4027 テイカ(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 | 3,255 | 3,340 | 3,240 | 3,305 | 42,400 | 3,305 |
| 2017-12-28 | 3,255 | 3,305 | 3,220 | 3,240 | 47,500 | 3,240 |
| 2017-12-27 | 3,265 | 3,330 | 3,245 | 3,260 | 66,900 | 3,260 |
| 2017-12-26 | 3,290 | 3,320 | 3,205 | 3,245 | 57,500 | 3,245 |
| 2017-12-25 | 3,260 | 3,420 | 3,260 | 3,290 | 93,600 | 3,290 |
| 2017-12-22 | 3,215 | 3,240 | 3,190 | 3,220 | 41,500 | 3,220 |
| 2017-12-21 | 3,245 | 3,355 | 3,175 | 3,215 | 104,400 | 3,215 |
| 2017-12-20 | 3,100 | 3,260 | 3,100 | 3,240 | 93,300 | 3,240 |
| 2017-12-19 | 3,100 | 3,100 | 3,040 | 3,075 | 65,000 | 3,075 |
| 2017-12-18 | 3,005 | 3,185 | 3,000 | 3,100 | 118,600 | 3,100 |
| 2017-12-15 | 2,918 | 3,010 | 2,887 | 2,991 | 129,600 | 2,991 |
| 2017-12-14 | 2,799 | 2,843 | 2,799 | 2,833 | 35,300 | 2,833 |
| 2017-12-13 | 2,856 | 2,856 | 2,796 | 2,811 | 54,700 | 2,811 |
| 2017-12-12 | 2,923 | 2,933 | 2,832 | 2,851 | 34,000 | 2,851 |
| 2017-12-11 | 2,950 | 2,955 | 2,910 | 2,920 | 40,800 | 2,920 |
| 2017-12-08 | 2,931 | 3,010 | 2,931 | 2,969 | 47,000 | 2,969 |
| 2017-12-07 | 2,887 | 2,962 | 2,887 | 2,951 | 44,800 | 2,951 |
| 2017-12-06 | 2,929 | 2,956 | 2,884 | 2,896 | 52,200 | 2,896 |
| 2017-12-05 | 2,910 | 2,986 | 2,858 | 2,965 | 65,200 | 2,965 |
| 2017-12-04 | 2,932 | 2,962 | 2,884 | 2,892 | 47,000 | 2,892 |
| 2017-12-01 | 2,927 | 2,936 | 2,866 | 2,896 | 74,500 | 2,896 |
| 2017-11-30 | 2,990 | 3,035 | 2,869 | 2,939 | 352,600 | 2,939 |
| 2017-11-29 | 2,926 | 2,997 | 2,900 | 2,976 | 44,300 | 2,976 |
| 2017-11-28 | 2,925 | 2,981 | 2,854 | 2,928 | 81,300 | 2,928 |
| 2017-11-27 | 2,987 | 3,110 | 2,925 | 2,946 | 135,500 | 2,946 |
| 2017-11-24 | 2,833 | 2,920 | 2,811 | 2,899 | 74,000 | 2,899 |
| 2017-11-22 | 2,829 | 2,855 | 2,780 | 2,833 | 74,300 | 2,833 |
| 2017-11-21 | 2,812 | 2,845 | 2,790 | 2,811 | 40,400 | 2,811 |
| 2017-11-20 | 2,849 | 2,860 | 2,780 | 2,791 | 43,700 | 2,791 |
| 2017-11-17 | 2,895 | 2,900 | 2,750 | 2,808 | 110,300 | 2,808 |
| 2017-11-16 | 2,766 | 2,962 | 2,766 | 2,910 | 108,400 | 2,910 |
| 2017-11-15 | 2,840 | 2,910 | 2,741 | 2,766 | 120,100 | 2,766 |
| 2017-11-13 | 3,105 | 3,145 | 2,959 | 2,962 | 131,000 | 2,962 |
| 2017-11-10 | 3,050 | 3,120 | 2,934 | 3,060 | 189,300 | 3,060 |
| 2017-11-09 | 2,824 | 3,125 | 2,816 | 2,964 | 411,400 | 2,964 |
| 2017-11-08 | 2,730 | 2,730 | 2,601 | 2,624 | 90,700 | 2,624 |
| 2017-11-07 | 2,709 | 2,740 | 2,623 | 2,694 | 74,300 | 2,694 |
