5352 黒崎播磨(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 | 4,745 | 4,760 | 4,715 | 4,735 | 9,700 | 1,183.75 |
| 2017-12-28 | 4,740 | 4,770 | 4,705 | 4,725 | 15,100 | 1,181.25 |
| 2017-12-27 | 4,735 | 4,745 | 4,710 | 4,740 | 11,600 | 1,185 |
| 2017-12-26 | 4,750 | 4,760 | 4,675 | 4,735 | 31,200 | 1,183.75 |
| 2017-12-25 | 4,755 | 4,765 | 4,750 | 4,760 | 11,900 | 1,190 |
| 2017-12-22 | 4,740 | 4,790 | 4,715 | 4,785 | 28,400 | 1,196.25 |
| 2017-12-21 | 4,760 | 4,760 | 4,710 | 4,740 | 24,000 | 1,185 |
| 2017-12-20 | 4,745 | 4,785 | 4,725 | 4,765 | 21,800 | 1,191.25 |
| 2017-12-19 | 4,740 | 4,775 | 4,720 | 4,765 | 21,900 | 1,191.25 |
| 2017-12-18 | 4,750 | 4,790 | 4,715 | 4,765 | 44,600 | 1,191.25 |
| 2017-12-15 | 4,685 | 4,740 | 4,675 | 4,715 | 49,300 | 1,178.75 |
| 2017-12-14 | 4,595 | 4,695 | 4,580 | 4,685 | 29,300 | 1,171.25 |
| 2017-12-13 | 4,685 | 4,685 | 4,590 | 4,620 | 28,300 | 1,155 |
| 2017-12-12 | 4,750 | 4,750 | 4,655 | 4,685 | 29,500 | 1,171.25 |
| 2017-12-11 | 4,645 | 4,730 | 4,605 | 4,715 | 76,200 | 1,178.75 |
| 2017-12-08 | 4,585 | 4,635 | 4,565 | 4,605 | 24,100 | 1,151.25 |
| 2017-12-07 | 4,550 | 4,610 | 4,550 | 4,595 | 25,100 | 1,148.75 |
| 2017-12-06 | 4,600 | 4,625 | 4,530 | 4,540 | 21,700 | 1,135 |
| 2017-12-05 | 4,535 | 4,620 | 4,505 | 4,605 | 26,800 | 1,151.25 |
| 2017-12-04 | 4,590 | 4,590 | 4,520 | 4,540 | 25,000 | 1,135 |
| 2017-12-01 | 4,650 | 4,650 | 4,575 | 4,595 | 41,000 | 1,148.75 |
| 2017-11-30 | 4,600 | 4,660 | 4,580 | 4,640 | 61,900 | 1,160 |
| 2017-11-29 | 4,545 | 4,590 | 4,525 | 4,590 | 26,900 | 1,147.50 |
| 2017-11-28 | 4,510 | 4,515 | 4,460 | 4,515 | 22,000 | 1,128.75 |
| 2017-11-27 | 4,555 | 4,555 | 4,510 | 4,545 | 15,900 | 1,136.25 |
| 2017-11-24 | 4,545 | 4,560 | 4,480 | 4,550 | 19,600 | 1,137.50 |
| 2017-11-22 | 4,460 | 4,565 | 4,460 | 4,550 | 35,900 | 1,137.50 |
| 2017-11-21 | 4,455 | 4,465 | 4,415 | 4,455 | 33,900 | 1,113.75 |
| 2017-11-20 | 4,540 | 4,550 | 4,440 | 4,455 | 39,800 | 1,113.75 |
| 2017-11-17 | 4,470 | 4,580 | 4,440 | 4,575 | 73,800 | 1,143.75 |
| 2017-11-16 | 4,345 | 4,460 | 4,345 | 4,445 | 36,600 | 1,111.25 |
| 2017-11-15 | 4,400 | 4,410 | 4,345 | 4,370 | 72,600 | 1,092.50 |
| 2017-11-13 | 4,415 | 4,475 | 4,400 | 4,445 | 65,200 | 1,111.25 |
| 2017-11-10 | 4,370 | 4,405 | 4,345 | 4,375 | 57,400 | 1,093.75 |
| 2017-11-09 | 4,415 | 4,445 | 4,370 | 4,425 | 100,000 | 1,106.25 |
| 2017-11-08 | 4,485 | 4,485 | 4,395 | 4,415 | 65,500 | 1,103.75 |
| 2017-11-07 | 4,525 | 4,540 | 4,460 | 4,490 | 84,000 | 1,122.50 |
