4183 三井化学(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 | 3,635 | 3,660 | 3,615 | 3,625 | 600,000 | 3,625 |
| 2017-12-28 | 3,680 | 3,695 | 3,610 | 3,620 | 830,900 | 3,620 |
| 2017-12-27 | 3,660 | 3,680 | 3,640 | 3,670 | 504,700 | 3,670 |
| 2017-12-26 | 3,680 | 3,690 | 3,645 | 3,655 | 528,400 | 3,655 |
| 2017-12-25 | 3,695 | 3,710 | 3,655 | 3,675 | 567,300 | 3,675 |
| 2017-12-22 | 3,660 | 3,685 | 3,645 | 3,670 | 754,500 | 3,670 |
| 2017-12-21 | 3,655 | 3,660 | 3,625 | 3,645 | 824,800 | 3,645 |
| 2017-12-20 | 3,585 | 3,705 | 3,580 | 3,675 | 1,682,400 | 3,675 |
| 2017-12-19 | 3,580 | 3,595 | 3,555 | 3,580 | 816,100 | 3,580 |
| 2017-12-18 | 3,495 | 3,565 | 3,490 | 3,560 | 926,000 | 3,560 |
| 2017-12-15 | 3,515 | 3,530 | 3,455 | 3,460 | 1,356,800 | 3,460 |
| 2017-12-14 | 3,505 | 3,525 | 3,485 | 3,525 | 874,500 | 3,525 |
| 2017-12-13 | 3,560 | 3,575 | 3,505 | 3,515 | 987,700 | 3,515 |
| 2017-12-12 | 3,610 | 3,615 | 3,580 | 3,600 | 852,800 | 3,600 |
| 2017-12-11 | 3,635 | 3,635 | 3,580 | 3,620 | 747,000 | 3,620 |
| 2017-12-08 | 3,630 | 3,645 | 3,560 | 3,595 | 1,695,700 | 3,595 |
| 2017-12-07 | 3,520 | 3,630 | 3,515 | 3,610 | 1,249,800 | 3,610 |
| 2017-12-06 | 3,570 | 3,590 | 3,475 | 3,495 | 1,103,600 | 3,495 |
| 2017-12-05 | 3,575 | 3,610 | 3,565 | 3,595 | 896,500 | 3,595 |
| 2017-12-04 | 3,665 | 3,670 | 3,585 | 3,590 | 917,800 | 3,590 |
| 2017-12-01 | 3,640 | 3,690 | 3,625 | 3,630 | 1,000,000 | 3,630 |
| 2017-11-30 | 3,640 | 3,675 | 3,590 | 3,625 | 1,528,100 | 3,625 |
| 2017-11-29 | 3,580 | 3,620 | 3,565 | 3,595 | 982,700 | 3,595 |
| 2017-11-28 | 3,535 | 3,575 | 3,500 | 3,530 | 1,129,200 | 3,530 |
| 2017-11-27 | 3,570 | 3,580 | 3,500 | 3,505 | 741,500 | 3,505 |
| 2017-11-24 | 3,480 | 3,550 | 3,470 | 3,540 | 586,300 | 3,540 |
| 2017-11-22 | 3,570 | 3,575 | 3,520 | 3,525 | 708,500 | 3,525 |
| 2017-11-21 | 3,520 | 3,565 | 3,520 | 3,545 | 953,000 | 3,545 |
| 2017-11-20 | 3,510 | 3,540 | 3,465 | 3,475 | 1,010,800 | 3,475 |
| 2017-11-17 | 3,540 | 3,570 | 3,490 | 3,515 | 1,457,800 | 3,515 |
| 2017-11-16 | 3,365 | 3,500 | 3,360 | 3,490 | 1,507,500 | 3,490 |
| 2017-11-15 | 3,450 | 3,450 | 3,350 | 3,370 | 1,246,700 | 3,370 |
| 2017-11-13 | 3,520 | 3,535 | 3,460 | 3,500 | 1,181,400 | 3,500 |
| 2017-11-10 | 3,550 | 3,565 | 3,510 | 3,540 | 1,122,600 | 3,540 |
| 2017-11-09 | 3,575 | 3,715 | 3,540 | 3,605 | 2,951,600 | 3,605 |
| 2017-11-08 | 3,415 | 3,545 | 3,400 | 3,545 | 1,918,200 | 3,545 |
| 2017-11-07 | 3,390 | 3,425 | 3,370 | 3,420 | 1,200,200 | 3,420 |
