7242 カヤバ(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 | 6,630 | 6,630 | 6,570 | 6,590 | 29,600 | 3,295 |
| 2017-12-28 | 6,580 | 6,710 | 6,580 | 6,630 | 83,000 | 3,315 |
| 2017-12-27 | 6,540 | 6,610 | 6,520 | 6,580 | 30,900 | 3,290 |
| 2017-12-26 | 6,590 | 6,630 | 6,550 | 6,560 | 34,000 | 3,280 |
| 2017-12-25 | 6,670 | 6,700 | 6,560 | 6,560 | 36,700 | 3,280 |
| 2017-12-22 | 6,620 | 6,690 | 6,620 | 6,660 | 49,300 | 3,330 |
| 2017-12-21 | 6,510 | 6,600 | 6,490 | 6,590 | 45,600 | 3,295 |
| 2017-12-20 | 6,420 | 6,510 | 6,410 | 6,500 | 49,400 | 3,250 |
| 2017-12-19 | 6,430 | 6,470 | 6,400 | 6,460 | 55,700 | 3,230 |
| 2017-12-18 | 6,460 | 6,490 | 6,410 | 6,450 | 60,900 | 3,225 |
| 2017-12-15 | 6,440 | 6,510 | 6,410 | 6,430 | 86,100 | 3,215 |
| 2017-12-14 | 6,410 | 6,510 | 6,370 | 6,450 | 66,600 | 3,225 |
| 2017-12-13 | 6,450 | 6,450 | 6,360 | 6,390 | 59,500 | 3,195 |
| 2017-12-12 | 6,420 | 6,480 | 6,380 | 6,460 | 68,400 | 3,230 |
| 2017-12-11 | 6,430 | 6,450 | 6,360 | 6,390 | 95,700 | 3,195 |
| 2017-12-08 | 6,380 | 6,520 | 6,370 | 6,430 | 155,100 | 3,215 |
| 2017-12-07 | 6,390 | 6,480 | 6,360 | 6,420 | 79,700 | 3,210 |
| 2017-12-06 | 6,500 | 6,540 | 6,280 | 6,290 | 136,200 | 3,145 |
| 2017-12-05 | 6,400 | 6,560 | 6,390 | 6,560 | 63,000 | 3,280 |
| 2017-12-04 | 6,740 | 6,740 | 6,440 | 6,450 | 92,300 | 3,225 |
| 2017-12-01 | 6,660 | 6,800 | 6,650 | 6,690 | 96,900 | 3,345 |
| 2017-11-30 | 6,620 | 6,640 | 6,550 | 6,620 | 67,500 | 3,310 |
| 2017-11-29 | 6,670 | 6,700 | 6,590 | 6,620 | 76,200 | 3,310 |
| 2017-11-28 | 6,650 | 6,650 | 6,540 | 6,550 | 105,800 | 3,275 |
| 2017-11-27 | 6,840 | 6,860 | 6,640 | 6,680 | 87,900 | 3,340 |
| 2017-11-24 | 6,920 | 6,930 | 6,750 | 6,830 | 59,300 | 3,415 |
| 2017-11-22 | 6,760 | 6,890 | 6,750 | 6,870 | 104,700 | 3,435 |
| 2017-11-21 | 6,630 | 6,730 | 6,620 | 6,700 | 55,400 | 3,350 |
| 2017-11-20 | 6,570 | 6,640 | 6,570 | 6,610 | 71,600 | 3,305 |
| 2017-11-17 | 6,520 | 6,710 | 6,510 | 6,670 | 136,500 | 3,335 |
| 2017-11-16 | 6,560 | 6,590 | 6,500 | 6,520 | 86,500 | 3,260 |
| 2017-11-15 | 6,790 | 6,790 | 6,540 | 6,560 | 98,000 | 3,280 |
| 2017-11-13 | 6,780 | 6,850 | 6,740 | 6,820 | 105,000 | 3,410 |
| 2017-11-10 | 6,770 | 6,860 | 6,740 | 6,750 | 76,400 | 3,375 |
| 2017-11-09 | 6,970 | 6,970 | 6,780 | 6,840 | 173,400 | 3,420 |
| 2017-11-08 | 7,020 | 7,040 | 6,930 | 6,940 | 94,300 | 3,470 |
| 2017-11-07 | 6,900 | 7,020 | 6,860 | 7,020 | 160,400 | 3,510 |
| 2017-11-06 | 6,930 | 7,030 | 6,840 | 6,860 | 212,200 | 3,430 |
