
| 2017-12-19 | 1,237 | 1,237 | 1,219 | 1,232 | 285,900 | 1,232 |
| 2017-12-18 | 1,230 | 1,245 | 1,226 | 1,237 | 429,000 | 1,237 |
| 2017-12-15 | 1,222 | 1,229 | 1,204 | 1,221 | 427,100 | 1,221 |
| 2017-12-14 | 1,208 | 1,217 | 1,198 | 1,212 | 432,500 | 1,212 |
| 2017-12-13 | 1,235 | 1,237 | 1,207 | 1,208 | 711,700 | 1,208 |
| 2017-12-12 | 1,283 | 1,286 | 1,221 | 1,222 | 1,143,300 | 1,222 |
| 2017-12-11 | 1,320 | 1,358 | 1,286 | 1,301 | 1,524,200 | 1,301 |
| 2017-12-08 | 1,398 | 1,434 | 1,398 | 1,429 | 255,300 | 1,429 |
| 2017-12-07 | 1,399 | 1,420 | 1,399 | 1,405 | 211,500 | 1,405 |
| 2017-12-06 | 1,403 | 1,427 | 1,392 | 1,399 | 215,300 | 1,399 |
| 2017-12-05 | 1,415 | 1,417 | 1,394 | 1,410 | 115,600 | 1,410 |
| 2017-12-04 | 1,448 | 1,460 | 1,423 | 1,423 | 189,900 | 1,423 |
| 2017-12-01 | 1,433 | 1,449 | 1,422 | 1,443 | 160,200 | 1,443 |
| 2017-11-30 | 1,429 | 1,437 | 1,411 | 1,430 | 252,000 | 1,430 |
| 2017-11-29 | 1,433 | 1,446 | 1,416 | 1,434 | 283,000 | 1,434 |
| 2017-11-28 | 1,410 | 1,429 | 1,399 | 1,422 | 190,000 | 1,422 |
| 2017-11-27 | 1,415 | 1,422 | 1,401 | 1,409 | 135,000 | 1,409 |
| 2017-11-24 | 1,408 | 1,418 | 1,382 | 1,399 | 312,700 | 1,399 |
| 2017-11-22 | 1,400 | 1,429 | 1,400 | 1,420 | 401,600 | 1,420 |
| 2017-11-21 | 1,386 | 1,404 | 1,366 | 1,399 | 197,300 | 1,399 |
| 2017-11-20 | 1,348 | 1,387 | 1,347 | 1,383 | 294,500 | 1,383 |
| 2017-11-17 | 1,350 | 1,355 | 1,328 | 1,344 | 323,900 | 1,344 |
| 2017-11-16 | 1,306 | 1,324 | 1,295 | 1,313 | 252,400 | 1,313 |
| 2017-11-15 | 1,370 | 1,370 | 1,307 | 1,308 | 357,500 | 1,308 |
| 2017-11-13 | 1,337 | 1,344 | 1,329 | 1,338 | 160,800 | 1,338 |
| 2017-11-10 | 1,346 | 1,355 | 1,332 | 1,344 | 147,000 | 1,344 |
| 2017-11-09 | 1,390 | 1,395 | 1,345 | 1,362 | 338,000 | 1,362 |
| 2017-11-08 | 1,388 | 1,397 | 1,373 | 1,386 | 379,200 | 1,386 |
| 2017-11-07 | 1,376 | 1,386 | 1,366 | 1,370 | 287,700 | 1,370 |
| 2017-11-06 | 1,401 | 1,406 | 1,381 | 1,387 | 316,100 | 1,387 |
| 2017-11-02 | 1,359 | 1,371 | 1,349 | 1,371 | 145,300 | 1,371 |
| 2017-11-01 | 1,355 | 1,365 | 1,341 | 1,354 | 249,900 | 1,354 |
| 2017-10-31 | 1,371 | 1,388 | 1,341 | 1,345 | 244,000 | 1,345 |
| 2017-10-30 | 1,350 | 1,363 | 1,344 | 1,358 | 354,300 | 1,358 |
| 2017-10-27 | 1,323 | 1,345 | 1,321 | 1,345 | 121,700 | 1,345 |
| 2017-10-26 | 1,313 | 1,325 | 1,305 | 1,323 | 199,800 | 1,323 |
| 2017-10-25 | 1,337 | 1,337 | 1,315 | 1,317 | 201,300 | 1,317 |
| 2017-10-24 | 1,321 | 1,338 | 1,320 | 1,338 | 132,200 | 1,338 |
