4208 UBE(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 | 3,330 | 3,345 | 3,310 | 3,315 | 472,500 | 3,315 |
| 2017-12-28 | 3,360 | 3,390 | 3,335 | 3,350 | 554,400 | 3,350 |
| 2017-12-27 | 3,310 | 3,380 | 3,305 | 3,375 | 607,900 | 3,375 |
| 2017-12-26 | 3,310 | 3,340 | 3,310 | 3,325 | 451,500 | 3,325 |
| 2017-12-25 | 3,325 | 3,330 | 3,310 | 3,320 | 230,100 | 3,320 |
| 2017-12-22 | 3,335 | 3,355 | 3,325 | 3,330 | 627,100 | 3,330 |
| 2017-12-21 | 3,320 | 3,330 | 3,305 | 3,330 | 357,600 | 3,330 |
| 2017-12-20 | 3,260 | 3,335 | 3,260 | 3,325 | 577,400 | 3,325 |
| 2017-12-19 | 3,285 | 3,290 | 3,235 | 3,250 | 435,400 | 3,250 |
| 2017-12-18 | 3,200 | 3,280 | 3,190 | 3,280 | 900,000 | 3,280 |
| 2017-12-15 | 3,160 | 3,190 | 3,145 | 3,160 | 739,300 | 3,160 |
| 2017-12-14 | 3,155 | 3,200 | 3,155 | 3,170 | 659,000 | 3,170 |
| 2017-12-13 | 3,240 | 3,240 | 3,150 | 3,155 | 973,000 | 3,155 |
| 2017-12-12 | 3,255 | 3,260 | 3,220 | 3,245 | 745,800 | 3,245 |
| 2017-12-11 | 3,275 | 3,280 | 3,245 | 3,270 | 634,100 | 3,270 |
| 2017-12-08 | 3,285 | 3,300 | 3,240 | 3,260 | 981,500 | 3,260 |
| 2017-12-07 | 3,210 | 3,285 | 3,210 | 3,255 | 1,152,400 | 3,255 |
| 2017-12-06 | 3,255 | 3,260 | 3,180 | 3,185 | 840,100 | 3,185 |
| 2017-12-05 | 3,220 | 3,265 | 3,220 | 3,260 | 661,100 | 3,260 |
| 2017-12-04 | 3,285 | 3,295 | 3,210 | 3,220 | 827,700 | 3,220 |
| 2017-12-01 | 3,265 | 3,290 | 3,225 | 3,260 | 609,100 | 3,260 |
| 2017-11-30 | 3,260 | 3,270 | 3,230 | 3,255 | 1,232,300 | 3,255 |
| 2017-11-29 | 3,280 | 3,295 | 3,245 | 3,260 | 548,200 | 3,260 |
| 2017-11-28 | 3,305 | 3,310 | 3,245 | 3,250 | 507,100 | 3,250 |
| 2017-11-27 | 3,310 | 3,315 | 3,260 | 3,285 | 449,000 | 3,285 |
| 2017-11-24 | 3,265 | 3,300 | 3,225 | 3,295 | 681,800 | 3,295 |
| 2017-11-22 | 3,330 | 3,330 | 3,275 | 3,280 | 767,900 | 3,280 |
| 2017-11-21 | 3,275 | 3,300 | 3,265 | 3,300 | 605,800 | 3,300 |
| 2017-11-20 | 3,230 | 3,285 | 3,225 | 3,255 | 732,900 | 3,255 |
| 2017-11-17 | 3,290 | 3,295 | 3,235 | 3,255 | 831,500 | 3,255 |
| 2017-11-16 | 3,115 | 3,240 | 3,105 | 3,225 | 1,005,100 | 3,225 |
| 2017-11-15 | 3,220 | 3,225 | 3,145 | 3,155 | 921,500 | 3,155 |
| 2017-11-13 | 3,295 | 3,300 | 3,255 | 3,265 | 1,186,900 | 3,265 |
| 2017-11-10 | 3,350 | 3,370 | 3,310 | 3,330 | 984,800 | 3,330 |
| 2017-11-09 | 3,460 | 3,480 | 3,345 | 3,390 | 1,161,500 | 3,390 |
| 2017-11-08 | 3,385 | 3,425 | 3,360 | 3,420 | 943,700 | 3,420 |
| 2017-11-07 | 3,330 | 3,380 | 3,310 | 3,375 | 672,600 | 3,375 |
| 2017-11-06 | 3,365 | 3,380 | 3,325 | 3,335 | 895,400 | 3,335 |
