4061 デンカ(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 | 4,500 | 4,550 | 4,500 | 4,515 | 200,800 | 4,515 |
| 2017-12-28 | 4,505 | 4,535 | 4,480 | 4,495 | 269,100 | 4,495 |
| 2017-12-27 | 4,550 | 4,550 | 4,500 | 4,535 | 273,000 | 4,535 |
| 2017-12-26 | 4,535 | 4,600 | 4,535 | 4,580 | 385,300 | 4,580 |
| 2017-12-25 | 4,490 | 4,535 | 4,475 | 4,520 | 236,300 | 4,520 |
| 2017-12-22 | 4,480 | 4,520 | 4,465 | 4,500 | 379,800 | 4,500 |
| 2017-12-21 | 4,395 | 4,470 | 4,365 | 4,465 | 310,800 | 4,465 |
| 2017-12-20 | 4,345 | 4,420 | 4,340 | 4,405 | 383,600 | 4,405 |
| 2017-12-19 | 4,340 | 4,385 | 4,310 | 4,355 | 407,700 | 4,355 |
| 2017-12-18 | 4,300 | 4,360 | 4,270 | 4,350 | 457,400 | 4,350 |
| 2017-12-15 | 4,245 | 4,295 | 4,230 | 4,245 | 463,600 | 4,245 |
| 2017-12-14 | 4,270 | 4,290 | 4,245 | 4,270 | 232,700 | 4,270 |
| 2017-12-13 | 4,380 | 4,385 | 4,240 | 4,255 | 480,700 | 4,255 |
| 2017-12-12 | 4,340 | 4,345 | 4,260 | 4,265 | 416,200 | 4,265 |
| 2017-12-11 | 4,270 | 4,295 | 4,260 | 4,285 | 297,600 | 4,285 |
| 2017-12-08 | 4,265 | 4,325 | 4,260 | 4,270 | 651,400 | 4,270 |
| 2017-12-07 | 4,175 | 4,245 | 4,150 | 4,225 | 342,000 | 4,225 |
| 2017-12-06 | 4,225 | 4,245 | 4,130 | 4,155 | 463,400 | 4,155 |
| 2017-12-05 | 4,180 | 4,260 | 4,175 | 4,255 | 301,000 | 4,255 |
| 2017-12-04 | 4,250 | 4,320 | 4,200 | 4,210 | 480,300 | 4,210 |
| 2017-12-01 | 4,175 | 4,215 | 4,135 | 4,180 | 357,700 | 4,180 |
| 2017-11-30 | 4,135 | 4,155 | 4,100 | 4,130 | 499,000 | 4,130 |
| 2017-11-29 | 4,090 | 4,125 | 4,065 | 4,100 | 226,300 | 4,100 |
| 2017-11-28 | 4,085 | 4,120 | 4,060 | 4,065 | 243,600 | 4,065 |
| 2017-11-27 | 4,185 | 4,195 | 4,095 | 4,105 | 392,100 | 4,105 |
| 2017-11-24 | 4,100 | 4,145 | 4,085 | 4,140 | 259,900 | 4,140 |
| 2017-11-22 | 4,215 | 4,215 | 4,140 | 4,165 | 568,900 | 4,165 |
| 2017-11-21 | 4,100 | 4,200 | 4,100 | 4,145 | 522,800 | 4,145 |
| 2017-11-20 | 3,910 | 4,065 | 3,895 | 4,055 | 644,500 | 4,055 |
| 2017-11-17 | 3,930 | 4,000 | 3,870 | 3,890 | 599,700 | 3,890 |
| 2017-11-16 | 3,715 | 3,915 | 3,715 | 3,885 | 809,200 | 3,885 |
| 2017-11-15 | 3,815 | 3,820 | 3,715 | 3,725 | 452,200 | 3,725 |
| 2017-11-13 | 3,920 | 3,955 | 3,910 | 3,915 | 356,600 | 3,915 |
| 2017-11-10 | 3,940 | 3,995 | 3,905 | 3,930 | 523,200 | 3,930 |
| 2017-11-09 | 3,920 | 4,140 | 3,905 | 3,985 | 1,068,200 | 3,985 |
| 2017-11-08 | 3,895 | 3,940 | 3,740 | 3,830 | 1,089,100 | 3,830 |
| 2017-11-07 | 3,815 | 3,910 | 3,800 | 3,895 | 241,800 | 3,895 |
| 2017-11-06 | 3,905 | 3,910 | 3,845 | 3,850 | 219,300 | 3,850 |
