4116 大日精化工業(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 | 5,680 | 5,680 | 5,630 | 5,640 | 15,200 | 5,640 |
| 2017-12-28 | 5,660 | 5,670 | 5,590 | 5,610 | 12,500 | 5,610 |
| 2017-12-27 | 5,540 | 5,710 | 5,530 | 5,680 | 21,500 | 5,680 |
| 2017-12-26 | 5,600 | 5,630 | 5,530 | 5,530 | 9,000 | 5,530 |
| 2017-12-25 | 5,580 | 5,630 | 5,520 | 5,590 | 20,100 | 5,590 |
| 2017-12-22 | 5,580 | 5,580 | 5,520 | 5,530 | 18,700 | 5,530 |
| 2017-12-21 | 5,550 | 5,610 | 5,520 | 5,590 | 16,500 | 5,590 |
| 2017-12-20 | 5,480 | 5,620 | 5,480 | 5,590 | 17,600 | 5,590 |
| 2017-12-19 | 5,460 | 5,530 | 5,420 | 5,500 | 18,900 | 5,500 |
| 2017-12-18 | 5,460 | 5,510 | 5,440 | 5,440 | 18,000 | 5,440 |
| 2017-12-15 | 5,320 | 5,540 | 5,320 | 5,430 | 65,300 | 5,430 |
| 2017-12-14 | 5,210 | 5,320 | 5,210 | 5,320 | 14,500 | 5,320 |
| 2017-12-13 | 5,370 | 5,380 | 5,250 | 5,250 | 12,500 | 5,250 |
| 2017-12-12 | 5,400 | 5,430 | 5,360 | 5,360 | 11,500 | 5,360 |
| 2017-12-11 | 5,450 | 5,450 | 5,340 | 5,400 | 11,200 | 5,400 |
| 2017-12-08 | 5,360 | 5,520 | 5,360 | 5,440 | 38,800 | 5,440 |
| 2017-12-07 | 5,240 | 5,470 | 5,240 | 5,440 | 39,200 | 5,440 |
| 2017-12-06 | 5,290 | 5,300 | 5,200 | 5,200 | 17,500 | 5,200 |
| 2017-12-05 | 5,260 | 5,340 | 5,250 | 5,320 | 20,200 | 5,320 |
| 2017-12-04 | 5,480 | 5,500 | 5,330 | 5,330 | 15,700 | 5,330 |
| 2017-12-01 | 5,450 | 5,470 | 5,400 | 5,440 | 17,200 | 5,440 |
| 2017-11-30 | 5,440 | 5,510 | 5,370 | 5,380 | 36,600 | 5,380 |
| 2017-11-29 | 5,440 | 5,500 | 5,410 | 5,500 | 20,000 | 5,500 |
| 2017-11-28 | 5,420 | 5,510 | 5,400 | 5,410 | 23,200 | 5,410 |
| 2017-11-27 | 5,510 | 5,560 | 5,410 | 5,450 | 26,600 | 5,450 |
| 2017-11-24 | 5,440 | 5,510 | 5,410 | 5,480 | 22,500 | 5,480 |
| 2017-11-22 | 5,440 | 5,490 | 5,380 | 5,450 | 43,300 | 5,450 |
| 2017-11-21 | 5,310 | 5,470 | 5,310 | 5,340 | 38,700 | 5,340 |
| 2017-11-20 | 5,230 | 5,300 | 5,190 | 5,190 | 24,400 | 5,190 |
| 2017-11-17 | 5,410 | 5,410 | 5,220 | 5,230 | 36,200 | 5,230 |
| 2017-11-16 | 5,300 | 5,400 | 5,260 | 5,310 | 47,300 | 5,310 |
| 2017-11-15 | 5,550 | 5,610 | 5,340 | 5,340 | 54,300 | 5,340 |
| 2017-11-13 | 5,760 | 5,850 | 5,720 | 5,720 | 35,800 | 5,720 |
| 2017-11-10 | 6,000 | 6,180 | 5,900 | 6,000 | 79,100 | 6,000 |
| 2017-11-09 | 5,500 | 5,800 | 5,500 | 5,700 | 96,900 | 5,700 |
| 2017-11-08 | 5,250 | 5,450 | 5,250 | 5,430 | 55,400 | 5,430 |
| 2017-11-07 | 5,160 | 5,290 | 5,160 | 5,260 | 27,100 | 5,260 |
| 2017-11-06 | 5,220 | 5,220 | 5,140 | 5,180 | 27,400 | 5,180 |