| 2017-11-06 | 2,725 | 2,727 | 2,625 | 2,630 | 60,300 | 2,630 |
| 2017-11-02 | 2,648 | 2,727 | 2,635 | 2,690 | 93,600 | 2,690 |
| 2017-11-01 | 2,695 | 2,695 | 2,601 | 2,635 | 68,700 | 2,635 |
| 2017-10-31 | 2,687 | 2,722 | 2,652 | 2,666 | 74,400 | 2,666 |
| 2017-10-30 | 2,697 | 2,844 | 2,655 | 2,737 | 96,900 | 2,737 |
| 2017-10-27 | 2,698 | 2,715 | 2,650 | 2,695 | 64,900 | 2,695 |
| 2017-10-26 | 2,636 | 2,734 | 2,601 | 2,670 | 73,400 | 2,670 |
| 2017-10-25 | 2,654 | 2,666 | 2,519 | 2,605 | 124,300 | 2,605 |
| 2017-10-24 | 2,600 | 2,734 | 2,598 | 2,680 | 97,800 | 2,680 |
| 2017-10-23 | 2,568 | 2,618 | 2,524 | 2,549 | 94,300 | 2,549 |
| 2017-10-20 | 2,461 | 2,650 | 2,461 | 2,611 | 118,900 | 2,611 |
| 2017-10-19 | 2,496 | 2,501 | 2,472 | 2,477 | 26,500 | 2,477 |
| 2017-10-18 | 2,500 | 2,568 | 2,480 | 2,486 | 68,100 | 2,486 |
| 2017-10-17 | 2,468 | 2,517 | 2,441 | 2,502 | 60,500 | 2,502 |
| 2017-10-16 | 2,468 | 2,515 | 2,425 | 2,434 | 71,400 | 2,434 |
| 2017-10-13 | 2,428 | 2,477 | 2,397 | 2,450 | 66,500 | 2,450 |
| 2017-10-12 | 2,449 | 2,479 | 2,413 | 2,432 | 56,700 | 2,432 |
| 2017-10-11 | 2,428 | 2,460 | 2,380 | 2,420 | 61,400 | 2,420 |
| 2017-10-10 | 2,373 | 2,473 | 2,360 | 2,448 | 86,200 | 2,448 |
| 2017-10-06 | 2,275 | 2,450 | 2,275 | 2,396 | 125,500 | 2,396 |
| 2017-10-05 | 2,287 | 2,367 | 2,260 | 2,292 | 122,600 | 2,292 |
| 2017-10-04 | 2,360 | 2,424 | 2,290 | 2,303 | 181,600 | 2,303 |
| 2017-10-03 | 2,198 | 2,198 | 2,133 | 2,150 | 25,200 | 2,150 |
| 2017-10-02 | 2,200 | 2,200 | 2,100 | 2,168 | 40,500 | 2,168 |
| 2017-09-29 | 2,154 | 2,258 | 2,151 | 2,204 | 69,300 | 2,204 |
| 2017-09-28 | 2,150 | 2,158 | 2,115 | 2,154 | 40,100 | 2,154 |
| 2017-09-27 | 2,150 | 2,150 | 2,062 | 2,121 | 25,400 | 2,121 |
| 2017-09-26 | 1,008 | 1,070 | 1,008 | 1,068 | 92,000 | 2,136 |
| 2017-09-25 | 1,016 | 1,030 | 1,015 | 1,022 | 43,000 | 2,044 |
| 2017-09-22 | 1,034 | 1,034 | 1,003 | 1,016 | 60,000 | 2,032 |
| 2017-09-21 | 1,040 | 1,040 | 1,029 | 1,039 | 34,000 | 2,078 |
| 2017-09-20 | 1,043 | 1,048 | 1,025 | 1,030 | 81,000 | 2,060 |
| 2017-09-19 | 1,024 | 1,028 | 1,010 | 1,028 | 237,000 | 2,056 |
| 2017-09-15 | 1,000 | 1,036 | 987 | 1,025 | 135,000 | 2,050 |
| 2017-09-14 | 974 | 995 | 965 | 991 | 85,000 | 1,982 |
| 2017-09-13 | 962 | 990 | 959 | 959 | 80,000 | 1,918 |
| 2017-09-12 | 954 | 956 | 946 | 955 | 44,000 | 1,910 |
| 2017-09-11 | 945 | 950 | 925 | 939 | 110,000 | 1,878 |
| 2017-09-08 | 906 | 934 | 905 | 930 | 85,000 | 1,860 |
