8361 (株)大垣共立銀行 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 | 2,820 | 2,874 | 2,820 | 2,849 | 104,700 | 2,849 |
| 2017-12-28 | 2,811 | 2,830 | 2,804 | 2,812 | 134,800 | 2,812 |
| 2017-12-27 | 2,814 | 2,830 | 2,806 | 2,812 | 83,600 | 2,812 |
| 2017-12-26 | 2,820 | 2,830 | 2,803 | 2,804 | 272,200 | 2,804 |
| 2017-12-25 | 2,836 | 2,837 | 2,805 | 2,809 | 118,500 | 2,809 |
| 2017-12-22 | 2,869 | 2,892 | 2,831 | 2,836 | 148,400 | 2,836 |
| 2017-12-21 | 2,903 | 2,913 | 2,864 | 2,867 | 115,400 | 2,867 |
| 2017-12-20 | 2,873 | 2,945 | 2,873 | 2,922 | 126,100 | 2,922 |
| 2017-12-19 | 2,886 | 2,902 | 2,872 | 2,881 | 85,800 | 2,881 |
| 2017-12-18 | 2,870 | 2,892 | 2,865 | 2,880 | 150,400 | 2,880 |
| 2017-12-15 | 2,914 | 2,918 | 2,863 | 2,875 | 160,000 | 2,875 |
| 2017-12-14 | 2,940 | 2,952 | 2,902 | 2,917 | 115,200 | 2,917 |
| 2017-12-13 | 2,910 | 2,964 | 2,910 | 2,953 | 144,900 | 2,953 |
| 2017-12-12 | 2,868 | 2,917 | 2,862 | 2,906 | 144,800 | 2,906 |
| 2017-12-11 | 2,831 | 2,860 | 2,828 | 2,859 | 98,700 | 2,859 |
| 2017-12-08 | 2,789 | 2,835 | 2,789 | 2,825 | 150,000 | 2,825 |
| 2017-12-07 | 2,819 | 2,824 | 2,790 | 2,796 | 128,900 | 2,796 |
| 2017-12-06 | 2,839 | 2,839 | 2,791 | 2,797 | 144,000 | 2,797 |
| 2017-12-05 | 2,826 | 2,856 | 2,820 | 2,854 | 83,200 | 2,854 |
| 2017-12-04 | 2,869 | 2,869 | 2,824 | 2,826 | 104,500 | 2,826 |
| 2017-12-01 | 2,905 | 2,910 | 2,867 | 2,871 | 100,800 | 2,871 |
| 2017-11-30 | 2,845 | 2,887 | 2,844 | 2,881 | 172,600 | 2,881 |
| 2017-11-29 | 2,790 | 2,845 | 2,788 | 2,823 | 125,900 | 2,823 |
| 2017-11-28 | 2,809 | 2,814 | 2,773 | 2,777 | 189,600 | 2,777 |
| 2017-11-27 | 2,815 | 2,830 | 2,804 | 2,810 | 73,900 | 2,810 |
| 2017-11-24 | 2,821 | 2,822 | 2,804 | 2,815 | 95,900 | 2,815 |
| 2017-11-22 | 2,832 | 2,837 | 2,817 | 2,825 | 94,800 | 2,825 |
| 2017-11-21 | 2,850 | 2,852 | 2,820 | 2,829 | 86,800 | 2,829 |
| 2017-11-20 | 2,852 | 2,852 | 2,817 | 2,828 | 143,300 | 2,828 |
| 2017-11-17 | 2,879 | 2,880 | 2,830 | 2,841 | 213,000 | 2,841 |
| 2017-11-16 | 2,852 | 2,878 | 2,832 | 2,853 | 257,600 | 2,853 |
| 2017-11-15 | 2,900 | 2,901 | 2,853 | 2,879 | 204,600 | 2,879 |
| 2017-11-13 | 3,050 | 3,065 | 2,985 | 2,992 | 166,400 | 2,992 |
| 2017-11-10 | 3,085 | 3,110 | 3,070 | 3,075 | 94,900 | 3,075 |
| 2017-11-09 | 3,145 | 3,170 | 3,090 | 3,130 | 137,600 | 3,130 |
| 2017-11-08 | 3,125 | 3,130 | 3,095 | 3,125 | 92,600 | 3,125 |
