6997 日本ケミコン(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 | 3,515 | 3,540 | 3,500 | 3,510 | 93,200 | 3,510 |
| 2017-12-28 | 3,550 | 3,560 | 3,495 | 3,510 | 101,500 | 3,510 |
| 2017-12-27 | 3,545 | 3,585 | 3,540 | 3,555 | 102,900 | 3,555 |
| 2017-12-26 | 3,500 | 3,600 | 3,485 | 3,550 | 287,600 | 3,550 |
| 2017-12-25 | 3,590 | 3,590 | 3,480 | 3,495 | 273,200 | 3,495 |
| 2017-12-22 | 3,575 | 3,610 | 3,565 | 3,590 | 114,400 | 3,590 |
| 2017-12-21 | 3,620 | 3,620 | 3,560 | 3,585 | 118,600 | 3,585 |
| 2017-12-20 | 3,570 | 3,625 | 3,550 | 3,625 | 130,000 | 3,625 |
| 2017-12-19 | 3,595 | 3,605 | 3,550 | 3,570 | 132,200 | 3,570 |
| 2017-12-18 | 3,570 | 3,625 | 3,520 | 3,605 | 168,200 | 3,605 |
| 2017-12-15 | 3,585 | 3,590 | 3,505 | 3,525 | 290,600 | 3,525 |
| 2017-12-14 | 3,600 | 3,630 | 3,580 | 3,600 | 260,500 | 3,600 |
| 2017-12-13 | 3,665 | 3,710 | 3,615 | 3,640 | 221,000 | 3,640 |
| 2017-12-12 | 3,730 | 3,750 | 3,670 | 3,685 | 167,100 | 3,685 |
| 2017-12-11 | 3,715 | 3,775 | 3,685 | 3,715 | 238,000 | 3,715 |
| 2017-12-08 | 3,600 | 3,725 | 3,585 | 3,700 | 267,900 | 3,700 |
| 2017-12-07 | 3,585 | 3,655 | 3,585 | 3,630 | 195,400 | 3,630 |
| 2017-12-06 | 3,640 | 3,655 | 3,550 | 3,570 | 182,600 | 3,570 |
| 2017-12-05 | 3,710 | 3,710 | 3,575 | 3,630 | 229,200 | 3,630 |
| 2017-12-04 | 3,765 | 3,775 | 3,715 | 3,720 | 163,000 | 3,720 |
| 2017-12-01 | 3,800 | 3,810 | 3,715 | 3,730 | 188,000 | 3,730 |
| 2017-11-30 | 3,820 | 3,835 | 3,730 | 3,745 | 361,600 | 3,745 |
| 2017-11-29 | 3,880 | 3,980 | 3,835 | 3,890 | 352,100 | 3,890 |
| 2017-11-28 | 4,040 | 4,040 | 3,865 | 3,880 | 284,700 | 3,880 |
| 2017-11-27 | 4,220 | 4,230 | 4,075 | 4,090 | 105,200 | 4,090 |
| 2017-11-24 | 4,200 | 4,210 | 4,150 | 4,185 | 88,000 | 4,185 |
| 2017-11-22 | 4,285 | 4,285 | 4,205 | 4,215 | 151,900 | 4,215 |
| 2017-11-21 | 4,260 | 4,300 | 4,215 | 4,235 | 103,500 | 4,235 |
| 2017-11-20 | 4,295 | 4,330 | 4,245 | 4,245 | 146,900 | 4,245 |
| 2017-11-17 | 4,360 | 4,385 | 4,295 | 4,345 | 156,300 | 4,345 |
| 2017-11-16 | 4,215 | 4,335 | 4,205 | 4,320 | 163,000 | 4,320 |
| 2017-11-15 | 4,420 | 4,435 | 4,235 | 4,260 | 203,000 | 4,260 |
| 2017-11-13 | 4,520 | 4,550 | 4,470 | 4,490 | 178,800 | 4,490 |
| 2017-11-10 | 4,360 | 4,540 | 4,345 | 4,490 | 297,200 | 4,490 |
| 2017-11-09 | 4,460 | 4,490 | 4,310 | 4,400 | 376,300 | 4,400 |
| 2017-11-08 | 4,300 | 4,430 | 4,295 | 4,420 | 453,000 | 4,420 |
| 2017-11-07 | 4,200 | 4,335 | 4,170 | 4,320 | 340,200 | 4,320 |
| 2017-11-06 | 4,140 | 4,270 | 4,140 | 4,245 | 538,800 | 4,245 |