| 2017-11-02 | 5,260 | 5,260 | 5,140 | 5,170 | 21,000 | 5,170 |
| 2017-11-01 | 5,240 | 5,250 | 5,180 | 5,220 | 25,900 | 5,220 |
| 2017-10-31 | 5,230 | 5,260 | 5,100 | 5,180 | 48,200 | 5,180 |
| 2017-10-30 | 5,270 | 5,300 | 5,220 | 5,240 | 76,800 | 5,240 |
| 2017-10-27 | 5,310 | 5,310 | 5,250 | 5,270 | 21,600 | 5,270 |
| 2017-10-26 | 5,200 | 5,320 | 5,200 | 5,270 | 15,300 | 5,270 |
| 2017-10-25 | 5,300 | 5,350 | 5,240 | 5,260 | 35,200 | 5,260 |
| 2017-10-24 | 5,200 | 5,280 | 5,170 | 5,270 | 28,700 | 5,270 |
| 2017-10-23 | 5,140 | 5,210 | 5,110 | 5,200 | 41,600 | 5,200 |
| 2017-10-20 | 5,080 | 5,100 | 5,040 | 5,080 | 21,500 | 5,080 |
| 2017-10-19 | 5,030 | 5,100 | 5,010 | 5,060 | 29,100 | 5,060 |
| 2017-10-18 | 5,060 | 5,060 | 4,995 | 5,050 | 35,900 | 5,050 |
| 2017-10-17 | 5,080 | 5,080 | 5,010 | 5,060 | 20,100 | 5,060 |
| 2017-10-16 | 5,050 | 5,110 | 5,020 | 5,040 | 27,600 | 5,040 |
| 2017-10-13 | 5,050 | 5,100 | 5,010 | 5,080 | 35,800 | 5,080 |
| 2017-10-12 | 5,070 | 5,070 | 5,030 | 5,060 | 22,300 | 5,060 |
| 2017-10-11 | 5,130 | 5,130 | 5,060 | 5,070 | 21,500 | 5,070 |
| 2017-10-10 | 5,050 | 5,150 | 5,040 | 5,150 | 40,900 | 5,150 |
| 2017-10-06 | 5,060 | 5,120 | 5,020 | 5,070 | 25,000 | 5,070 |
| 2017-10-05 | 5,120 | 5,130 | 5,010 | 5,060 | 35,400 | 5,060 |
| 2017-10-04 | 5,200 | 5,230 | 5,150 | 5,180 | 18,700 | 5,180 |
| 2017-10-03 | 5,200 | 5,240 | 5,120 | 5,230 | 37,200 | 5,230 |
| 2017-10-02 | 5,130 | 5,180 | 5,120 | 5,140 | 21,800 | 5,140 |
| 2017-09-29 | 5,100 | 5,150 | 5,070 | 5,130 | 55,900 | 5,130 |
| 2017-09-28 | 5,190 | 5,190 | 5,040 | 5,180 | 62,600 | 5,180 |
| 2017-09-27 | 5,150 | 5,380 | 4,995 | 5,140 | 51,600 | 5,140 |
| 2017-09-26 | 1,016 | 1,048 | 1,016 | 1,044 | 334,000 | 5,220 |
| 2017-09-25 | 1,041 | 1,045 | 1,022 | 1,034 | 392,000 | 5,170 |
| 2017-09-22 | 1,068 | 1,068 | 1,024 | 1,025 | 233,000 | 5,125 |
| 2017-09-21 | 1,070 | 1,076 | 1,052 | 1,052 | 206,000 | 5,260 |
| 2017-09-20 | 1,087 | 1,095 | 1,074 | 1,075 | 201,000 | 5,375 |
| 2017-09-19 | 1,088 | 1,099 | 1,076 | 1,094 | 233,000 | 5,470 |
| 2017-09-15 | 1,069 | 1,080 | 1,050 | 1,080 | 361,000 | 5,400 |
| 2017-09-14 | 1,080 | 1,082 | 1,047 | 1,061 | 384,000 | 5,305 |
| 2017-09-13 | 1,100 | 1,105 | 1,076 | 1,076 | 327,000 | 5,380 |
| 2017-09-12 | 1,100 | 1,100 | 1,087 | 1,091 | 135,000 | 5,455 |
| 2017-09-11 | 1,062 | 1,083 | 1,061 | 1,079 | 141,000 | 5,395 |
| 2017-09-08 | 1,055 | 1,061 | 1,045 | 1,055 | 204,000 | 5,275 |