| 2017-11-06 | 3,415 | 3,420 | 3,385 | 3,405 | 1,244,400 | 3,405 |
| 2017-11-02 | 3,450 | 3,450 | 3,370 | 3,400 | 1,734,400 | 3,400 |
| 2017-11-01 | 3,505 | 3,605 | 3,335 | 3,370 | 4,443,600 | 3,370 |
| 2017-10-31 | 3,500 | 3,520 | 3,475 | 3,480 | 799,900 | 3,480 |
| 2017-10-30 | 3,500 | 3,525 | 3,470 | 3,510 | 1,030,800 | 3,510 |
| 2017-10-27 | 3,520 | 3,525 | 3,495 | 3,515 | 882,500 | 3,515 |
| 2017-10-26 | 3,485 | 3,520 | 3,475 | 3,510 | 1,259,000 | 3,510 |
| 2017-10-25 | 3,505 | 3,515 | 3,465 | 3,480 | 1,553,200 | 3,480 |
| 2017-10-24 | 3,415 | 3,450 | 3,410 | 3,435 | 1,111,700 | 3,435 |
| 2017-10-23 | 3,375 | 3,425 | 3,365 | 3,415 | 2,027,400 | 3,415 |
| 2017-10-20 | 3,300 | 3,350 | 3,295 | 3,330 | 1,146,600 | 3,330 |
| 2017-10-19 | 3,335 | 3,340 | 3,280 | 3,290 | 928,800 | 3,290 |
| 2017-10-18 | 3,315 | 3,325 | 3,290 | 3,310 | 681,400 | 3,310 |
| 2017-10-17 | 3,320 | 3,325 | 3,285 | 3,305 | 826,700 | 3,305 |
| 2017-10-16 | 3,310 | 3,325 | 3,285 | 3,295 | 799,200 | 3,295 |
| 2017-10-13 | 3,295 | 3,310 | 3,240 | 3,305 | 1,517,700 | 3,305 |
| 2017-10-12 | 3,350 | 3,360 | 3,320 | 3,325 | 805,700 | 3,325 |
| 2017-10-11 | 3,375 | 3,380 | 3,330 | 3,340 | 800,100 | 3,340 |
| 2017-10-10 | 3,340 | 3,390 | 3,330 | 3,385 | 778,500 | 3,385 |
| 2017-10-06 | 3,405 | 3,410 | 3,340 | 3,350 | 1,028,400 | 3,350 |
| 2017-10-05 | 3,380 | 3,380 | 3,330 | 3,345 | 1,149,700 | 3,345 |
| 2017-10-04 | 3,435 | 3,435 | 3,370 | 3,385 | 1,083,600 | 3,385 |
| 2017-10-03 | 3,450 | 3,465 | 3,405 | 3,420 | 721,900 | 3,420 |
| 2017-10-02 | 3,450 | 3,450 | 3,400 | 3,415 | 756,600 | 3,415 |
| 2017-09-29 | 3,430 | 3,440 | 3,405 | 3,420 | 883,600 | 3,420 |
| 2017-09-28 | 3,425 | 3,435 | 3,405 | 3,435 | 951,400 | 3,435 |
| 2017-09-27 | 3,375 | 3,425 | 3,365 | 3,400 | 1,098,500 | 3,400 |
| 2017-09-26 | 682 | 685 | 679 | 684 | 3,881,000 | 3,420 |
| 2017-09-25 | 683 | 687 | 681 | 682 | 3,960,000 | 3,410 |
| 2017-09-22 | 692 | 692 | 673 | 679 | 6,719,000 | 3,395 |
| 2017-09-21 | 697 | 699 | 690 | 692 | 6,906,000 | 3,460 |
| 2017-09-20 | 698 | 698 | 691 | 694 | 5,753,000 | 3,470 |
| 2017-09-19 | 691 | 695 | 687 | 695 | 6,742,000 | 3,475 |
| 2017-09-15 | 666 | 687 | 665 | 684 | 8,573,000 | 3,420 |
| 2017-09-14 | 674 | 674 | 665 | 669 | 4,850,000 | 3,345 |
| 2017-09-13 | 667 | 670 | 663 | 668 | 4,575,000 | 3,340 |
| 2017-09-12 | 667 | 670 | 661 | 664 | 6,984,000 | 3,320 |
| 2017-09-11 | 648 | 657 | 647 | 657 | 4,852,000 | 3,285 |
| 2017-09-08 | 635 | 647 | 635 | 641 | 6,088,000 | 3,205 |
| 2017-09-07 | 644 | 645 | 635 | 637 | 5,921,000 | 3,185 |