| 2017-11-06 | 4,620 | 4,625 | 4,520 | 4,530 | 69,000 | 1,132.50 |
| 2017-11-02 | 4,710 | 4,710 | 4,585 | 4,600 | 116,300 | 1,150 |
| 2017-11-01 | 4,890 | 4,890 | 4,635 | 4,695 | 188,500 | 1,173.75 |
| 2017-10-31 | 5,000 | 5,000 | 4,830 | 4,860 | 250,800 | 1,215 |
| 2017-10-30 | 5,520 | 5,660 | 5,520 | 5,600 | 104,400 | 1,400 |
| 2017-10-27 | 5,300 | 5,390 | 5,270 | 5,390 | 25,600 | 1,347.50 |
| 2017-10-26 | 5,230 | 5,300 | 5,230 | 5,300 | 9,800 | 1,325 |
| 2017-10-25 | 5,340 | 5,340 | 5,240 | 5,240 | 16,200 | 1,310 |
| 2017-10-24 | 5,300 | 5,340 | 5,260 | 5,340 | 17,700 | 1,335 |
| 2017-10-23 | 5,230 | 5,280 | 5,220 | 5,270 | 10,700 | 1,317.50 |
| 2017-10-20 | 5,160 | 5,210 | 5,150 | 5,210 | 15,400 | 1,302.50 |
| 2017-10-19 | 5,170 | 5,200 | 5,140 | 5,180 | 30,600 | 1,295 |
| 2017-10-18 | 5,230 | 5,250 | 5,180 | 5,200 | 17,200 | 1,300 |
| 2017-10-17 | 5,270 | 5,270 | 5,220 | 5,250 | 17,600 | 1,312.50 |
| 2017-10-16 | 5,330 | 5,330 | 5,250 | 5,290 | 13,500 | 1,322.50 |
| 2017-10-13 | 5,380 | 5,380 | 5,290 | 5,330 | 13,800 | 1,332.50 |
| 2017-10-12 | 5,390 | 5,400 | 5,340 | 5,340 | 9,800 | 1,335 |
| 2017-10-11 | 5,390 | 5,400 | 5,330 | 5,370 | 23,600 | 1,342.50 |
| 2017-10-10 | 5,350 | 5,450 | 5,330 | 5,450 | 34,300 | 1,362.50 |
| 2017-10-06 | 5,300 | 5,350 | 5,260 | 5,280 | 7,600 | 1,320 |
| 2017-10-05 | 5,310 | 5,330 | 5,220 | 5,280 | 25,100 | 1,320 |
| 2017-10-04 | 5,450 | 5,450 | 5,340 | 5,360 | 19,600 | 1,340 |
| 2017-10-03 | 5,410 | 5,510 | 5,410 | 5,470 | 33,100 | 1,367.50 |
| 2017-10-02 | 5,330 | 5,410 | 5,300 | 5,400 | 16,000 | 1,350 |
| 2017-09-29 | 5,310 | 5,390 | 5,310 | 5,390 | 18,100 | 1,347.50 |
| 2017-09-28 | 5,360 | 5,370 | 5,260 | 5,330 | 16,000 | 1,332.50 |
| 2017-09-27 | 5,150 | 5,470 | 5,120 | 5,360 | 41,400 | 1,340 |
| 2017-09-26 | 518 | 521 | 512 | 521 | 140,000 | 1,302.50 |
| 2017-09-25 | 517 | 521 | 516 | 519 | 229,000 | 1,297.50 |
| 2017-09-22 | 533 | 533 | 515 | 519 | 165,000 | 1,297.50 |
| 2017-09-21 | 540 | 540 | 523 | 526 | 307,000 | 1,315 |
| 2017-09-20 | 541 | 541 | 534 | 540 | 227,000 | 1,350 |
| 2017-09-19 | 537 | 542 | 531 | 541 | 202,000 | 1,352.50 |
| 2017-09-15 | 530 | 533 | 523 | 529 | 281,000 | 1,322.50 |
| 2017-09-14 | 545 | 545 | 525 | 529 | 198,000 | 1,322.50 |
| 2017-09-13 | 537 | 544 | 537 | 543 | 211,000 | 1,357.50 |
| 2017-09-12 | 530 | 535 | 529 | 533 | 256,000 | 1,332.50 |
| 2017-09-11 | 522 | 526 | 519 | 526 | 212,000 | 1,315 |
| 2017-09-08 | 509 | 528 | 509 | 522 | 318,000 | 1,305 |