| 2017-09-07 | 1,045 | 1,056 | 1,035 | 1,046 | 123,000 | 5,230 |
| 2017-09-06 | 1,003 | 1,035 | 1,003 | 1,030 | 206,000 | 5,150 |
| 2017-09-05 | 1,055 | 1,061 | 1,024 | 1,025 | 173,000 | 5,125 |
| 2017-09-04 | 1,067 | 1,076 | 1,055 | 1,056 | 145,000 | 5,280 |
| 2017-09-01 | 1,098 | 1,098 | 1,075 | 1,080 | 182,000 | 5,400 |
| 2017-08-31 | 1,075 | 1,082 | 1,069 | 1,079 | 203,000 | 5,395 |
| 2017-08-30 | 1,058 | 1,062 | 1,044 | 1,060 | 119,000 | 5,300 |
| 2017-08-29 | 1,043 | 1,064 | 1,043 | 1,047 | 232,000 | 5,235 |
| 2017-08-28 | 1,035 | 1,047 | 1,024 | 1,038 | 164,000 | 5,190 |
| 2017-08-25 | 1,009 | 1,039 | 1,008 | 1,035 | 194,000 | 5,175 |
| 2017-08-24 | 1,047 | 1,049 | 1,014 | 1,019 | 338,000 | 5,095 |
| 2017-08-23 | 1,066 | 1,066 | 1,039 | 1,047 | 232,000 | 5,235 |
| 2017-08-22 | 1,059 | 1,064 | 1,047 | 1,050 | 147,000 | 5,250 |
| 2017-08-21 | 1,047 | 1,071 | 1,046 | 1,059 | 150,000 | 5,295 |
| 2017-08-18 | 1,055 | 1,077 | 1,050 | 1,057 | 200,000 | 5,285 |
| 2017-08-17 | 1,075 | 1,089 | 1,064 | 1,085 | 228,000 | 5,425 |
| 2017-08-16 | 1,062 | 1,085 | 1,060 | 1,076 | 173,000 | 5,380 |
| 2017-08-15 | 1,086 | 1,094 | 1,073 | 1,079 | 214,000 | 5,395 |
| 2017-08-14 | 1,020 | 1,072 | 1,020 | 1,065 | 417,000 | 5,325 |
| 2017-08-10 | 972 | 1,036 | 972 | 1,025 | 519,000 | 5,125 |
| 2017-08-09 | 956 | 956 | 925 | 937 | 181,000 | 4,685 |
| 2017-08-08 | 965 | 965 | 947 | 950 | 94,000 | 4,750 |
| 2017-08-07 | 945 | 959 | 945 | 958 | 100,000 | 4,790 |
| 2017-08-04 | 928 | 951 | 925 | 945 | 110,000 | 4,725 |
| 2017-08-03 | 931 | 937 | 931 | 935 | 102,000 | 4,675 |
| 2017-08-02 | 933 | 943 | 924 | 940 | 98,000 | 4,700 |
| 2017-08-01 | 930 | 938 | 922 | 933 | 129,000 | 4,665 |
| 2017-07-31 | 920 | 936 | 910 | 924 | 184,000 | 4,620 |
| 2017-07-28 | 937 | 940 | 926 | 930 | 111,000 | 4,650 |
| 2017-07-27 | 948 | 958 | 935 | 944 | 162,000 | 4,720 |
| 2017-07-26 | 958 | 964 | 937 | 944 | 152,000 | 4,720 |
| 2017-07-25 | 970 | 973 | 949 | 949 | 126,000 | 4,745 |
| 2017-07-24 | 959 | 974 | 959 | 973 | 143,000 | 4,865 |
| 2017-07-21 | 965 | 973 | 963 | 971 | 126,000 | 4,855 |
| 2017-07-20 | 966 | 976 | 966 | 972 | 152,000 | 4,860 |
| 2017-07-19 | 978 | 980 | 958 | 961 | 242,000 | 4,805 |
| 2017-07-18 | 953 | 980 | 950 | 980 | 350,000 | 4,900 |
| 2017-07-14 | 927 | 955 | 925 | 953 | 193,000 | 4,765 |
| 2017-07-13 | 927 | 927 | 913 | 920 | 52,000 | 4,600 |
| 2017-07-12 | 929 | 930 | 916 | 919 | 98,000 | 4,595 |
| 2017-07-11 | 898 | 928 | 895 | 924 | 159,000 | 4,620 |