| 2017-11-02 | 6,840 | 6,980 | 6,750 | 6,870 | 262,000 | 3,435 |
| 2017-11-01 | 7,330 | 7,330 | 6,900 | 6,920 | 300,300 | 3,460 |
| 2017-10-31 | 7,270 | 7,380 | 7,220 | 7,330 | 139,400 | 3,665 |
| 2017-10-30 | 7,130 | 7,270 | 7,130 | 7,240 | 166,400 | 3,620 |
| 2017-10-27 | 7,190 | 7,190 | 7,110 | 7,130 | 77,200 | 3,565 |
| 2017-10-26 | 7,190 | 7,240 | 7,130 | 7,180 | 85,100 | 3,590 |
| 2017-10-25 | 7,030 | 7,300 | 7,030 | 7,220 | 169,800 | 3,610 |
| 2017-10-24 | 6,990 | 7,100 | 6,980 | 7,050 | 103,200 | 3,525 |
| 2017-10-23 | 7,000 | 7,150 | 6,920 | 7,120 | 171,600 | 3,560 |
| 2017-10-20 | 6,870 | 6,950 | 6,830 | 6,930 | 40,200 | 3,465 |
| 2017-10-19 | 6,850 | 6,940 | 6,840 | 6,910 | 74,200 | 3,455 |
| 2017-10-18 | 6,880 | 6,880 | 6,800 | 6,850 | 76,800 | 3,425 |
| 2017-10-17 | 6,940 | 6,950 | 6,880 | 6,900 | 54,100 | 3,450 |
| 2017-10-16 | 6,900 | 6,920 | 6,840 | 6,860 | 70,400 | 3,430 |
| 2017-10-13 | 6,900 | 6,950 | 6,840 | 6,930 | 76,100 | 3,465 |
| 2017-10-12 | 6,880 | 6,900 | 6,800 | 6,890 | 84,400 | 3,445 |
| 2017-10-11 | 6,940 | 6,940 | 6,870 | 6,900 | 53,200 | 3,450 |
| 2017-10-10 | 7,010 | 7,030 | 6,930 | 6,960 | 67,500 | 3,480 |
| 2017-10-06 | 6,910 | 6,950 | 6,870 | 6,910 | 90,700 | 3,455 |
| 2017-10-05 | 7,060 | 7,080 | 6,900 | 6,910 | 133,900 | 3,455 |
| 2017-10-04 | 6,980 | 7,110 | 6,960 | 7,040 | 169,500 | 3,520 |
| 2017-10-03 | 6,880 | 6,990 | 6,870 | 6,960 | 162,100 | 3,480 |
| 2017-10-02 | 6,870 | 6,930 | 6,790 | 6,930 | 148,900 | 3,465 |
| 2017-09-29 | 6,790 | 6,840 | 6,740 | 6,800 | 92,100 | 3,400 |
| 2017-09-28 | 6,720 | 6,810 | 6,670 | 6,800 | 150,400 | 3,400 |
| 2017-09-27 | 6,790 | 6,800 | 6,620 | 6,720 | 132,200 | 3,360 |
| 2017-09-26 | 679 | 680 | 671 | 675 | 1,338,000 | 3,375 |
| 2017-09-25 | 685 | 693 | 679 | 683 | 1,323,000 | 3,415 |
| 2017-09-22 | 676 | 685 | 673 | 679 | 2,206,000 | 3,395 |
| 2017-09-21 | 657 | 674 | 657 | 673 | 2,095,000 | 3,365 |
| 2017-09-20 | 634 | 656 | 633 | 655 | 2,360,000 | 3,275 |
| 2017-09-19 | 632 | 635 | 626 | 635 | 1,546,000 | 3,175 |
| 2017-09-15 | 625 | 632 | 624 | 629 | 862,000 | 3,145 |
| 2017-09-14 | 635 | 637 | 623 | 624 | 799,000 | 3,120 |
| 2017-09-13 | 626 | 637 | 626 | 634 | 1,330,000 | 3,170 |
| 2017-09-12 | 628 | 628 | 616 | 623 | 835,000 | 3,115 |
| 2017-09-11 | 626 | 632 | 620 | 622 | 914,000 | 3,110 |
| 2017-09-08 | 609 | 627 | 608 | 617 | 2,219,000 | 3,085 |
| 2017-09-07 | 609 | 614 | 601 | 613 | 1,941,000 | 3,065 |
