9906 藤井産業(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 | 1,740 | 1,740 | 1,740 | 1,740 | 1,200 | 1,740 |
| 2017-12-28 | 1,751 | 1,768 | 1,741 | 1,741 | 1,300 | 1,741 |
| 2017-12-27 | 1,753 | 1,779 | 1,753 | 1,757 | 3,000 | 1,757 |
| 2017-12-26 | 1,760 | 1,770 | 1,752 | 1,769 | 1,900 | 1,769 |
| 2017-12-25 | 1,747 | 1,758 | 1,747 | 1,754 | 600 | 1,754 |
| 2017-12-22 | 1,761 | 1,761 | 1,745 | 1,745 | 700 | 1,745 |
| 2017-12-21 | 1,770 | 1,770 | 1,754 | 1,770 | 1,000 | 1,770 |
| 2017-12-20 | 1,771 | 1,772 | 1,770 | 1,770 | 600 | 1,770 |
| 2017-12-19 | 1,731 | 1,772 | 1,731 | 1,772 | 900 | 1,772 |
| 2017-12-18 | 1,743 | 1,773 | 1,725 | 1,730 | 4,500 | 1,730 |
| 2017-12-15 | 1,785 | 1,785 | 1,731 | 1,749 | 4,100 | 1,749 |
| 2017-12-14 | 1,772 | 1,785 | 1,772 | 1,785 | 1,200 | 1,785 |
| 2017-12-13 | 1,782 | 1,787 | 1,757 | 1,772 | 4,000 | 1,772 |
| 2017-12-12 | 1,779 | 1,782 | 1,779 | 1,782 | 1,700 | 1,782 |
| 2017-12-11 | 1,758 | 1,770 | 1,758 | 1,770 | 2,100 | 1,770 |
| 2017-12-08 | 1,760 | 1,760 | 1,738 | 1,758 | 1,400 | 1,758 |
| 2017-12-07 | 1,735 | 1,756 | 1,735 | 1,756 | 5,500 | 1,756 |
| 2017-12-06 | 1,762 | 1,762 | 1,727 | 1,740 | 8,900 | 1,740 |
| 2017-12-05 | 1,717 | 1,737 | 1,711 | 1,722 | 4,800 | 1,722 |
| 2017-12-04 | 1,704 | 1,740 | 1,687 | 1,709 | 5,300 | 1,709 |
| 2017-12-01 | 1,698 | 1,704 | 1,686 | 1,704 | 1,700 | 1,704 |
| 2017-11-30 | 1,698 | 1,699 | 1,684 | 1,684 | 900 | 1,684 |
| 2017-11-29 | 1,688 | 1,695 | 1,688 | 1,689 | 2,600 | 1,689 |
| 2017-11-27 | 1,704 | 1,704 | 1,686 | 1,686 | 3,100 | 1,686 |
| 2017-11-24 | 1,665 | 1,680 | 1,665 | 1,677 | 2,000 | 1,677 |
| 2017-11-22 | 1,667 | 1,667 | 1,663 | 1,665 | 1,400 | 1,665 |
| 2017-11-21 | 1,676 | 1,676 | 1,660 | 1,660 | 2,300 | 1,660 |
| 2017-11-20 | 1,651 | 1,684 | 1,651 | 1,677 | 1,100 | 1,677 |
| 2017-11-17 | 1,675 | 1,690 | 1,669 | 1,670 | 1,600 | 1,670 |
| 2017-11-16 | 1,656 | 1,672 | 1,611 | 1,672 | 2,100 | 1,672 |
| 2017-11-15 | 1,675 | 1,678 | 1,658 | 1,658 | 2,300 | 1,658 |
| 2017-11-13 | 1,700 | 1,700 | 1,667 | 1,688 | 3,600 | 1,688 |
| 2017-11-10 | 1,650 | 1,650 | 1,634 | 1,636 | 6,800 | 1,636 |
| 2017-11-09 | 1,605 | 1,694 | 1,605 | 1,630 | 20,100 | 1,630 |
