4023 (株)クレハ の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 4,380 | 4,410 | 4,345 | 4,395 | 35,600 | 1,465 |
| 2016-12-29 | 4,440 | 4,455 | 4,390 | 4,410 | 44,600 | 1,470 |
| 2016-12-28 | 4,460 | 4,480 | 4,440 | 4,470 | 35,900 | 1,490 |
| 2016-12-27 | 4,415 | 4,470 | 4,410 | 4,455 | 52,400 | 1,485 |
| 2016-12-26 | 4,410 | 4,425 | 4,400 | 4,405 | 53,900 | 1,468.33 |
| 2016-12-22 | 4,440 | 4,445 | 4,405 | 4,410 | 108,400 | 1,470 |
| 2016-12-21 | 4,550 | 4,585 | 4,480 | 4,480 | 93,400 | 1,493.33 |
| 2016-12-20 | 4,590 | 4,625 | 4,515 | 4,600 | 50,600 | 1,533.33 |
| 2016-12-19 | 4,600 | 4,605 | 4,570 | 4,590 | 40,000 | 1,530 |
| 2016-12-16 | 4,635 | 4,660 | 4,580 | 4,600 | 94,000 | 1,533.33 |
| 2016-12-15 | 4,585 | 4,615 | 4,585 | 4,600 | 63,400 | 1,533.33 |
| 2016-12-14 | 4,625 | 4,625 | 4,580 | 4,600 | 29,800 | 1,533.33 |
| 2016-12-13 | 4,570 | 4,645 | 4,570 | 4,625 | 47,500 | 1,541.67 |
| 2016-12-12 | 4,675 | 4,675 | 4,565 | 4,615 | 57,500 | 1,538.33 |
| 2016-12-09 | 4,600 | 4,720 | 4,595 | 4,675 | 126,500 | 1,558.33 |
| 2016-12-08 | 4,600 | 4,600 | 4,515 | 4,590 | 75,400 | 1,530 |
| 2016-12-07 | 4,595 | 4,600 | 4,560 | 4,585 | 49,600 | 1,528.33 |
| 2016-12-06 | 4,545 | 4,590 | 4,535 | 4,560 | 51,700 | 1,520 |
| 2016-12-05 | 4,565 | 4,565 | 4,475 | 4,545 | 70,200 | 1,515 |
| 2016-12-02 | 4,650 | 4,650 | 4,590 | 4,600 | 81,200 | 1,533.33 |
| 2016-12-01 | 4,700 | 4,700 | 4,620 | 4,640 | 143,300 | 1,546.67 |
| 2016-11-30 | 4,600 | 4,700 | 4,595 | 4,670 | 146,200 | 1,556.67 |
| 2016-11-29 | 4,500 | 4,570 | 4,475 | 4,570 | 96,600 | 1,523.33 |
| 2016-11-28 | 4,500 | 4,555 | 4,490 | 4,530 | 118,000 | 1,510 |
| 2016-11-25 | 4,325 | 4,490 | 4,320 | 4,465 | 174,000 | 1,488.33 |
| 2016-11-24 | 4,250 | 4,300 | 4,235 | 4,295 | 42,400 | 1,431.67 |
| 2016-11-22 | 4,225 | 4,240 | 4,170 | 4,225 | 60,600 | 1,408.33 |
| 2016-11-21 | 4,240 | 4,270 | 4,230 | 4,230 | 34,700 | 1,410 |
| 2016-11-18 | 4,265 | 4,295 | 4,260 | 4,270 | 54,000 | 1,423.33 |
| 2016-11-17 | 4,170 | 4,270 | 4,170 | 4,260 | 85,700 | 1,420 |
| 2016-11-16 | 4,130 | 4,200 | 4,130 | 4,200 | 66,600 | 1,400 |
| 2016-11-15 | 4,050 | 4,185 | 3,985 | 4,165 | 165,400 | 1,388.33 |
| 2016-11-14 | 3,930 | 4,005 | 3,900 | 3,980 | 40,000 | 1,326.67 |
| 2016-11-11 | 4,055 | 4,065 | 3,890 | 3,890 | 104,700 | 1,296.67 |
| 2016-11-10 | 3,935 | 4,075 | 3,920 | 4,050 | 64,900 | 1,350 |
| 2016-11-09 | 4,040 | 4,040 | 3,725 | 3,750 | 83,400 | 1,250 |
| 2016-11-08 | 3,950 | 4,025 | 3,915 | 4,000 | 54,100 | 1,333.33 |