| 2017-11-02 | 3,830 | 3,865 | 3,800 | 3,860 | 305,500 | 3,860 |
| 2017-11-01 | 3,795 | 3,840 | 3,775 | 3,795 | 350,100 | 3,795 |
| 2017-10-31 | 3,745 | 3,795 | 3,730 | 3,765 | 347,300 | 3,765 |
| 2017-10-30 | 3,790 | 3,820 | 3,725 | 3,790 | 779,100 | 3,790 |
| 2017-10-27 | 3,870 | 3,870 | 3,805 | 3,825 | 273,000 | 3,825 |
| 2017-10-26 | 3,780 | 3,810 | 3,755 | 3,800 | 289,100 | 3,800 |
| 2017-10-25 | 3,750 | 3,825 | 3,745 | 3,775 | 453,000 | 3,775 |
| 2017-10-24 | 3,700 | 3,720 | 3,660 | 3,710 | 532,200 | 3,710 |
| 2017-10-23 | 3,725 | 3,760 | 3,700 | 3,740 | 450,600 | 3,740 |
| 2017-10-20 | 3,630 | 3,685 | 3,620 | 3,670 | 480,100 | 3,670 |
| 2017-10-19 | 3,695 | 3,695 | 3,620 | 3,655 | 802,900 | 3,655 |
| 2017-10-18 | 3,750 | 3,755 | 3,720 | 3,745 | 352,800 | 3,745 |
| 2017-10-17 | 3,750 | 3,755 | 3,715 | 3,745 | 293,200 | 3,745 |
| 2017-10-16 | 3,770 | 3,770 | 3,730 | 3,735 | 287,500 | 3,735 |
| 2017-10-13 | 3,750 | 3,780 | 3,720 | 3,765 | 525,300 | 3,765 |
| 2017-10-12 | 3,765 | 3,775 | 3,750 | 3,755 | 312,600 | 3,755 |
| 2017-10-11 | 3,755 | 3,780 | 3,740 | 3,765 | 290,000 | 3,765 |
| 2017-10-10 | 3,755 | 3,780 | 3,740 | 3,760 | 365,500 | 3,760 |
| 2017-10-06 | 3,755 | 3,785 | 3,750 | 3,765 | 409,500 | 3,765 |
| 2017-10-05 | 3,725 | 3,755 | 3,695 | 3,740 | 387,700 | 3,740 |
| 2017-10-04 | 3,700 | 3,760 | 3,680 | 3,725 | 438,300 | 3,725 |
| 2017-10-03 | 3,700 | 3,710 | 3,655 | 3,685 | 319,700 | 3,685 |
| 2017-10-02 | 3,705 | 3,720 | 3,680 | 3,690 | 204,900 | 3,690 |
| 2017-09-29 | 3,710 | 3,730 | 3,675 | 3,705 | 411,900 | 3,705 |
| 2017-09-28 | 3,675 | 3,715 | 3,665 | 3,705 | 559,500 | 3,705 |
| 2017-09-27 | 3,650 | 3,670 | 3,570 | 3,655 | 392,500 | 3,655 |
| 2017-09-26 | 727 | 733 | 721 | 728 | 1,411,000 | 3,640 |
| 2017-09-25 | 720 | 728 | 720 | 726 | 1,525,000 | 3,630 |
| 2017-09-22 | 716 | 717 | 712 | 715 | 1,840,000 | 3,575 |
| 2017-09-21 | 722 | 722 | 713 | 715 | 1,735,000 | 3,575 |
| 2017-09-20 | 725 | 725 | 712 | 716 | 2,281,000 | 3,580 |
| 2017-09-19 | 721 | 734 | 719 | 733 | 2,022,000 | 3,665 |
| 2017-09-15 | 714 | 717 | 711 | 711 | 3,283,000 | 3,555 |
| 2017-09-14 | 717 | 718 | 710 | 718 | 2,478,000 | 3,590 |
| 2017-09-13 | 728 | 729 | 721 | 723 | 2,027,000 | 3,615 |
| 2017-09-12 | 736 | 736 | 724 | 728 | 1,628,000 | 3,640 |
| 2017-09-11 | 730 | 735 | 725 | 728 | 1,621,000 | 3,640 |
| 2017-09-08 | 725 | 730 | 722 | 724 | 3,252,000 | 3,620 |
| 2017-09-07 | 723 | 729 | 712 | 723 | 3,255,000 | 3,615 |