| 2017-10-23 | 1,330 | 1,334 | 1,316 | 1,321 | 147,700 | 1,321 |
| 2017-10-20 | 1,327 | 1,330 | 1,313 | 1,321 | 146,100 | 1,321 |
| 2017-10-19 | 1,339 | 1,354 | 1,330 | 1,333 | 147,400 | 1,333 |
| 2017-10-18 | 1,338 | 1,347 | 1,327 | 1,342 | 150,300 | 1,342 |
| 2017-10-17 | 1,353 | 1,363 | 1,340 | 1,347 | 143,500 | 1,347 |
| 2017-10-16 | 1,349 | 1,356 | 1,335 | 1,341 | 145,100 | 1,341 |
| 2017-10-13 | 1,353 | 1,360 | 1,337 | 1,348 | 127,200 | 1,348 |
| 2017-10-12 | 1,328 | 1,358 | 1,321 | 1,353 | 156,400 | 1,353 |
| 2017-10-11 | 1,332 | 1,347 | 1,321 | 1,322 | 190,300 | 1,322 |
| 2017-10-10 | 1,331 | 1,343 | 1,327 | 1,332 | 143,800 | 1,332 |
| 2017-10-06 | 1,337 | 1,357 | 1,323 | 1,326 | 180,300 | 1,326 |
| 2017-10-05 | 1,342 | 1,353 | 1,328 | 1,328 | 122,100 | 1,328 |
| 2017-10-04 | 1,340 | 1,356 | 1,336 | 1,338 | 142,000 | 1,338 |
| 2017-10-03 | 1,358 | 1,361 | 1,341 | 1,343 | 126,900 | 1,343 |
| 2017-10-02 | 1,384 | 1,397 | 1,355 | 1,357 | 156,500 | 1,357 |
| 2017-09-29 | 1,365 | 1,386 | 1,351 | 1,385 | 169,300 | 1,385 |
| 2017-09-28 | 1,373 | 1,383 | 1,351 | 1,367 | 117,400 | 1,367 |
| 2017-09-27 | 1,362 | 1,368 | 1,346 | 1,368 | 118,300 | 1,368 |
| 2017-09-26 | 1,365 | 1,365 | 1,337 | 1,348 | 175,600 | 1,348 |
| 2017-09-25 | 1,353 | 1,364 | 1,333 | 1,344 | 178,700 | 1,344 |
| 2017-09-22 | 1,354 | 1,359 | 1,325 | 1,349 | 278,700 | 1,349 |
| 2017-09-21 | 1,365 | 1,373 | 1,353 | 1,366 | 289,100 | 1,366 |
| 2017-09-20 | 1,401 | 1,413 | 1,373 | 1,379 | 206,300 | 1,379 |
| 2017-09-19 | 1,433 | 1,434 | 1,391 | 1,407 | 299,200 | 1,407 |
| 2017-09-15 | 1,381 | 1,409 | 1,364 | 1,409 | 279,200 | 1,409 |
| 2017-09-14 | 1,407 | 1,410 | 1,346 | 1,378 | 402,400 | 1,378 |
| 2017-09-13 | 1,396 | 1,424 | 1,382 | 1,409 | 452,400 | 1,409 |
| 2017-09-12 | 1,360 | 1,402 | 1,360 | 1,393 | 576,800 | 1,393 |
| 2017-09-11 | 1,266 | 1,347 | 1,265 | 1,341 | 587,900 | 1,341 |
| 2017-09-08 | 1,254 | 1,269 | 1,243 | 1,254 | 394,800 | 1,254 |
| 2017-09-07 | 1,195 | 1,274 | 1,195 | 1,254 | 620,100 | 1,254 |
| 2017-09-06 | 1,200 | 1,225 | 1,171 | 1,180 | 365,200 | 1,180 |
| 2017-09-05 | 1,200 | 1,242 | 1,198 | 1,202 | 942,000 | 1,202 |
| 2017-09-04 | 1,160 | 1,176 | 1,153 | 1,161 | 215,600 | 1,161 |
| 2017-09-01 | 1,140 | 1,166 | 1,140 | 1,163 | 247,200 | 1,163 |
| 2017-08-31 | 1,148 | 1,150 | 1,138 | 1,140 | 94,900 | 1,140 |
| 2017-08-30 | 1,161 | 1,161 | 1,137 | 1,150 | 171,800 | 1,150 |
| 2017-08-29 | 1,146 | 1,164 | 1,143 | 1,163 | 91,500 | 1,163 |