| 2016-11-07 | 3,960 | 3,985 | 3,930 | 3,950 | 30,300 | 1,316.67 |
| 2016-11-04 | 3,880 | 3,920 | 3,850 | 3,915 | 40,200 | 1,305 |
| 2016-11-02 | 3,960 | 3,975 | 3,910 | 3,920 | 49,000 | 1,306.67 |
| 2016-11-01 | 3,995 | 4,015 | 3,965 | 4,010 | 49,900 | 1,336.67 |
| 2016-10-31 | 4,010 | 4,025 | 3,995 | 4,020 | 36,000 | 1,340 |
| 2016-10-28 | 3,985 | 4,010 | 3,965 | 4,005 | 56,600 | 1,335 |
| 2016-10-27 | 3,930 | 3,970 | 3,910 | 3,950 | 51,200 | 1,316.67 |
| 2016-10-26 | 3,885 | 3,935 | 3,875 | 3,930 | 39,400 | 1,310 |
| 2016-10-25 | 3,900 | 3,900 | 3,860 | 3,880 | 40,600 | 1,293.33 |
| 2016-10-24 | 3,830 | 3,880 | 3,830 | 3,870 | 41,200 | 1,290 |
| 2016-10-21 | 3,860 | 3,860 | 3,810 | 3,830 | 55,600 | 1,276.67 |
| 2016-10-20 | 3,830 | 3,845 | 3,810 | 3,835 | 26,100 | 1,278.33 |
| 2016-10-19 | 3,835 | 3,845 | 3,815 | 3,835 | 31,300 | 1,278.33 |
| 2016-10-17 | 3,775 | 3,835 | 3,775 | 3,810 | 46,700 | 1,270 |
| 2016-10-13 | 3,810 | 3,835 | 3,770 | 3,785 | 44,200 | 1,261.67 |
| 2016-10-12 | 3,825 | 3,845 | 3,810 | 3,820 | 29,500 | 1,273.33 |
| 2016-10-11 | 3,855 | 3,890 | 3,850 | 3,865 | 24,200 | 1,288.33 |
| 2016-10-07 | 3,820 | 3,860 | 3,820 | 3,855 | 30,700 | 1,285 |
| 2016-10-06 | 3,830 | 3,840 | 3,805 | 3,820 | 45,200 | 1,273.33 |
| 2016-10-05 | 3,785 | 3,830 | 3,760 | 3,815 | 59,800 | 1,271.67 |
| 2016-10-04 | 3,750 | 3,785 | 3,730 | 3,775 | 55,700 | 1,258.33 |
| 2016-10-03 | 3,720 | 3,755 | 3,695 | 3,695 | 22,000 | 1,231.67 |
| 2016-09-30 | 3,710 | 3,710 | 3,650 | 3,685 | 34,400 | 1,228.33 |
| 2016-09-29 | 3,735 | 3,780 | 3,730 | 3,775 | 35,200 | 1,258.33 |
| 2016-09-28 | 3,800 | 3,815 | 3,685 | 3,735 | 38,500 | 1,245 |
| 2016-09-27 | 367 | 380 | 366 | 380 | 570,000 | 1,266.67 |
| 2016-09-26 | 375 | 375 | 368 | 369 | 380,000 | 1,230 |
| 2016-09-23 | 376 | 377 | 371 | 375 | 365,000 | 1,250 |
| 2016-09-21 | 367 | 376 | 366 | 375 | 412,000 | 1,250 |
| 2016-09-20 | 365 | 372 | 365 | 367 | 399,000 | 1,223.33 |
| 2016-09-16 | 365 | 371 | 363 | 364 | 683,000 | 1,213.33 |
| 2016-09-15 | 370 | 371 | 365 | 366 | 371,000 | 1,220 |
| 2016-09-14 | 376 | 377 | 371 | 372 | 485,000 | 1,240 |
| 2016-09-13 | 378 | 381 | 378 | 380 | 274,000 | 1,266.67 |
| 2016-09-12 | 384 | 387 | 375 | 379 | 719,000 | 1,263.33 |
| 2016-09-09 | 385 | 388 | 381 | 387 | 344,000 | 1,290 |
| 2016-09-08 | 383 | 386 | 381 | 383 | 321,000 | 1,276.67 |
| 2016-09-07 | 381 | 385 | 381 | 385 | 345,000 | 1,283.33 |
| 2016-09-06 | 382 | 386 | 382 | 385 | 354,000 | 1,283.33 |
