4043 (株)トクヤマ 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 | 3,640 | 3,685 | 3,625 | 3,670 | 261,200 | 3,670 |
| 2017-12-28 | 3,670 | 3,720 | 3,650 | 3,655 | 402,100 | 3,655 |
| 2017-12-27 | 3,610 | 3,645 | 3,565 | 3,640 | 405,800 | 3,640 |
| 2017-12-26 | 3,550 | 3,610 | 3,540 | 3,555 | 337,200 | 3,555 |
| 2017-12-25 | 3,590 | 3,595 | 3,540 | 3,575 | 178,500 | 3,575 |
| 2017-12-22 | 3,590 | 3,615 | 3,540 | 3,570 | 357,400 | 3,570 |
| 2017-12-21 | 3,530 | 3,595 | 3,510 | 3,570 | 341,400 | 3,570 |
| 2017-12-20 | 3,430 | 3,540 | 3,430 | 3,525 | 399,200 | 3,525 |
| 2017-12-19 | 3,495 | 3,515 | 3,425 | 3,440 | 326,000 | 3,440 |
| 2017-12-18 | 3,430 | 3,490 | 3,405 | 3,475 | 626,300 | 3,475 |
| 2017-12-15 | 3,405 | 3,440 | 3,370 | 3,405 | 356,900 | 3,405 |
| 2017-12-14 | 3,365 | 3,470 | 3,360 | 3,435 | 402,800 | 3,435 |
| 2017-12-13 | 3,420 | 3,435 | 3,370 | 3,390 | 391,900 | 3,390 |
| 2017-12-12 | 3,440 | 3,475 | 3,400 | 3,415 | 346,900 | 3,415 |
| 2017-12-11 | 3,460 | 3,460 | 3,395 | 3,425 | 407,800 | 3,425 |
| 2017-12-08 | 3,365 | 3,450 | 3,365 | 3,435 | 724,400 | 3,435 |
| 2017-12-07 | 3,330 | 3,390 | 3,310 | 3,350 | 486,500 | 3,350 |
| 2017-12-06 | 3,300 | 3,420 | 3,285 | 3,315 | 1,016,400 | 3,315 |
| 2017-12-05 | 3,330 | 3,360 | 3,290 | 3,330 | 701,400 | 3,330 |
| 2017-12-04 | 3,405 | 3,455 | 3,400 | 3,400 | 497,100 | 3,400 |
| 2017-12-01 | 3,445 | 3,475 | 3,395 | 3,435 | 472,800 | 3,435 |
| 2017-11-30 | 3,435 | 3,465 | 3,360 | 3,435 | 666,600 | 3,435 |
| 2017-11-29 | 3,520 | 3,565 | 3,435 | 3,450 | 725,400 | 3,450 |
| 2017-11-28 | 3,695 | 3,695 | 3,435 | 3,460 | 1,601,400 | 3,460 |
| 2017-11-27 | 3,800 | 3,820 | 3,715 | 3,765 | 458,000 | 3,765 |
| 2017-11-24 | 3,720 | 3,785 | 3,700 | 3,775 | 336,800 | 3,775 |
| 2017-11-22 | 3,830 | 3,880 | 3,740 | 3,775 | 564,900 | 3,775 |
| 2017-11-21 | 3,600 | 3,790 | 3,590 | 3,740 | 902,000 | 3,740 |
| 2017-11-20 | 3,555 | 3,585 | 3,500 | 3,570 | 483,200 | 3,570 |
| 2017-11-17 | 3,565 | 3,580 | 3,495 | 3,555 | 787,300 | 3,555 |
| 2017-11-16 | 3,450 | 3,605 | 3,430 | 3,590 | 545,200 | 3,590 |
| 2017-11-15 | 3,630 | 3,630 | 3,490 | 3,490 | 573,400 | 3,490 |
| 2017-11-13 | 3,570 | 3,570 | 3,510 | 3,530 | 416,500 | 3,530 |
| 2017-11-10 | 3,455 | 3,610 | 3,455 | 3,575 | 741,500 | 3,575 |
| 2017-11-09 | 3,560 | 3,650 | 3,465 | 3,520 | 963,000 | 3,520 |
| 2017-11-08 | 3,460 | 3,585 | 3,450 | 3,540 | 757,500 | 3,540 |
| 2017-11-07 | 3,460 | 3,530 | 3,410 | 3,475 | 1,056,100 | 3,475 |
| 2017-11-06 | 3,400 | 3,550 | 3,395 | 3,505 | 947,200 | 3,505 |