| 2017-09-07 | 898 | 937 | 890 | 916 | 73,000 | 1,832 |
| 2017-09-06 | 900 | 915 | 894 | 895 | 81,000 | 1,790 |
| 2017-09-05 | 926 | 927 | 900 | 900 | 87,000 | 1,800 |
| 2017-09-04 | 938 | 939 | 920 | 926 | 41,000 | 1,852 |
| 2017-09-01 | 931 | 940 | 921 | 938 | 41,000 | 1,876 |
| 2017-08-31 | 958 | 958 | 926 | 938 | 41,000 | 1,876 |
| 2017-08-30 | 961 | 961 | 949 | 959 | 48,000 | 1,918 |
| 2017-08-29 | 968 | 968 | 951 | 956 | 63,000 | 1,912 |
| 2017-08-28 | 946 | 975 | 943 | 974 | 55,000 | 1,948 |
| 2017-08-25 | 923 | 946 | 923 | 943 | 46,000 | 1,886 |
| 2017-08-24 | 921 | 932 | 918 | 918 | 23,000 | 1,836 |
| 2017-08-23 | 920 | 921 | 903 | 913 | 92,000 | 1,826 |
| 2017-08-22 | 914 | 922 | 901 | 915 | 49,000 | 1,830 |
| 2017-08-21 | 908 | 923 | 891 | 908 | 52,000 | 1,816 |
| 2017-08-18 | 903 | 920 | 898 | 906 | 80,000 | 1,812 |
| 2017-08-17 | 936 | 936 | 910 | 914 | 63,000 | 1,828 |
| 2017-08-16 | 936 | 940 | 922 | 933 | 54,000 | 1,866 |
| 2017-08-15 | 915 | 943 | 915 | 936 | 49,000 | 1,872 |
| 2017-08-14 | 936 | 936 | 901 | 902 | 98,000 | 1,804 |
| 2017-08-10 | 1,007 | 1,009 | 931 | 931 | 137,000 | 1,862 |
| 2017-08-09 | 1,011 | 1,015 | 960 | 997 | 163,000 | 1,994 |
| 2017-08-08 | 976 | 996 | 976 | 996 | 48,000 | 1,992 |
| 2017-08-07 | 971 | 975 | 966 | 974 | 12,000 | 1,948 |
| 2017-08-04 | 964 | 965 | 958 | 964 | 20,000 | 1,928 |
| 2017-08-03 | 964 | 976 | 963 | 970 | 18,000 | 1,940 |
| 2017-08-02 | 973 | 976 | 963 | 971 | 30,000 | 1,942 |
| 2017-08-01 | 977 | 983 | 958 | 965 | 49,000 | 1,930 |
| 2017-07-31 | 987 | 990 | 972 | 976 | 70,000 | 1,952 |
| 2017-07-28 | 990 | 997 | 972 | 990 | 65,000 | 1,980 |
| 2017-07-27 | 983 | 995 | 982 | 984 | 45,000 | 1,968 |
| 2017-07-26 | 1,032 | 1,033 | 999 | 1,007 | 41,000 | 2,014 |
| 2017-07-25 | 1,026 | 1,031 | 1,023 | 1,027 | 13,000 | 2,054 |
| 2017-07-24 | 1,030 | 1,033 | 1,013 | 1,026 | 43,000 | 2,052 |
| 2017-07-21 | 1,025 | 1,036 | 1,025 | 1,033 | 54,000 | 2,066 |
| 2017-07-20 | 1,000 | 1,030 | 1,000 | 1,025 | 70,000 | 2,050 |
| 2017-07-19 | 989 | 1,010 | 983 | 1,001 | 32,000 | 2,002 |
| 2017-07-18 | 991 | 999 | 988 | 994 | 47,000 | 1,988 |
| 2017-07-14 | 979 | 998 | 974 | 991 | 46,000 | 1,982 |
| 2017-07-13 | 978 | 990 | 971 | 985 | 40,000 | 1,970 |
| 2017-07-12 | 993 | 993 | 969 | 978 | 64,000 | 1,956 |
| 2017-07-11 | 969 | 994 | 969 | 993 | 46,000 | 1,986 |
| 2017-07-10 | 969 | 980 | 968 | 978 | 43,000 | 1,956 |