| 2016-09-05 | 389 | 389 | 381 | 382 | 503,000 | 1,273.33 |
| 2016-09-02 | 390 | 391 | 386 | 389 | 432,000 | 1,296.67 |
| 2016-09-01 | 391 | 392 | 386 | 389 | 235,000 | 1,296.67 |
| 2016-08-31 | 388 | 392 | 386 | 390 | 361,000 | 1,300 |
| 2016-08-30 | 384 | 386 | 383 | 384 | 215,000 | 1,280 |
| 2016-08-29 | 384 | 385 | 379 | 382 | 437,000 | 1,273.33 |
| 2016-08-26 | 379 | 382 | 376 | 380 | 517,000 | 1,266.67 |
| 2016-08-25 | 381 | 382 | 378 | 379 | 224,000 | 1,263.33 |
| 2016-08-24 | 375 | 380 | 374 | 379 | 350,000 | 1,263.33 |
| 2016-08-23 | 380 | 380 | 369 | 371 | 828,000 | 1,236.67 |
| 2016-08-22 | 377 | 384 | 377 | 383 | 276,000 | 1,276.67 |
| 2016-08-19 | 376 | 379 | 375 | 377 | 302,000 | 1,256.67 |
| 2016-08-18 | 377 | 380 | 372 | 375 | 375,000 | 1,250 |
| 2016-08-17 | 377 | 379 | 373 | 378 | 627,000 | 1,260 |
| 2016-08-16 | 382 | 392 | 378 | 381 | 1,198,000 | 1,270 |
| 2016-08-15 | 376 | 377 | 370 | 374 | 1,050,000 | 1,246.67 |
| 2016-08-12 | 376 | 376 | 368 | 373 | 1,033,000 | 1,243.33 |
| 2016-08-10 | 379 | 380 | 365 | 370 | 2,446,000 | 1,233.33 |
| 2016-08-09 | 419 | 427 | 415 | 427 | 828,000 | 1,423.33 |
| 2016-08-08 | 415 | 421 | 413 | 419 | 638,000 | 1,396.67 |
| 2016-08-05 | 416 | 417 | 407 | 409 | 384,000 | 1,363.33 |
| 2016-08-04 | 412 | 418 | 411 | 413 | 650,000 | 1,376.67 |
| 2016-08-03 | 414 | 417 | 409 | 410 | 666,000 | 1,366.67 |
| 2016-08-02 | 419 | 427 | 415 | 421 | 1,072,000 | 1,403.33 |
| 2016-08-01 | 423 | 427 | 419 | 421 | 896,000 | 1,403.33 |
| 2016-07-29 | 422 | 430 | 415 | 429 | 1,161,000 | 1,430 |
| 2016-07-28 | 409 | 423 | 406 | 421 | 1,346,000 | 1,403.33 |
| 2016-07-27 | 402 | 411 | 401 | 410 | 778,000 | 1,366.67 |
| 2016-07-26 | 404 | 406 | 393 | 397 | 541,000 | 1,323.33 |
| 2016-07-25 | 404 | 409 | 400 | 406 | 537,000 | 1,353.33 |
| 2016-07-22 | 400 | 404 | 398 | 401 | 193,000 | 1,336.67 |
| 2016-07-21 | 403 | 408 | 402 | 406 | 464,000 | 1,353.33 |
| 2016-07-20 | 396 | 402 | 396 | 400 | 479,000 | 1,333.33 |
| 2016-07-19 | 392 | 402 | 389 | 402 | 573,000 | 1,340 |
| 2016-07-15 | 390 | 399 | 389 | 392 | 903,000 | 1,306.67 |
| 2016-07-14 | 385 | 389 | 379 | 387 | 433,000 | 1,290 |
| 2016-07-13 | 385 | 392 | 381 | 386 | 575,000 | 1,286.67 |
| 2016-07-12 | 373 | 384 | 372 | 376 | 597,000 | 1,253.33 |
| 2016-07-11 | 360 | 368 | 359 | 366 | 459,000 | 1,220 |
| 2016-07-08 | 366 | 369 | 358 | 359 | 575,000 | 1,196.67 |
| 2016-07-07 | 359 | 368 | 359 | 365 | 683,000 | 1,216.67 |
| 2016-07-06 | 360 | 365 | 357 | 365 | 489,000 | 1,216.67 |