| 2017-07-10 | 910 | 915 | 903 | 903 | 122,000 | 4,515 |
| 2017-07-07 | 912 | 919 | 908 | 908 | 158,000 | 4,540 |
| 2017-07-06 | 910 | 919 | 902 | 916 | 235,000 | 4,580 |
| 2017-07-05 | 898 | 907 | 892 | 907 | 131,000 | 4,535 |
| 2017-07-04 | 922 | 922 | 887 | 891 | 178,000 | 4,455 |
| 2017-07-03 | 895 | 909 | 890 | 907 | 136,000 | 4,535 |
| 2017-06-30 | 895 | 895 | 885 | 890 | 204,000 | 4,450 |
| 2017-06-29 | 890 | 900 | 890 | 899 | 218,000 | 4,495 |
| 2017-06-28 | 893 | 896 | 891 | 894 | 176,000 | 4,470 |
| 2017-06-27 | 896 | 902 | 891 | 893 | 208,000 | 4,465 |
| 2017-06-26 | 884 | 897 | 884 | 896 | 118,000 | 4,480 |
| 2017-06-23 | 879 | 885 | 879 | 884 | 138,000 | 4,420 |
| 2017-06-22 | 878 | 887 | 877 | 882 | 172,000 | 4,410 |
| 2017-06-21 | 876 | 886 | 869 | 869 | 209,000 | 4,345 |
| 2017-06-20 | 870 | 887 | 870 | 879 | 178,000 | 4,395 |
| 2017-06-19 | 865 | 883 | 865 | 869 | 150,000 | 4,345 |
| 2017-06-16 | 868 | 887 | 867 | 873 | 383,000 | 4,365 |
| 2017-06-15 | 874 | 874 | 864 | 867 | 173,000 | 4,335 |
| 2017-06-14 | 860 | 882 | 856 | 876 | 281,000 | 4,380 |
| 2017-06-13 | 851 | 861 | 846 | 854 | 133,000 | 4,270 |
| 2017-06-12 | 867 | 867 | 854 | 856 | 117,000 | 4,280 |
| 2017-06-09 | 855 | 878 | 850 | 867 | 287,000 | 4,335 |
| 2017-06-08 | 852 | 860 | 846 | 851 | 178,000 | 4,255 |
| 2017-06-07 | 842 | 850 | 842 | 847 | 128,000 | 4,235 |
| 2017-06-06 | 853 | 855 | 842 | 842 | 180,000 | 4,210 |
| 2017-06-05 | 850 | 850 | 838 | 845 | 189,000 | 4,225 |
| 2017-06-02 | 836 | 850 | 836 | 848 | 233,000 | 4,240 |
| 2017-06-01 | 826 | 839 | 826 | 834 | 202,000 | 4,170 |
| 2017-05-31 | 812 | 818 | 809 | 816 | 141,000 | 4,080 |
| 2017-05-30 | 800 | 813 | 791 | 812 | 177,000 | 4,060 |
| 2017-05-29 | 800 | 806 | 793 | 798 | 181,000 | 3,990 |
| 2017-05-26 | 803 | 805 | 799 | 800 | 85,000 | 4,000 |
| 2017-05-25 | 809 | 810 | 797 | 806 | 140,000 | 4,030 |
| 2017-05-24 | 798 | 805 | 797 | 805 | 319,000 | 4,025 |
| 2017-05-23 | 790 | 797 | 788 | 792 | 165,000 | 3,960 |
| 2017-05-22 | 796 | 798 | 790 | 790 | 183,000 | 3,950 |
| 2017-05-19 | 789 | 797 | 776 | 790 | 189,000 | 3,950 |
| 2017-05-18 | 774 | 788 | 774 | 774 | 159,000 | 3,870 |
| 2017-05-17 | 773 | 797 | 773 | 793 | 196,000 | 3,965 |
| 2017-05-16 | 753 | 780 | 752 | 775 | 320,000 | 3,875 |
| 2017-05-15 | 809 | 809 | 785 | 786 | 122,000 | 3,930 |
| 2017-05-12 | 818 | 818 | 797 | 801 | 210,000 | 4,005 |
| 2017-05-11 | 808 | 820 | 804 | 818 | 188,000 | 4,090 |