| 2017-09-06 | 705 | 719 | 700 | 718 | 2,831,000 | 3,590 |
| 2017-09-05 | 714 | 721 | 708 | 710 | 2,333,000 | 3,550 |
| 2017-09-04 | 723 | 724 | 710 | 714 | 2,388,000 | 3,570 |
| 2017-09-01 | 704 | 728 | 701 | 723 | 4,293,000 | 3,615 |
| 2017-08-31 | 705 | 706 | 697 | 699 | 3,808,000 | 3,495 |
| 2017-08-30 | 713 | 715 | 700 | 703 | 2,244,000 | 3,515 |
| 2017-08-29 | 701 | 712 | 699 | 705 | 2,953,000 | 3,525 |
| 2017-08-28 | 715 | 716 | 699 | 701 | 2,958,000 | 3,505 |
| 2017-08-25 | 711 | 718 | 708 | 715 | 2,105,000 | 3,575 |
| 2017-08-24 | 748 | 757 | 708 | 714 | 5,916,000 | 3,570 |
| 2017-08-23 | 713 | 717 | 703 | 704 | 2,675,000 | 3,520 |
| 2017-08-22 | 693 | 710 | 693 | 702 | 3,146,000 | 3,510 |
| 2017-08-21 | 685 | 686 | 680 | 683 | 1,577,000 | 3,415 |
| 2017-08-18 | 670 | 681 | 666 | 676 | 2,450,000 | 3,380 |
| 2017-08-17 | 665 | 689 | 661 | 684 | 3,599,000 | 3,420 |
| 2017-08-16 | 662 | 671 | 656 | 662 | 2,661,000 | 3,310 |
| 2017-08-15 | 668 | 671 | 662 | 666 | 1,788,000 | 3,330 |
| 2017-08-14 | 653 | 666 | 653 | 664 | 2,611,000 | 3,320 |
| 2017-08-10 | 675 | 676 | 665 | 673 | 1,898,000 | 3,365 |
| 2017-08-09 | 676 | 676 | 664 | 673 | 2,980,000 | 3,365 |
| 2017-08-08 | 670 | 686 | 666 | 679 | 4,075,000 | 3,395 |
| 2017-08-07 | 621 | 673 | 600 | 671 | 6,043,000 | 3,355 |
| 2017-08-04 | 614 | 617 | 610 | 617 | 1,504,000 | 3,085 |
| 2017-08-03 | 614 | 623 | 612 | 620 | 1,295,000 | 3,100 |
| 2017-08-02 | 618 | 621 | 615 | 619 | 1,564,000 | 3,095 |
| 2017-08-01 | 616 | 617 | 609 | 614 | 1,468,000 | 3,070 |
| 2017-07-31 | 607 | 618 | 607 | 615 | 1,957,000 | 3,075 |
| 2017-07-28 | 613 | 613 | 604 | 606 | 1,211,000 | 3,030 |
| 2017-07-27 | 614 | 618 | 610 | 614 | 1,335,000 | 3,070 |
| 2017-07-26 | 617 | 620 | 613 | 616 | 1,507,000 | 3,080 |
| 2017-07-25 | 619 | 620 | 609 | 611 | 1,610,000 | 3,055 |
| 2017-07-24 | 613 | 617 | 609 | 617 | 1,716,000 | 3,085 |
| 2017-07-21 | 611 | 617 | 611 | 616 | 1,436,000 | 3,080 |
| 2017-07-20 | 614 | 617 | 610 | 616 | 2,025,000 | 3,080 |
| 2017-07-19 | 612 | 616 | 611 | 614 | 1,772,000 | 3,070 |
| 2017-07-18 | 611 | 617 | 611 | 613 | 1,914,000 | 3,065 |
| 2017-07-14 | 603 | 612 | 601 | 611 | 2,655,000 | 3,055 |
| 2017-07-13 | 599 | 601 | 591 | 597 | 1,607,000 | 2,985 |
| 2017-07-12 | 600 | 603 | 596 | 598 | 1,676,000 | 2,990 |
| 2017-07-11 | 596 | 603 | 595 | 601 | 3,118,000 | 3,005 |
| 2017-07-10 | 597 | 597 | 591 | 594 | 1,547,000 | 2,970 |
| 2017-07-07 | 576 | 590 | 576 | 588 | 2,764,000 | 2,940 |
| 2017-07-06 | 581 | 583 | 576 | 577 | 1,453,000 | 2,885 |