| 2016-07-05 | 362 | 366 | 359 | 364 | 347,000 | 1,213.33 |
| 2016-07-04 | 363 | 366 | 357 | 362 | 435,000 | 1,206.67 |
| 2016-07-01 | 359 | 364 | 355 | 363 | 580,000 | 1,210 |
| 2016-06-30 | 362 | 364 | 358 | 358 | 446,000 | 1,193.33 |
| 2016-06-29 | 357 | 362 | 355 | 358 | 716,000 | 1,193.33 |
| 2016-06-28 | 354 | 361 | 348 | 354 | 809,000 | 1,180 |
| 2016-06-27 | 363 | 367 | 355 | 362 | 527,000 | 1,206.67 |
| 2016-06-24 | 386 | 386 | 357 | 360 | 574,000 | 1,200 |
| 2016-06-23 | 376 | 382 | 376 | 380 | 263,000 | 1,266.67 |
| 2016-06-22 | 382 | 382 | 373 | 380 | 316,000 | 1,266.67 |
| 2016-06-21 | 380 | 385 | 375 | 384 | 344,000 | 1,280 |
| 2016-06-20 | 384 | 384 | 378 | 381 | 441,000 | 1,270 |
| 2016-06-17 | 378 | 378 | 365 | 370 | 598,000 | 1,233.33 |
| 2016-06-16 | 369 | 372 | 357 | 358 | 545,000 | 1,193.33 |
| 2016-06-15 | 370 | 377 | 369 | 371 | 406,000 | 1,236.67 |
| 2016-06-14 | 376 | 379 | 367 | 373 | 465,000 | 1,243.33 |
| 2016-06-13 | 385 | 385 | 378 | 378 | 368,000 | 1,260 |
| 2016-06-10 | 396 | 396 | 389 | 391 | 422,000 | 1,303.33 |
| 2016-06-09 | 392 | 395 | 392 | 394 | 255,000 | 1,313.33 |
| 2016-06-08 | 394 | 396 | 391 | 394 | 178,000 | 1,313.33 |
| 2016-06-07 | 391 | 396 | 386 | 393 | 387,000 | 1,310 |
| 2016-06-06 | 389 | 394 | 389 | 392 | 184,000 | 1,306.67 |
| 2016-06-03 | 396 | 404 | 395 | 399 | 419,000 | 1,330 |
| 2016-06-02 | 406 | 406 | 392 | 394 | 979,000 | 1,313.33 |
| 2016-06-01 | 413 | 414 | 407 | 411 | 456,000 | 1,370 |
| 2016-05-31 | 407 | 413 | 403 | 413 | 634,000 | 1,376.67 |
| 2016-05-30 | 409 | 409 | 403 | 407 | 268,000 | 1,356.67 |
| 2016-05-27 | 407 | 408 | 404 | 407 | 531,000 | 1,356.67 |
| 2016-05-26 | 404 | 407 | 400 | 403 | 461,000 | 1,343.33 |
| 2016-05-25 | 395 | 403 | 390 | 401 | 924,000 | 1,336.67 |
| 2016-05-24 | 394 | 395 | 383 | 388 | 1,347,000 | 1,293.33 |
| 2016-05-23 | 405 | 405 | 393 | 396 | 793,000 | 1,320 |
| 2016-05-20 | 396 | 407 | 394 | 407 | 890,000 | 1,356.67 |
| 2016-05-19 | 396 | 396 | 389 | 396 | 695,000 | 1,320 |
| 2016-05-18 | 391 | 395 | 382 | 395 | 573,000 | 1,316.67 |
| 2016-05-17 | 391 | 394 | 383 | 394 | 577,000 | 1,313.33 |
| 2016-05-16 | 381 | 393 | 381 | 385 | 622,000 | 1,283.33 |
| 2016-05-13 | 374 | 390 | 374 | 383 | 1,244,000 | 1,276.67 |
| 2016-05-12 | 368 | 378 | 368 | 378 | 389,000 | 1,260 |
| 2016-05-11 | 380 | 380 | 373 | 374 | 426,000 | 1,246.67 |
| 2016-05-10 | 365 | 375 | 362 | 375 | 625,000 | 1,250 |
| 2016-05-09 | 360 | 366 | 360 | 363 | 572,000 | 1,210 |