| 2017-11-08 | 1,547 | 1,555 | 1,545 | 1,545 | 1,900 | 1,545 |
| 2017-11-07 | 1,543 | 1,546 | 1,543 | 1,544 | 1,300 | 1,544 |
| 2017-11-06 | 1,541 | 1,543 | 1,538 | 1,543 | 1,000 | 1,543 |
| 2017-11-02 | 1,542 | 1,543 | 1,539 | 1,543 | 900 | 1,543 |
| 2017-11-01 | 1,533 | 1,545 | 1,533 | 1,542 | 1,000 | 1,542 |
| 2017-10-31 | 1,544 | 1,545 | 1,533 | 1,533 | 1,100 | 1,533 |
| 2017-10-30 | 1,543 | 1,543 | 1,540 | 1,542 | 1,900 | 1,542 |
| 2017-10-27 | 1,541 | 1,541 | 1,540 | 1,540 | 1,000 | 1,540 |
| 2017-10-26 | 1,552 | 1,552 | 1,537 | 1,538 | 3,100 | 1,538 |
| 2017-10-25 | 1,520 | 1,539 | 1,520 | 1,533 | 1,500 | 1,533 |
| 2017-10-24 | 1,531 | 1,531 | 1,518 | 1,519 | 1,400 | 1,519 |
| 2017-10-23 | 1,554 | 1,554 | 1,534 | 1,534 | 2,200 | 1,534 |
| 2017-10-20 | 1,533 | 1,533 | 1,522 | 1,522 | 600 | 1,522 |
| 2017-10-19 | 1,548 | 1,548 | 1,536 | 1,536 | 600 | 1,536 |
| 2017-10-18 | 1,564 | 1,564 | 1,518 | 1,557 | 2,300 | 1,557 |
| 2017-10-17 | 1,530 | 1,547 | 1,530 | 1,540 | 4,200 | 1,540 |
| 2017-10-16 | 1,513 | 1,529 | 1,513 | 1,527 | 2,500 | 1,527 |
| 2017-10-13 | 1,543 | 1,543 | 1,511 | 1,512 | 4,000 | 1,512 |
| 2017-10-12 | 1,535 | 1,543 | 1,529 | 1,543 | 3,700 | 1,543 |
| 2017-10-11 | 1,528 | 1,535 | 1,528 | 1,535 | 1,500 | 1,535 |
| 2017-10-10 | 1,536 | 1,537 | 1,529 | 1,537 | 4,600 | 1,537 |
| 2017-10-06 | 1,515 | 1,529 | 1,515 | 1,529 | 3,900 | 1,529 |
| 2017-10-05 | 1,525 | 1,530 | 1,525 | 1,529 | 2,700 | 1,529 |
| 2017-10-04 | 1,515 | 1,530 | 1,515 | 1,520 | 3,100 | 1,520 |
| 2017-10-03 | 1,521 | 1,521 | 1,512 | 1,515 | 1,300 | 1,515 |
| 2017-10-02 | 1,570 | 1,570 | 1,500 | 1,530 | 3,200 | 1,530 |
| 2017-09-29 | 1,535 | 1,542 | 1,535 | 1,542 | 1,300 | 1,542 |
| 2017-09-28 | 1,546 | 1,546 | 1,535 | 1,540 | 2,200 | 1,540 |
| 2017-09-27 | 1,548 | 1,548 | 1,533 | 1,533 | 2,500 | 1,533 |
| 2017-09-26 | 1,531 | 1,550 | 1,530 | 1,550 | 4,400 | 1,550 |
| 2017-09-25 | 1,546 | 1,546 | 1,536 | 1,539 | 4,000 | 1,539 |
| 2017-09-22 | 1,481 | 1,540 | 1,480 | 1,536 | 11,100 | 1,536 |
| 2017-09-21 | 1,493 | 1,493 | 1,465 | 1,477 | 2,300 | 1,477 |
| 2017-09-20 | 1,497 | 1,497 | 1,491 | 1,491 | 1,600 | 1,491 |