| 2017-11-02 | 3,960 | 4,045 | 3,955 | 4,045 | 297,900 | 4,045 |
| 2017-11-01 | 3,930 | 3,940 | 3,865 | 3,940 | 174,200 | 3,940 |
| 2017-10-31 | 3,890 | 3,940 | 3,860 | 3,915 | 99,600 | 3,915 |
| 2017-10-30 | 3,855 | 3,910 | 3,845 | 3,905 | 211,500 | 3,905 |
| 2017-10-27 | 3,795 | 3,845 | 3,775 | 3,845 | 179,900 | 3,845 |
| 2017-10-26 | 3,785 | 3,825 | 3,730 | 3,755 | 179,200 | 3,755 |
| 2017-10-25 | 3,775 | 3,800 | 3,720 | 3,740 | 292,200 | 3,740 |
| 2017-10-24 | 3,890 | 3,890 | 3,775 | 3,785 | 331,600 | 3,785 |
| 2017-10-23 | 3,875 | 3,945 | 3,850 | 3,890 | 217,400 | 3,890 |
| 2017-10-20 | 3,790 | 3,855 | 3,765 | 3,845 | 217,900 | 3,845 |
| 2017-10-19 | 3,805 | 3,895 | 3,795 | 3,825 | 198,100 | 3,825 |
| 2017-10-18 | 3,950 | 3,950 | 3,855 | 3,860 | 145,600 | 3,860 |
| 2017-10-17 | 3,845 | 3,945 | 3,840 | 3,935 | 248,000 | 3,935 |
| 2017-10-16 | 3,845 | 3,865 | 3,815 | 3,855 | 164,300 | 3,855 |
| 2017-10-13 | 3,830 | 3,840 | 3,775 | 3,830 | 219,800 | 3,830 |
| 2017-10-12 | 3,890 | 3,890 | 3,825 | 3,840 | 132,400 | 3,840 |
| 2017-10-11 | 3,930 | 3,930 | 3,830 | 3,865 | 195,000 | 3,865 |
| 2017-10-10 | 3,905 | 3,980 | 3,890 | 3,945 | 159,300 | 3,945 |
| 2017-10-06 | 3,890 | 3,910 | 3,815 | 3,905 | 170,700 | 3,905 |
| 2017-10-05 | 3,965 | 3,970 | 3,830 | 3,830 | 275,600 | 3,830 |
| 2017-10-04 | 4,000 | 4,015 | 3,940 | 3,990 | 172,500 | 3,990 |
| 2017-10-03 | 3,985 | 3,990 | 3,940 | 3,990 | 139,200 | 3,990 |
| 2017-10-02 | 4,010 | 4,015 | 3,915 | 3,940 | 221,300 | 3,940 |
| 2017-09-29 | 3,860 | 4,000 | 3,860 | 3,990 | 425,300 | 3,990 |
| 2017-09-28 | 3,855 | 3,900 | 3,800 | 3,820 | 291,100 | 3,820 |
| 2017-09-27 | 3,790 | 3,855 | 3,715 | 3,840 | 417,000 | 3,840 |
| 2017-09-26 | 388 | 389 | 382 | 384 | 1,616,000 | 3,840 |
| 2017-09-25 | 389 | 398 | 389 | 391 | 1,070,000 | 3,910 |
| 2017-09-22 | 400 | 401 | 382 | 390 | 3,462,000 | 3,900 |
| 2017-09-21 | 398 | 405 | 395 | 403 | 3,203,000 | 4,030 |
| 2017-09-20 | 399 | 399 | 391 | 394 | 1,958,000 | 3,940 |
| 2017-09-19 | 396 | 398 | 392 | 394 | 2,251,000 | 3,940 |
| 2017-09-15 | 380 | 389 | 379 | 387 | 3,681,000 | 3,870 |
| 2017-09-14 | 388 | 388 | 377 | 382 | 2,665,000 | 3,820 |
| 2017-09-13 | 394 | 394 | 383 | 388 | 1,854,000 | 3,880 |
| 2017-09-12 | 390 | 394 | 380 | 392 | 3,251,000 | 3,920 |
| 2017-09-11 | 369 | 384 | 368 | 382 | 2,629,000 | 3,820 |
| 2017-09-08 | 370 | 373 | 363 | 364 | 1,547,000 | 3,640 |
| 2017-09-07 | 380 | 385 | 370 | 372 | 2,182,000 | 3,720 |
