5541 大平洋金属(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 | 3,160 | 3,185 | 3,125 | 3,130 | 198,400 | 3,130 |
| 2017-12-28 | 3,135 | 3,165 | 3,115 | 3,130 | 240,800 | 3,130 |
| 2017-12-27 | 3,050 | 3,110 | 3,050 | 3,080 | 147,900 | 3,080 |
| 2017-12-26 | 3,065 | 3,115 | 3,025 | 3,025 | 172,300 | 3,025 |
| 2017-12-25 | 3,125 | 3,130 | 3,065 | 3,080 | 119,200 | 3,080 |
| 2017-12-22 | 3,110 | 3,140 | 3,085 | 3,135 | 200,100 | 3,135 |
| 2017-12-21 | 3,065 | 3,115 | 3,060 | 3,080 | 195,000 | 3,080 |
| 2017-12-20 | 2,985 | 3,075 | 2,975 | 3,050 | 257,400 | 3,050 |
| 2017-12-19 | 2,960 | 2,986 | 2,941 | 2,978 | 181,100 | 2,978 |
| 2017-12-18 | 2,925 | 2,947 | 2,910 | 2,938 | 179,200 | 2,938 |
| 2017-12-15 | 2,929 | 2,929 | 2,881 | 2,897 | 88,900 | 2,897 |
| 2017-12-14 | 2,880 | 2,939 | 2,880 | 2,912 | 131,000 | 2,912 |
| 2017-12-13 | 2,983 | 2,988 | 2,891 | 2,899 | 221,200 | 2,899 |
| 2017-12-12 | 2,878 | 2,967 | 2,878 | 2,960 | 345,600 | 2,960 |
| 2017-12-11 | 2,820 | 2,881 | 2,812 | 2,872 | 202,200 | 2,872 |
| 2017-12-08 | 2,852 | 2,865 | 2,810 | 2,820 | 277,800 | 2,820 |
| 2017-12-07 | 2,843 | 2,852 | 2,815 | 2,823 | 299,000 | 2,823 |
| 2017-12-06 | 2,897 | 2,897 | 2,812 | 2,843 | 470,400 | 2,843 |
| 2017-12-05 | 2,921 | 2,939 | 2,903 | 2,917 | 122,100 | 2,917 |
| 2017-12-04 | 2,931 | 2,943 | 2,903 | 2,922 | 152,700 | 2,922 |
| 2017-12-01 | 2,937 | 2,967 | 2,925 | 2,930 | 178,900 | 2,930 |
| 2017-11-30 | 2,930 | 2,943 | 2,903 | 2,937 | 168,900 | 2,937 |
| 2017-11-29 | 2,900 | 2,936 | 2,874 | 2,922 | 231,800 | 2,922 |
| 2017-11-28 | 2,900 | 2,909 | 2,842 | 2,854 | 280,800 | 2,854 |
| 2017-11-27 | 2,940 | 2,962 | 2,884 | 2,903 | 197,800 | 2,903 |
| 2017-11-24 | 2,948 | 2,955 | 2,916 | 2,925 | 161,200 | 2,925 |
| 2017-11-22 | 2,943 | 2,945 | 2,919 | 2,927 | 143,500 | 2,927 |
| 2017-11-21 | 2,940 | 2,970 | 2,915 | 2,923 | 159,900 | 2,923 |
| 2017-11-20 | 2,925 | 2,975 | 2,911 | 2,919 | 305,100 | 2,919 |
| 2017-11-17 | 3,005 | 3,005 | 2,911 | 2,925 | 235,600 | 2,925 |
| 2017-11-16 | 2,925 | 2,965 | 2,903 | 2,951 | 218,400 | 2,951 |
| 2017-11-15 | 3,010 | 3,020 | 2,922 | 2,936 | 311,600 | 2,936 |
| 2017-11-13 | 3,090 | 3,120 | 3,030 | 3,045 | 235,400 | 3,045 |
| 2017-11-10 | 3,185 | 3,220 | 3,130 | 3,150 | 298,000 | 3,150 |
| 2017-11-09 | 3,315 | 3,330 | 3,190 | 3,245 | 255,100 | 3,245 |
| 2017-11-08 | 3,310 | 3,340 | 3,290 | 3,295 | 235,900 | 3,295 |
| 2017-11-07 | 3,300 | 3,345 | 3,290 | 3,330 | 260,400 | 3,330 |
| 2017-11-06 | 3,305 | 3,360 | 3,250 | 3,270 | 238,200 | 3,270 |