| 2017-09-07 | 527 | 529 | 509 | 512 | 270,000 | 1,280 |
| 2017-09-06 | 510 | 523 | 507 | 522 | 323,000 | 1,305 |
| 2017-09-05 | 535 | 537 | 519 | 521 | 362,000 | 1,302.50 |
| 2017-09-04 | 543 | 547 | 536 | 537 | 295,000 | 1,342.50 |
| 2017-09-01 | 548 | 549 | 528 | 545 | 607,000 | 1,362.50 |
| 2017-08-31 | 559 | 562 | 541 | 546 | 253,000 | 1,365 |
| 2017-08-30 | 569 | 571 | 549 | 557 | 369,000 | 1,392.50 |
| 2017-08-29 | 554 | 566 | 549 | 565 | 304,000 | 1,412.50 |
| 2017-08-28 | 545 | 554 | 545 | 552 | 205,000 | 1,380 |
| 2017-08-25 | 537 | 545 | 530 | 544 | 301,000 | 1,360 |
| 2017-08-24 | 545 | 552 | 540 | 541 | 246,000 | 1,352.50 |
| 2017-08-23 | 536 | 561 | 536 | 545 | 781,000 | 1,362.50 |
| 2017-08-22 | 533 | 539 | 531 | 539 | 239,000 | 1,347.50 |
| 2017-08-21 | 526 | 538 | 526 | 538 | 424,000 | 1,345 |
| 2017-08-18 | 532 | 532 | 518 | 525 | 409,000 | 1,312.50 |
| 2017-08-17 | 511 | 539 | 510 | 538 | 580,000 | 1,345 |
| 2017-08-16 | 516 | 518 | 507 | 510 | 408,000 | 1,275 |
| 2017-08-15 | 519 | 524 | 516 | 522 | 218,000 | 1,305 |
| 2017-08-14 | 517 | 519 | 507 | 511 | 208,000 | 1,277.50 |
| 2017-08-10 | 513 | 517 | 510 | 517 | 143,000 | 1,292.50 |
| 2017-08-09 | 517 | 519 | 507 | 512 | 306,000 | 1,280 |
| 2017-08-08 | 534 | 534 | 521 | 523 | 128,000 | 1,307.50 |
| 2017-08-07 | 534 | 535 | 527 | 531 | 193,000 | 1,327.50 |
| 2017-08-04 | 523 | 527 | 515 | 527 | 396,000 | 1,317.50 |
| 2017-08-03 | 510 | 524 | 510 | 518 | 496,000 | 1,295 |
| 2017-08-02 | 510 | 522 | 509 | 512 | 459,000 | 1,280 |
| 2017-08-01 | 477 | 529 | 477 | 508 | 1,490,000 | 1,270 |
| 2017-07-31 | 475 | 484 | 470 | 484 | 175,000 | 1,210 |
| 2017-07-28 | 494 | 494 | 477 | 480 | 436,000 | 1,200 |
| 2017-07-27 | 488 | 495 | 486 | 493 | 309,000 | 1,232.50 |
| 2017-07-26 | 498 | 508 | 484 | 487 | 607,000 | 1,217.50 |
| 2017-07-25 | 494 | 499 | 488 | 491 | 274,000 | 1,227.50 |
| 2017-07-24 | 487 | 500 | 484 | 498 | 638,000 | 1,245 |
| 2017-07-21 | 482 | 489 | 480 | 482 | 404,000 | 1,205 |
| 2017-07-20 | 470 | 481 | 467 | 479 | 535,000 | 1,197.50 |
| 2017-07-19 | 445 | 471 | 444 | 471 | 972,000 | 1,177.50 |
| 2017-07-18 | 444 | 447 | 440 | 443 | 133,000 | 1,107.50 |
| 2017-07-14 | 444 | 448 | 440 | 447 | 153,000 | 1,117.50 |
| 2017-07-13 | 442 | 444 | 438 | 439 | 152,000 | 1,097.50 |
| 2017-07-12 | 444 | 446 | 441 | 441 | 110,000 | 1,102.50 |
| 2017-07-11 | 435 | 444 | 435 | 444 | 141,000 | 1,110 |
| 2017-07-10 | 432 | 436 | 431 | 434 | 127,000 | 1,085 |