| 2017-11-02 | 3,425 | 3,440 | 3,345 | 3,350 | 1,330,100 | 3,350 |
| 2017-11-01 | 3,475 | 3,520 | 3,440 | 3,450 | 856,600 | 3,450 |
| 2017-10-31 | 3,450 | 3,490 | 3,430 | 3,465 | 621,800 | 3,465 |
| 2017-10-30 | 3,480 | 3,520 | 3,430 | 3,480 | 1,103,800 | 3,480 |
| 2017-10-27 | 3,475 | 3,480 | 3,370 | 3,460 | 1,877,800 | 3,460 |
| 2017-10-26 | 3,385 | 3,470 | 3,380 | 3,455 | 656,700 | 3,455 |
| 2017-10-25 | 3,420 | 3,480 | 3,400 | 3,410 | 1,063,100 | 3,410 |
| 2017-10-24 | 3,355 | 3,380 | 3,340 | 3,380 | 559,500 | 3,380 |
| 2017-10-23 | 3,280 | 3,385 | 3,275 | 3,380 | 1,216,700 | 3,380 |
| 2017-10-20 | 3,215 | 3,250 | 3,210 | 3,250 | 645,400 | 3,250 |
| 2017-10-19 | 3,210 | 3,250 | 3,205 | 3,245 | 563,000 | 3,245 |
| 2017-10-18 | 3,270 | 3,270 | 3,195 | 3,210 | 780,700 | 3,210 |
| 2017-10-17 | 3,285 | 3,295 | 3,255 | 3,270 | 408,300 | 3,270 |
| 2017-10-16 | 3,255 | 3,270 | 3,235 | 3,265 | 492,000 | 3,265 |
| 2017-10-13 | 3,235 | 3,255 | 3,215 | 3,240 | 696,000 | 3,240 |
| 2017-10-12 | 3,275 | 3,275 | 3,230 | 3,240 | 591,000 | 3,240 |
| 2017-10-11 | 3,310 | 3,330 | 3,275 | 3,275 | 617,400 | 3,275 |
| 2017-10-10 | 3,270 | 3,310 | 3,260 | 3,305 | 599,000 | 3,305 |
| 2017-10-06 | 3,250 | 3,295 | 3,250 | 3,285 | 718,900 | 3,285 |
| 2017-10-05 | 3,265 | 3,285 | 3,250 | 3,260 | 825,200 | 3,260 |
| 2017-10-04 | 3,295 | 3,300 | 3,255 | 3,265 | 673,900 | 3,265 |
| 2017-10-03 | 3,270 | 3,290 | 3,260 | 3,285 | 669,100 | 3,285 |
| 2017-10-02 | 3,255 | 3,290 | 3,240 | 3,265 | 606,000 | 3,265 |
| 2017-09-29 | 3,260 | 3,270 | 3,225 | 3,250 | 630,700 | 3,250 |
| 2017-09-28 | 3,280 | 3,285 | 3,220 | 3,260 | 861,400 | 3,260 |
| 2017-09-27 | 3,290 | 3,295 | 3,200 | 3,250 | 1,077,500 | 3,250 |
| 2017-09-26 | 321 | 325 | 320 | 322 | 4,744,000 | 3,220 |
| 2017-09-25 | 323 | 325 | 320 | 321 | 6,437,000 | 3,210 |
| 2017-09-22 | 323 | 323 | 318 | 321 | 7,809,000 | 3,210 |
| 2017-09-21 | 330 | 330 | 325 | 326 | 7,938,000 | 3,260 |
| 2017-09-20 | 331 | 336 | 325 | 328 | 10,491,000 | 3,280 |
| 2017-09-19 | 336 | 339 | 330 | 333 | 10,615,000 | 3,330 |
| 2017-09-15 | 323 | 331 | 322 | 326 | 14,410,000 | 3,260 |
| 2017-09-14 | 317 | 327 | 316 | 324 | 17,288,000 | 3,240 |
| 2017-09-13 | 313 | 315 | 310 | 315 | 7,618,000 | 3,150 |
| 2017-09-12 | 310 | 314 | 309 | 311 | 8,100,000 | 3,110 |
| 2017-09-11 | 304 | 306 | 303 | 305 | 3,792,000 | 3,050 |
| 2017-09-08 | 304 | 307 | 302 | 303 | 6,637,000 | 3,030 |
| 2017-09-07 | 305 | 307 | 300 | 304 | 8,111,000 | 3,040 |
| 2017-09-06 | 299 | 307 | 298 | 307 | 6,995,000 | 3,070 |