| 2017-11-02 | 3,215 | 3,290 | 3,210 | 3,265 | 399,300 | 3,265 |
| 2017-11-01 | 3,395 | 3,400 | 3,150 | 3,155 | 527,400 | 3,155 |
| 2017-10-31 | 3,350 | 3,390 | 3,330 | 3,385 | 130,700 | 3,385 |
| 2017-10-30 | 3,375 | 3,390 | 3,330 | 3,365 | 204,600 | 3,365 |
| 2017-10-27 | 3,290 | 3,370 | 3,265 | 3,360 | 236,600 | 3,360 |
| 2017-10-26 | 3,290 | 3,315 | 3,255 | 3,280 | 104,100 | 3,280 |
| 2017-10-25 | 3,300 | 3,355 | 3,275 | 3,290 | 268,600 | 3,290 |
| 2017-10-24 | 3,270 | 3,285 | 3,235 | 3,270 | 136,500 | 3,270 |
| 2017-10-23 | 3,230 | 3,330 | 3,205 | 3,275 | 354,200 | 3,275 |
| 2017-10-20 | 3,165 | 3,215 | 3,150 | 3,170 | 242,900 | 3,170 |
| 2017-10-19 | 3,185 | 3,230 | 3,135 | 3,165 | 232,800 | 3,165 |
| 2017-10-18 | 3,230 | 3,235 | 3,170 | 3,200 | 209,000 | 3,200 |
| 2017-10-17 | 3,215 | 3,265 | 3,180 | 3,245 | 397,000 | 3,245 |
| 2017-10-16 | 3,130 | 3,210 | 3,115 | 3,205 | 262,700 | 3,205 |
| 2017-10-13 | 3,115 | 3,140 | 3,005 | 3,140 | 401,600 | 3,140 |
| 2017-10-12 | 3,080 | 3,180 | 3,070 | 3,155 | 450,700 | 3,155 |
| 2017-10-11 | 3,015 | 3,100 | 2,970 | 3,090 | 406,900 | 3,090 |
| 2017-10-10 | 2,978 | 3,010 | 2,939 | 2,978 | 306,600 | 2,978 |
| 2017-10-06 | 2,960 | 3,015 | 2,958 | 2,962 | 405,200 | 2,962 |
| 2017-10-05 | 2,968 | 2,975 | 2,911 | 2,958 | 226,400 | 2,958 |
| 2017-10-04 | 2,893 | 2,955 | 2,893 | 2,934 | 256,200 | 2,934 |
| 2017-10-03 | 2,889 | 2,892 | 2,850 | 2,889 | 230,800 | 2,889 |
| 2017-10-02 | 2,876 | 2,889 | 2,835 | 2,870 | 236,200 | 2,870 |
| 2017-09-29 | 2,890 | 2,904 | 2,836 | 2,863 | 489,100 | 2,863 |
| 2017-09-28 | 3,025 | 3,025 | 2,879 | 2,893 | 650,000 | 2,893 |
| 2017-09-27 | 3,080 | 3,185 | 3,015 | 3,025 | 275,600 | 3,025 |
| 2017-09-26 | 301 | 307 | 301 | 304 | 2,170,000 | 3,040 |
| 2017-09-25 | 303 | 305 | 300 | 300 | 1,907,000 | 3,000 |
| 2017-09-22 | 305 | 307 | 298 | 302 | 4,417,000 | 3,020 |
| 2017-09-21 | 312 | 314 | 308 | 310 | 2,416,000 | 3,100 |
| 2017-09-20 | 313 | 314 | 310 | 311 | 2,260,000 | 3,110 |
| 2017-09-19 | 308 | 313 | 304 | 312 | 2,976,000 | 3,120 |
| 2017-09-15 | 304 | 307 | 299 | 302 | 3,669,000 | 3,020 |
| 2017-09-14 | 312 | 314 | 304 | 307 | 3,632,000 | 3,070 |
| 2017-09-13 | 320 | 321 | 312 | 316 | 2,572,000 | 3,160 |
| 2017-09-12 | 319 | 320 | 315 | 320 | 2,679,000 | 3,200 |
| 2017-09-11 | 319 | 321 | 314 | 317 | 2,805,000 | 3,170 |
| 2017-09-08 | 315 | 320 | 314 | 317 | 3,594,000 | 3,170 |
| 2017-09-07 | 325 | 326 | 317 | 320 | 3,318,000 | 3,200 |