| 2017-09-06 | 625 | 644 | 624 | 641 | 8,374,000 | 3,205 |
| 2017-09-05 | 644 | 644 | 627 | 634 | 10,077,000 | 3,170 |
| 2017-09-04 | 647 | 652 | 643 | 645 | 5,505,000 | 3,225 |
| 2017-09-01 | 661 | 662 | 649 | 653 | 5,935,000 | 3,265 |
| 2017-08-31 | 649 | 660 | 649 | 658 | 7,804,000 | 3,290 |
| 2017-08-30 | 666 | 667 | 648 | 653 | 17,397,000 | 3,265 |
| 2017-08-29 | 648 | 663 | 646 | 660 | 7,075,000 | 3,300 |
| 2017-08-28 | 658 | 662 | 652 | 655 | 6,006,000 | 3,275 |
| 2017-08-25 | 658 | 660 | 655 | 656 | 6,020,000 | 3,280 |
| 2017-08-24 | 655 | 664 | 654 | 655 | 6,272,000 | 3,275 |
| 2017-08-23 | 654 | 660 | 654 | 657 | 6,962,000 | 3,285 |
| 2017-08-22 | 644 | 649 | 639 | 648 | 6,179,000 | 3,240 |
| 2017-08-21 | 633 | 646 | 632 | 646 | 8,750,000 | 3,230 |
| 2017-08-18 | 625 | 629 | 619 | 623 | 5,982,000 | 3,115 |
| 2017-08-17 | 634 | 639 | 627 | 634 | 4,699,000 | 3,170 |
| 2017-08-16 | 633 | 637 | 631 | 634 | 6,653,000 | 3,170 |
| 2017-08-15 | 630 | 637 | 630 | 631 | 6,658,000 | 3,155 |
| 2017-08-14 | 619 | 628 | 616 | 622 | 5,526,000 | 3,110 |
| 2017-08-10 | 628 | 631 | 618 | 625 | 7,140,000 | 3,125 |
| 2017-08-09 | 624 | 630 | 620 | 629 | 7,474,000 | 3,145 |
| 2017-08-08 | 638 | 642 | 627 | 627 | 7,545,000 | 3,135 |
| 2017-08-07 | 634 | 642 | 632 | 635 | 6,346,000 | 3,175 |
| 2017-08-04 | 638 | 638 | 622 | 631 | 9,112,000 | 3,155 |
| 2017-08-03 | 635 | 645 | 630 | 643 | 11,443,000 | 3,215 |
| 2017-08-02 | 636 | 652 | 624 | 642 | 18,858,000 | 3,210 |
| 2017-08-01 | 632 | 637 | 629 | 634 | 8,785,000 | 3,170 |
| 2017-07-31 | 618 | 632 | 612 | 630 | 10,066,000 | 3,150 |
| 2017-07-28 | 625 | 627 | 620 | 622 | 6,070,000 | 3,110 |
| 2017-07-27 | 619 | 631 | 618 | 628 | 6,993,000 | 3,140 |
| 2017-07-26 | 630 | 635 | 620 | 624 | 6,828,000 | 3,120 |
| 2017-07-25 | 632 | 635 | 623 | 623 | 4,314,000 | 3,115 |
| 2017-07-24 | 634 | 635 | 629 | 632 | 4,642,000 | 3,160 |
| 2017-07-21 | 633 | 640 | 631 | 638 | 5,185,000 | 3,190 |
| 2017-07-20 | 628 | 637 | 627 | 635 | 6,684,000 | 3,175 |
| 2017-07-19 | 623 | 629 | 622 | 627 | 4,261,000 | 3,135 |
| 2017-07-18 | 629 | 630 | 622 | 625 | 6,237,000 | 3,125 |
| 2017-07-14 | 625 | 633 | 621 | 632 | 6,620,000 | 3,160 |
| 2017-07-13 | 629 | 630 | 624 | 625 | 5,649,000 | 3,125 |
| 2017-07-12 | 625 | 633 | 622 | 625 | 6,826,000 | 3,125 |
| 2017-07-11 | 609 | 627 | 609 | 626 | 11,906,000 | 3,130 |
| 2017-07-10 | 601 | 606 | 599 | 605 | 5,172,000 | 3,025 |
| 2017-07-07 | 595 | 603 | 594 | 598 | 7,382,000 | 2,990 |