| 2017-09-05 | 311 | 311 | 303 | 305 | 6,745,000 | 3,050 |
| 2017-09-04 | 312 | 313 | 308 | 311 | 5,671,000 | 3,110 |
| 2017-09-01 | 315 | 315 | 311 | 315 | 5,705,000 | 3,150 |
| 2017-08-31 | 316 | 317 | 313 | 314 | 7,702,000 | 3,140 |
| 2017-08-30 | 321 | 321 | 314 | 316 | 6,426,000 | 3,160 |
| 2017-08-29 | 315 | 319 | 315 | 317 | 6,745,000 | 3,170 |
| 2017-08-28 | 320 | 321 | 315 | 319 | 8,968,000 | 3,190 |
| 2017-08-25 | 307 | 316 | 306 | 316 | 12,768,000 | 3,160 |
| 2017-08-24 | 309 | 311 | 302 | 302 | 13,954,000 | 3,020 |
| 2017-08-23 | 311 | 313 | 309 | 311 | 6,849,000 | 3,110 |
| 2017-08-22 | 308 | 310 | 305 | 310 | 6,989,000 | 3,100 |
| 2017-08-21 | 303 | 307 | 301 | 307 | 8,223,000 | 3,070 |
| 2017-08-18 | 297 | 300 | 296 | 300 | 5,057,000 | 3,000 |
| 2017-08-17 | 304 | 305 | 301 | 302 | 4,551,000 | 3,020 |
| 2017-08-16 | 303 | 305 | 302 | 304 | 4,336,000 | 3,040 |
| 2017-08-15 | 301 | 306 | 299 | 304 | 5,718,000 | 3,040 |
| 2017-08-14 | 296 | 300 | 294 | 298 | 6,489,000 | 2,980 |
| 2017-08-10 | 301 | 303 | 299 | 302 | 8,718,000 | 3,020 |
| 2017-08-09 | 300 | 301 | 295 | 298 | 8,898,000 | 2,980 |
| 2017-08-08 | 301 | 305 | 300 | 302 | 10,450,000 | 3,020 |
| 2017-08-07 | 295 | 300 | 295 | 300 | 3,785,000 | 3,000 |
| 2017-08-04 | 294 | 295 | 291 | 293 | 6,590,000 | 2,930 |
| 2017-08-03 | 298 | 299 | 294 | 297 | 5,183,000 | 2,970 |
| 2017-08-02 | 306 | 308 | 295 | 297 | 15,393,000 | 2,970 |
| 2017-08-01 | 300 | 303 | 299 | 302 | 6,369,000 | 3,020 |
| 2017-07-31 | 298 | 301 | 296 | 300 | 4,658,000 | 3,000 |
| 2017-07-28 | 302 | 303 | 297 | 298 | 8,889,000 | 2,980 |
| 2017-07-27 | 301 | 304 | 300 | 302 | 10,344,000 | 3,020 |
| 2017-07-26 | 311 | 312 | 304 | 307 | 10,323,000 | 3,070 |
| 2017-07-25 | 314 | 314 | 308 | 308 | 4,686,000 | 3,080 |
| 2017-07-24 | 311 | 311 | 308 | 310 | 4,806,000 | 3,100 |
| 2017-07-21 | 314 | 318 | 310 | 313 | 11,538,000 | 3,130 |
| 2017-07-20 | 303 | 315 | 300 | 313 | 16,055,000 | 3,130 |
| 2017-07-19 | 301 | 304 | 300 | 300 | 5,288,000 | 3,000 |
| 2017-07-18 | 306 | 309 | 302 | 303 | 5,895,000 | 3,030 |
| 2017-07-14 | 306 | 309 | 304 | 306 | 9,478,000 | 3,060 |
| 2017-07-13 | 305 | 307 | 302 | 306 | 11,729,000 | 3,060 |
| 2017-07-12 | 301 | 304 | 299 | 301 | 11,386,000 | 3,010 |
| 2017-07-11 | 294 | 300 | 293 | 300 | 7,484,000 | 3,000 |
| 2017-07-10 | 297 | 297 | 291 | 293 | 9,077,000 | 2,930 |
| 2017-07-07 | 290 | 295 | 289 | 295 | 8,164,000 | 2,950 |
| 2017-07-06 | 296 | 299 | 293 | 294 | 7,466,000 | 2,940 |