| 2017-09-06 | 365 | 380 | 359 | 376 | 2,169,000 | 3,760 |
| 2017-09-05 | 393 | 396 | 370 | 373 | 3,540,000 | 3,730 |
| 2017-09-04 | 399 | 400 | 389 | 392 | 1,540,000 | 3,920 |
| 2017-09-01 | 410 | 411 | 401 | 402 | 1,852,000 | 4,020 |
| 2017-08-31 | 406 | 413 | 401 | 413 | 2,061,000 | 4,130 |
| 2017-08-30 | 410 | 410 | 397 | 403 | 1,947,000 | 4,030 |
| 2017-08-29 | 401 | 409 | 397 | 407 | 1,468,000 | 4,070 |
| 2017-08-28 | 411 | 415 | 402 | 405 | 1,643,000 | 4,050 |
| 2017-08-25 | 408 | 415 | 408 | 411 | 1,164,000 | 4,110 |
| 2017-08-24 | 408 | 414 | 405 | 412 | 1,461,000 | 4,120 |
| 2017-08-23 | 416 | 419 | 408 | 408 | 2,233,000 | 4,080 |
| 2017-08-22 | 406 | 414 | 404 | 411 | 2,225,000 | 4,110 |
| 2017-08-21 | 402 | 411 | 402 | 403 | 2,026,000 | 4,030 |
| 2017-08-18 | 407 | 416 | 404 | 409 | 4,164,000 | 4,090 |
| 2017-08-17 | 394 | 415 | 392 | 415 | 6,159,000 | 4,150 |
| 2017-08-16 | 384 | 389 | 382 | 384 | 2,029,000 | 3,840 |
| 2017-08-15 | 394 | 394 | 382 | 384 | 2,558,000 | 3,840 |
| 2017-08-14 | 377 | 394 | 375 | 389 | 3,449,000 | 3,890 |
| 2017-08-10 | 396 | 402 | 388 | 389 | 3,315,000 | 3,890 |
| 2017-08-09 | 410 | 411 | 395 | 396 | 3,466,000 | 3,960 |
| 2017-08-08 | 411 | 417 | 405 | 414 | 2,980,000 | 4,140 |
| 2017-08-07 | 410 | 411 | 393 | 403 | 3,984,000 | 4,030 |
| 2017-08-04 | 428 | 429 | 402 | 402 | 7,887,000 | 4,020 |
| 2017-08-03 | 450 | 463 | 443 | 461 | 2,980,000 | 4,610 |
| 2017-08-02 | 432 | 447 | 432 | 447 | 1,850,000 | 4,470 |
| 2017-08-01 | 450 | 450 | 421 | 428 | 3,364,000 | 4,280 |
| 2017-07-31 | 452 | 453 | 445 | 447 | 1,738,000 | 4,470 |
| 2017-07-28 | 455 | 468 | 452 | 455 | 2,683,000 | 4,550 |
| 2017-07-27 | 461 | 463 | 454 | 458 | 1,736,000 | 4,580 |
| 2017-07-26 | 453 | 465 | 452 | 461 | 3,775,000 | 4,610 |
| 2017-07-25 | 453 | 453 | 441 | 445 | 2,130,000 | 4,450 |
| 2017-07-24 | 454 | 455 | 448 | 453 | 1,486,000 | 4,530 |
| 2017-07-21 | 452 | 460 | 451 | 455 | 1,858,000 | 4,550 |
| 2017-07-20 | 448 | 457 | 447 | 452 | 2,763,000 | 4,520 |
| 2017-07-19 | 447 | 448 | 441 | 444 | 1,783,000 | 4,440 |
| 2017-07-18 | 448 | 456 | 444 | 447 | 2,188,000 | 4,470 |
| 2017-07-14 | 445 | 452 | 441 | 448 | 1,807,000 | 4,480 |
| 2017-07-13 | 452 | 452 | 443 | 445 | 2,424,000 | 4,450 |
| 2017-07-12 | 456 | 460 | 452 | 453 | 1,999,000 | 4,530 |
| 2017-07-11 | 468 | 468 | 456 | 457 | 3,466,000 | 4,570 |
| 2017-07-10 | 465 | 475 | 462 | 468 | 3,211,000 | 4,680 |
| 2017-07-07 | 445 | 456 | 442 | 456 | 3,182,000 | 4,560 |
| 2017-07-06 | 440 | 453 | 437 | 452 | 4,428,000 | 4,520 |