| 2017-08-28 | 1,148 | 1,156 | 1,141 | 1,148 | 106,900 | 1,148 |
| 2017-08-25 | 1,141 | 1,148 | 1,133 | 1,147 | 79,300 | 1,147 |
| 2017-08-24 | 1,125 | 1,150 | 1,122 | 1,144 | 117,900 | 1,144 |
| 2017-08-23 | 1,139 | 1,139 | 1,124 | 1,129 | 98,700 | 1,129 |
| 2017-08-22 | 1,132 | 1,134 | 1,121 | 1,129 | 103,500 | 1,129 |
| 2017-08-21 | 1,140 | 1,148 | 1,134 | 1,142 | 109,700 | 1,142 |
| 2017-08-18 | 1,135 | 1,149 | 1,131 | 1,133 | 125,900 | 1,133 |
| 2017-08-17 | 1,113 | 1,155 | 1,110 | 1,154 | 239,800 | 1,154 |
| 2017-08-16 | 1,126 | 1,133 | 1,113 | 1,118 | 166,400 | 1,118 |
| 2017-08-15 | 1,130 | 1,137 | 1,119 | 1,128 | 144,100 | 1,128 |
| 2017-08-14 | 1,131 | 1,133 | 1,112 | 1,117 | 176,400 | 1,117 |
| 2017-08-10 | 1,139 | 1,152 | 1,137 | 1,144 | 127,600 | 1,144 |
| 2017-08-09 | 1,153 | 1,153 | 1,130 | 1,139 | 212,800 | 1,139 |
| 2017-08-08 | 1,158 | 1,168 | 1,154 | 1,155 | 214,800 | 1,155 |
| 2017-08-07 | 1,171 | 1,174 | 1,157 | 1,157 | 145,800 | 1,157 |
| 2017-08-04 | 1,122 | 1,178 | 1,122 | 1,174 | 485,000 | 1,174 |
| 2017-08-03 | 1,121 | 1,121 | 1,105 | 1,116 | 134,300 | 1,116 |
| 2017-08-02 | 1,115 | 1,121 | 1,104 | 1,118 | 121,500 | 1,118 |
| 2017-08-01 | 1,114 | 1,116 | 1,103 | 1,115 | 145,000 | 1,115 |
| 2017-07-31 | 1,108 | 1,121 | 1,103 | 1,113 | 175,800 | 1,113 |
| 2017-07-28 | 1,102 | 1,114 | 1,102 | 1,108 | 189,700 | 1,108 |
| 2017-07-27 | 1,105 | 1,119 | 1,101 | 1,110 | 202,300 | 1,110 |
| 2017-07-26 | 1,119 | 1,121 | 1,107 | 1,117 | 254,800 | 1,117 |
| 2017-07-25 | 1,127 | 1,127 | 1,115 | 1,120 | 144,300 | 1,120 |
| 2017-07-24 | 1,125 | 1,129 | 1,107 | 1,122 | 253,000 | 1,122 |
| 2017-07-21 | 1,130 | 1,141 | 1,125 | 1,131 | 230,100 | 1,131 |
| 2017-07-20 | 1,116 | 1,133 | 1,116 | 1,127 | 208,800 | 1,127 |
| 2017-07-19 | 1,096 | 1,110 | 1,089 | 1,108 | 186,800 | 1,108 |
| 2017-07-18 | 1,093 | 1,103 | 1,083 | 1,096 | 230,500 | 1,096 |
| 2017-07-14 | 1,107 | 1,107 | 1,075 | 1,084 | 326,100 | 1,084 |
| 2017-07-13 | 1,105 | 1,115 | 1,097 | 1,098 | 125,100 | 1,098 |
| 2017-07-12 | 1,118 | 1,124 | 1,093 | 1,094 | 220,600 | 1,094 |
| 2017-07-11 | 1,117 | 1,124 | 1,106 | 1,118 | 172,500 | 1,118 |
| 2017-07-10 | 1,126 | 1,134 | 1,111 | 1,117 | 228,500 | 1,117 |
| 2017-07-07 | 1,124 | 1,134 | 1,114 | 1,120 | 261,100 | 1,120 |
| 2017-07-06 | 1,154 | 1,161 | 1,147 | 1,151 | 123,500 | 1,151 |
| 2017-07-05 | 1,153 | 1,159 | 1,137 | 1,156 | 150,400 | 1,156 |
| 2017-07-04 | 1,190 | 1,190 | 1,147 | 1,150 | 209,500 | 1,150 |
| 2017-07-03 | 1,195 | 1,202 | 1,178 | 1,179 | 146,000 | 1,179 |