| 2016-05-06 | 363 | 366 | 357 | 359 | 719,000 | 1,196.67 |
| 2016-05-02 | 372 | 372 | 362 | 363 | 620,000 | 1,210 |
| 2016-04-28 | 391 | 394 | 377 | 377 | 736,000 | 1,256.67 |
| 2016-04-27 | 388 | 390 | 383 | 388 | 471,000 | 1,293.33 |
| 2016-04-26 | 387 | 390 | 382 | 388 | 614,000 | 1,293.33 |
| 2016-04-25 | 391 | 393 | 385 | 387 | 526,000 | 1,290 |
| 2016-04-22 | 379 | 388 | 376 | 388 | 1,340,000 | 1,293.33 |
| 2016-04-21 | 376 | 380 | 375 | 379 | 1,126,000 | 1,263.33 |
| 2016-04-20 | 380 | 382 | 370 | 371 | 962,000 | 1,236.67 |
| 2016-04-19 | 374 | 377 | 370 | 377 | 678,000 | 1,256.67 |
| 2016-04-18 | 363 | 367 | 358 | 364 | 697,000 | 1,213.33 |
| 2016-04-15 | 371 | 372 | 365 | 369 | 551,000 | 1,230 |
| 2016-04-14 | 364 | 375 | 364 | 371 | 1,310,000 | 1,236.67 |
| 2016-04-13 | 345 | 362 | 345 | 360 | 1,195,000 | 1,200 |
| 2016-04-12 | 336 | 345 | 336 | 344 | 887,000 | 1,146.67 |
| 2016-04-11 | 342 | 342 | 334 | 338 | 480,000 | 1,126.67 |
| 2016-04-08 | 334 | 347 | 330 | 343 | 720,000 | 1,143.33 |
| 2016-04-07 | 341 | 341 | 335 | 336 | 877,000 | 1,120 |
| 2016-04-06 | 344 | 348 | 341 | 344 | 858,000 | 1,146.67 |
| 2016-04-05 | 349 | 351 | 339 | 342 | 655,000 | 1,140 |
| 2016-04-04 | 353 | 358 | 348 | 351 | 823,000 | 1,170 |
| 2016-04-01 | 360 | 360 | 353 | 355 | 1,281,000 | 1,183.33 |
| 2016-03-31 | 359 | 362 | 356 | 358 | 897,000 | 1,193.33 |
| 2016-03-30 | 359 | 362 | 356 | 360 | 922,000 | 1,200 |
| 2016-03-29 | 356 | 360 | 354 | 360 | 849,000 | 1,200 |
| 2016-03-28 | 359 | 364 | 356 | 364 | 1,424,000 | 1,213.33 |
| 2016-03-25 | 353 | 356 | 347 | 353 | 1,685,000 | 1,176.67 |
| 2016-03-24 | 366 | 368 | 357 | 358 | 1,797,000 | 1,193.33 |
| 2016-03-23 | 379 | 379 | 368 | 370 | 1,483,000 | 1,233.33 |
| 2016-03-22 | 384 | 389 | 378 | 381 | 939,000 | 1,270 |
| 2016-03-18 | 383 | 386 | 377 | 382 | 772,000 | 1,273.33 |
| 2016-03-17 | 389 | 391 | 378 | 384 | 1,015,000 | 1,280 |
| 2016-03-16 | 390 | 392 | 384 | 385 | 848,000 | 1,283.33 |
| 2016-03-15 | 392 | 399 | 391 | 395 | 732,000 | 1,316.67 |
| 2016-03-14 | 393 | 403 | 391 | 397 | 776,000 | 1,323.33 |
| 2016-03-11 | 382 | 392 | 381 | 391 | 678,000 | 1,303.33 |
| 2016-03-10 | 384 | 394 | 384 | 388 | 687,000 | 1,293.33 |
| 2016-03-09 | 394 | 397 | 380 | 381 | 1,258,000 | 1,270 |
| 2016-03-08 | 404 | 409 | 396 | 401 | 802,000 | 1,336.67 |
| 2016-03-07 | 402 | 405 | 398 | 403 | 444,000 | 1,343.33 |
| 2016-03-04 | 394 | 402 | 393 | 399 | 936,000 | 1,330 |
| 2016-03-03 | 388 | 395 | 388 | 394 | 717,000 | 1,313.33 |