| 2017-07-05 | 424 | 439 | 422 | 438 | 2,737,000 | 4,380 |
| 2017-07-04 | 424 | 438 | 423 | 427 | 6,027,000 | 4,270 |
| 2017-07-03 | 409 | 421 | 409 | 420 | 3,294,000 | 4,200 |
| 2017-06-30 | 402 | 407 | 401 | 406 | 2,555,000 | 4,060 |
| 2017-06-29 | 406 | 411 | 401 | 411 | 2,840,000 | 4,110 |
| 2017-06-28 | 409 | 411 | 399 | 401 | 2,494,000 | 4,010 |
| 2017-06-27 | 418 | 418 | 409 | 416 | 2,843,000 | 4,160 |
| 2017-06-26 | 403 | 419 | 398 | 418 | 4,702,000 | 4,180 |
| 2017-06-23 | 398 | 398 | 387 | 392 | 3,007,000 | 3,920 |
| 2017-06-22 | 401 | 403 | 396 | 396 | 1,605,000 | 3,960 |
| 2017-06-21 | 398 | 402 | 396 | 399 | 1,695,000 | 3,990 |
| 2017-06-20 | 398 | 410 | 398 | 405 | 3,427,000 | 4,050 |
| 2017-06-19 | 385 | 389 | 381 | 388 | 1,976,000 | 3,880 |
| 2017-06-16 | 393 | 396 | 383 | 384 | 3,161,000 | 3,840 |
| 2017-06-15 | 403 | 403 | 387 | 391 | 4,431,000 | 3,910 |
| 2017-06-14 | 418 | 420 | 401 | 402 | 4,071,000 | 4,020 |
| 2017-06-13 | 418 | 419 | 408 | 410 | 2,644,000 | 4,100 |
| 2017-06-12 | 421 | 425 | 409 | 421 | 3,016,000 | 4,210 |
| 2017-06-09 | 407 | 427 | 407 | 427 | 6,601,000 | 4,270 |
| 2017-06-08 | 399 | 407 | 392 | 407 | 4,518,000 | 4,070 |
| 2017-06-07 | 380 | 399 | 379 | 399 | 3,035,000 | 3,990 |
| 2017-06-06 | 388 | 388 | 381 | 382 | 2,258,000 | 3,820 |
| 2017-06-05 | 399 | 402 | 390 | 390 | 1,998,000 | 3,900 |
| 2017-06-02 | 395 | 400 | 394 | 399 | 2,841,000 | 3,990 |
| 2017-06-01 | 398 | 400 | 391 | 393 | 2,572,000 | 3,930 |
| 2017-05-31 | 395 | 400 | 392 | 396 | 5,868,000 | 3,960 |
| 2017-05-30 | 386 | 394 | 380 | 394 | 2,215,000 | 3,940 |
| 2017-05-29 | 378 | 388 | 376 | 384 | 2,092,000 | 3,840 |
| 2017-05-26 | 387 | 387 | 376 | 378 | 1,566,000 | 3,780 |
| 2017-05-25 | 389 | 389 | 376 | 381 | 2,773,000 | 3,810 |
| 2017-05-24 | 369 | 375 | 367 | 374 | 2,250,000 | 3,740 |
| 2017-05-23 | 365 | 366 | 356 | 363 | 1,425,000 | 3,630 |
| 2017-05-22 | 372 | 373 | 362 | 364 | 1,870,000 | 3,640 |
| 2017-05-19 | 363 | 365 | 358 | 362 | 1,690,000 | 3,620 |
| 2017-05-18 | 353 | 360 | 351 | 359 | 2,846,000 | 3,590 |
| 2017-05-17 | 373 | 373 | 364 | 369 | 1,852,000 | 3,690 |
| 2017-05-16 | 373 | 376 | 367 | 368 | 1,861,000 | 3,680 |
| 2017-05-15 | 383 | 385 | 368 | 368 | 2,878,000 | 3,680 |
| 2017-05-12 | 401 | 401 | 384 | 390 | 3,244,000 | 3,900 |
| 2017-05-11 | 400 | 400 | 392 | 392 | 1,716,000 | 3,920 |
| 2017-05-10 | 392 | 403 | 392 | 400 | 2,435,000 | 4,000 |
| 2017-05-09 | 401 | 402 | 393 | 395 | 1,691,000 | 3,950 |