| 2017-06-30 | 1,199 | 1,206 | 1,176 | 1,194 | 267,100 | 1,194 |
| 2017-06-29 | 1,223 | 1,224 | 1,205 | 1,217 | 202,300 | 1,217 |
| 2017-06-28 | 1,195 | 1,215 | 1,195 | 1,197 | 235,500 | 1,197 |
| 2017-06-27 | 1,200 | 1,208 | 1,190 | 1,195 | 268,100 | 1,195 |
| 2017-06-26 | 1,175 | 1,199 | 1,174 | 1,194 | 239,100 | 1,194 |
| 2017-06-23 | 1,170 | 1,178 | 1,160 | 1,175 | 133,400 | 1,175 |
| 2017-06-22 | 1,169 | 1,181 | 1,158 | 1,161 | 158,600 | 1,161 |
| 2017-06-21 | 1,143 | 1,168 | 1,143 | 1,162 | 149,500 | 1,162 |
| 2017-06-20 | 1,149 | 1,160 | 1,126 | 1,152 | 234,600 | 1,152 |
| 2017-06-19 | 1,129 | 1,143 | 1,117 | 1,140 | 185,800 | 1,140 |
| 2017-06-16 | 1,134 | 1,158 | 1,132 | 1,134 | 247,600 | 1,134 |
| 2017-06-15 | 1,103 | 1,146 | 1,103 | 1,135 | 295,500 | 1,135 |
| 2017-06-14 | 1,103 | 1,116 | 1,081 | 1,103 | 334,500 | 1,103 |
| 2017-06-13 | 1,147 | 1,147 | 1,101 | 1,102 | 404,000 | 1,102 |
| 2017-06-12 | 1,116 | 1,202 | 1,116 | 1,140 | 629,900 | 1,140 |
| 2017-06-09 | 1,160 | 1,164 | 1,117 | 1,123 | 419,800 | 1,123 |
| 2017-06-08 | 1,165 | 1,184 | 1,156 | 1,168 | 145,700 | 1,168 |
| 2017-06-07 | 1,164 | 1,165 | 1,155 | 1,159 | 137,800 | 1,159 |
| 2017-06-06 | 1,187 | 1,198 | 1,165 | 1,169 | 213,100 | 1,169 |
| 2017-06-05 | 1,160 | 1,193 | 1,159 | 1,187 | 219,700 | 1,187 |
| 2017-06-02 | 1,140 | 1,157 | 1,140 | 1,146 | 259,800 | 1,146 |
| 2017-06-01 | 1,128 | 1,144 | 1,128 | 1,133 | 196,400 | 1,133 |
| 2017-05-31 | 1,138 | 1,149 | 1,134 | 1,136 | 166,000 | 1,136 |
| 2017-05-30 | 1,109 | 1,134 | 1,105 | 1,132 | 168,600 | 1,132 |
| 2017-05-29 | 1,113 | 1,125 | 1,107 | 1,112 | 148,500 | 1,112 |
| 2017-05-26 | 1,136 | 1,138 | 1,107 | 1,113 | 189,100 | 1,113 |
| 2017-05-25 | 1,148 | 1,157 | 1,132 | 1,132 | 152,300 | 1,132 |
| 2017-05-24 | 1,155 | 1,165 | 1,147 | 1,156 | 206,800 | 1,156 |
| 2017-05-23 | 1,111 | 1,143 | 1,109 | 1,141 | 293,900 | 1,141 |
| 2017-05-22 | 1,115 | 1,118 | 1,106 | 1,112 | 235,200 | 1,112 |
| 2017-05-19 | 1,114 | 1,125 | 1,105 | 1,115 | 248,600 | 1,115 |
| 2017-05-18 | 1,037 | 1,125 | 1,037 | 1,100 | 735,600 | 1,100 |
| 2017-05-17 | 1,134 | 1,152 | 1,127 | 1,127 | 290,500 | 1,127 |
| 2017-05-16 | 1,130 | 1,155 | 1,129 | 1,139 | 247,600 | 1,139 |
| 2017-05-15 | 1,120 | 1,142 | 1,115 | 1,124 | 281,000 | 1,124 |
| 2017-05-12 | 1,119 | 1,141 | 1,119 | 1,135 | 293,300 | 1,135 |
| 2017-05-11 | 1,115 | 1,133 | 1,114 | 1,119 | 284,200 | 1,119 |
| 2017-05-10 | 1,098 | 1,113 | 1,095 | 1,104 | 209,100 | 1,104 |