| 2017-11-02 | 3,295 | 3,400 | 3,260 | 3,385 | 1,078,400 | 3,385 |
| 2017-11-01 | 3,195 | 3,305 | 3,175 | 3,260 | 865,400 | 3,260 |
| 2017-10-31 | 3,095 | 3,240 | 3,095 | 3,205 | 1,386,000 | 3,205 |
| 2017-10-30 | 2,917 | 3,255 | 2,893 | 3,125 | 2,389,200 | 3,125 |
| 2017-10-27 | 2,875 | 2,945 | 2,700 | 2,875 | 2,817,200 | 2,875 |
| 2017-10-26 | 2,804 | 2,857 | 2,785 | 2,834 | 1,010,000 | 2,834 |
| 2017-10-25 | 2,749 | 2,878 | 2,743 | 2,837 | 1,650,900 | 2,837 |
| 2017-10-24 | 2,662 | 2,731 | 2,653 | 2,731 | 843,800 | 2,731 |
| 2017-10-23 | 2,649 | 2,681 | 2,626 | 2,678 | 878,000 | 2,678 |
| 2017-10-20 | 2,576 | 2,622 | 2,574 | 2,617 | 484,000 | 2,617 |
| 2017-10-19 | 2,607 | 2,624 | 2,575 | 2,589 | 349,300 | 2,589 |
| 2017-10-18 | 2,614 | 2,616 | 2,563 | 2,595 | 353,700 | 2,595 |
| 2017-10-17 | 2,600 | 2,626 | 2,584 | 2,603 | 479,800 | 2,603 |
| 2017-10-16 | 2,570 | 2,592 | 2,548 | 2,584 | 553,100 | 2,584 |
| 2017-10-13 | 2,581 | 2,610 | 2,508 | 2,558 | 1,502,900 | 2,558 |
| 2017-10-12 | 2,633 | 2,643 | 2,598 | 2,607 | 669,700 | 2,607 |
| 2017-10-11 | 2,700 | 2,700 | 2,621 | 2,624 | 794,300 | 2,624 |
| 2017-10-10 | 2,649 | 2,719 | 2,629 | 2,716 | 772,100 | 2,716 |
| 2017-10-06 | 2,650 | 2,669 | 2,642 | 2,650 | 521,500 | 2,650 |
| 2017-10-05 | 2,660 | 2,672 | 2,632 | 2,639 | 428,900 | 2,639 |
| 2017-10-04 | 2,675 | 2,710 | 2,663 | 2,667 | 652,000 | 2,667 |
| 2017-10-03 | 2,659 | 2,683 | 2,632 | 2,668 | 455,300 | 2,668 |
| 2017-10-02 | 2,650 | 2,668 | 2,618 | 2,625 | 532,700 | 2,625 |
| 2017-09-29 | 2,668 | 2,700 | 2,650 | 2,663 | 788,800 | 2,663 |
| 2017-09-28 | 2,672 | 2,680 | 2,640 | 2,674 | 950,900 | 2,674 |
| 2017-09-27 | 2,649 | 2,672 | 2,633 | 2,656 | 697,200 | 2,656 |
| 2017-09-26 | 521 | 529 | 519 | 525 | 2,840,000 | 2,625 |
| 2017-09-25 | 519 | 526 | 519 | 525 | 2,587,000 | 2,625 |
| 2017-09-22 | 523 | 523 | 509 | 518 | 3,518,000 | 2,590 |
| 2017-09-21 | 516 | 525 | 510 | 520 | 4,591,000 | 2,600 |
| 2017-09-20 | 518 | 518 | 505 | 510 | 3,385,000 | 2,550 |
| 2017-09-19 | 521 | 522 | 516 | 519 | 2,670,000 | 2,595 |
| 2017-09-15 | 503 | 517 | 502 | 517 | 2,826,000 | 2,585 |
| 2017-09-14 | 515 | 515 | 505 | 508 | 2,781,000 | 2,540 |
| 2017-09-13 | 514 | 526 | 511 | 512 | 6,349,000 | 2,560 |
| 2017-09-12 | 510 | 515 | 505 | 508 | 3,197,000 | 2,540 |
| 2017-09-11 | 505 | 509 | 500 | 506 | 3,672,000 | 2,530 |
| 2017-09-08 | 497 | 505 | 493 | 496 | 4,817,000 | 2,480 |
| 2017-09-07 | 487 | 507 | 486 | 499 | 7,798,000 | 2,495 |