| 2017-07-05 | 297 | 301 | 296 | 296 | 11,255,000 | 2,960 |
| 2017-07-04 | 301 | 303 | 295 | 297 | 12,689,000 | 2,970 |
| 2017-07-03 | 293 | 300 | 293 | 298 | 12,958,000 | 2,980 |
| 2017-06-30 | 285 | 290 | 285 | 289 | 7,179,000 | 2,890 |
| 2017-06-29 | 289 | 290 | 287 | 289 | 7,895,000 | 2,890 |
| 2017-06-28 | 282 | 288 | 281 | 287 | 5,394,000 | 2,870 |
| 2017-06-27 | 285 | 287 | 280 | 284 | 11,862,000 | 2,840 |
| 2017-06-26 | 285 | 288 | 284 | 286 | 8,667,000 | 2,860 |
| 2017-06-23 | 281 | 285 | 280 | 283 | 10,896,000 | 2,830 |
| 2017-06-22 | 277 | 280 | 273 | 279 | 10,361,000 | 2,790 |
| 2017-06-21 | 275 | 277 | 273 | 277 | 5,837,000 | 2,770 |
| 2017-06-20 | 274 | 276 | 272 | 276 | 4,721,000 | 2,760 |
| 2017-06-19 | 269 | 273 | 269 | 272 | 6,423,000 | 2,720 |
| 2017-06-16 | 273 | 275 | 269 | 269 | 9,200,000 | 2,690 |
| 2017-06-15 | 276 | 276 | 272 | 272 | 5,406,000 | 2,720 |
| 2017-06-14 | 283 | 284 | 277 | 277 | 6,347,000 | 2,770 |
| 2017-06-13 | 279 | 281 | 276 | 280 | 7,110,000 | 2,800 |
| 2017-06-12 | 274 | 282 | 274 | 281 | 11,813,000 | 2,810 |
| 2017-06-09 | 270 | 275 | 269 | 275 | 9,047,000 | 2,750 |
| 2017-06-08 | 273 | 274 | 271 | 272 | 8,263,000 | 2,720 |
| 2017-06-07 | 266 | 273 | 265 | 272 | 6,827,000 | 2,720 |
| 2017-06-06 | 270 | 271 | 266 | 268 | 6,552,000 | 2,680 |
| 2017-06-05 | 272 | 273 | 269 | 271 | 4,343,000 | 2,710 |
| 2017-06-02 | 268 | 273 | 268 | 272 | 8,577,000 | 2,720 |
| 2017-06-01 | 262 | 267 | 262 | 265 | 4,838,000 | 2,650 |
| 2017-05-31 | 266 | 266 | 263 | 263 | 3,086,000 | 2,630 |
| 2017-05-30 | 265 | 267 | 262 | 266 | 5,276,000 | 2,660 |
| 2017-05-29 | 264 | 266 | 263 | 264 | 5,163,000 | 2,640 |
| 2017-05-26 | 272 | 272 | 265 | 265 | 8,812,000 | 2,650 |
| 2017-05-25 | 270 | 274 | 269 | 273 | 9,289,000 | 2,730 |
| 2017-05-24 | 267 | 269 | 265 | 268 | 5,475,000 | 2,680 |
| 2017-05-23 | 266 | 267 | 263 | 265 | 4,310,000 | 2,650 |
| 2017-05-22 | 267 | 268 | 264 | 266 | 7,450,000 | 2,660 |
| 2017-05-19 | 263 | 265 | 259 | 265 | 6,878,000 | 2,650 |
| 2017-05-18 | 262 | 265 | 260 | 263 | 8,107,000 | 2,630 |
| 2017-05-17 | 270 | 271 | 266 | 268 | 5,691,000 | 2,680 |
| 2017-05-16 | 272 | 274 | 270 | 270 | 6,121,000 | 2,700 |
| 2017-05-15 | 276 | 277 | 269 | 270 | 10,231,000 | 2,700 |
| 2017-05-12 | 275 | 282 | 275 | 279 | 23,956,000 | 2,790 |
| 2017-05-11 | 265 | 266 | 262 | 263 | 4,722,000 | 2,630 |
| 2017-05-10 | 261 | 264 | 261 | 264 | 4,735,000 | 2,640 |
| 2017-05-09 | 267 | 267 | 260 | 262 | 8,266,000 | 2,620 |
| 2017-05-08 | 265 | 266 | 263 | 266 | 7,766,000 | 2,660 |