| 2017-09-06 | 310 | 323 | 308 | 322 | 4,161,000 | 3,220 |
| 2017-09-05 | 317 | 320 | 311 | 315 | 3,576,000 | 3,150 |
| 2017-09-04 | 322 | 326 | 313 | 316 | 4,935,000 | 3,160 |
| 2017-09-01 | 315 | 320 | 312 | 318 | 4,921,000 | 3,180 |
| 2017-08-31 | 317 | 318 | 307 | 312 | 6,327,000 | 3,120 |
| 2017-08-30 | 290 | 312 | 288 | 311 | 12,544,000 | 3,110 |
| 2017-08-29 | 280 | 284 | 280 | 282 | 1,556,000 | 2,820 |
| 2017-08-28 | 285 | 286 | 281 | 284 | 1,675,000 | 2,840 |
| 2017-08-25 | 281 | 288 | 281 | 284 | 1,810,000 | 2,840 |
| 2017-08-24 | 283 | 284 | 280 | 283 | 1,291,000 | 2,830 |
| 2017-08-23 | 285 | 287 | 279 | 282 | 3,916,000 | 2,820 |
| 2017-08-22 | 281 | 284 | 276 | 279 | 3,679,000 | 2,790 |
| 2017-08-21 | 281 | 281 | 275 | 276 | 1,613,000 | 2,760 |
| 2017-08-18 | 276 | 281 | 276 | 278 | 1,691,000 | 2,780 |
| 2017-08-17 | 277 | 284 | 276 | 281 | 2,699,000 | 2,810 |
| 2017-08-16 | 273 | 277 | 273 | 274 | 1,098,000 | 2,740 |
| 2017-08-15 | 273 | 278 | 271 | 273 | 1,993,000 | 2,730 |
| 2017-08-14 | 278 | 279 | 271 | 272 | 4,234,000 | 2,720 |
| 2017-08-10 | 290 | 290 | 282 | 282 | 2,242,000 | 2,820 |
| 2017-08-09 | 287 | 290 | 284 | 285 | 2,364,000 | 2,850 |
| 2017-08-08 | 287 | 290 | 285 | 286 | 2,173,000 | 2,860 |
| 2017-08-07 | 290 | 293 | 284 | 287 | 6,041,000 | 2,870 |
| 2017-08-04 | 313 | 314 | 302 | 303 | 3,781,000 | 3,030 |
| 2017-08-03 | 309 | 314 | 306 | 311 | 3,571,000 | 3,110 |
| 2017-08-02 | 296 | 306 | 296 | 304 | 3,022,000 | 3,040 |
| 2017-08-01 | 298 | 304 | 295 | 295 | 3,509,000 | 2,950 |
| 2017-07-31 | 296 | 298 | 294 | 296 | 2,305,000 | 2,960 |
| 2017-07-28 | 294 | 295 | 292 | 293 | 1,207,000 | 2,930 |
| 2017-07-27 | 294 | 296 | 292 | 293 | 1,632,000 | 2,930 |
| 2017-07-26 | 290 | 296 | 290 | 296 | 3,120,000 | 2,960 |
| 2017-07-25 | 284 | 290 | 284 | 287 | 1,372,000 | 2,870 |
| 2017-07-24 | 285 | 286 | 282 | 284 | 1,682,000 | 2,840 |
| 2017-07-21 | 288 | 290 | 285 | 287 | 2,168,000 | 2,870 |
| 2017-07-20 | 291 | 291 | 285 | 290 | 2,717,000 | 2,900 |
| 2017-07-19 | 292 | 293 | 289 | 290 | 1,521,000 | 2,900 |
| 2017-07-18 | 295 | 296 | 291 | 292 | 1,525,000 | 2,920 |
| 2017-07-14 | 296 | 297 | 294 | 296 | 2,103,000 | 2,960 |
| 2017-07-13 | 296 | 296 | 292 | 294 | 1,231,000 | 2,940 |
| 2017-07-12 | 294 | 296 | 292 | 294 | 1,626,000 | 2,940 |
| 2017-07-11 | 298 | 299 | 294 | 294 | 1,087,000 | 2,940 |
| 2017-07-10 | 295 | 298 | 295 | 297 | 1,507,000 | 2,970 |
| 2017-07-07 | 290 | 296 | 289 | 294 | 1,874,000 | 2,940 |
| 2017-07-06 | 299 | 299 | 293 | 294 | 2,062,000 | 2,940 |