| 2017-09-06 | 593 | 608 | 588 | 607 | 1,429,000 | 3,035 |
| 2017-09-05 | 607 | 614 | 601 | 601 | 1,214,000 | 3,005 |
| 2017-09-04 | 606 | 610 | 601 | 607 | 1,166,000 | 3,035 |
| 2017-09-01 | 608 | 611 | 603 | 606 | 901,000 | 3,030 |
| 2017-08-31 | 614 | 616 | 609 | 610 | 852,000 | 3,050 |
| 2017-08-30 | 610 | 612 | 600 | 609 | 1,247,000 | 3,045 |
| 2017-08-29 | 593 | 609 | 589 | 604 | 1,509,000 | 3,020 |
| 2017-08-28 | 611 | 614 | 595 | 596 | 1,098,000 | 2,980 |
| 2017-08-25 | 591 | 611 | 586 | 607 | 1,700,000 | 3,035 |
| 2017-08-24 | 587 | 591 | 583 | 588 | 731,000 | 2,940 |
| 2017-08-23 | 588 | 589 | 581 | 588 | 948,000 | 2,940 |
| 2017-08-22 | 571 | 580 | 564 | 580 | 2,154,000 | 2,900 |
| 2017-08-21 | 593 | 593 | 577 | 580 | 1,582,000 | 2,900 |
| 2017-08-18 | 589 | 594 | 582 | 593 | 1,032,000 | 2,965 |
| 2017-08-17 | 595 | 603 | 592 | 596 | 1,042,000 | 2,980 |
| 2017-08-16 | 587 | 592 | 583 | 587 | 562,000 | 2,935 |
| 2017-08-15 | 589 | 594 | 584 | 590 | 1,014,000 | 2,950 |
| 2017-08-14 | 585 | 591 | 580 | 585 | 955,000 | 2,925 |
| 2017-08-10 | 596 | 596 | 588 | 592 | 1,100,000 | 2,960 |
| 2017-08-09 | 604 | 605 | 592 | 599 | 969,000 | 2,995 |
| 2017-08-08 | 610 | 610 | 598 | 608 | 1,605,000 | 3,040 |
| 2017-08-07 | 608 | 610 | 593 | 608 | 1,556,000 | 3,040 |
| 2017-08-04 | 608 | 609 | 599 | 604 | 1,234,000 | 3,020 |
| 2017-08-03 | 634 | 635 | 605 | 609 | 2,027,000 | 3,045 |
| 2017-08-02 | 627 | 643 | 623 | 633 | 2,453,000 | 3,165 |
| 2017-08-01 | 640 | 645 | 613 | 624 | 3,018,000 | 3,120 |
| 2017-07-31 | 635 | 641 | 623 | 624 | 1,726,000 | 3,120 |
| 2017-07-28 | 631 | 639 | 621 | 625 | 1,745,000 | 3,125 |
| 2017-07-27 | 632 | 635 | 626 | 631 | 1,059,000 | 3,155 |
| 2017-07-26 | 627 | 637 | 622 | 632 | 1,726,000 | 3,160 |
| 2017-07-25 | 632 | 635 | 624 | 625 | 1,318,000 | 3,125 |
| 2017-07-24 | 638 | 641 | 632 | 637 | 970,000 | 3,185 |
| 2017-07-21 | 648 | 649 | 638 | 648 | 1,200,000 | 3,240 |
| 2017-07-20 | 628 | 649 | 624 | 648 | 2,485,000 | 3,240 |
| 2017-07-19 | 622 | 642 | 620 | 632 | 2,776,000 | 3,160 |
| 2017-07-18 | 609 | 610 | 604 | 608 | 998,000 | 3,040 |
| 2017-07-14 | 600 | 615 | 600 | 612 | 1,223,000 | 3,060 |
| 2017-07-13 | 600 | 602 | 590 | 596 | 1,134,000 | 2,980 |
| 2017-07-12 | 601 | 606 | 596 | 599 | 1,185,000 | 2,995 |
| 2017-07-11 | 603 | 610 | 601 | 605 | 949,000 | 3,025 |
| 2017-07-10 | 600 | 611 | 600 | 607 | 1,502,000 | 3,035 |
| 2017-07-07 | 586 | 599 | 581 | 591 | 1,015,000 | 2,955 |
| 2017-07-06 | 592 | 596 | 589 | 593 | 841,000 | 2,965 |