| 2017-05-10 | 805 | 808 | 796 | 803 | 187,000 | 4,015 |
| 2017-05-09 | 799 | 806 | 790 | 799 | 276,000 | 3,995 |
| 2017-05-08 | 782 | 802 | 782 | 796 | 361,000 | 3,980 |
| 2017-05-02 | 775 | 780 | 771 | 772 | 198,000 | 3,860 |
| 2017-05-01 | 769 | 774 | 764 | 773 | 173,000 | 3,865 |
| 2017-04-28 | 750 | 766 | 748 | 761 | 237,000 | 3,805 |
| 2017-04-27 | 741 | 753 | 736 | 749 | 156,000 | 3,745 |
| 2017-04-26 | 730 | 735 | 728 | 735 | 93,000 | 3,675 |
| 2017-04-25 | 719 | 729 | 718 | 725 | 125,000 | 3,625 |
| 2017-04-24 | 725 | 725 | 712 | 716 | 107,000 | 3,580 |
| 2017-04-21 | 705 | 719 | 705 | 717 | 115,000 | 3,585 |
| 2017-04-20 | 697 | 707 | 697 | 700 | 95,000 | 3,500 |
| 2017-04-19 | 700 | 705 | 692 | 700 | 142,000 | 3,500 |
| 2017-04-18 | 701 | 713 | 698 | 699 | 94,000 | 3,495 |
| 2017-04-17 | 697 | 700 | 689 | 696 | 132,000 | 3,480 |
| 2017-04-14 | 692 | 698 | 689 | 694 | 139,000 | 3,470 |
| 2017-04-13 | 692 | 699 | 685 | 695 | 179,000 | 3,475 |
| 2017-04-12 | 715 | 715 | 702 | 707 | 155,000 | 3,535 |
| 2017-04-11 | 734 | 734 | 720 | 722 | 106,000 | 3,610 |
| 2017-04-10 | 724 | 733 | 713 | 728 | 108,000 | 3,640 |
| 2017-04-07 | 729 | 734 | 715 | 721 | 212,000 | 3,605 |
| 2017-04-06 | 725 | 732 | 715 | 715 | 211,000 | 3,575 |
| 2017-04-05 | 734 | 746 | 734 | 738 | 141,000 | 3,690 |
| 2017-04-04 | 768 | 768 | 742 | 742 | 175,000 | 3,710 |
| 2017-04-03 | 755 | 772 | 752 | 763 | 166,000 | 3,815 |
| 2017-03-31 | 769 | 773 | 753 | 753 | 155,000 | 3,765 |
| 2017-03-30 | 775 | 779 | 768 | 769 | 71,000 | 3,845 |
| 2017-03-29 | 780 | 780 | 768 | 780 | 99,000 | 3,900 |
| 2017-03-28 | 762 | 788 | 761 | 783 | 268,000 | 3,915 |
| 2017-03-27 | 761 | 761 | 752 | 754 | 127,000 | 3,770 |
| 2017-03-24 | 757 | 769 | 757 | 764 | 158,000 | 3,820 |
| 2017-03-23 | 761 | 761 | 749 | 757 | 108,000 | 3,785 |
| 2017-03-22 | 770 | 780 | 754 | 754 | 250,000 | 3,770 |
| 2017-03-21 | 764 | 787 | 762 | 783 | 318,000 | 3,915 |
| 2017-03-17 | 758 | 766 | 751 | 766 | 350,000 | 3,830 |
| 2017-03-16 | 737 | 753 | 737 | 753 | 127,000 | 3,765 |
| 2017-03-15 | 743 | 749 | 742 | 748 | 95,000 | 3,740 |
| 2017-03-14 | 758 | 762 | 751 | 756 | 63,000 | 3,780 |
| 2017-03-13 | 758 | 762 | 753 | 755 | 131,000 | 3,775 |
| 2017-03-10 | 766 | 766 | 755 | 758 | 245,000 | 3,790 |
| 2017-03-09 | 755 | 766 | 753 | 763 | 168,000 | 3,815 |
| 2017-03-08 | 752 | 753 | 744 | 752 | 193,000 | 3,760 |
| 2017-03-07 | 742 | 757 | 739 | 750 | 229,000 | 3,750 |
| 2017-03-06 | 736 | 741 | 728 | 736 | 130,000 | 3,680 |