| 2017-07-05 | 296 | 297 | 291 | 297 | 2,505,000 | 2,970 |
| 2017-07-04 | 297 | 302 | 295 | 297 | 3,416,000 | 2,970 |
| 2017-07-03 | 298 | 299 | 294 | 294 | 2,106,000 | 2,940 |
| 2017-06-30 | 294 | 297 | 291 | 295 | 2,176,000 | 2,950 |
| 2017-06-29 | 292 | 297 | 289 | 295 | 3,102,000 | 2,950 |
| 2017-06-28 | 285 | 290 | 285 | 287 | 2,391,000 | 2,870 |
| 2017-06-27 | 281 | 285 | 281 | 284 | 2,221,000 | 2,840 |
| 2017-06-26 | 278 | 283 | 278 | 279 | 1,556,000 | 2,790 |
| 2017-06-23 | 277 | 280 | 277 | 278 | 1,102,000 | 2,780 |
| 2017-06-22 | 277 | 279 | 276 | 277 | 930,000 | 2,770 |
| 2017-06-21 | 282 | 282 | 277 | 277 | 1,761,000 | 2,770 |
| 2017-06-20 | 281 | 284 | 280 | 280 | 1,422,000 | 2,800 |
| 2017-06-19 | 281 | 281 | 279 | 280 | 1,199,000 | 2,800 |
| 2017-06-16 | 282 | 286 | 279 | 281 | 2,031,000 | 2,810 |
| 2017-06-15 | 285 | 285 | 279 | 281 | 3,233,000 | 2,810 |
| 2017-06-14 | 290 | 290 | 284 | 286 | 1,705,000 | 2,860 |
| 2017-06-13 | 287 | 289 | 283 | 287 | 2,697,000 | 2,870 |
| 2017-06-12 | 288 | 294 | 287 | 288 | 1,993,000 | 2,880 |
| 2017-06-09 | 288 | 292 | 287 | 287 | 2,165,000 | 2,870 |
| 2017-06-08 | 289 | 291 | 285 | 288 | 2,971,000 | 2,880 |
| 2017-06-07 | 285 | 292 | 285 | 291 | 2,126,000 | 2,910 |
| 2017-06-06 | 289 | 290 | 285 | 285 | 1,766,000 | 2,850 |
| 2017-06-05 | 296 | 297 | 289 | 290 | 2,693,000 | 2,900 |
| 2017-06-02 | 290 | 297 | 290 | 295 | 3,207,000 | 2,950 |
| 2017-06-01 | 286 | 292 | 286 | 289 | 2,490,000 | 2,890 |
| 2017-05-31 | 288 | 289 | 285 | 285 | 1,334,000 | 2,850 |
| 2017-05-30 | 289 | 290 | 285 | 289 | 1,716,000 | 2,890 |
| 2017-05-29 | 291 | 293 | 287 | 289 | 1,849,000 | 2,890 |
| 2017-05-26 | 289 | 294 | 289 | 290 | 1,691,000 | 2,900 |
| 2017-05-25 | 291 | 293 | 288 | 289 | 2,477,000 | 2,890 |
| 2017-05-24 | 293 | 293 | 290 | 291 | 2,395,000 | 2,910 |
| 2017-05-23 | 298 | 298 | 291 | 291 | 2,319,000 | 2,910 |
| 2017-05-22 | 297 | 301 | 295 | 296 | 3,023,000 | 2,960 |
| 2017-05-19 | 297 | 299 | 290 | 293 | 3,765,000 | 2,930 |
| 2017-05-18 | 298 | 299 | 291 | 296 | 3,050,000 | 2,960 |
| 2017-05-17 | 306 | 307 | 298 | 302 | 5,016,000 | 3,020 |
| 2017-05-16 | 315 | 317 | 312 | 313 | 3,118,000 | 3,130 |
| 2017-05-15 | 324 | 324 | 313 | 319 | 3,343,000 | 3,190 |
| 2017-05-12 | 333 | 340 | 317 | 324 | 10,121,000 | 3,240 |
| 2017-05-11 | 363 | 367 | 358 | 364 | 2,271,000 | 3,640 |
| 2017-05-10 | 358 | 366 | 357 | 357 | 3,012,000 | 3,570 |
| 2017-05-09 | 360 | 360 | 350 | 353 | 1,933,000 | 3,530 |