| 2017-09-19 | 1,461 | 1,475 | 1,461 | 1,462 | 6,900 | 1,462 |
| 2017-09-15 | 1,461 | 1,461 | 1,455 | 1,460 | 2,500 | 1,460 |
| 2017-09-14 | 1,450 | 1,453 | 1,443 | 1,453 | 7,400 | 1,453 |
| 2017-09-13 | 1,443 | 1,445 | 1,442 | 1,443 | 2,900 | 1,443 |
| 2017-09-12 | 1,440 | 1,443 | 1,430 | 1,442 | 9,600 | 1,442 |
| 2017-09-11 | 1,410 | 1,411 | 1,408 | 1,411 | 3,800 | 1,411 |
| 2017-09-08 | 1,404 | 1,410 | 1,401 | 1,405 | 4,200 | 1,405 |
| 2017-09-07 | 1,405 | 1,405 | 1,400 | 1,400 | 900 | 1,400 |
| 2017-09-06 | 1,405 | 1,406 | 1,400 | 1,400 | 5,400 | 1,400 |
| 2017-09-05 | 1,405 | 1,408 | 1,395 | 1,405 | 4,100 | 1,405 |
| 2017-09-04 | 1,405 | 1,405 | 1,395 | 1,404 | 2,600 | 1,404 |
| 2017-09-01 | 1,406 | 1,406 | 1,402 | 1,406 | 1,900 | 1,406 |
| 2017-08-31 | 1,405 | 1,405 | 1,405 | 1,405 | 2,600 | 1,405 |
| 2017-08-30 | 1,405 | 1,405 | 1,404 | 1,405 | 1,700 | 1,405 |
| 2017-08-29 | 1,401 | 1,405 | 1,401 | 1,405 | 500 | 1,405 |
| 2017-08-28 | 1,406 | 1,406 | 1,403 | 1,405 | 1,800 | 1,405 |
| 2017-08-25 | 1,406 | 1,406 | 1,400 | 1,406 | 2,800 | 1,406 |
| 2017-08-24 | 1,406 | 1,406 | 1,406 | 1,406 | 1,600 | 1,406 |
| 2017-08-23 | 1,405 | 1,406 | 1,405 | 1,406 | 800 | 1,406 |
| 2017-08-22 | 1,400 | 1,406 | 1,395 | 1,406 | 2,000 | 1,406 |
| 2017-08-21 | 1,408 | 1,408 | 1,399 | 1,408 | 2,500 | 1,408 |
| 2017-08-18 | 1,406 | 1,406 | 1,398 | 1,406 | 1,000 | 1,406 |
| 2017-08-17 | 1,406 | 1,406 | 1,400 | 1,406 | 1,200 | 1,406 |
| 2017-08-16 | 1,390 | 1,390 | 1,380 | 1,390 | 3,000 | 1,390 |
| 2017-08-15 | 1,395 | 1,395 | 1,386 | 1,395 | 2,900 | 1,395 |
| 2017-08-14 | 1,377 | 1,387 | 1,375 | 1,387 | 1,200 | 1,387 |
| 2017-08-10 | 1,403 | 1,409 | 1,360 | 1,400 | 10,200 | 1,400 |
| 2017-08-09 | 1,403 | 1,403 | 1,403 | 1,403 | 100 | 1,403 |
| 2017-08-08 | 1,415 | 1,415 | 1,407 | 1,407 | 600 | 1,407 |
| 2017-08-07 | 1,425 | 1,425 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2017-08-04 | 1,421 | 1,421 | 1,421 | 1,421 | 100 | 1,421 |
| 2017-08-03 | 1,413 | 1,426 | 1,401 | 1,426 | 1,800 | 1,426 |
| 2017-08-02 | 1,430 | 1,430 | 1,418 | 1,418 | 200 | 1,418 |
| 2017-08-01 | 1,435 | 1,435 | 1,412 | 1,433 | 1,000 | 1,433 |