| 2017-05-09 | 1,099 | 1,114 | 1,086 | 1,098 | 238,300 | 1,098 |
| 2017-05-08 | 1,070 | 1,105 | 1,069 | 1,101 | 310,800 | 1,101 |
| 2017-05-02 | 1,045 | 1,070 | 1,045 | 1,050 | 249,700 | 1,050 |
| 2017-05-01 | 1,000 | 1,040 | 997 | 1,034 | 293,800 | 1,034 |
| 2017-04-28 | 978 | 997 | 968 | 994 | 309,500 | 994 |
| 2017-04-27 | 1,017 | 1,017 | 982 | 983 | 386,900 | 983 |
| 2017-04-26 | 1,013 | 1,024 | 1,006 | 1,021 | 134,800 | 1,021 |
| 2017-04-25 | 1,002 | 1,013 | 992 | 1,008 | 152,900 | 1,008 |
| 2017-04-24 | 1,009 | 1,019 | 999 | 1,002 | 191,400 | 1,002 |
| 2017-04-21 | 1,008 | 1,010 | 993 | 1,009 | 149,500 | 1,009 |
| 2017-04-20 | 995 | 1,007 | 986 | 997 | 238,500 | 997 |
| 2017-04-19 | 977 | 1,006 | 974 | 1,002 | 199,900 | 1,002 |
| 2017-04-18 | 991 | 1,001 | 982 | 988 | 129,600 | 988 |
| 2017-04-17 | 966 | 987 | 964 | 983 | 131,500 | 983 |
| 2017-04-14 | 975 | 983 | 963 | 971 | 187,500 | 971 |
| 2017-04-13 | 966 | 984 | 966 | 978 | 224,900 | 978 |
| 2017-04-12 | 985 | 991 | 972 | 988 | 196,800 | 988 |
| 2017-04-11 | 1,009 | 1,015 | 993 | 1,001 | 183,100 | 1,001 |
| 2017-04-10 | 995 | 1,009 | 990 | 1,002 | 230,600 | 1,002 |
| 2017-04-07 | 969 | 993 | 959 | 986 | 219,900 | 986 |
| 2017-04-06 | 973 | 983 | 961 | 969 | 233,500 | 969 |
| 2017-04-05 | 994 | 1,003 | 975 | 978 | 209,300 | 978 |
| 2017-04-04 | 1,001 | 1,001 | 979 | 988 | 267,200 | 988 |
| 2017-04-03 | 1,005 | 1,009 | 983 | 994 | 219,300 | 994 |
| 2017-03-31 | 1,014 | 1,014 | 982 | 983 | 202,800 | 983 |
| 2017-03-30 | 1,000 | 1,029 | 992 | 995 | 458,900 | 995 |
| 2017-03-29 | 987 | 998 | 980 | 993 | 282,400 | 993 |
| 2017-03-28 | 966 | 987 | 965 | 983 | 209,000 | 983 |
| 2017-03-27 | 963 | 978 | 952 | 962 | 231,900 | 962 |
| 2017-03-24 | 951 | 990 | 951 | 982 | 360,000 | 982 |
| 2017-03-23 | 958 | 959 | 931 | 948 | 262,700 | 948 |
| 2017-03-22 | 948 | 969 | 942 | 963 | 241,600 | 963 |
| 2017-03-21 | 968 | 979 | 956 | 963 | 280,000 | 963 |
| 2017-03-17 | 952 | 979 | 940 | 965 | 373,000 | 965 |
| 2017-03-16 | 931 | 956 | 915 | 951 | 533,200 | 951 |
| 2017-03-15 | 936 | 962 | 925 | 940 | 820,300 | 940 |
| 2017-03-14 | 908 | 936 | 896 | 932 | 1,182,700 | 932 |
| 2017-03-13 | 869 | 905 | 851 | 890 | 1,649,600 | 890 |
| 2017-03-10 | 805 | 818 | 805 | 809 | 204,700 | 809 |
| 2017-03-09 | 805 | 818 | 805 | 808 | 220,400 | 808 |
| 2017-03-08 | 805 | 809 | 798 | 802 | 274,300 | 802 |
| 2017-03-07 | 810 | 811 | 801 | 802 | 307,100 | 802 |
| 2017-03-06 | 828 | 828 | 812 | 814 | 323,500 | 814 |