| 2017-05-08 | 365 | 366 | 357 | 359 | 1,767,000 | 3,590 |
| 2017-05-02 | 355 | 360 | 352 | 359 | 1,577,000 | 3,590 |
| 2017-05-01 | 359 | 362 | 351 | 354 | 2,779,000 | 3,540 |
| 2017-04-28 | 368 | 373 | 360 | 362 | 1,591,000 | 3,620 |
| 2017-04-27 | 370 | 371 | 366 | 370 | 1,112,000 | 3,700 |
| 2017-04-26 | 371 | 372 | 361 | 369 | 1,894,000 | 3,690 |
| 2017-04-25 | 359 | 368 | 359 | 367 | 1,645,000 | 3,670 |
| 2017-04-24 | 365 | 366 | 358 | 359 | 1,753,000 | 3,590 |
| 2017-04-21 | 363 | 363 | 357 | 358 | 1,278,000 | 3,580 |
| 2017-04-20 | 359 | 360 | 355 | 356 | 1,639,000 | 3,560 |
| 2017-04-19 | 361 | 364 | 356 | 358 | 1,894,000 | 3,580 |
| 2017-04-18 | 366 | 371 | 358 | 364 | 1,381,000 | 3,640 |
| 2017-04-17 | 366 | 368 | 361 | 365 | 918,000 | 3,650 |
| 2017-04-14 | 372 | 372 | 361 | 365 | 1,848,000 | 3,650 |
| 2017-04-13 | 369 | 371 | 364 | 371 | 1,430,000 | 3,710 |
| 2017-04-12 | 375 | 376 | 371 | 374 | 1,489,000 | 3,740 |
| 2017-04-11 | 379 | 381 | 374 | 380 | 1,085,000 | 3,800 |
| 2017-04-10 | 383 | 389 | 379 | 384 | 877,000 | 3,840 |
| 2017-04-07 | 379 | 381 | 373 | 378 | 1,576,000 | 3,780 |
| 2017-04-06 | 381 | 385 | 376 | 380 | 1,541,000 | 3,800 |
| 2017-04-05 | 381 | 384 | 378 | 382 | 1,248,000 | 3,820 |
| 2017-04-04 | 381 | 384 | 377 | 378 | 1,463,000 | 3,780 |
| 2017-04-03 | 388 | 388 | 379 | 386 | 1,675,000 | 3,860 |
| 2017-03-31 | 393 | 397 | 387 | 388 | 1,309,000 | 3,880 |
| 2017-03-30 | 393 | 401 | 392 | 393 | 1,186,000 | 3,930 |
| 2017-03-29 | 391 | 395 | 389 | 393 | 961,000 | 3,930 |
| 2017-03-28 | 390 | 394 | 387 | 389 | 1,238,000 | 3,890 |
| 2017-03-27 | 392 | 394 | 388 | 389 | 1,130,000 | 3,890 |
| 2017-03-24 | 392 | 398 | 390 | 396 | 1,244,000 | 3,960 |
| 2017-03-23 | 393 | 396 | 392 | 394 | 1,016,000 | 3,940 |
| 2017-03-22 | 400 | 401 | 391 | 392 | 1,745,000 | 3,920 |
| 2017-03-21 | 404 | 410 | 404 | 408 | 1,319,000 | 4,080 |
| 2017-03-17 | 405 | 408 | 402 | 405 | 1,020,000 | 4,050 |
| 2017-03-16 | 400 | 407 | 399 | 405 | 1,000,000 | 4,050 |
| 2017-03-15 | 398 | 404 | 397 | 400 | 1,060,000 | 4,000 |
| 2017-03-14 | 404 | 404 | 397 | 397 | 623,000 | 3,970 |
| 2017-03-13 | 403 | 404 | 396 | 399 | 1,540,000 | 3,990 |
| 2017-03-10 | 408 | 410 | 403 | 405 | 1,745,000 | 4,050 |
| 2017-03-09 | 406 | 413 | 402 | 410 | 1,290,000 | 4,100 |
| 2017-03-08 | 412 | 412 | 406 | 412 | 1,513,000 | 4,120 |
| 2017-03-07 | 422 | 422 | 412 | 413 | 1,560,000 | 4,130 |
| 2017-03-06 | 417 | 424 | 417 | 422 | 1,336,000 | 4,220 |