| 2017-03-03 | 743 | 743 | 726 | 729 | 215,000 | 3,645 |
| 2017-03-02 | 746 | 746 | 728 | 743 | 331,000 | 3,715 |
| 2017-03-01 | 713 | 719 | 707 | 717 | 129,000 | 3,585 |
| 2017-02-28 | 707 | 719 | 706 | 706 | 257,000 | 3,530 |
| 2017-02-27 | 711 | 712 | 692 | 697 | 299,000 | 3,485 |
| 2017-02-24 | 722 | 722 | 710 | 713 | 158,000 | 3,565 |
| 2017-02-23 | 724 | 731 | 722 | 727 | 187,000 | 3,635 |
| 2017-02-22 | 716 | 720 | 706 | 714 | 152,000 | 3,570 |
| 2017-02-21 | 720 | 729 | 718 | 721 | 183,000 | 3,605 |
| 2017-02-20 | 728 | 728 | 719 | 724 | 135,000 | 3,620 |
| 2017-02-17 | 735 | 738 | 727 | 734 | 132,000 | 3,670 |
| 2017-02-16 | 737 | 744 | 732 | 735 | 159,000 | 3,675 |
| 2017-02-15 | 752 | 754 | 740 | 740 | 103,000 | 3,700 |
| 2017-02-14 | 755 | 770 | 734 | 738 | 330,000 | 3,690 |
| 2017-02-13 | 721 | 752 | 721 | 751 | 310,000 | 3,755 |
| 2017-02-10 | 689 | 732 | 689 | 729 | 482,000 | 3,645 |
| 2017-02-09 | 680 | 682 | 675 | 680 | 119,000 | 3,400 |
| 2017-02-08 | 675 | 683 | 669 | 681 | 133,000 | 3,405 |
| 2017-02-07 | 672 | 672 | 663 | 667 | 127,000 | 3,335 |
| 2017-02-06 | 662 | 676 | 662 | 672 | 176,000 | 3,360 |
| 2017-02-03 | 672 | 672 | 658 | 662 | 194,000 | 3,310 |
| 2017-02-02 | 700 | 701 | 669 | 672 | 222,000 | 3,360 |
| 2017-02-01 | 668 | 699 | 665 | 698 | 340,000 | 3,490 |
| 2017-01-31 | 676 | 684 | 671 | 678 | 180,000 | 3,390 |
| 2017-01-30 | 690 | 690 | 680 | 686 | 101,000 | 3,430 |
| 2017-01-27 | 694 | 696 | 684 | 692 | 153,000 | 3,460 |
| 2017-01-26 | 687 | 699 | 686 | 692 | 172,000 | 3,460 |
| 2017-01-25 | 665 | 685 | 660 | 683 | 252,000 | 3,415 |
| 2017-01-24 | 666 | 668 | 656 | 663 | 87,000 | 3,315 |
| 2017-01-23 | 667 | 674 | 657 | 666 | 121,000 | 3,330 |
| 2017-01-20 | 667 | 675 | 665 | 667 | 99,000 | 3,335 |
| 2017-01-19 | 668 | 675 | 666 | 675 | 116,000 | 3,375 |
| 2017-01-18 | 654 | 660 | 646 | 658 | 86,000 | 3,290 |
| 2017-01-17 | 671 | 671 | 660 | 663 | 130,000 | 3,315 |
| 2017-01-16 | 670 | 677 | 663 | 671 | 128,000 | 3,355 |
| 2017-01-13 | 663 | 677 | 661 | 677 | 160,000 | 3,385 |
| 2017-01-12 | 666 | 673 | 657 | 669 | 136,000 | 3,345 |
| 2017-01-11 | 671 | 676 | 668 | 669 | 78,000 | 3,345 |
| 2017-01-10 | 682 | 682 | 663 | 675 | 199,000 | 3,375 |
| 2017-01-06 | 658 | 681 | 658 | 681 | 344,000 | 3,405 |
| 2017-01-05 | 670 | 670 | 655 | 658 | 177,000 | 3,290 |
| 2017-01-04 | 640 | 667 | 637 | 664 | 408,000 | 3,320 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