| 2017-07-05 | 580 | 584 | 577 | 583 | 993,000 | 2,915 |
| 2017-07-04 | 586 | 586 | 578 | 580 | 1,679,000 | 2,900 |
| 2017-07-03 | 577 | 581 | 575 | 578 | 1,541,000 | 2,890 |
| 2017-06-30 | 574 | 579 | 570 | 579 | 2,788,000 | 2,895 |
| 2017-06-29 | 572 | 580 | 572 | 580 | 2,737,000 | 2,900 |
| 2017-06-28 | 564 | 573 | 563 | 569 | 1,972,000 | 2,845 |
| 2017-06-27 | 547 | 562 | 547 | 562 | 3,007,000 | 2,810 |
| 2017-06-26 | 553 | 553 | 543 | 544 | 1,672,000 | 2,720 |
| 2017-06-23 | 550 | 551 | 547 | 549 | 849,000 | 2,745 |
| 2017-06-22 | 550 | 553 | 547 | 547 | 1,519,000 | 2,735 |
| 2017-06-21 | 556 | 559 | 552 | 552 | 1,139,000 | 2,760 |
| 2017-06-20 | 563 | 565 | 560 | 560 | 1,507,000 | 2,800 |
| 2017-06-19 | 555 | 557 | 551 | 556 | 887,000 | 2,780 |
| 2017-06-16 | 552 | 556 | 549 | 553 | 2,369,000 | 2,765 |
| 2017-06-15 | 557 | 560 | 550 | 550 | 1,904,000 | 2,750 |
| 2017-06-14 | 568 | 569 | 561 | 561 | 1,519,000 | 2,805 |
| 2017-06-13 | 569 | 572 | 566 | 567 | 1,620,000 | 2,835 |
| 2017-06-12 | 574 | 581 | 571 | 574 | 1,738,000 | 2,870 |
| 2017-06-09 | 572 | 580 | 572 | 577 | 2,442,000 | 2,885 |
| 2017-06-08 | 574 | 576 | 571 | 573 | 1,450,000 | 2,865 |
| 2017-06-07 | 571 | 576 | 567 | 573 | 1,627,000 | 2,865 |
| 2017-06-06 | 576 | 580 | 574 | 575 | 2,099,000 | 2,875 |
| 2017-06-05 | 583 | 583 | 577 | 580 | 1,433,000 | 2,900 |
| 2017-06-02 | 571 | 583 | 569 | 582 | 2,446,000 | 2,910 |
| 2017-06-01 | 560 | 566 | 557 | 565 | 1,922,000 | 2,825 |
| 2017-05-31 | 563 | 564 | 555 | 557 | 2,073,000 | 2,785 |
| 2017-05-30 | 559 | 564 | 554 | 564 | 1,947,000 | 2,820 |
| 2017-05-29 | 565 | 568 | 561 | 563 | 1,403,000 | 2,815 |
| 2017-05-26 | 581 | 581 | 569 | 569 | 1,409,000 | 2,845 |
| 2017-05-25 | 582 | 584 | 578 | 581 | 1,977,000 | 2,905 |
| 2017-05-24 | 580 | 581 | 572 | 577 | 2,361,000 | 2,885 |
| 2017-05-23 | 568 | 575 | 568 | 570 | 1,830,000 | 2,850 |
| 2017-05-22 | 570 | 578 | 570 | 574 | 1,906,000 | 2,870 |
| 2017-05-19 | 562 | 572 | 557 | 571 | 2,311,000 | 2,855 |
| 2017-05-18 | 561 | 564 | 555 | 559 | 2,101,000 | 2,795 |
| 2017-05-17 | 570 | 573 | 568 | 571 | 1,649,000 | 2,855 |
| 2017-05-16 | 579 | 582 | 572 | 574 | 2,029,000 | 2,870 |
| 2017-05-15 | 581 | 581 | 573 | 573 | 1,658,000 | 2,865 |
| 2017-05-12 | 596 | 600 | 586 | 587 | 2,168,000 | 2,935 |
| 2017-05-11 | 594 | 601 | 589 | 598 | 4,158,000 | 2,990 |
| 2017-05-10 | 557 | 607 | 557 | 588 | 8,009,000 | 2,940 |
| 2017-05-09 | 580 | 580 | 566 | 567 | 3,419,000 | 2,835 |