| 2017-09-06 | 460 | 481 | 459 | 481 | 4,401,000 | 2,405 |
| 2017-09-05 | 476 | 477 | 463 | 465 | 3,532,000 | 2,325 |
| 2017-09-04 | 485 | 486 | 475 | 477 | 3,723,000 | 2,385 |
| 2017-09-01 | 487 | 488 | 479 | 487 | 3,134,000 | 2,435 |
| 2017-08-31 | 487 | 493 | 484 | 486 | 3,126,000 | 2,430 |
| 2017-08-30 | 488 | 491 | 480 | 485 | 3,056,000 | 2,425 |
| 2017-08-29 | 492 | 492 | 478 | 484 | 5,130,000 | 2,420 |
| 2017-08-28 | 494 | 498 | 489 | 495 | 3,513,000 | 2,475 |
| 2017-08-25 | 487 | 509 | 485 | 500 | 9,332,000 | 2,500 |
| 2017-08-24 | 479 | 491 | 477 | 484 | 5,508,000 | 2,420 |
| 2017-08-23 | 493 | 497 | 481 | 484 | 7,696,000 | 2,420 |
| 2017-08-22 | 481 | 495 | 481 | 491 | 8,279,000 | 2,455 |
| 2017-08-21 | 473 | 489 | 468 | 482 | 7,268,000 | 2,410 |
| 2017-08-18 | 469 | 477 | 468 | 471 | 4,023,000 | 2,355 |
| 2017-08-17 | 476 | 480 | 470 | 476 | 6,377,000 | 2,380 |
| 2017-08-16 | 471 | 482 | 470 | 476 | 10,136,000 | 2,380 |
| 2017-08-15 | 458 | 471 | 455 | 465 | 4,458,000 | 2,325 |
| 2017-08-14 | 451 | 457 | 451 | 454 | 4,009,000 | 2,270 |
| 2017-08-10 | 470 | 471 | 455 | 461 | 6,348,000 | 2,305 |
| 2017-08-09 | 460 | 461 | 449 | 454 | 4,098,000 | 2,270 |
| 2017-08-08 | 470 | 477 | 461 | 462 | 3,803,000 | 2,310 |
| 2017-08-07 | 475 | 477 | 458 | 466 | 6,150,000 | 2,330 |
| 2017-08-04 | 483 | 484 | 468 | 471 | 7,841,000 | 2,355 |
| 2017-08-03 | 497 | 499 | 486 | 489 | 5,433,000 | 2,445 |
| 2017-08-02 | 506 | 507 | 499 | 503 | 4,445,000 | 2,515 |
| 2017-08-01 | 502 | 511 | 492 | 508 | 6,444,000 | 2,540 |
| 2017-07-31 | 512 | 517 | 502 | 503 | 6,219,000 | 2,515 |
| 2017-07-28 | 543 | 543 | 505 | 523 | 8,049,000 | 2,615 |
| 2017-07-27 | 558 | 558 | 544 | 545 | 4,838,000 | 2,725 |
| 2017-07-26 | 557 | 571 | 555 | 556 | 5,032,000 | 2,780 |
| 2017-07-25 | 557 | 559 | 551 | 553 | 2,841,000 | 2,765 |
| 2017-07-24 | 569 | 570 | 553 | 555 | 3,781,000 | 2,775 |
| 2017-07-21 | 553 | 577 | 552 | 571 | 7,194,000 | 2,855 |
| 2017-07-20 | 556 | 557 | 548 | 553 | 3,873,000 | 2,765 |
| 2017-07-19 | 555 | 561 | 553 | 556 | 1,839,000 | 2,780 |
| 2017-07-18 | 558 | 566 | 556 | 558 | 2,969,000 | 2,790 |
| 2017-07-14 | 558 | 562 | 553 | 559 | 3,414,000 | 2,795 |
| 2017-07-13 | 555 | 557 | 550 | 554 | 2,340,000 | 2,770 |
| 2017-07-12 | 558 | 558 | 551 | 552 | 3,039,000 | 2,760 |
| 2017-07-11 | 557 | 565 | 555 | 561 | 3,996,000 | 2,805 |
| 2017-07-10 | 555 | 558 | 549 | 554 | 2,307,000 | 2,770 |
| 2017-07-07 | 546 | 555 | 543 | 550 | 2,810,000 | 2,750 |
| 2017-07-06 | 548 | 561 | 545 | 552 | 7,196,000 | 2,760 |