| 2016-03-02 | 380 | 394 | 380 | 386 | 797,000 | 1,286.67 |
| 2016-03-01 | 368 | 373 | 363 | 372 | 540,000 | 1,240 |
| 2016-02-29 | 375 | 384 | 368 | 368 | 607,000 | 1,226.67 |
| 2016-02-26 | 381 | 385 | 371 | 371 | 321,000 | 1,236.67 |
| 2016-02-25 | 374 | 381 | 374 | 379 | 780,000 | 1,263.33 |
| 2016-02-24 | 361 | 372 | 356 | 369 | 699,000 | 1,230 |
| 2016-02-23 | 368 | 372 | 361 | 361 | 722,000 | 1,203.33 |
| 2016-02-22 | 359 | 362 | 356 | 361 | 703,000 | 1,203.33 |
| 2016-02-19 | 372 | 374 | 361 | 362 | 695,000 | 1,206.67 |
| 2016-02-18 | 369 | 381 | 367 | 377 | 547,000 | 1,256.67 |
| 2016-02-17 | 368 | 373 | 362 | 366 | 1,071,000 | 1,220 |
| 2016-02-16 | 364 | 374 | 364 | 368 | 537,000 | 1,226.67 |
| 2016-02-15 | 365 | 370 | 359 | 368 | 535,000 | 1,226.67 |
| 2016-02-12 | 346 | 360 | 346 | 351 | 1,480,000 | 1,170 |
| 2016-02-10 | 370 | 373 | 352 | 360 | 1,271,000 | 1,200 |
| 2016-02-09 | 379 | 382 | 367 | 370 | 942,000 | 1,233.33 |
| 2016-02-08 | 388 | 395 | 385 | 392 | 909,000 | 1,306.67 |
| 2016-02-05 | 378 | 392 | 378 | 389 | 1,551,000 | 1,296.67 |
| 2016-02-04 | 389 | 394 | 380 | 382 | 1,264,000 | 1,273.33 |
| 2016-02-03 | 380 | 395 | 372 | 384 | 3,050,000 | 1,280 |
| 2016-02-02 | 426 | 426 | 416 | 420 | 472,000 | 1,400 |
| 2016-02-01 | 429 | 430 | 420 | 426 | 822,000 | 1,420 |
| 2016-01-29 | 415 | 428 | 412 | 422 | 977,000 | 1,406.67 |
| 2016-01-28 | 413 | 420 | 413 | 416 | 332,000 | 1,386.67 |
| 2016-01-27 | 412 | 418 | 409 | 417 | 322,000 | 1,390 |
| 2016-01-26 | 412 | 412 | 403 | 404 | 618,000 | 1,346.67 |
| 2016-01-25 | 424 | 425 | 414 | 420 | 569,000 | 1,400 |
| 2016-01-22 | 406 | 420 | 406 | 420 | 656,000 | 1,400 |
| 2016-01-21 | 405 | 414 | 397 | 398 | 970,000 | 1,326.67 |
| 2016-01-20 | 411 | 414 | 405 | 406 | 844,000 | 1,353.33 |
| 2016-01-19 | 412 | 420 | 409 | 414 | 631,000 | 1,380 |
| 2016-01-18 | 415 | 421 | 412 | 417 | 458,000 | 1,390 |
| 2016-01-15 | 433 | 434 | 419 | 421 | 562,000 | 1,403.33 |
| 2016-01-14 | 419 | 430 | 417 | 429 | 733,000 | 1,430 |
| 2016-01-13 | 423 | 434 | 423 | 432 | 482,000 | 1,440 |
| 2016-01-12 | 426 | 429 | 418 | 420 | 686,000 | 1,400 |
| 2016-01-08 | 426 | 436 | 426 | 431 | 562,000 | 1,436.67 |
| 2016-01-07 | 440 | 443 | 429 | 430 | 1,811,000 | 1,433.33 |
| 2016-01-06 | 453 | 455 | 443 | 445 | 411,000 | 1,483.33 |
| 2016-01-05 | 453 | 458 | 449 | 450 | 753,000 | 1,500 |
| 2016-01-04 | 466 | 468 | 455 | 456 | 497,000 | 1,520 |
分割・併合履歴 ： [2023-12-28]1株→3株 [2016-09-28]1株→0.1株 [1987-03-27]1株→1.1株