| 2017-05-08 | 400 | 404 | 395 | 403 | 2,403,000 | 4,030 |
| 2017-05-02 | 388 | 393 | 385 | 390 | 2,078,000 | 3,900 |
| 2017-05-01 | 381 | 390 | 380 | 387 | 2,469,000 | 3,870 |
| 2017-04-28 | 373 | 380 | 373 | 378 | 2,442,000 | 3,780 |
| 2017-04-27 | 366 | 372 | 362 | 370 | 1,197,000 | 3,700 |
| 2017-04-26 | 365 | 371 | 365 | 370 | 2,113,000 | 3,700 |
| 2017-04-25 | 348 | 359 | 347 | 358 | 1,712,000 | 3,580 |
| 2017-04-24 | 349 | 353 | 342 | 350 | 3,542,000 | 3,500 |
| 2017-04-21 | 329 | 339 | 325 | 336 | 2,362,000 | 3,360 |
| 2017-04-20 | 328 | 331 | 320 | 321 | 1,570,000 | 3,210 |
| 2017-04-19 | 322 | 327 | 320 | 323 | 1,517,000 | 3,230 |
| 2017-04-18 | 324 | 331 | 322 | 325 | 1,921,000 | 3,250 |
| 2017-04-17 | 318 | 321 | 311 | 316 | 1,349,000 | 3,160 |
| 2017-04-14 | 315 | 327 | 314 | 320 | 1,743,000 | 3,200 |
| 2017-04-13 | 304 | 321 | 303 | 320 | 3,051,000 | 3,200 |
| 2017-04-12 | 332 | 334 | 314 | 317 | 3,751,000 | 3,170 |
| 2017-04-11 | 345 | 345 | 338 | 340 | 1,276,000 | 3,400 |
| 2017-04-10 | 344 | 351 | 342 | 349 | 1,019,000 | 3,490 |
| 2017-04-07 | 344 | 347 | 339 | 344 | 2,122,000 | 3,440 |
| 2017-04-06 | 351 | 351 | 339 | 340 | 1,655,000 | 3,400 |
| 2017-04-05 | 352 | 356 | 349 | 355 | 2,049,000 | 3,550 |
| 2017-04-04 | 358 | 359 | 335 | 348 | 2,977,000 | 3,480 |
| 2017-04-03 | 359 | 364 | 354 | 361 | 2,066,000 | 3,610 |
| 2017-03-31 | 373 | 373 | 365 | 365 | 1,615,000 | 3,650 |
| 2017-03-30 | 370 | 375 | 369 | 370 | 1,298,000 | 3,700 |
| 2017-03-29 | 375 | 383 | 370 | 373 | 1,567,000 | 3,730 |
| 2017-03-28 | 368 | 373 | 368 | 371 | 1,315,000 | 3,710 |
| 2017-03-27 | 368 | 369 | 362 | 365 | 1,697,000 | 3,650 |
| 2017-03-24 | 375 | 379 | 367 | 371 | 2,120,000 | 3,710 |
| 2017-03-23 | 370 | 378 | 370 | 375 | 2,022,000 | 3,750 |
| 2017-03-22 | 360 | 376 | 359 | 369 | 3,289,000 | 3,690 |
| 2017-03-21 | 382 | 394 | 380 | 384 | 3,692,000 | 3,840 |
| 2017-03-17 | 392 | 393 | 378 | 380 | 3,325,000 | 3,800 |
| 2017-03-16 | 366 | 393 | 365 | 393 | 4,689,000 | 3,930 |
| 2017-03-15 | 369 | 370 | 366 | 369 | 1,281,000 | 3,690 |
| 2017-03-14 | 366 | 372 | 363 | 372 | 1,438,000 | 3,720 |
| 2017-03-13 | 373 | 376 | 362 | 363 | 2,646,000 | 3,630 |
| 2017-03-10 | 364 | 369 | 363 | 369 | 2,655,000 | 3,690 |
| 2017-03-09 | 355 | 360 | 351 | 359 | 2,031,000 | 3,590 |
| 2017-03-08 | 354 | 354 | 348 | 353 | 1,701,000 | 3,530 |
| 2017-03-07 | 354 | 356 | 351 | 353 | 2,026,000 | 3,530 |
| 2017-03-06 | 358 | 360 | 354 | 355 | 1,211,000 | 3,550 |
| 2017-03-03 | 357 | 358 | 353 | 358 | 1,411,000 | 3,580 |