| 2017-07-06 | 600 | 604 | 595 | 599 | 7,212,000 | 2,995 |
| 2017-07-05 | 601 | 605 | 594 | 602 | 7,534,000 | 3,010 |
| 2017-07-04 | 605 | 606 | 592 | 595 | 5,184,000 | 2,975 |
| 2017-07-03 | 598 | 604 | 594 | 600 | 6,845,000 | 3,000 |
| 2017-06-30 | 582 | 595 | 582 | 595 | 9,364,000 | 2,975 |
| 2017-06-29 | 584 | 587 | 583 | 585 | 4,055,000 | 2,925 |
| 2017-06-28 | 581 | 586 | 579 | 580 | 5,012,000 | 2,900 |
| 2017-06-27 | 581 | 585 | 578 | 580 | 5,797,000 | 2,900 |
| 2017-06-26 | 574 | 581 | 571 | 573 | 5,318,000 | 2,865 |
| 2017-06-23 | 570 | 578 | 570 | 573 | 8,111,000 | 2,865 |
| 2017-06-22 | 557 | 565 | 557 | 565 | 4,917,000 | 2,825 |
| 2017-06-21 | 564 | 565 | 556 | 557 | 6,782,000 | 2,785 |
| 2017-06-20 | 564 | 571 | 563 | 566 | 8,309,000 | 2,830 |
| 2017-06-19 | 564 | 564 | 555 | 557 | 6,179,000 | 2,785 |
| 2017-06-16 | 568 | 576 | 559 | 562 | 10,477,000 | 2,810 |
| 2017-06-15 | 569 | 572 | 560 | 564 | 9,397,000 | 2,820 |
| 2017-06-14 | 581 | 585 | 572 | 573 | 8,278,000 | 2,865 |
| 2017-06-13 | 578 | 578 | 571 | 576 | 5,296,000 | 2,880 |
| 2017-06-12 | 581 | 587 | 575 | 576 | 5,970,000 | 2,880 |
| 2017-06-09 | 568 | 579 | 568 | 578 | 9,264,000 | 2,890 |
| 2017-06-08 | 570 | 573 | 562 | 567 | 11,145,000 | 2,835 |
| 2017-06-07 | 575 | 577 | 569 | 572 | 8,457,000 | 2,860 |
| 2017-06-06 | 578 | 582 | 577 | 579 | 6,512,000 | 2,895 |
| 2017-06-05 | 576 | 588 | 576 | 585 | 13,033,000 | 2,925 |
| 2017-06-02 | 570 | 580 | 569 | 580 | 13,302,000 | 2,900 |
| 2017-06-01 | 554 | 564 | 550 | 562 | 11,397,000 | 2,810 |
| 2017-05-31 | 545 | 552 | 545 | 550 | 8,115,000 | 2,750 |
| 2017-05-30 | 539 | 549 | 537 | 548 | 8,422,000 | 2,740 |
| 2017-05-29 | 547 | 548 | 539 | 539 | 5,540,000 | 2,695 |
| 2017-05-26 | 544 | 545 | 540 | 542 | 5,383,000 | 2,710 |
| 2017-05-25 | 540 | 545 | 536 | 543 | 6,983,000 | 2,715 |
| 2017-05-24 | 553 | 557 | 544 | 545 | 7,991,000 | 2,725 |
| 2017-05-23 | 551 | 554 | 545 | 546 | 7,658,000 | 2,730 |
| 2017-05-22 | 560 | 560 | 552 | 555 | 6,230,000 | 2,775 |
| 2017-05-19 | 555 | 556 | 546 | 555 | 7,234,000 | 2,775 |
| 2017-05-18 | 562 | 563 | 551 | 553 | 8,020,000 | 2,765 |
| 2017-05-17 | 571 | 576 | 568 | 572 | 7,041,000 | 2,860 |
| 2017-05-16 | 575 | 579 | 568 | 574 | 8,381,000 | 2,870 |
| 2017-05-15 | 574 | 577 | 561 | 565 | 11,520,000 | 2,825 |
| 2017-05-12 | 598 | 599 | 575 | 581 | 16,060,000 | 2,905 |
| 2017-05-11 | 598 | 603 | 594 | 594 | 9,429,000 | 2,970 |
| 2017-05-10 | 595 | 598 | 592 | 597 | 7,335,000 | 2,985 |
| 2017-05-09 | 610 | 611 | 593 | 599 | 14,354,000 | 2,995 |