| 2017-07-07 | 432 | 433 | 427 | 428 | 102,000 | 1,070 |
| 2017-07-06 | 431 | 432 | 429 | 432 | 125,000 | 1,080 |
| 2017-07-05 | 428 | 433 | 427 | 432 | 145,000 | 1,080 |
| 2017-07-04 | 436 | 437 | 427 | 430 | 141,000 | 1,075 |
| 2017-07-03 | 438 | 438 | 433 | 434 | 95,000 | 1,085 |
| 2017-06-30 | 439 | 439 | 432 | 433 | 137,000 | 1,082.50 |
| 2017-06-29 | 450 | 451 | 438 | 440 | 366,000 | 1,100 |
| 2017-06-28 | 455 | 456 | 450 | 450 | 231,000 | 1,125 |
| 2017-06-27 | 435 | 454 | 435 | 453 | 435,000 | 1,132.50 |
| 2017-06-26 | 431 | 435 | 430 | 433 | 105,000 | 1,082.50 |
| 2017-06-23 | 433 | 435 | 432 | 432 | 103,000 | 1,080 |
| 2017-06-22 | 433 | 438 | 433 | 436 | 83,000 | 1,090 |
| 2017-06-21 | 434 | 441 | 434 | 436 | 186,000 | 1,090 |
| 2017-06-20 | 431 | 437 | 431 | 437 | 140,000 | 1,092.50 |
| 2017-06-19 | 428 | 433 | 428 | 431 | 115,000 | 1,077.50 |
| 2017-06-16 | 424 | 435 | 423 | 428 | 772,000 | 1,070 |
| 2017-06-15 | 428 | 429 | 423 | 423 | 110,000 | 1,057.50 |
| 2017-06-14 | 428 | 430 | 425 | 425 | 106,000 | 1,062.50 |
| 2017-06-13 | 428 | 428 | 425 | 426 | 119,000 | 1,065 |
| 2017-06-12 | 427 | 428 | 425 | 426 | 88,000 | 1,065 |
| 2017-06-09 | 421 | 428 | 421 | 425 | 190,000 | 1,062.50 |
| 2017-06-08 | 426 | 428 | 421 | 421 | 268,000 | 1,052.50 |
| 2017-06-07 | 431 | 431 | 426 | 427 | 225,000 | 1,067.50 |
| 2017-06-06 | 436 | 437 | 429 | 432 | 367,000 | 1,080 |
| 2017-06-05 | 444 | 444 | 437 | 440 | 295,000 | 1,100 |
| 2017-06-02 | 443 | 446 | 441 | 441 | 270,000 | 1,102.50 |
| 2017-06-01 | 437 | 441 | 436 | 439 | 239,000 | 1,097.50 |
| 2017-05-31 | 442 | 443 | 436 | 437 | 206,000 | 1,092.50 |
| 2017-05-30 | 436 | 443 | 436 | 441 | 318,000 | 1,102.50 |
| 2017-05-29 | 434 | 440 | 432 | 432 | 229,000 | 1,080 |
| 2017-05-26 | 445 | 446 | 440 | 440 | 254,000 | 1,100 |
| 2017-05-25 | 440 | 444 | 440 | 443 | 183,000 | 1,107.50 |
| 2017-05-24 | 441 | 443 | 440 | 441 | 255,000 | 1,102.50 |
| 2017-05-23 | 448 | 449 | 439 | 442 | 284,000 | 1,105 |
| 2017-05-22 | 443 | 448 | 442 | 448 | 183,000 | 1,120 |
| 2017-05-19 | 440 | 446 | 439 | 446 | 195,000 | 1,115 |
| 2017-05-18 | 446 | 447 | 440 | 442 | 417,000 | 1,105 |
| 2017-05-17 | 461 | 462 | 457 | 459 | 305,000 | 1,147.50 |
| 2017-05-16 | 460 | 465 | 457 | 462 | 456,000 | 1,155 |
| 2017-05-15 | 451 | 459 | 447 | 458 | 323,000 | 1,145 |
| 2017-05-12 | 447 | 452 | 444 | 452 | 399,000 | 1,130 |
| 2017-05-11 | 439 | 452 | 436 | 447 | 1,051,000 | 1,117.50 |
| 2017-05-10 | 451 | 455 | 446 | 455 | 515,000 | 1,137.50 |