| 2017-07-07 | 978 | 988 | 957 | 964 | 67,000 | 1,928 |
| 2017-07-06 | 998 | 998 | 970 | 993 | 66,000 | 1,986 |
| 2017-07-05 | 948 | 999 | 946 | 999 | 76,000 | 1,998 |
| 2017-07-04 | 961 | 961 | 947 | 953 | 65,000 | 1,906 |
| 2017-07-03 | 935 | 968 | 934 | 955 | 65,000 | 1,910 |
| 2017-06-30 | 944 | 947 | 928 | 942 | 95,000 | 1,884 |
| 2017-06-29 | 955 | 955 | 944 | 946 | 40,000 | 1,892 |
| 2017-06-28 | 955 | 961 | 946 | 952 | 46,000 | 1,904 |
| 2017-06-27 | 958 | 960 | 950 | 955 | 23,000 | 1,910 |
| 2017-06-26 | 959 | 962 | 954 | 958 | 18,000 | 1,916 |
| 2017-06-23 | 950 | 961 | 941 | 954 | 78,000 | 1,908 |
| 2017-06-22 | 965 | 973 | 958 | 964 | 47,000 | 1,928 |
| 2017-06-21 | 990 | 994 | 961 | 961 | 56,000 | 1,922 |
| 2017-06-20 | 969 | 989 | 965 | 984 | 97,000 | 1,968 |
| 2017-06-19 | 935 | 961 | 935 | 958 | 130,000 | 1,916 |
| 2017-06-16 | 968 | 979 | 935 | 935 | 171,000 | 1,870 |
| 2017-06-15 | 947 | 975 | 941 | 968 | 149,000 | 1,936 |
| 2017-06-14 | 1,010 | 1,017 | 962 | 962 | 170,000 | 1,924 |
| 2017-06-13 | 1,013 | 1,019 | 985 | 1,008 | 121,000 | 2,016 |
| 2017-06-12 | 1,025 | 1,025 | 1,004 | 1,013 | 85,000 | 2,026 |
| 2017-06-09 | 1,019 | 1,033 | 1,007 | 1,025 | 102,000 | 2,050 |
| 2017-06-08 | 1,007 | 1,039 | 984 | 1,022 | 133,000 | 2,044 |
| 2017-06-07 | 1,008 | 1,019 | 998 | 1,007 | 96,000 | 2,014 |
| 2017-06-06 | 1,050 | 1,050 | 1,015 | 1,019 | 124,000 | 2,038 |
| 2017-06-05 | 974 | 1,054 | 968 | 1,050 | 272,000 | 2,100 |
| 2017-06-02 | 969 | 980 | 957 | 974 | 126,000 | 1,948 |
| 2017-06-01 | 962 | 970 | 951 | 962 | 39,000 | 1,924 |
| 2017-05-31 | 941 | 969 | 935 | 961 | 96,000 | 1,922 |
| 2017-05-30 | 964 | 964 | 945 | 952 | 77,000 | 1,904 |
| 2017-05-29 | 979 | 979 | 961 | 975 | 82,000 | 1,950 |
| 2017-05-26 | 955 | 980 | 941 | 980 | 160,000 | 1,960 |
| 2017-05-25 | 968 | 968 | 956 | 957 | 90,000 | 1,914 |
| 2017-05-24 | 971 | 976 | 954 | 970 | 71,000 | 1,940 |
| 2017-05-23 | 986 | 987 | 947 | 954 | 160,000 | 1,908 |
| 2017-05-22 | 911 | 988 | 911 | 986 | 210,000 | 1,972 |
| 2017-05-19 | 892 | 900 | 880 | 898 | 81,000 | 1,796 |
| 2017-05-18 | 869 | 892 | 865 | 892 | 118,000 | 1,784 |
| 2017-05-17 | 889 | 899 | 887 | 898 | 148,000 | 1,796 |
| 2017-05-16 | 840 | 903 | 831 | 884 | 184,000 | 1,768 |
| 2017-05-15 | 810 | 836 | 797 | 834 | 206,000 | 1,668 |
| 2017-05-12 | 780 | 780 | 758 | 771 | 62,000 | 1,542 |
| 2017-05-11 | 778 | 786 | 777 | 780 | 51,000 | 1,560 |
| 2017-05-10 | 798 | 800 | 774 | 777 | 59,000 | 1,554 |