| 2017-05-02 | 261 | 262 | 259 | 262 | 3,712,000 | 2,620 |
| 2017-05-01 | 259 | 261 | 259 | 261 | 3,556,000 | 2,610 |
| 2017-04-28 | 260 | 262 | 258 | 259 | 5,753,000 | 2,590 |
| 2017-04-27 | 260 | 261 | 258 | 261 | 5,006,000 | 2,610 |
| 2017-04-26 | 259 | 262 | 258 | 261 | 7,089,000 | 2,610 |
| 2017-04-25 | 253 | 258 | 252 | 257 | 7,411,000 | 2,570 |
| 2017-04-24 | 256 | 257 | 251 | 252 | 8,529,000 | 2,520 |
| 2017-04-21 | 249 | 254 | 248 | 252 | 9,457,000 | 2,520 |
| 2017-04-20 | 247 | 249 | 245 | 246 | 6,967,000 | 2,460 |
| 2017-04-19 | 244 | 249 | 244 | 247 | 8,496,000 | 2,470 |
| 2017-04-18 | 246 | 248 | 244 | 245 | 7,742,000 | 2,450 |
| 2017-04-17 | 241 | 243 | 237 | 242 | 9,535,000 | 2,420 |
| 2017-04-14 | 242 | 245 | 240 | 242 | 8,383,000 | 2,420 |
| 2017-04-13 | 240 | 243 | 237 | 243 | 9,425,000 | 2,430 |
| 2017-04-12 | 247 | 248 | 242 | 243 | 8,370,000 | 2,430 |
| 2017-04-11 | 249 | 251 | 247 | 251 | 10,162,000 | 2,510 |
| 2017-04-10 | 253 | 256 | 251 | 255 | 9,370,000 | 2,550 |
| 2017-04-07 | 249 | 253 | 247 | 251 | 17,992,000 | 2,510 |
| 2017-04-06 | 251 | 254 | 246 | 247 | 24,778,000 | 2,470 |
| 2017-04-05 | 245 | 248 | 242 | 246 | 15,481,000 | 2,460 |
| 2017-04-04 | 245 | 246 | 238 | 243 | 21,933,000 | 2,430 |
| 2017-04-03 | 250 | 251 | 243 | 247 | 19,691,000 | 2,470 |
| 2017-03-31 | 256 | 258 | 250 | 251 | 14,557,000 | 2,510 |
| 2017-03-30 | 257 | 257 | 252 | 254 | 24,156,000 | 2,540 |
| 2017-03-29 | 265 | 266 | 260 | 261 | 17,049,000 | 2,610 |
| 2017-03-28 | 269 | 272 | 269 | 269 | 10,254,000 | 2,690 |
| 2017-03-27 | 268 | 269 | 265 | 267 | 10,140,000 | 2,670 |
| 2017-03-24 | 267 | 275 | 266 | 270 | 13,032,000 | 2,700 |
| 2017-03-23 | 266 | 267 | 263 | 265 | 8,704,000 | 2,650 |
| 2017-03-22 | 268 | 270 | 265 | 265 | 10,734,000 | 2,650 |
| 2017-03-21 | 267 | 275 | 266 | 273 | 19,908,000 | 2,730 |
| 2017-03-17 | 267 | 272 | 266 | 267 | 11,933,000 | 2,670 |
| 2017-03-16 | 263 | 270 | 263 | 268 | 16,896,000 | 2,680 |
| 2017-03-15 | 268 | 269 | 261 | 262 | 27,329,000 | 2,620 |
| 2017-03-14 | 274 | 278 | 270 | 271 | 12,513,000 | 2,710 |
| 2017-03-13 | 275 | 276 | 272 | 274 | 9,501,000 | 2,740 |
| 2017-03-10 | 280 | 280 | 276 | 277 | 9,605,000 | 2,770 |
| 2017-03-09 | 277 | 278 | 273 | 276 | 19,362,000 | 2,760 |
| 2017-03-08 | 283 | 284 | 277 | 277 | 15,350,000 | 2,770 |
| 2017-03-07 | 289 | 290 | 282 | 284 | 7,880,000 | 2,840 |
| 2017-03-06 | 281 | 290 | 279 | 289 | 10,559,000 | 2,890 |
| 2017-03-03 | 287 | 288 | 282 | 283 | 12,006,000 | 2,830 |
| 2017-03-02 | 288 | 290 | 285 | 287 | 11,710,000 | 2,870 |