| 2017-03-02 | 363 | 365 | 355 | 357 | 2,652,000 | 3,570 |
| 2017-03-01 | 344 | 356 | 343 | 356 | 4,116,000 | 3,560 |
| 2017-02-28 | 341 | 346 | 339 | 341 | 2,184,000 | 3,410 |
| 2017-02-27 | 330 | 340 | 330 | 338 | 2,028,000 | 3,380 |
| 2017-02-24 | 333 | 335 | 329 | 334 | 1,232,000 | 3,340 |
| 2017-02-23 | 340 | 340 | 330 | 334 | 2,529,000 | 3,340 |
| 2017-02-22 | 337 | 349 | 336 | 340 | 5,262,000 | 3,400 |
| 2017-02-21 | 322 | 324 | 318 | 322 | 1,643,000 | 3,220 |
| 2017-02-20 | 317 | 321 | 314 | 319 | 1,494,000 | 3,190 |
| 2017-02-17 | 314 | 318 | 312 | 316 | 1,503,000 | 3,160 |
| 2017-02-16 | 315 | 320 | 312 | 317 | 1,805,000 | 3,170 |
| 2017-02-15 | 307 | 320 | 307 | 315 | 2,549,000 | 3,150 |
| 2017-02-14 | 308 | 309 | 303 | 304 | 1,303,000 | 3,040 |
| 2017-02-13 | 303 | 309 | 303 | 305 | 1,881,000 | 3,050 |
| 2017-02-10 | 290 | 299 | 289 | 297 | 3,214,000 | 2,970 |
| 2017-02-09 | 291 | 294 | 286 | 287 | 2,171,000 | 2,870 |
| 2017-02-08 | 286 | 294 | 286 | 293 | 3,349,000 | 2,930 |
| 2017-02-07 | 281 | 297 | 280 | 290 | 9,691,000 | 2,900 |
| 2017-02-06 | 261 | 264 | 257 | 263 | 1,180,000 | 2,630 |
| 2017-02-03 | 260 | 262 | 258 | 259 | 1,121,000 | 2,590 |
| 2017-02-02 | 264 | 266 | 257 | 257 | 1,620,000 | 2,570 |
| 2017-02-01 | 258 | 265 | 257 | 263 | 960,000 | 2,630 |
| 2017-01-31 | 263 | 266 | 260 | 261 | 1,303,000 | 2,610 |
| 2017-01-30 | 268 | 270 | 266 | 269 | 785,000 | 2,690 |
| 2017-01-27 | 268 | 269 | 265 | 268 | 2,232,000 | 2,680 |
| 2017-01-26 | 271 | 275 | 263 | 264 | 2,107,000 | 2,640 |
| 2017-01-25 | 261 | 268 | 259 | 267 | 3,473,000 | 2,670 |
| 2017-01-24 | 250 | 258 | 250 | 256 | 1,945,000 | 2,560 |
| 2017-01-23 | 253 | 253 | 249 | 250 | 1,039,000 | 2,500 |
| 2017-01-20 | 252 | 256 | 250 | 254 | 1,060,000 | 2,540 |
| 2017-01-19 | 250 | 254 | 248 | 251 | 1,281,000 | 2,510 |
| 2017-01-18 | 239 | 252 | 237 | 250 | 2,012,000 | 2,500 |
| 2017-01-17 | 248 | 250 | 242 | 243 | 1,781,000 | 2,430 |
| 2017-01-16 | 253 | 254 | 246 | 248 | 1,864,000 | 2,480 |
| 2017-01-13 | 257 | 258 | 252 | 256 | 1,670,000 | 2,560 |
| 2017-01-12 | 259 | 262 | 254 | 258 | 1,687,000 | 2,580 |
| 2017-01-11 | 260 | 262 | 258 | 260 | 1,579,000 | 2,600 |
| 2017-01-10 | 260 | 263 | 257 | 259 | 1,614,000 | 2,590 |
| 2017-01-06 | 263 | 264 | 260 | 262 | 1,218,000 | 2,620 |
| 2017-01-05 | 269 | 269 | 265 | 268 | 1,164,000 | 2,680 |
| 2017-01-04 | 260 | 269 | 258 | 269 | 2,198,000 | 2,690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.2株 [1984-03-28]1株→1.15株