| 2017-03-03 | 839 | 841 | 831 | 833 | 148,300 | 833 |
| 2017-03-02 | 855 | 857 | 835 | 838 | 148,700 | 838 |
| 2017-03-01 | 848 | 850 | 834 | 848 | 101,500 | 848 |
| 2017-02-28 | 851 | 852 | 842 | 844 | 74,200 | 844 |
| 2017-02-27 | 850 | 853 | 841 | 846 | 91,700 | 846 |
| 2017-02-24 | 859 | 860 | 851 | 856 | 74,000 | 856 |
| 2017-02-23 | 861 | 862 | 852 | 862 | 61,700 | 862 |
| 2017-02-22 | 865 | 865 | 851 | 857 | 80,400 | 857 |
| 2017-02-21 | 868 | 868 | 859 | 865 | 49,700 | 865 |
| 2017-02-20 | 858 | 868 | 852 | 867 | 71,100 | 867 |
| 2017-02-17 | 860 | 861 | 844 | 858 | 216,400 | 858 |
| 2017-02-16 | 888 | 888 | 867 | 872 | 102,200 | 872 |
| 2017-02-15 | 877 | 887 | 875 | 885 | 145,800 | 885 |
| 2017-02-14 | 880 | 888 | 864 | 867 | 131,300 | 867 |
| 2017-02-13 | 861 | 875 | 857 | 874 | 150,500 | 874 |
| 2017-02-10 | 860 | 862 | 846 | 851 | 115,400 | 851 |
| 2017-02-09 | 852 | 856 | 848 | 849 | 37,600 | 849 |
| 2017-02-08 | 845 | 853 | 845 | 853 | 69,000 | 853 |
| 2017-02-07 | 855 | 855 | 844 | 848 | 67,400 | 848 |
| 2017-02-06 | 868 | 870 | 852 | 855 | 62,100 | 855 |
| 2017-02-03 | 864 | 866 | 853 | 858 | 94,300 | 858 |
| 2017-02-02 | 869 | 875 | 856 | 858 | 170,400 | 858 |
| 2017-02-01 | 881 | 881 | 853 | 869 | 259,400 | 869 |
| 2017-01-31 | 868 | 891 | 863 | 889 | 214,900 | 889 |
| 2017-01-30 | 886 | 886 | 875 | 878 | 113,700 | 878 |
| 2017-01-27 | 881 | 898 | 869 | 891 | 385,500 | 891 |
| 2017-01-26 | 878 | 890 | 874 | 885 | 561,100 | 885 |
| 2017-01-25 | 865 | 879 | 865 | 869 | 243,700 | 869 |
| 2017-01-24 | 856 | 866 | 849 | 859 | 145,100 | 859 |
| 2017-01-23 | 858 | 864 | 850 | 854 | 133,700 | 854 |
| 2017-01-20 | 856 | 867 | 849 | 857 | 159,200 | 857 |
| 2017-01-19 | 850 | 858 | 844 | 856 | 205,200 | 856 |
| 2017-01-18 | 836 | 848 | 829 | 841 | 150,800 | 841 |
| 2017-01-17 | 850 | 853 | 839 | 843 | 204,400 | 843 |
| 2017-01-16 | 851 | 856 | 840 | 853 | 242,100 | 853 |
| 2017-01-13 | 824 | 844 | 822 | 843 | 357,200 | 843 |
| 2017-01-12 | 824 | 833 | 811 | 828 | 237,000 | 828 |
| 2017-01-11 | 829 | 829 | 815 | 815 | 108,600 | 815 |
| 2017-01-10 | 829 | 836 | 822 | 823 | 282,500 | 823 |
| 2017-01-06 | 825 | 829 | 816 | 827 | 154,100 | 827 |
| 2017-01-05 | 830 | 833 | 822 | 828 | 172,900 | 828 |
| 2017-01-04 | 810 | 829 | 800 | 826 | 212,400 | 826 |
分割・併合履歴 ： [2015-07-29]1株→1.5株 [2014-01-29]1株→1.3株 [1991-03-26]1株→1.2株 [1988-09-27]1株→1.1株 [1987-09-26]1株→2株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株