| 2017-07-05 | 538 | 548 | 537 | 547 | 2,531,000 | 2,735 |
| 2017-07-04 | 554 | 555 | 538 | 539 | 3,352,000 | 2,695 |
| 2017-07-03 | 543 | 548 | 536 | 548 | 2,363,000 | 2,740 |
| 2017-06-30 | 541 | 543 | 532 | 541 | 4,633,000 | 2,705 |
| 2017-06-29 | 553 | 554 | 541 | 545 | 3,677,000 | 2,725 |
| 2017-06-28 | 542 | 556 | 540 | 549 | 8,907,000 | 2,745 |
| 2017-06-27 | 509 | 548 | 505 | 543 | 16,739,000 | 2,715 |
| 2017-06-26 | 495 | 498 | 491 | 495 | 2,263,000 | 2,475 |
| 2017-06-23 | 507 | 510 | 497 | 498 | 2,902,000 | 2,490 |
| 2017-06-22 | 516 | 516 | 508 | 509 | 2,434,000 | 2,545 |
| 2017-06-21 | 507 | 519 | 504 | 516 | 3,288,000 | 2,580 |
| 2017-06-20 | 510 | 514 | 506 | 507 | 3,251,000 | 2,535 |
| 2017-06-19 | 500 | 506 | 497 | 504 | 1,755,000 | 2,520 |
| 2017-06-16 | 497 | 506 | 497 | 500 | 2,699,000 | 2,500 |
| 2017-06-15 | 503 | 504 | 492 | 499 | 3,641,000 | 2,495 |
| 2017-06-14 | 510 | 511 | 504 | 507 | 2,125,000 | 2,535 |
| 2017-06-13 | 518 | 519 | 510 | 510 | 2,836,000 | 2,550 |
| 2017-06-12 | 515 | 532 | 514 | 522 | 4,641,000 | 2,610 |
| 2017-06-09 | 513 | 518 | 511 | 512 | 3,617,000 | 2,560 |
| 2017-06-08 | 520 | 521 | 512 | 513 | 3,011,000 | 2,565 |
| 2017-06-07 | 516 | 525 | 515 | 520 | 4,433,000 | 2,600 |
| 2017-06-06 | 513 | 520 | 513 | 514 | 3,343,000 | 2,570 |
| 2017-06-05 | 512 | 520 | 509 | 516 | 4,286,000 | 2,580 |
| 2017-06-02 | 497 | 515 | 493 | 514 | 7,129,000 | 2,570 |
| 2017-06-01 | 494 | 501 | 489 | 492 | 5,704,000 | 2,460 |
| 2017-05-31 | 478 | 492 | 478 | 490 | 4,695,000 | 2,450 |
| 2017-05-30 | 477 | 485 | 475 | 481 | 3,278,000 | 2,405 |
| 2017-05-29 | 484 | 485 | 478 | 479 | 2,680,000 | 2,395 |
| 2017-05-26 | 489 | 491 | 483 | 484 | 4,400,000 | 2,420 |
| 2017-05-25 | 500 | 500 | 488 | 492 | 5,785,000 | 2,460 |
| 2017-05-24 | 496 | 499 | 491 | 497 | 3,065,000 | 2,485 |
| 2017-05-23 | 502 | 505 | 489 | 490 | 4,255,000 | 2,450 |
| 2017-05-22 | 506 | 511 | 497 | 501 | 4,817,000 | 2,505 |
| 2017-05-19 | 490 | 500 | 485 | 500 | 5,889,000 | 2,500 |
| 2017-05-18 | 493 | 499 | 487 | 487 | 5,403,000 | 2,435 |
| 2017-05-17 | 515 | 515 | 502 | 503 | 4,848,000 | 2,515 |
| 2017-05-16 | 520 | 528 | 515 | 518 | 4,606,000 | 2,590 |
| 2017-05-15 | 516 | 518 | 506 | 516 | 6,090,000 | 2,580 |
| 2017-05-12 | 530 | 532 | 516 | 521 | 6,542,000 | 2,605 |
| 2017-05-11 | 531 | 536 | 526 | 531 | 4,615,000 | 2,655 |
| 2017-05-10 | 540 | 540 | 528 | 533 | 7,389,000 | 2,665 |
| 2017-05-09 | 549 | 551 | 537 | 538 | 6,209,000 | 2,690 |