| 2017-03-01 | 282 | 284 | 278 | 283 | 12,350,000 | 2,830 |
| 2017-02-28 | 282 | 285 | 280 | 281 | 8,869,000 | 2,810 |
| 2017-02-27 | 281 | 285 | 279 | 281 | 15,913,000 | 2,810 |
| 2017-02-24 | 289 | 290 | 284 | 284 | 17,622,000 | 2,840 |
| 2017-02-23 | 291 | 293 | 288 | 290 | 16,002,000 | 2,900 |
| 2017-02-22 | 290 | 292 | 288 | 288 | 10,884,000 | 2,880 |
| 2017-02-21 | 287 | 289 | 285 | 288 | 10,949,000 | 2,880 |
| 2017-02-20 | 285 | 287 | 281 | 285 | 7,108,000 | 2,850 |
| 2017-02-17 | 283 | 286 | 283 | 284 | 9,733,000 | 2,840 |
| 2017-02-16 | 281 | 287 | 280 | 283 | 18,196,000 | 2,830 |
| 2017-02-15 | 277 | 282 | 277 | 278 | 13,012,000 | 2,780 |
| 2017-02-14 | 276 | 277 | 273 | 273 | 10,304,000 | 2,730 |
| 2017-02-13 | 277 | 277 | 272 | 273 | 10,911,000 | 2,730 |
| 2017-02-10 | 266 | 274 | 265 | 274 | 21,352,000 | 2,740 |
| 2017-02-09 | 261 | 263 | 259 | 260 | 12,036,000 | 2,600 |
| 2017-02-08 | 255 | 261 | 255 | 261 | 10,215,000 | 2,610 |
| 2017-02-07 | 253 | 257 | 251 | 255 | 13,282,000 | 2,550 |
| 2017-02-06 | 253 | 253 | 250 | 252 | 8,862,000 | 2,520 |
| 2017-02-03 | 253 | 255 | 249 | 251 | 18,754,000 | 2,510 |
| 2017-02-02 | 262 | 264 | 255 | 256 | 25,987,000 | 2,560 |
| 2017-02-01 | 268 | 275 | 268 | 274 | 7,642,000 | 2,740 |
| 2017-01-31 | 268 | 274 | 267 | 272 | 14,679,000 | 2,720 |
| 2017-01-30 | 279 | 280 | 272 | 274 | 11,251,000 | 2,740 |
| 2017-01-27 | 277 | 280 | 275 | 279 | 9,390,000 | 2,790 |
| 2017-01-26 | 277 | 278 | 275 | 278 | 8,385,000 | 2,780 |
| 2017-01-25 | 275 | 277 | 272 | 275 | 8,908,000 | 2,750 |
| 2017-01-24 | 271 | 277 | 268 | 270 | 15,013,000 | 2,700 |
| 2017-01-23 | 276 | 280 | 274 | 275 | 13,695,000 | 2,750 |
| 2017-01-20 | 278 | 282 | 275 | 281 | 18,371,000 | 2,810 |
| 2017-01-19 | 274 | 278 | 271 | 277 | 15,487,000 | 2,770 |
| 2017-01-18 | 270 | 270 | 263 | 270 | 12,629,000 | 2,700 |
| 2017-01-17 | 269 | 277 | 266 | 271 | 29,225,000 | 2,710 |
| 2017-01-16 | 262 | 269 | 260 | 267 | 17,616,000 | 2,670 |
| 2017-01-13 | 264 | 265 | 261 | 264 | 8,392,000 | 2,640 |
| 2017-01-12 | 262 | 267 | 258 | 264 | 22,808,000 | 2,640 |
| 2017-01-11 | 277 | 285 | 259 | 261 | 86,172,000 | 2,610 |
| 2017-01-10 | 251 | 255 | 249 | 253 | 7,475,000 | 2,530 |
| 2017-01-06 | 253 | 253 | 251 | 252 | 4,687,000 | 2,520 |
| 2017-01-05 | 256 | 257 | 253 | 255 | 6,716,000 | 2,550 |
| 2017-01-04 | 247 | 256 | 247 | 256 | 9,133,000 | 2,560 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1986-03-27]1株→1.02株 [1985-03-27]1株→1.02株 [1984-03-28]1株→1.02株