| 2017-05-08 | 581 | 587 | 578 | 586 | 2,499,000 | 2,930 |
| 2017-05-02 | 576 | 577 | 569 | 571 | 1,714,000 | 2,855 |
| 2017-05-01 | 564 | 576 | 562 | 574 | 1,331,000 | 2,870 |
| 2017-04-28 | 576 | 579 | 570 | 574 | 1,508,000 | 2,870 |
| 2017-04-27 | 569 | 578 | 566 | 575 | 1,683,000 | 2,875 |
| 2017-04-26 | 568 | 577 | 565 | 574 | 2,583,000 | 2,870 |
| 2017-04-25 | 553 | 561 | 551 | 560 | 1,800,000 | 2,800 |
| 2017-04-24 | 557 | 558 | 545 | 552 | 2,043,000 | 2,760 |
| 2017-04-21 | 546 | 548 | 540 | 547 | 2,121,000 | 2,735 |
| 2017-04-20 | 538 | 542 | 536 | 539 | 1,955,000 | 2,695 |
| 2017-04-19 | 536 | 541 | 534 | 540 | 1,765,000 | 2,700 |
| 2017-04-18 | 544 | 549 | 536 | 541 | 2,245,000 | 2,705 |
| 2017-04-17 | 530 | 537 | 530 | 535 | 2,460,000 | 2,675 |
| 2017-04-14 | 544 | 546 | 535 | 536 | 2,253,000 | 2,680 |
| 2017-04-13 | 537 | 543 | 534 | 541 | 2,347,000 | 2,705 |
| 2017-04-12 | 549 | 551 | 543 | 547 | 1,905,000 | 2,735 |
| 2017-04-11 | 554 | 561 | 553 | 558 | 1,580,000 | 2,790 |
| 2017-04-10 | 554 | 565 | 553 | 564 | 2,068,000 | 2,820 |
| 2017-04-07 | 552 | 559 | 550 | 552 | 3,290,000 | 2,760 |
| 2017-04-06 | 560 | 561 | 549 | 550 | 3,255,000 | 2,750 |
| 2017-04-05 | 566 | 570 | 561 | 565 | 2,056,000 | 2,825 |
| 2017-04-04 | 575 | 575 | 559 | 564 | 2,687,000 | 2,820 |
| 2017-04-03 | 588 | 588 | 577 | 578 | 2,730,000 | 2,890 |
| 2017-03-31 | 591 | 593 | 578 | 578 | 2,560,000 | 2,890 |
| 2017-03-30 | 593 | 598 | 589 | 590 | 1,544,000 | 2,950 |
| 2017-03-29 | 596 | 599 | 593 | 598 | 1,632,000 | 2,990 |
| 2017-03-28 | 595 | 598 | 592 | 598 | 1,858,000 | 2,990 |
| 2017-03-27 | 588 | 594 | 586 | 587 | 1,727,000 | 2,935 |
| 2017-03-24 | 592 | 603 | 591 | 599 | 1,742,000 | 2,995 |
| 2017-03-23 | 593 | 595 | 583 | 589 | 2,074,000 | 2,945 |
| 2017-03-22 | 594 | 600 | 590 | 590 | 1,929,000 | 2,950 |
| 2017-03-21 | 611 | 612 | 602 | 610 | 2,323,000 | 3,050 |
| 2017-03-17 | 596 | 615 | 595 | 608 | 4,857,000 | 3,040 |
| 2017-03-16 | 586 | 598 | 586 | 596 | 2,358,000 | 2,980 |
| 2017-03-15 | 591 | 593 | 584 | 589 | 2,020,000 | 2,945 |
| 2017-03-14 | 600 | 603 | 597 | 601 | 1,136,000 | 3,005 |
| 2017-03-13 | 605 | 605 | 598 | 600 | 1,655,000 | 3,000 |
| 2017-03-10 | 604 | 607 | 602 | 605 | 2,569,000 | 3,025 |
| 2017-03-09 | 599 | 605 | 597 | 602 | 1,415,000 | 3,010 |
| 2017-03-08 | 597 | 603 | 596 | 599 | 2,734,000 | 2,995 |
| 2017-03-07 | 604 | 607 | 597 | 605 | 3,293,000 | 3,025 |
| 2017-03-06 | 605 | 612 | 600 | 611 | 1,663,000 | 3,055 |
| 2017-03-03 | 607 | 612 | 606 | 608 | 2,256,000 | 3,040 |