| 2017-05-08 | 561 | 563 | 547 | 552 | 7,055,000 | 2,760 |
| 2017-05-02 | 578 | 578 | 553 | 554 | 10,178,000 | 2,770 |
| 2017-05-01 | 552 | 598 | 551 | 584 | 16,043,000 | 2,920 |
| 2017-04-28 | 535 | 564 | 510 | 549 | 18,512,000 | 2,745 |
| 2017-04-27 | 539 | 543 | 526 | 541 | 12,786,000 | 2,705 |
| 2017-04-26 | 493 | 502 | 491 | 501 | 5,969,000 | 2,505 |
| 2017-04-25 | 480 | 485 | 474 | 485 | 6,264,000 | 2,425 |
| 2017-04-24 | 487 | 490 | 474 | 479 | 4,258,000 | 2,395 |
| 2017-04-21 | 482 | 482 | 475 | 480 | 3,453,000 | 2,400 |
| 2017-04-20 | 478 | 484 | 473 | 474 | 3,654,000 | 2,370 |
| 2017-04-19 | 475 | 485 | 473 | 481 | 4,247,000 | 2,405 |
| 2017-04-18 | 479 | 488 | 472 | 479 | 4,719,000 | 2,395 |
| 2017-04-17 | 482 | 483 | 465 | 472 | 6,360,000 | 2,360 |
| 2017-04-14 | 488 | 494 | 479 | 488 | 4,718,000 | 2,440 |
| 2017-04-13 | 477 | 486 | 473 | 485 | 5,376,000 | 2,425 |
| 2017-04-12 | 487 | 493 | 485 | 488 | 4,008,000 | 2,440 |
| 2017-04-11 | 500 | 504 | 492 | 494 | 3,944,000 | 2,470 |
| 2017-04-10 | 496 | 505 | 494 | 503 | 5,877,000 | 2,515 |
| 2017-04-07 | 495 | 497 | 482 | 493 | 6,498,000 | 2,465 |
| 2017-04-06 | 503 | 507 | 489 | 490 | 6,091,000 | 2,450 |
| 2017-04-05 | 515 | 520 | 503 | 506 | 7,598,000 | 2,530 |
| 2017-04-04 | 535 | 536 | 504 | 509 | 9,250,000 | 2,545 |
| 2017-04-03 | 531 | 537 | 525 | 531 | 5,482,000 | 2,655 |
| 2017-03-31 | 562 | 562 | 535 | 538 | 8,777,000 | 2,690 |
| 2017-03-30 | 568 | 572 | 558 | 558 | 6,052,000 | 2,790 |
| 2017-03-29 | 550 | 573 | 549 | 570 | 11,930,000 | 2,850 |
| 2017-03-28 | 529 | 544 | 525 | 543 | 4,901,000 | 2,715 |
| 2017-03-27 | 521 | 527 | 518 | 527 | 4,056,000 | 2,635 |
| 2017-03-24 | 517 | 534 | 517 | 525 | 5,001,000 | 2,625 |
| 2017-03-23 | 521 | 528 | 518 | 519 | 4,039,000 | 2,595 |
| 2017-03-22 | 534 | 536 | 521 | 521 | 5,797,000 | 2,605 |
| 2017-03-21 | 543 | 548 | 539 | 547 | 2,759,000 | 2,735 |
| 2017-03-17 | 550 | 555 | 544 | 544 | 5,205,000 | 2,720 |
| 2017-03-16 | 537 | 555 | 537 | 549 | 4,861,000 | 2,745 |
| 2017-03-15 | 549 | 552 | 537 | 539 | 3,000,000 | 2,695 |
| 2017-03-14 | 549 | 560 | 548 | 553 | 3,083,000 | 2,765 |
| 2017-03-13 | 543 | 548 | 540 | 546 | 2,149,000 | 2,730 |
| 2017-03-10 | 548 | 548 | 539 | 546 | 3,939,000 | 2,730 |
| 2017-03-09 | 548 | 549 | 540 | 544 | 2,502,000 | 2,720 |
| 2017-03-08 | 547 | 553 | 536 | 545 | 4,118,000 | 2,725 |
| 2017-03-07 | 556 | 559 | 543 | 544 | 3,880,000 | 2,720 |
| 2017-03-06 | 547 | 565 | 546 | 560 | 6,005,000 | 2,800 |