| 2017-07-05 | 584 | 595 | 582 | 595 | 1,426,000 | 2,975 |
| 2017-07-04 | 591 | 594 | 581 | 583 | 1,239,000 | 2,915 |
| 2017-07-03 | 578 | 587 | 577 | 582 | 1,169,000 | 2,910 |
| 2017-06-30 | 560 | 576 | 558 | 575 | 1,284,000 | 2,875 |
| 2017-06-29 | 552 | 572 | 549 | 569 | 1,614,000 | 2,845 |
| 2017-06-28 | 546 | 551 | 543 | 545 | 586,000 | 2,725 |
| 2017-06-27 | 546 | 550 | 543 | 548 | 786,000 | 2,740 |
| 2017-06-26 | 543 | 549 | 542 | 542 | 524,000 | 2,710 |
| 2017-06-23 | 545 | 547 | 538 | 538 | 1,032,000 | 2,690 |
| 2017-06-22 | 547 | 548 | 539 | 540 | 834,000 | 2,700 |
| 2017-06-21 | 553 | 555 | 546 | 547 | 847,000 | 2,735 |
| 2017-06-20 | 558 | 566 | 557 | 558 | 1,349,000 | 2,790 |
| 2017-06-19 | 535 | 552 | 533 | 551 | 1,223,000 | 2,755 |
| 2017-06-16 | 537 | 538 | 531 | 535 | 1,534,000 | 2,675 |
| 2017-06-15 | 546 | 546 | 534 | 534 | 1,494,000 | 2,670 |
| 2017-06-14 | 562 | 562 | 549 | 549 | 1,428,000 | 2,745 |
| 2017-06-13 | 558 | 568 | 556 | 564 | 1,505,000 | 2,820 |
| 2017-06-12 | 558 | 563 | 557 | 558 | 868,000 | 2,790 |
| 2017-06-09 | 566 | 567 | 556 | 559 | 1,315,000 | 2,795 |
| 2017-06-08 | 568 | 573 | 562 | 563 | 1,519,000 | 2,815 |
| 2017-06-07 | 556 | 566 | 548 | 565 | 1,130,000 | 2,825 |
| 2017-06-06 | 562 | 564 | 556 | 558 | 935,000 | 2,790 |
| 2017-06-05 | 565 | 566 | 557 | 561 | 1,101,000 | 2,805 |
| 2017-06-02 | 558 | 570 | 557 | 569 | 2,400,000 | 2,845 |
| 2017-06-01 | 544 | 551 | 542 | 549 | 1,579,000 | 2,745 |
| 2017-05-31 | 541 | 547 | 538 | 541 | 1,605,000 | 2,705 |
| 2017-05-30 | 525 | 543 | 521 | 542 | 1,630,000 | 2,710 |
| 2017-05-29 | 535 | 535 | 523 | 525 | 641,000 | 2,625 |
| 2017-05-26 | 532 | 539 | 529 | 532 | 2,133,000 | 2,660 |
| 2017-05-25 | 523 | 532 | 521 | 526 | 1,970,000 | 2,630 |
| 2017-05-24 | 523 | 529 | 521 | 522 | 955,000 | 2,610 |
| 2017-05-23 | 518 | 521 | 514 | 515 | 1,075,000 | 2,575 |
| 2017-05-22 | 514 | 517 | 511 | 516 | 585,000 | 2,580 |
| 2017-05-19 | 509 | 515 | 506 | 513 | 1,209,000 | 2,565 |
| 2017-05-18 | 507 | 513 | 503 | 512 | 1,580,000 | 2,560 |
| 2017-05-17 | 528 | 528 | 518 | 521 | 1,205,000 | 2,605 |
| 2017-05-16 | 537 | 537 | 528 | 531 | 1,019,000 | 2,655 |
| 2017-05-15 | 532 | 533 | 523 | 527 | 949,000 | 2,635 |
| 2017-05-12 | 535 | 538 | 528 | 536 | 1,748,000 | 2,680 |
| 2017-05-11 | 535 | 541 | 532 | 538 | 1,968,000 | 2,690 |
| 2017-05-10 | 526 | 539 | 510 | 531 | 6,252,000 | 2,655 |
| 2017-05-09 | 570 | 571 | 546 | 551 | 2,562,000 | 2,755 |