| 2017-05-09 | 450 | 451 | 445 | 448 | 174,000 | 1,120 |
| 2017-05-08 | 447 | 452 | 444 | 451 | 336,000 | 1,127.50 |
| 2017-05-02 | 437 | 442 | 436 | 439 | 401,000 | 1,097.50 |
| 2017-05-01 | 427 | 437 | 427 | 435 | 392,000 | 1,087.50 |
| 2017-04-28 | 437 | 437 | 429 | 434 | 244,000 | 1,085 |
| 2017-04-27 | 426 | 436 | 424 | 435 | 343,000 | 1,087.50 |
| 2017-04-26 | 427 | 429 | 424 | 427 | 223,000 | 1,067.50 |
| 2017-04-25 | 425 | 427 | 423 | 426 | 231,000 | 1,065 |
| 2017-04-24 | 427 | 428 | 420 | 424 | 324,000 | 1,060 |
| 2017-04-21 | 426 | 427 | 422 | 425 | 186,000 | 1,062.50 |
| 2017-04-20 | 423 | 423 | 417 | 419 | 194,000 | 1,047.50 |
| 2017-04-19 | 418 | 423 | 418 | 419 | 293,000 | 1,047.50 |
| 2017-04-18 | 424 | 426 | 418 | 418 | 179,000 | 1,045 |
| 2017-04-17 | 409 | 416 | 409 | 416 | 205,000 | 1,040 |
| 2017-04-14 | 414 | 419 | 410 | 413 | 227,000 | 1,032.50 |
| 2017-04-13 | 414 | 416 | 408 | 415 | 332,000 | 1,037.50 |
| 2017-04-12 | 413 | 420 | 412 | 419 | 496,000 | 1,047.50 |
| 2017-04-11 | 424 | 424 | 416 | 421 | 259,000 | 1,052.50 |
| 2017-04-10 | 423 | 426 | 417 | 426 | 372,000 | 1,065 |
| 2017-04-07 | 410 | 416 | 409 | 413 | 318,000 | 1,032.50 |
| 2017-04-06 | 410 | 411 | 404 | 408 | 542,000 | 1,020 |
| 2017-04-05 | 417 | 421 | 413 | 416 | 305,000 | 1,040 |
| 2017-04-04 | 423 | 429 | 412 | 416 | 816,000 | 1,040 |
| 2017-04-03 | 442 | 442 | 424 | 431 | 541,000 | 1,077.50 |
| 2017-03-31 | 457 | 457 | 442 | 442 | 432,000 | 1,105 |
| 2017-03-30 | 455 | 457 | 451 | 454 | 237,000 | 1,135 |
| 2017-03-29 | 452 | 457 | 450 | 457 | 263,000 | 1,142.50 |
| 2017-03-28 | 455 | 463 | 455 | 458 | 373,000 | 1,145 |
| 2017-03-27 | 453 | 454 | 447 | 452 | 265,000 | 1,130 |
| 2017-03-24 | 452 | 459 | 449 | 456 | 259,000 | 1,140 |
| 2017-03-23 | 444 | 449 | 442 | 448 | 212,000 | 1,120 |
| 2017-03-22 | 450 | 451 | 442 | 444 | 608,000 | 1,110 |
| 2017-03-21 | 462 | 465 | 460 | 462 | 152,000 | 1,155 |
| 2017-03-17 | 464 | 465 | 453 | 462 | 327,000 | 1,155 |
| 2017-03-16 | 462 | 470 | 461 | 465 | 334,000 | 1,162.50 |
| 2017-03-15 | 475 | 475 | 460 | 462 | 411,000 | 1,155 |
| 2017-03-14 | 479 | 479 | 472 | 474 | 269,000 | 1,185 |
| 2017-03-13 | 472 | 478 | 471 | 478 | 807,000 | 1,195 |
| 2017-03-10 | 451 | 470 | 447 | 468 | 630,000 | 1,170 |
| 2017-03-09 | 445 | 452 | 445 | 447 | 307,000 | 1,117.50 |
| 2017-03-08 | 443 | 445 | 440 | 444 | 254,000 | 1,110 |
| 2017-03-07 | 445 | 446 | 442 | 443 | 240,000 | 1,107.50 |
| 2017-03-06 | 436 | 448 | 435 | 446 | 273,000 | 1,115 |