| 2017-11-07 | 3,105 | 3,145 | 3,090 | 3,145 | 105,400 | 3,145 |
| 2017-11-06 | 3,215 | 3,215 | 3,115 | 3,125 | 123,700 | 3,125 |
| 2017-11-02 | 3,210 | 3,230 | 3,190 | 3,215 | 82,300 | 3,215 |
| 2017-11-01 | 3,235 | 3,240 | 3,205 | 3,220 | 142,300 | 3,220 |
| 2017-10-31 | 3,235 | 3,245 | 3,220 | 3,225 | 102,000 | 3,225 |
| 2017-10-30 | 3,205 | 3,265 | 3,200 | 3,255 | 355,900 | 3,255 |
| 2017-10-27 | 3,150 | 3,220 | 3,145 | 3,205 | 118,400 | 3,205 |
| 2017-10-26 | 3,195 | 3,220 | 3,145 | 3,160 | 163,400 | 3,160 |
| 2017-10-25 | 3,220 | 3,255 | 3,205 | 3,220 | 163,200 | 3,220 |
| 2017-10-24 | 3,200 | 3,220 | 3,190 | 3,220 | 104,700 | 3,220 |
| 2017-10-23 | 3,185 | 3,215 | 3,170 | 3,205 | 114,200 | 3,205 |
| 2017-10-20 | 3,170 | 3,190 | 3,150 | 3,165 | 85,400 | 3,165 |
| 2017-10-19 | 3,185 | 3,195 | 3,175 | 3,185 | 77,000 | 3,185 |
| 2017-10-18 | 3,165 | 3,185 | 3,160 | 3,180 | 83,200 | 3,180 |
| 2017-10-17 | 3,195 | 3,195 | 3,165 | 3,180 | 72,800 | 3,180 |
| 2017-10-16 | 3,125 | 3,195 | 3,120 | 3,185 | 141,600 | 3,185 |
| 2017-10-13 | 3,120 | 3,130 | 3,080 | 3,120 | 108,900 | 3,120 |
| 2017-10-12 | 3,175 | 3,175 | 3,125 | 3,125 | 100,200 | 3,125 |
| 2017-10-11 | 3,170 | 3,175 | 3,155 | 3,165 | 60,700 | 3,165 |
| 2017-10-10 | 3,155 | 3,170 | 3,140 | 3,165 | 92,700 | 3,165 |
| 2017-10-06 | 3,125 | 3,155 | 3,120 | 3,145 | 107,000 | 3,145 |
| 2017-10-05 | 3,115 | 3,125 | 3,105 | 3,120 | 43,700 | 3,120 |
| 2017-10-04 | 3,145 | 3,150 | 3,115 | 3,125 | 113,400 | 3,125 |
| 2017-10-03 | 3,140 | 3,145 | 3,115 | 3,145 | 64,000 | 3,145 |
| 2017-10-02 | 3,150 | 3,150 | 3,110 | 3,130 | 84,600 | 3,130 |
| 2017-09-29 | 3,140 | 3,150 | 3,130 | 3,150 | 86,300 | 3,150 |
| 2017-09-28 | 3,105 | 3,145 | 3,095 | 3,145 | 129,800 | 3,145 |
| 2017-09-27 | 3,090 | 3,100 | 3,050 | 3,090 | 275,900 | 3,090 |
| 2017-09-26 | 308 | 310 | 307 | 310 | 659,000 | 3,100 |
| 2017-09-25 | 309 | 310 | 307 | 308 | 668,000 | 3,080 |
| 2017-09-22 | 304 | 308 | 304 | 307 | 1,179,000 | 3,070 |
| 2017-09-21 | 305 | 308 | 304 | 304 | 924,000 | 3,040 |
| 2017-09-20 | 303 | 305 | 302 | 303 | 1,016,000 | 3,030 |
| 2017-09-19 | 299 | 304 | 298 | 303 | 1,379,000 | 3,030 |
| 2017-09-15 | 293 | 296 | 293 | 295 | 1,168,000 | 2,950 |
| 2017-09-14 | 293 | 297 | 292 | 293 | 943,000 | 2,930 |
| 2017-09-13 | 291 | 294 | 291 | 294 | 846,000 | 2,940 |
| 2017-09-12 | 288 | 291 | 287 | 290 | 862,000 | 2,900 |