| 2017-05-08 | 592 | 596 | 588 | 593 | 7,688,000 | 2,965 |
| 2017-05-02 | 577 | 585 | 575 | 582 | 6,989,000 | 2,910 |
| 2017-05-01 | 572 | 576 | 571 | 576 | 4,043,000 | 2,880 |
| 2017-04-28 | 571 | 574 | 565 | 570 | 6,608,000 | 2,850 |
| 2017-04-27 | 569 | 577 | 568 | 574 | 5,858,000 | 2,870 |
| 2017-04-26 | 562 | 571 | 562 | 570 | 6,721,000 | 2,850 |
| 2017-04-25 | 547 | 558 | 547 | 556 | 5,838,000 | 2,780 |
| 2017-04-24 | 555 | 558 | 547 | 550 | 6,993,000 | 2,750 |
| 2017-04-21 | 545 | 547 | 537 | 547 | 7,439,000 | 2,735 |
| 2017-04-20 | 534 | 541 | 533 | 534 | 5,727,000 | 2,670 |
| 2017-04-19 | 529 | 540 | 528 | 536 | 6,677,000 | 2,680 |
| 2017-04-18 | 531 | 544 | 531 | 534 | 8,995,000 | 2,670 |
| 2017-04-17 | 522 | 527 | 517 | 525 | 5,562,000 | 2,625 |
| 2017-04-14 | 527 | 534 | 522 | 527 | 6,515,000 | 2,635 |
| 2017-04-13 | 523 | 534 | 521 | 533 | 10,505,000 | 2,665 |
| 2017-04-12 | 530 | 530 | 522 | 528 | 6,947,000 | 2,640 |
| 2017-04-11 | 530 | 535 | 527 | 534 | 5,963,000 | 2,670 |
| 2017-04-10 | 532 | 537 | 530 | 535 | 5,204,000 | 2,675 |
| 2017-04-07 | 528 | 532 | 517 | 526 | 11,762,000 | 2,630 |
| 2017-04-06 | 530 | 532 | 522 | 524 | 8,607,000 | 2,620 |
| 2017-04-05 | 541 | 545 | 531 | 537 | 9,354,000 | 2,685 |
| 2017-04-04 | 550 | 550 | 533 | 540 | 9,854,000 | 2,700 |
| 2017-04-03 | 553 | 554 | 546 | 549 | 5,080,000 | 2,745 |
| 2017-03-31 | 559 | 564 | 549 | 550 | 7,393,000 | 2,750 |
| 2017-03-30 | 554 | 562 | 551 | 554 | 6,150,000 | 2,770 |
| 2017-03-29 | 562 | 567 | 558 | 559 | 4,998,000 | 2,795 |
| 2017-03-28 | 559 | 560 | 555 | 559 | 4,562,000 | 2,795 |
| 2017-03-27 | 551 | 554 | 548 | 551 | 5,030,000 | 2,755 |
| 2017-03-24 | 553 | 563 | 552 | 558 | 4,528,000 | 2,790 |
| 2017-03-23 | 545 | 552 | 544 | 551 | 4,990,000 | 2,755 |
| 2017-03-22 | 558 | 559 | 548 | 548 | 7,078,000 | 2,740 |
| 2017-03-21 | 565 | 572 | 564 | 570 | 4,518,000 | 2,850 |
| 2017-03-17 | 571 | 574 | 567 | 568 | 5,291,000 | 2,840 |
| 2017-03-16 | 560 | 571 | 555 | 571 | 6,463,000 | 2,855 |
| 2017-03-15 | 571 | 571 | 563 | 565 | 5,432,000 | 2,825 |
| 2017-03-14 | 582 | 585 | 574 | 576 | 4,906,000 | 2,880 |
| 2017-03-13 | 576 | 581 | 575 | 581 | 5,258,000 | 2,905 |
| 2017-03-10 | 582 | 583 | 575 | 578 | 7,604,000 | 2,890 |
| 2017-03-09 | 574 | 580 | 571 | 579 | 7,131,000 | 2,895 |
| 2017-03-08 | 581 | 582 | 571 | 572 | 7,856,000 | 2,860 |
| 2017-03-07 | 592 | 598 | 581 | 581 | 10,411,000 | 2,905 |
| 2017-03-06 | 577 | 583 | 575 | 582 | 4,189,000 | 2,910 |
| 2017-03-03 | 580 | 583 | 575 | 578 | 7,906,000 | 2,890 |