| 2017-07-31 | 1,435 | 1,436 | 1,435 | 1,436 | 1,300 | 1,436 |
| 2017-07-28 | 1,437 | 1,437 | 1,435 | 1,436 | 1,200 | 1,436 |
| 2017-07-27 | 1,423 | 1,446 | 1,423 | 1,437 | 2,800 | 1,437 |
| 2017-07-26 | 1,417 | 1,432 | 1,411 | 1,432 | 4,000 | 1,432 |
| 2017-07-25 | 1,426 | 1,430 | 1,425 | 1,430 | 5,500 | 1,430 |
| 2017-07-24 | 1,426 | 1,426 | 1,424 | 1,426 | 800 | 1,426 |
| 2017-07-21 | 1,426 | 1,426 | 1,420 | 1,426 | 1,400 | 1,426 |
| 2017-07-20 | 1,420 | 1,427 | 1,420 | 1,427 | 4,400 | 1,427 |
| 2017-07-19 | 1,420 | 1,420 | 1,420 | 1,420 | 500 | 1,420 |
| 2017-07-18 | 1,420 | 1,421 | 1,420 | 1,421 | 1,700 | 1,421 |
| 2017-07-14 | 1,396 | 1,427 | 1,396 | 1,424 | 6,100 | 1,424 |
| 2017-07-13 | 1,400 | 1,402 | 1,396 | 1,396 | 4,400 | 1,396 |
| 2017-07-12 | 1,400 | 1,404 | 1,389 | 1,404 | 5,000 | 1,404 |
| 2017-07-11 | 1,395 | 1,404 | 1,390 | 1,404 | 3,200 | 1,404 |
| 2017-07-10 | 1,395 | 1,396 | 1,390 | 1,395 | 6,100 | 1,395 |
| 2017-07-07 | 1,400 | 1,404 | 1,395 | 1,395 | 3,400 | 1,395 |
| 2017-07-06 | 1,423 | 1,423 | 1,393 | 1,400 | 700 | 1,400 |
| 2017-07-05 | 1,400 | 1,400 | 1,400 | 1,400 | 2,100 | 1,400 |
| 2017-07-04 | 1,427 | 1,427 | 1,385 | 1,400 | 16,500 | 1,400 |
| 2017-07-03 | 1,372 | 1,385 | 1,372 | 1,381 | 6,700 | 1,381 |
| 2017-06-30 | 1,375 | 1,377 | 1,369 | 1,369 | 11,100 | 1,369 |
| 2017-06-29 | 1,390 | 1,390 | 1,372 | 1,375 | 3,500 | 1,375 |
| 2017-06-28 | 1,395 | 1,401 | 1,388 | 1,390 | 2,400 | 1,390 |
| 2017-06-27 | 1,400 | 1,403 | 1,390 | 1,395 | 8,000 | 1,395 |
| 2017-06-26 | 1,385 | 1,390 | 1,380 | 1,390 | 5,500 | 1,390 |
| 2017-06-23 | 1,367 | 1,389 | 1,367 | 1,385 | 6,800 | 1,385 |
| 2017-06-22 | 1,371 | 1,371 | 1,358 | 1,367 | 2,100 | 1,367 |
| 2017-06-21 | 1,375 | 1,375 | 1,366 | 1,366 | 2,600 | 1,366 |
| 2017-06-20 | 1,365 | 1,370 | 1,359 | 1,366 | 1,200 | 1,366 |
| 2017-06-19 | 1,348 | 1,369 | 1,345 | 1,365 | 1,800 | 1,365 |
| 2017-06-16 | 1,342 | 1,345 | 1,342 | 1,345 | 2,400 | 1,345 |
| 2017-06-15 | 1,342 | 1,342 | 1,342 | 1,342 | 200 | 1,342 |
| 2017-06-14 | 1,342 | 1,342 | 1,341 | 1,342 | 500 | 1,342 |
| 2017-06-13 | 1,345 | 1,345 | 1,344 | 1,344 | 300 | 1,344 |