| 2017-05-08 | 569 | 572 | 560 | 569 | 1,628,000 | 2,845 |
| 2017-05-02 | 555 | 562 | 552 | 560 | 1,126,000 | 2,800 |
| 2017-05-01 | 554 | 560 | 552 | 555 | 1,291,000 | 2,775 |
| 2017-04-28 | 561 | 561 | 548 | 550 | 1,824,000 | 2,750 |
| 2017-04-27 | 557 | 570 | 557 | 562 | 1,769,000 | 2,810 |
| 2017-04-26 | 551 | 562 | 551 | 557 | 2,291,000 | 2,785 |
| 2017-04-25 | 516 | 535 | 516 | 534 | 1,782,000 | 2,670 |
| 2017-04-24 | 518 | 522 | 512 | 514 | 1,123,000 | 2,570 |
| 2017-04-21 | 507 | 515 | 505 | 513 | 1,578,000 | 2,565 |
| 2017-04-20 | 489 | 503 | 488 | 499 | 1,601,000 | 2,495 |
| 2017-04-19 | 485 | 487 | 477 | 484 | 1,560,000 | 2,420 |
| 2017-04-18 | 496 | 498 | 488 | 492 | 909,000 | 2,460 |
| 2017-04-17 | 491 | 493 | 486 | 490 | 1,250,000 | 2,450 |
| 2017-04-14 | 507 | 509 | 498 | 498 | 751,000 | 2,490 |
| 2017-04-13 | 508 | 508 | 497 | 506 | 1,271,000 | 2,530 |
| 2017-04-12 | 512 | 518 | 505 | 518 | 1,504,000 | 2,590 |
| 2017-04-11 | 522 | 526 | 517 | 520 | 1,049,000 | 2,600 |
| 2017-04-10 | 530 | 534 | 520 | 528 | 1,196,000 | 2,640 |
| 2017-04-07 | 523 | 531 | 520 | 524 | 2,194,000 | 2,620 |
| 2017-04-06 | 532 | 534 | 516 | 518 | 2,022,000 | 2,590 |
| 2017-04-05 | 546 | 550 | 536 | 541 | 1,622,000 | 2,705 |
| 2017-04-04 | 560 | 560 | 539 | 546 | 1,357,000 | 2,730 |
| 2017-04-03 | 577 | 577 | 560 | 564 | 1,393,000 | 2,820 |
| 2017-03-31 | 592 | 595 | 580 | 580 | 877,000 | 2,900 |
| 2017-03-30 | 594 | 598 | 588 | 590 | 707,000 | 2,950 |
| 2017-03-29 | 597 | 599 | 588 | 592 | 682,000 | 2,960 |
| 2017-03-28 | 592 | 599 | 592 | 595 | 1,018,000 | 2,975 |
| 2017-03-27 | 586 | 586 | 581 | 584 | 714,000 | 2,920 |
| 2017-03-24 | 589 | 597 | 586 | 593 | 749,000 | 2,965 |
| 2017-03-23 | 586 | 587 | 581 | 583 | 555,000 | 2,915 |
| 2017-03-22 | 593 | 593 | 585 | 586 | 951,000 | 2,930 |
| 2017-03-21 | 614 | 614 | 607 | 608 | 579,000 | 3,040 |
| 2017-03-17 | 621 | 621 | 613 | 616 | 787,000 | 3,080 |
| 2017-03-16 | 611 | 626 | 609 | 621 | 1,197,000 | 3,105 |
| 2017-03-15 | 618 | 623 | 610 | 613 | 950,000 | 3,065 |
| 2017-03-14 | 630 | 630 | 623 | 628 | 840,000 | 3,140 |
| 2017-03-13 | 641 | 642 | 629 | 631 | 896,000 | 3,155 |
| 2017-03-10 | 637 | 646 | 637 | 641 | 1,853,000 | 3,205 |
| 2017-03-09 | 612 | 630 | 612 | 628 | 1,812,000 | 3,140 |
| 2017-03-08 | 606 | 607 | 598 | 603 | 668,000 | 3,015 |
| 2017-03-07 | 612 | 612 | 600 | 602 | 1,173,000 | 3,010 |
| 2017-03-06 | 604 | 616 | 599 | 614 | 1,013,000 | 3,070 |
| 2017-03-03 | 620 | 622 | 606 | 608 | 1,005,000 | 3,040 |