| 2017-05-09 | 800 | 803 | 792 | 798 | 78,000 | 1,596 |
| 2017-05-08 | 779 | 810 | 772 | 804 | 155,000 | 1,608 |
| 2017-05-02 | 756 | 757 | 748 | 756 | 25,000 | 1,512 |
| 2017-05-01 | 731 | 750 | 731 | 750 | 35,000 | 1,500 |
| 2017-04-28 | 747 | 747 | 727 | 731 | 52,000 | 1,462 |
| 2017-04-27 | 736 | 748 | 731 | 747 | 31,000 | 1,494 |
| 2017-04-26 | 738 | 744 | 723 | 742 | 81,000 | 1,484 |
| 2017-04-25 | 734 | 744 | 734 | 738 | 52,000 | 1,476 |
| 2017-04-24 | 744 | 744 | 731 | 734 | 40,000 | 1,468 |
| 2017-04-21 | 732 | 736 | 724 | 730 | 59,000 | 1,460 |
| 2017-04-20 | 714 | 724 | 714 | 718 | 26,000 | 1,436 |
| 2017-04-19 | 708 | 723 | 708 | 712 | 46,000 | 1,424 |
| 2017-04-18 | 714 | 727 | 708 | 711 | 54,000 | 1,422 |
| 2017-04-17 | 693 | 703 | 693 | 703 | 59,000 | 1,406 |
| 2017-04-14 | 705 | 708 | 685 | 693 | 76,000 | 1,386 |
| 2017-04-13 | 700 | 713 | 681 | 709 | 107,000 | 1,418 |
| 2017-04-12 | 729 | 729 | 699 | 702 | 181,000 | 1,404 |
| 2017-04-11 | 737 | 738 | 724 | 726 | 34,000 | 1,452 |
| 2017-04-10 | 739 | 750 | 737 | 737 | 44,000 | 1,474 |
| 2017-04-07 | 739 | 745 | 731 | 734 | 63,000 | 1,468 |
| 2017-04-06 | 758 | 758 | 721 | 734 | 87,000 | 1,468 |
| 2017-04-05 | 772 | 776 | 752 | 753 | 95,000 | 1,506 |
| 2017-04-04 | 784 | 789 | 771 | 780 | 68,000 | 1,560 |
| 2017-04-03 | 765 | 783 | 760 | 779 | 78,000 | 1,558 |
| 2017-03-31 | 809 | 809 | 750 | 757 | 87,000 | 1,514 |
| 2017-03-30 | 774 | 803 | 774 | 798 | 107,000 | 1,596 |
| 2017-03-29 | 775 | 777 | 766 | 777 | 51,000 | 1,554 |
| 2017-03-28 | 761 | 780 | 761 | 778 | 76,000 | 1,556 |
| 2017-03-27 | 767 | 776 | 760 | 760 | 62,000 | 1,520 |
| 2017-03-24 | 739 | 780 | 739 | 776 | 88,000 | 1,552 |
| 2017-03-23 | 734 | 741 | 731 | 740 | 33,000 | 1,480 |
| 2017-03-22 | 762 | 762 | 734 | 741 | 89,000 | 1,482 |
| 2017-03-21 | 742 | 768 | 742 | 766 | 88,000 | 1,532 |
| 2017-03-17 | 743 | 744 | 733 | 740 | 47,000 | 1,480 |
| 2017-03-16 | 737 | 740 | 734 | 740 | 25,000 | 1,480 |
| 2017-03-15 | 747 | 747 | 732 | 744 | 42,000 | 1,488 |
| 2017-03-14 | 751 | 751 | 742 | 748 | 47,000 | 1,496 |
| 2017-03-13 | 771 | 771 | 743 | 747 | 48,000 | 1,494 |
| 2017-03-10 | 774 | 775 | 753 | 765 | 109,000 | 1,530 |
| 2017-03-09 | 730 | 768 | 727 | 767 | 116,000 | 1,534 |
| 2017-03-08 | 725 | 727 | 717 | 725 | 40,000 | 1,450 |
| 2017-03-07 | 718 | 725 | 717 | 725 | 28,000 | 1,450 |
| 2017-03-06 | 721 | 728 | 705 | 725 | 47,000 | 1,450 |