| 2017-03-02 | 586 | 599 | 582 | 584 | 10,169,000 | 2,920 |
| 2017-03-01 | 574 | 578 | 568 | 576 | 7,256,000 | 2,880 |
| 2017-02-28 | 574 | 578 | 571 | 571 | 8,649,000 | 2,855 |
| 2017-02-27 | 566 | 574 | 558 | 568 | 7,384,000 | 2,840 |
| 2017-02-24 | 573 | 576 | 569 | 571 | 7,581,000 | 2,855 |
| 2017-02-23 | 580 | 587 | 572 | 578 | 10,814,000 | 2,890 |
| 2017-02-22 | 566 | 572 | 564 | 572 | 9,120,000 | 2,860 |
| 2017-02-21 | 558 | 572 | 558 | 565 | 12,507,000 | 2,825 |
| 2017-02-20 | 548 | 554 | 545 | 553 | 5,639,000 | 2,765 |
| 2017-02-17 | 549 | 557 | 545 | 547 | 7,113,000 | 2,735 |
| 2017-02-16 | 541 | 558 | 541 | 550 | 11,258,000 | 2,750 |
| 2017-02-15 | 530 | 548 | 530 | 540 | 11,752,000 | 2,700 |
| 2017-02-14 | 526 | 530 | 519 | 520 | 7,017,000 | 2,600 |
| 2017-02-13 | 526 | 527 | 520 | 524 | 7,739,000 | 2,620 |
| 2017-02-10 | 524 | 528 | 518 | 520 | 9,897,000 | 2,600 |
| 2017-02-09 | 514 | 519 | 513 | 518 | 8,442,000 | 2,590 |
| 2017-02-08 | 503 | 515 | 502 | 514 | 7,328,000 | 2,570 |
| 2017-02-07 | 500 | 508 | 496 | 505 | 9,893,000 | 2,525 |
| 2017-02-06 | 512 | 513 | 500 | 503 | 13,803,000 | 2,515 |
| 2017-02-03 | 537 | 537 | 504 | 508 | 17,864,000 | 2,540 |
| 2017-02-02 | 549 | 568 | 526 | 531 | 25,237,000 | 2,655 |
| 2017-02-01 | 530 | 544 | 526 | 544 | 7,983,000 | 2,720 |
| 2017-01-31 | 527 | 535 | 527 | 532 | 8,376,000 | 2,660 |
| 2017-01-30 | 533 | 535 | 529 | 535 | 5,008,000 | 2,675 |
| 2017-01-27 | 540 | 541 | 534 | 537 | 6,163,000 | 2,685 |
| 2017-01-26 | 525 | 540 | 523 | 537 | 8,143,000 | 2,685 |
| 2017-01-25 | 525 | 526 | 516 | 518 | 7,472,000 | 2,590 |
| 2017-01-24 | 517 | 522 | 515 | 517 | 5,627,000 | 2,585 |
| 2017-01-23 | 526 | 528 | 520 | 524 | 5,853,000 | 2,620 |
| 2017-01-20 | 527 | 534 | 527 | 531 | 6,037,000 | 2,655 |
| 2017-01-19 | 533 | 534 | 525 | 530 | 6,259,000 | 2,650 |
| 2017-01-18 | 526 | 529 | 515 | 524 | 6,541,000 | 2,620 |
| 2017-01-17 | 534 | 536 | 525 | 525 | 5,265,000 | 2,625 |
| 2017-01-16 | 537 | 539 | 531 | 536 | 4,452,000 | 2,680 |
| 2017-01-13 | 540 | 542 | 537 | 541 | 4,167,000 | 2,705 |
| 2017-01-12 | 543 | 546 | 534 | 539 | 5,346,000 | 2,695 |
| 2017-01-11 | 540 | 546 | 538 | 541 | 4,832,000 | 2,705 |
| 2017-01-10 | 539 | 541 | 533 | 535 | 6,595,000 | 2,675 |
| 2017-01-06 | 535 | 544 | 534 | 543 | 4,989,000 | 2,715 |
| 2017-01-05 | 548 | 548 | 536 | 542 | 6,635,000 | 2,710 |
| 2017-01-04 | 530 | 544 | 528 | 543 | 6,413,000 | 2,715 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-09-26]1株→1.1株