| 2017-03-03 | 416 | 418 | 415 | 416 | 981,000 | 4,160 |
| 2017-03-02 | 415 | 425 | 414 | 421 | 2,414,000 | 4,210 |
| 2017-03-01 | 410 | 412 | 402 | 411 | 1,552,000 | 4,110 |
| 2017-02-28 | 409 | 412 | 407 | 409 | 1,245,000 | 4,090 |
| 2017-02-27 | 404 | 413 | 403 | 409 | 2,838,000 | 4,090 |
| 2017-02-24 | 407 | 407 | 395 | 400 | 2,293,000 | 4,000 |
| 2017-02-23 | 421 | 422 | 409 | 412 | 1,611,000 | 4,120 |
| 2017-02-22 | 418 | 420 | 413 | 418 | 1,260,000 | 4,180 |
| 2017-02-21 | 417 | 423 | 412 | 418 | 1,872,000 | 4,180 |
| 2017-02-20 | 403 | 425 | 402 | 417 | 5,972,000 | 4,170 |
| 2017-02-17 | 397 | 397 | 392 | 395 | 823,000 | 3,950 |
| 2017-02-16 | 398 | 400 | 391 | 397 | 1,060,000 | 3,970 |
| 2017-02-15 | 404 | 406 | 397 | 399 | 1,189,000 | 3,990 |
| 2017-02-14 | 402 | 408 | 399 | 400 | 1,591,000 | 4,000 |
| 2017-02-13 | 395 | 408 | 394 | 401 | 3,069,000 | 4,010 |
| 2017-02-10 | 388 | 389 | 379 | 387 | 1,617,000 | 3,870 |
| 2017-02-09 | 376 | 383 | 375 | 381 | 1,533,000 | 3,810 |
| 2017-02-08 | 372 | 377 | 369 | 377 | 1,362,000 | 3,770 |
| 2017-02-07 | 379 | 381 | 375 | 376 | 1,431,000 | 3,760 |
| 2017-02-06 | 376 | 385 | 375 | 377 | 2,390,000 | 3,770 |
| 2017-02-03 | 362 | 379 | 362 | 372 | 4,383,000 | 3,720 |
| 2017-02-02 | 359 | 360 | 353 | 356 | 906,000 | 3,560 |
| 2017-02-01 | 354 | 362 | 353 | 358 | 952,000 | 3,580 |
| 2017-01-31 | 358 | 364 | 352 | 357 | 1,907,000 | 3,570 |
| 2017-01-30 | 363 | 368 | 358 | 365 | 1,196,000 | 3,650 |
| 2017-01-27 | 364 | 365 | 358 | 363 | 996,000 | 3,630 |
| 2017-01-26 | 365 | 367 | 361 | 365 | 1,446,000 | 3,650 |
| 2017-01-25 | 359 | 363 | 359 | 363 | 887,000 | 3,630 |
| 2017-01-24 | 357 | 366 | 357 | 358 | 1,533,000 | 3,580 |
| 2017-01-23 | 355 | 359 | 351 | 355 | 1,008,000 | 3,550 |
| 2017-01-20 | 353 | 358 | 353 | 357 | 938,000 | 3,570 |
| 2017-01-19 | 356 | 361 | 351 | 355 | 1,117,000 | 3,550 |
| 2017-01-18 | 349 | 356 | 345 | 354 | 1,827,000 | 3,540 |
| 2017-01-17 | 352 | 355 | 347 | 347 | 1,598,000 | 3,470 |
| 2017-01-16 | 356 | 359 | 350 | 352 | 1,733,000 | 3,520 |
| 2017-01-13 | 357 | 363 | 352 | 362 | 2,935,000 | 3,620 |
| 2017-01-12 | 373 | 376 | 365 | 366 | 1,108,000 | 3,660 |
| 2017-01-11 | 365 | 374 | 365 | 372 | 1,519,000 | 3,720 |
| 2017-01-10 | 364 | 368 | 362 | 363 | 1,113,000 | 3,630 |
| 2017-01-06 | 371 | 371 | 365 | 368 | 1,377,000 | 3,680 |
| 2017-01-05 | 381 | 389 | 370 | 374 | 2,145,000 | 3,740 |
| 2017-01-04 | 371 | 378 | 355 | 374 | 3,132,000 | 3,740 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株