| 2017-03-02 | 620 | 629 | 617 | 619 | 1,102,000 | 3,095 |
| 2017-03-01 | 606 | 611 | 601 | 608 | 1,033,000 | 3,040 |
| 2017-02-28 | 605 | 612 | 604 | 605 | 861,000 | 3,025 |
| 2017-02-27 | 600 | 606 | 592 | 598 | 793,000 | 2,990 |
| 2017-02-24 | 615 | 615 | 606 | 606 | 1,001,000 | 3,030 |
| 2017-02-23 | 629 | 629 | 615 | 619 | 894,000 | 3,095 |
| 2017-02-22 | 639 | 639 | 627 | 629 | 750,000 | 3,145 |
| 2017-02-21 | 630 | 640 | 630 | 634 | 774,000 | 3,170 |
| 2017-02-20 | 631 | 639 | 627 | 628 | 1,144,000 | 3,140 |
| 2017-02-17 | 629 | 635 | 627 | 630 | 767,000 | 3,150 |
| 2017-02-16 | 625 | 639 | 625 | 637 | 1,086,000 | 3,185 |
| 2017-02-15 | 622 | 640 | 619 | 624 | 1,547,000 | 3,120 |
| 2017-02-14 | 613 | 623 | 613 | 614 | 1,307,000 | 3,070 |
| 2017-02-13 | 619 | 620 | 608 | 610 | 1,639,000 | 3,050 |
| 2017-02-10 | 591 | 618 | 588 | 615 | 3,382,000 | 3,075 |
| 2017-02-09 | 582 | 594 | 580 | 589 | 4,625,000 | 2,945 |
| 2017-02-08 | 533 | 543 | 531 | 542 | 668,000 | 2,710 |
| 2017-02-07 | 541 | 544 | 536 | 538 | 676,000 | 2,690 |
| 2017-02-06 | 552 | 554 | 544 | 546 | 482,000 | 2,730 |
| 2017-02-03 | 546 | 553 | 546 | 549 | 622,000 | 2,745 |
| 2017-02-02 | 561 | 562 | 544 | 546 | 726,000 | 2,730 |
| 2017-02-01 | 544 | 557 | 541 | 557 | 496,000 | 2,785 |
| 2017-01-31 | 544 | 552 | 544 | 551 | 539,000 | 2,755 |
| 2017-01-30 | 560 | 560 | 554 | 554 | 606,000 | 2,770 |
| 2017-01-27 | 570 | 571 | 562 | 564 | 784,000 | 2,820 |
| 2017-01-26 | 573 | 579 | 567 | 569 | 1,129,000 | 2,845 |
| 2017-01-25 | 553 | 568 | 551 | 567 | 1,225,000 | 2,835 |
| 2017-01-24 | 552 | 552 | 543 | 543 | 555,000 | 2,715 |
| 2017-01-23 | 552 | 558 | 545 | 555 | 797,000 | 2,775 |
| 2017-01-20 | 561 | 562 | 553 | 557 | 1,044,000 | 2,785 |
| 2017-01-19 | 546 | 553 | 544 | 551 | 912,000 | 2,755 |
| 2017-01-18 | 533 | 540 | 528 | 540 | 554,000 | 2,700 |
| 2017-01-17 | 544 | 544 | 534 | 535 | 633,000 | 2,675 |
| 2017-01-16 | 551 | 553 | 540 | 543 | 631,000 | 2,715 |
| 2017-01-13 | 551 | 557 | 551 | 556 | 465,000 | 2,780 |
| 2017-01-12 | 554 | 557 | 547 | 556 | 605,000 | 2,780 |
| 2017-01-11 | 558 | 563 | 556 | 557 | 644,000 | 2,785 |
| 2017-01-10 | 565 | 567 | 556 | 559 | 830,000 | 2,795 |
| 2017-01-06 | 568 | 570 | 563 | 566 | 719,000 | 2,830 |
| 2017-01-05 | 585 | 586 | 574 | 578 | 875,000 | 2,890 |
| 2017-01-04 | 570 | 585 | 570 | 585 | 1,250,000 | 2,925 |
分割・併合履歴 ： [2024-11-29]1株→2株 [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株