| 2017-03-03 | 722 | 729 | 719 | 721 | 38,000 | 1,442 |
| 2017-03-02 | 706 | 730 | 706 | 728 | 65,000 | 1,456 |
| 2017-03-01 | 694 | 705 | 691 | 703 | 40,000 | 1,406 |
| 2017-02-28 | 688 | 698 | 688 | 693 | 39,000 | 1,386 |
| 2017-02-27 | 695 | 695 | 682 | 683 | 43,000 | 1,366 |
| 2017-02-24 | 710 | 710 | 693 | 698 | 53,000 | 1,396 |
| 2017-02-23 | 721 | 721 | 707 | 710 | 49,000 | 1,420 |
| 2017-02-22 | 731 | 731 | 712 | 719 | 63,000 | 1,438 |
| 2017-02-21 | 729 | 738 | 728 | 733 | 49,000 | 1,466 |
| 2017-02-20 | 728 | 730 | 720 | 725 | 44,000 | 1,450 |
| 2017-02-17 | 721 | 724 | 711 | 724 | 25,000 | 1,448 |
| 2017-02-16 | 726 | 726 | 713 | 720 | 40,000 | 1,440 |
| 2017-02-15 | 728 | 730 | 724 | 727 | 26,000 | 1,454 |
| 2017-02-14 | 734 | 738 | 725 | 726 | 38,000 | 1,452 |
| 2017-02-13 | 750 | 751 | 729 | 734 | 59,000 | 1,468 |
| 2017-02-10 | 747 | 755 | 737 | 748 | 166,000 | 1,496 |
| 2017-02-09 | 708 | 749 | 704 | 748 | 244,000 | 1,496 |
| 2017-02-08 | 671 | 688 | 671 | 688 | 44,000 | 1,376 |
| 2017-02-07 | 667 | 670 | 656 | 664 | 69,000 | 1,328 |
| 2017-02-06 | 680 | 681 | 665 | 670 | 58,000 | 1,340 |
| 2017-02-03 | 686 | 692 | 677 | 681 | 61,000 | 1,362 |
| 2017-02-02 | 706 | 706 | 686 | 688 | 32,000 | 1,376 |
| 2017-02-01 | 701 | 711 | 696 | 706 | 48,000 | 1,412 |
| 2017-01-31 | 687 | 714 | 686 | 710 | 68,000 | 1,420 |
| 2017-01-30 | 711 | 719 | 693 | 697 | 61,000 | 1,394 |
| 2017-01-27 | 736 | 740 | 711 | 719 | 76,000 | 1,438 |
| 2017-01-26 | 723 | 741 | 723 | 731 | 70,000 | 1,462 |
| 2017-01-25 | 692 | 725 | 692 | 722 | 79,000 | 1,444 |
| 2017-01-24 | 669 | 683 | 669 | 680 | 54,000 | 1,360 |
| 2017-01-23 | 687 | 687 | 672 | 672 | 46,000 | 1,344 |
| 2017-01-20 | 695 | 695 | 683 | 687 | 60,000 | 1,374 |
| 2017-01-19 | 695 | 705 | 690 | 697 | 39,000 | 1,394 |
| 2017-01-18 | 683 | 693 | 678 | 690 | 59,000 | 1,380 |
| 2017-01-17 | 700 | 700 | 690 | 691 | 55,000 | 1,382 |
| 2017-01-16 | 716 | 716 | 681 | 697 | 85,000 | 1,394 |
| 2017-01-13 | 695 | 717 | 694 | 716 | 90,000 | 1,432 |
| 2017-01-12 | 694 | 702 | 683 | 699 | 114,000 | 1,398 |
| 2017-01-11 | 685 | 700 | 682 | 693 | 96,000 | 1,386 |
| 2017-01-10 | 675 | 688 | 675 | 685 | 102,000 | 1,370 |
| 2017-01-06 | 657 | 672 | 656 | 670 | 58,000 | 1,340 |
| 2017-01-05 | 654 | 660 | 652 | 657 | 55,000 | 1,314 |
| 2017-01-04 | 641 | 654 | 640 | 648 | 58,000 | 1,296 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1986-11-26]1株→1.2株 [1985-11-27]1株→1.15株