| 2017-03-02 | 609 | 624 | 605 | 615 | 4,610,000 | 3,075 |
| 2017-03-01 | 587 | 592 | 582 | 591 | 2,167,000 | 2,955 |
| 2017-02-28 | 584 | 590 | 583 | 585 | 2,608,000 | 2,925 |
| 2017-02-27 | 588 | 588 | 580 | 586 | 1,612,000 | 2,930 |
| 2017-02-24 | 596 | 599 | 591 | 593 | 2,108,000 | 2,965 |
| 2017-02-23 | 602 | 607 | 593 | 600 | 3,072,000 | 3,000 |
| 2017-02-22 | 611 | 611 | 602 | 609 | 1,784,000 | 3,045 |
| 2017-02-21 | 603 | 614 | 601 | 613 | 1,533,000 | 3,065 |
| 2017-02-20 | 608 | 612 | 601 | 610 | 1,178,000 | 3,050 |
| 2017-02-17 | 610 | 614 | 608 | 611 | 1,723,000 | 3,055 |
| 2017-02-16 | 611 | 617 | 606 | 616 | 1,709,000 | 3,080 |
| 2017-02-15 | 614 | 617 | 613 | 615 | 1,672,000 | 3,075 |
| 2017-02-14 | 605 | 617 | 603 | 608 | 2,550,000 | 3,040 |
| 2017-02-13 | 602 | 606 | 599 | 605 | 2,733,000 | 3,025 |
| 2017-02-10 | 586 | 602 | 583 | 601 | 3,711,000 | 3,005 |
| 2017-02-09 | 577 | 582 | 571 | 576 | 2,215,000 | 2,880 |
| 2017-02-08 | 566 | 579 | 566 | 577 | 2,388,000 | 2,885 |
| 2017-02-07 | 546 | 570 | 543 | 567 | 4,436,000 | 2,835 |
| 2017-02-06 | 552 | 555 | 551 | 555 | 1,290,000 | 2,775 |
| 2017-02-03 | 556 | 560 | 549 | 552 | 1,694,000 | 2,760 |
| 2017-02-02 | 560 | 567 | 554 | 556 | 1,800,000 | 2,780 |
| 2017-02-01 | 546 | 559 | 543 | 559 | 1,790,000 | 2,795 |
| 2017-01-31 | 551 | 561 | 551 | 556 | 2,371,000 | 2,780 |
| 2017-01-30 | 557 | 562 | 556 | 560 | 1,571,000 | 2,800 |
| 2017-01-27 | 563 | 565 | 559 | 562 | 2,139,000 | 2,810 |
| 2017-01-26 | 560 | 568 | 559 | 566 | 2,756,000 | 2,830 |
| 2017-01-25 | 536 | 553 | 536 | 551 | 3,404,000 | 2,755 |
| 2017-01-24 | 539 | 542 | 525 | 526 | 2,689,000 | 2,630 |
| 2017-01-23 | 524 | 527 | 520 | 522 | 1,185,000 | 2,610 |
| 2017-01-20 | 523 | 532 | 523 | 528 | 3,545,000 | 2,640 |
| 2017-01-19 | 521 | 525 | 518 | 523 | 1,380,000 | 2,615 |
| 2017-01-18 | 508 | 516 | 506 | 515 | 1,741,000 | 2,575 |
| 2017-01-17 | 521 | 522 | 511 | 512 | 1,952,000 | 2,560 |
| 2017-01-16 | 522 | 527 | 521 | 523 | 1,338,000 | 2,615 |
| 2017-01-13 | 526 | 532 | 524 | 532 | 1,428,000 | 2,660 |
| 2017-01-12 | 535 | 536 | 523 | 528 | 1,771,000 | 2,640 |
| 2017-01-11 | 536 | 539 | 531 | 535 | 2,285,000 | 2,675 |
| 2017-01-10 | 518 | 523 | 513 | 521 | 1,821,000 | 2,605 |
| 2017-01-06 | 521 | 524 | 519 | 523 | 1,211,000 | 2,615 |
| 2017-01-05 | 537 | 537 | 526 | 528 | 1,718,000 | 2,640 |
| 2017-01-04 | 517 | 536 | 517 | 536 | 2,706,000 | 2,680 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