| 2017-06-12 | 1,346 | 1,346 | 1,346 | 1,346 | 2,000 | 1,346 |
| 2017-06-09 | 1,328 | 1,360 | 1,328 | 1,346 | 4,700 | 1,346 |
| 2017-06-08 | 1,355 | 1,355 | 1,326 | 1,326 | 1,500 | 1,326 |
| 2017-06-07 | 1,361 | 1,361 | 1,356 | 1,356 | 300 | 1,356 |
| 2017-06-06 | 1,361 | 1,361 | 1,361 | 1,361 | 400 | 1,361 |
| 2017-06-05 | 1,379 | 1,379 | 1,360 | 1,360 | 4,000 | 1,360 |
| 2017-06-02 | 1,340 | 1,364 | 1,335 | 1,361 | 5,500 | 1,361 |
| 2017-06-01 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 1,349 |
| 2017-05-31 | 1,335 | 1,349 | 1,334 | 1,349 | 1,600 | 1,349 |
| 2017-05-30 | 1,336 | 1,336 | 1,335 | 1,335 | 1,000 | 1,335 |
| 2017-05-29 | 1,349 | 1,349 | 1,349 | 1,349 | 300 | 1,349 |
| 2017-05-26 | 1,350 | 1,350 | 1,320 | 1,349 | 500 | 1,349 |
| 2017-05-25 | 1,345 | 1,350 | 1,340 | 1,350 | 2,800 | 1,350 |
| 2017-05-24 | 1,335 | 1,345 | 1,335 | 1,345 | 200 | 1,345 |
| 2017-05-23 | 1,335 | 1,335 | 1,335 | 1,335 | 5,000 | 1,335 |
| 2017-05-22 | 1,335 | 1,340 | 1,335 | 1,340 | 900 | 1,340 |
| 2017-05-19 | 1,322 | 1,335 | 1,322 | 1,335 | 500 | 1,335 |
| 2017-05-18 | 1,338 | 1,338 | 1,322 | 1,322 | 800 | 1,322 |
| 2017-05-17 | 1,339 | 1,339 | 1,339 | 1,339 | 200 | 1,339 |
| 2017-05-16 | 1,325 | 1,339 | 1,316 | 1,339 | 900 | 1,339 |
| 2017-05-15 | 1,302 | 1,332 | 1,302 | 1,332 | 600 | 1,332 |
| 2017-05-12 | 1,350 | 1,350 | 1,306 | 1,306 | 2,200 | 1,306 |
| 2017-05-11 | 1,339 | 1,339 | 1,339 | 1,339 | 300 | 1,339 |
| 2017-05-10 | 1,317 | 1,339 | 1,317 | 1,339 | 4,600 | 1,339 |
| 2017-05-09 | 1,307 | 1,317 | 1,307 | 1,317 | 200 | 1,317 |
| 2017-05-08 | 1,328 | 1,329 | 1,318 | 1,318 | 3,300 | 1,318 |
| 2017-05-02 | 1,309 | 1,309 | 1,296 | 1,296 | 400 | 1,296 |
| 2017-05-01 | 1,309 | 1,309 | 1,300 | 1,300 | 400 | 1,300 |
| 2017-04-27 | 1,310 | 1,310 | 1,309 | 1,309 | 1,500 | 1,309 |
| 2017-04-26 | 1,310 | 1,310 | 1,293 | 1,310 | 2,700 | 1,310 |
| 2017-04-25 | 1,245 | 1,285 | 1,245 | 1,285 | 400 | 1,285 |
| 2017-04-21 | 1,256 | 1,289 | 1,243 | 1,244 | 1,800 | 1,244 |
| 2017-04-20 | 1,231 | 1,252 | 1,231 | 1,252 | 1,500 | 1,252 |
| 2017-04-19 | 1,249 | 1,249 | 1,229 | 1,229 | 400 | 1,229 |
| 2017-04-18 | 1,231 | 1,236 | 1,228 | 1,236 | 6,700 | 1,236 |