| 2017-03-03 | 543 | 552 | 541 | 548 | 4,582,000 | 2,740 |
| 2017-03-02 | 561 | 563 | 547 | 550 | 6,215,000 | 2,750 |
| 2017-03-01 | 536 | 551 | 536 | 549 | 5,164,000 | 2,745 |
| 2017-02-28 | 537 | 549 | 535 | 538 | 5,246,000 | 2,690 |
| 2017-02-27 | 540 | 543 | 533 | 534 | 5,405,000 | 2,670 |
| 2017-02-24 | 560 | 560 | 543 | 547 | 5,899,000 | 2,735 |
| 2017-02-23 | 579 | 579 | 557 | 562 | 6,278,000 | 2,810 |
| 2017-02-22 | 573 | 584 | 570 | 577 | 5,231,000 | 2,885 |
| 2017-02-21 | 570 | 572 | 562 | 568 | 3,327,000 | 2,840 |
| 2017-02-20 | 581 | 581 | 565 | 573 | 5,812,000 | 2,865 |
| 2017-02-17 | 576 | 591 | 575 | 581 | 5,884,000 | 2,905 |
| 2017-02-16 | 579 | 586 | 571 | 576 | 7,588,000 | 2,880 |
| 2017-02-15 | 562 | 582 | 561 | 573 | 9,088,000 | 2,865 |
| 2017-02-14 | 560 | 574 | 556 | 557 | 6,232,000 | 2,785 |
| 2017-02-13 | 553 | 561 | 549 | 557 | 5,147,000 | 2,785 |
| 2017-02-10 | 560 | 561 | 545 | 546 | 6,439,000 | 2,730 |
| 2017-02-09 | 538 | 565 | 535 | 556 | 9,520,000 | 2,780 |
| 2017-02-08 | 534 | 541 | 531 | 538 | 3,445,000 | 2,690 |
| 2017-02-07 | 534 | 538 | 520 | 534 | 4,113,000 | 2,670 |
| 2017-02-06 | 540 | 541 | 531 | 534 | 4,433,000 | 2,670 |
| 2017-02-03 | 534 | 540 | 527 | 535 | 5,513,000 | 2,675 |
| 2017-02-02 | 547 | 553 | 528 | 531 | 9,454,000 | 2,655 |
| 2017-02-01 | 523 | 550 | 518 | 543 | 13,243,000 | 2,715 |
| 2017-01-31 | 498 | 515 | 498 | 506 | 5,719,000 | 2,530 |
| 2017-01-30 | 505 | 508 | 500 | 503 | 2,696,000 | 2,515 |
| 2017-01-27 | 517 | 517 | 496 | 507 | 7,769,000 | 2,535 |
| 2017-01-26 | 518 | 526 | 510 | 518 | 9,634,000 | 2,590 |
| 2017-01-25 | 480 | 522 | 478 | 515 | 21,110,000 | 2,575 |
| 2017-01-24 | 477 | 480 | 468 | 472 | 4,413,000 | 2,360 |
| 2017-01-23 | 477 | 489 | 475 | 481 | 4,766,000 | 2,405 |
| 2017-01-20 | 472 | 484 | 468 | 479 | 5,930,000 | 2,395 |
| 2017-01-19 | 473 | 474 | 463 | 471 | 3,173,000 | 2,355 |
| 2017-01-18 | 466 | 476 | 456 | 467 | 4,382,000 | 2,335 |
| 2017-01-17 | 456 | 475 | 453 | 464 | 10,394,000 | 2,320 |
| 2017-01-16 | 454 | 456 | 448 | 453 | 2,173,000 | 2,265 |
| 2017-01-13 | 462 | 463 | 451 | 454 | 3,399,000 | 2,270 |
| 2017-01-12 | 451 | 468 | 448 | 464 | 6,935,000 | 2,320 |
| 2017-01-11 | 438 | 453 | 437 | 451 | 3,979,000 | 2,255 |
| 2017-01-10 | 445 | 445 | 434 | 437 | 4,869,000 | 2,185 |
| 2017-01-06 | 446 | 449 | 444 | 446 | 2,650,000 | 2,230 |
| 2017-01-05 | 459 | 461 | 447 | 451 | 3,753,000 | 2,255 |
| 2017-01-04 | 449 | 459 | 447 | 454 | 4,657,000 | 2,270 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株