| 2017-03-03 | 446 | 446 | 442 | 443 | 250,000 | 1,107.50 |
| 2017-03-02 | 448 | 453 | 445 | 449 | 378,000 | 1,122.50 |
| 2017-03-01 | 437 | 444 | 435 | 441 | 529,000 | 1,102.50 |
| 2017-02-28 | 437 | 445 | 436 | 437 | 564,000 | 1,092.50 |
| 2017-02-27 | 442 | 443 | 432 | 437 | 530,000 | 1,092.50 |
| 2017-02-24 | 445 | 447 | 435 | 441 | 1,129,000 | 1,102.50 |
| 2017-02-23 | 459 | 459 | 449 | 457 | 547,000 | 1,142.50 |
| 2017-02-22 | 458 | 463 | 455 | 458 | 563,000 | 1,145 |
| 2017-02-21 | 462 | 462 | 455 | 456 | 510,000 | 1,140 |
| 2017-02-20 | 451 | 466 | 449 | 464 | 680,000 | 1,160 |
| 2017-02-17 | 451 | 451 | 443 | 447 | 371,000 | 1,117.50 |
| 2017-02-16 | 442 | 458 | 439 | 452 | 901,000 | 1,130 |
| 2017-02-15 | 440 | 445 | 437 | 438 | 364,000 | 1,095 |
| 2017-02-14 | 441 | 443 | 436 | 437 | 340,000 | 1,092.50 |
| 2017-02-13 | 433 | 444 | 432 | 441 | 675,000 | 1,102.50 |
| 2017-02-10 | 434 | 434 | 427 | 430 | 366,000 | 1,075 |
| 2017-02-09 | 422 | 435 | 422 | 429 | 625,000 | 1,072.50 |
| 2017-02-08 | 420 | 423 | 416 | 420 | 487,000 | 1,050 |
| 2017-02-07 | 427 | 428 | 419 | 422 | 583,000 | 1,055 |
| 2017-02-06 | 417 | 433 | 417 | 428 | 1,157,000 | 1,070 |
| 2017-02-03 | 404 | 416 | 403 | 413 | 850,000 | 1,032.50 |
| 2017-02-02 | 414 | 415 | 403 | 405 | 781,000 | 1,012.50 |
| 2017-02-01 | 396 | 417 | 395 | 414 | 1,703,000 | 1,035 |
| 2017-01-31 | 391 | 402 | 390 | 398 | 1,856,000 | 995 |
| 2017-01-30 | 391 | 404 | 384 | 396 | 3,752,000 | 990 |
| 2017-01-27 | 332 | 345 | 331 | 343 | 528,000 | 857.50 |
| 2017-01-26 | 333 | 334 | 331 | 331 | 185,000 | 827.50 |
| 2017-01-25 | 325 | 331 | 322 | 330 | 205,000 | 825 |
| 2017-01-24 | 317 | 323 | 316 | 323 | 93,000 | 807.50 |
| 2017-01-23 | 316 | 322 | 315 | 320 | 94,000 | 800 |
| 2017-01-20 | 318 | 319 | 313 | 316 | 186,000 | 790 |
| 2017-01-19 | 320 | 320 | 316 | 317 | 107,000 | 792.50 |
| 2017-01-18 | 315 | 317 | 311 | 316 | 76,000 | 790 |
| 2017-01-17 | 321 | 321 | 312 | 314 | 111,000 | 785 |
| 2017-01-16 | 328 | 328 | 321 | 321 | 124,000 | 802.50 |
| 2017-01-13 | 325 | 329 | 325 | 328 | 80,000 | 820 |
| 2017-01-12 | 332 | 332 | 326 | 327 | 147,000 | 817.50 |
| 2017-01-11 | 332 | 332 | 329 | 329 | 126,000 | 822.50 |
| 2017-01-10 | 324 | 331 | 323 | 331 | 307,000 | 827.50 |
| 2017-01-06 | 314 | 324 | 313 | 323 | 336,000 | 807.50 |
| 2017-01-05 | 315 | 315 | 312 | 314 | 108,000 | 785 |
| 2017-01-04 | 308 | 314 | 308 | 314 | 140,000 | 785 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株