| 2017-04-17 | 1,237 | 1,237 | 1,216 | 1,237 | 600 | 1,237 |
| 2017-04-13 | 1,250 | 1,250 | 1,231 | 1,250 | 500 | 1,250 |
| 2017-04-12 | 1,260 | 1,260 | 1,251 | 1,251 | 800 | 1,251 |
| 2017-04-11 | 1,255 | 1,265 | 1,252 | 1,265 | 600 | 1,265 |
| 2017-04-10 | 1,310 | 1,310 | 1,310 | 1,310 | 3,300 | 1,310 |
| 2017-04-07 | 1,275 | 1,310 | 1,254 | 1,310 | 3,200 | 1,310 |
| 2017-04-06 | 1,293 | 1,294 | 1,275 | 1,275 | 1,400 | 1,275 |
| 2017-04-05 | 1,349 | 1,349 | 1,292 | 1,292 | 1,700 | 1,292 |
| 2017-04-04 | 1,316 | 1,349 | 1,305 | 1,345 | 6,900 | 1,345 |
| 2017-04-03 | 1,297 | 1,348 | 1,297 | 1,305 | 2,300 | 1,305 |
| 2017-03-31 | 1,282 | 1,299 | 1,282 | 1,290 | 2,900 | 1,290 |
| 2017-03-30 | 1,242 | 1,252 | 1,230 | 1,250 | 12,300 | 1,250 |
| 2017-03-29 | 1,223 | 1,252 | 1,223 | 1,252 | 200 | 1,252 |
| 2017-03-28 | 1,280 | 1,280 | 1,274 | 1,274 | 300 | 1,274 |
| 2017-03-27 | 1,282 | 1,282 | 1,253 | 1,253 | 2,200 | 1,253 |
| 2017-03-24 | 1,242 | 1,249 | 1,242 | 1,245 | 600 | 1,245 |
| 2017-03-23 | 1,242 | 1,242 | 1,242 | 1,242 | 500 | 1,242 |
| 2017-03-22 | 1,245 | 1,250 | 1,245 | 1,250 | 1,800 | 1,250 |
| 2017-03-21 | 1,250 | 1,250 | 1,247 | 1,250 | 5,800 | 1,250 |
| 2017-03-17 | 1,255 | 1,276 | 1,255 | 1,256 | 9,300 | 1,256 |
| 2017-03-16 | 1,255 | 1,260 | 1,253 | 1,253 | 5,400 | 1,253 |
| 2017-03-15 | 1,270 | 1,270 | 1,250 | 1,250 | 4,500 | 1,250 |
| 2017-03-14 | 1,260 | 1,265 | 1,260 | 1,265 | 300 | 1,265 |
| 2017-03-13 | 1,270 | 1,270 | 1,266 | 1,266 | 200 | 1,266 |
| 2017-03-10 | 1,280 | 1,281 | 1,270 | 1,270 | 3,300 | 1,270 |
| 2017-03-09 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 2017-03-08 | 1,277 | 1,286 | 1,277 | 1,280 | 1,000 | 1,280 |
| 2017-03-07 | 1,276 | 1,277 | 1,276 | 1,277 | 1,700 | 1,277 |
| 2017-03-06 | 1,275 | 1,281 | 1,275 | 1,275 | 3,000 | 1,275 |
| 2017-03-03 | 1,275 | 1,276 | 1,270 | 1,275 | 5,100 | 1,275 |
| 2017-03-02 | 1,268 | 1,270 | 1,264 | 1,270 | 3,700 | 1,270 |
| 2017-03-01 | 1,260 | 1,267 | 1,260 | 1,267 | 200 | 1,267 |
| 2017-02-28 | 1,265 | 1,265 | 1,265 | 1,265 | 2,200 | 1,265 |
| 2017-02-27 | 1,270 | 1,270 | 1,256 | 1,256 | 1,800 | 1,256 |
| 2017-02-24 | 1,251 | 1,270 | 1,251 | 1,270 | 3,600 | 1,270 |
| 2017-02-23 | 1,248 | 1,251 | 1,248 | 1,250 | 1,400 | 1,250 |
| 2017-02-22 | 1,244 | 1,244 | 1,244 | 1,244 | 1,000 | 1,244 |
| 2017-02-21 | 1,240 | 1,248 | 1,240 | 1,244 | 1,600 | 1,244 |
| 2017-02-20 | 1,236 | 1,240 | 1,232 | 1,240 | 1,800 | 1,240 |
| 2017-02-17 | 1,248 | 1,248 | 1,230 | 1,230 | 400 | 1,230 |
| 2017-02-16 | 1,230 | 1,230 | 1,230 | 1,230 | 300 | 1,230 |
| 2017-02-15 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2017-02-14 | 1,227 | 1,245 | 1,218 | 1,218 | 2,600 | 1,218 |
| 2017-02-13 | 1,241 | 1,241 | 1,228 | 1,228 | 2,600 | 1,228 |
| 2017-02-10 | 1,232 | 1,240 | 1,232 | 1,240 | 1,500 | 1,240 |
| 2017-02-09 | 1,232 | 1,232 | 1,232 | 1,232 | 400 | 1,232 |
| 2017-02-08 | 1,220 | 1,220 | 1,215 | 1,215 | 1,300 | 1,215 |
| 2017-02-07 | 1,238 | 1,238 | 1,215 | 1,220 | 2,300 | 1,220 |
| 2017-02-06 | 1,245 | 1,245 | 1,242 | 1,242 | 2,700 | 1,242 |
| 2017-02-03 | 1,235 | 1,242 | 1,235 | 1,242 | 400 | 1,242 |
| 2017-02-02 | 1,230 | 1,250 | 1,230 | 1,243 | 2,300 | 1,243 |
| 2017-02-01 | 1,249 | 1,249 | 1,230 | 1,230 | 500 | 1,230 |
| 2017-01-31 | 1,225 | 1,226 | 1,225 | 1,226 | 400 | 1,226 |
| 2017-01-30 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 1,225 |
| 2017-01-27 | 1,210 | 1,211 | 1,210 | 1,211 | 200 | 1,211 |
| 2017-01-26 | 1,247 | 1,247 | 1,212 | 1,212 | 3,400 | 1,212 |
| 2017-01-25 | 1,206 | 1,215 | 1,206 | 1,211 | 1,000 | 1,211 |
| 2017-01-23 | 1,206 | 1,210 | 1,206 | 1,206 | 700 | 1,206 |
| 2017-01-20 | 1,206 | 1,206 | 1,206 | 1,206 | 200 | 1,206 |
| 2017-01-18 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 1,190 |
| 2017-01-17 | 1,201 | 1,201 | 1,183 | 1,190 | 1,200 | 1,190 |
| 2017-01-16 | 1,220 | 1,220 | 1,209 | 1,209 | 2,300 | 1,209 |
| 2017-01-13 | 1,231 | 1,236 | 1,220 | 1,220 | 500 | 1,220 |
| 2017-01-11 | 1,250 | 1,250 | 1,237 | 1,237 | 400 | 1,237 |
| 2017-01-10 | 1,240 | 1,248 | 1,237 | 1,237 | 4,800 | 1,237 |
| 2017-01-06 | 1,264 | 1,264 | 1,237 | 1,237 | 300 | 1,237 |
| 2017-01-05 | 1,225 | 1,244 | 1,225 | 1,242 | 1,700 | 1,242 |
| 2017-01-04 | 1,265 | 1,265 | 1,219 | 1,219 | 2,100 | 1,219 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