| 2017-09-11 | 286 | 289 | 286 | 286 | 531,000 | 2,860 |
| 2017-09-08 | 289 | 289 | 283 | 285 | 1,971,000 | 2,850 |
| 2017-09-07 | 289 | 292 | 289 | 291 | 752,000 | 2,910 |
| 2017-09-06 | 290 | 291 | 288 | 289 | 939,000 | 2,890 |
| 2017-09-05 | 293 | 294 | 291 | 291 | 579,000 | 2,910 |
| 2017-09-04 | 296 | 297 | 292 | 293 | 1,129,000 | 2,930 |
| 2017-09-01 | 298 | 298 | 294 | 297 | 1,063,000 | 2,970 |
| 2017-08-31 | 294 | 299 | 293 | 297 | 1,745,000 | 2,970 |
| 2017-08-30 | 293 | 294 | 292 | 294 | 821,000 | 2,940 |
| 2017-08-29 | 292 | 295 | 290 | 294 | 1,361,000 | 2,940 |
| 2017-08-28 | 290 | 292 | 289 | 291 | 1,136,000 | 2,910 |
| 2017-08-25 | 291 | 293 | 290 | 290 | 1,243,000 | 2,900 |
| 2017-08-24 | 290 | 292 | 289 | 291 | 1,179,000 | 2,910 |
| 2017-08-23 | 295 | 296 | 290 | 290 | 846,000 | 2,900 |
| 2017-08-22 | 292 | 293 | 290 | 291 | 745,000 | 2,910 |
| 2017-08-21 | 294 | 294 | 291 | 292 | 901,000 | 2,920 |
| 2017-08-18 | 296 | 296 | 293 | 294 | 1,682,000 | 2,940 |
| 2017-08-17 | 298 | 299 | 295 | 298 | 1,428,000 | 2,980 |
| 2017-08-16 | 300 | 300 | 296 | 298 | 1,818,000 | 2,980 |
| 2017-08-15 | 305 | 306 | 301 | 301 | 792,000 | 3,010 |
| 2017-08-14 | 311 | 311 | 300 | 300 | 1,932,000 | 3,000 |
| 2017-08-10 | 311 | 314 | 311 | 312 | 1,164,000 | 3,120 |
| 2017-08-09 | 317 | 317 | 311 | 313 | 1,229,000 | 3,130 |
| 2017-08-08 | 319 | 319 | 315 | 317 | 371,000 | 3,170 |
| 2017-08-07 | 318 | 321 | 317 | 317 | 702,000 | 3,170 |
| 2017-08-04 | 318 | 318 | 317 | 318 | 573,000 | 3,180 |
| 2017-08-03 | 317 | 318 | 316 | 318 | 640,000 | 3,180 |
| 2017-08-02 | 322 | 322 | 318 | 318 | 912,000 | 3,180 |
| 2017-08-01 | 319 | 321 | 317 | 321 | 1,310,000 | 3,210 |
| 2017-07-31 | 313 | 319 | 313 | 319 | 1,334,000 | 3,190 |
| 2017-07-28 | 312 | 316 | 312 | 314 | 1,194,000 | 3,140 |
| 2017-07-27 | 314 | 315 | 312 | 314 | 1,542,000 | 3,140 |
| 2017-07-26 | 316 | 317 | 313 | 314 | 1,016,000 | 3,140 |
| 2017-07-25 | 315 | 316 | 313 | 315 | 817,000 | 3,150 |
| 2017-07-24 | 312 | 314 | 310 | 314 | 989,000 | 3,140 |
| 2017-07-21 | 315 | 315 | 312 | 313 | 835,000 | 3,130 |
| 2017-07-20 | 316 | 316 | 314 | 315 | 683,000 | 3,150 |
| 2017-07-19 | 314 | 316 | 312 | 314 | 1,021,000 | 3,140 |
| 2017-07-18 | 318 | 318 | 314 | 315 | 1,120,000 | 3,150 |
| 2017-07-14 | 317 | 320 | 317 | 319 | 818,000 | 3,190 |
| 2017-07-13 | 320 | 321 | 316 | 317 | 722,000 | 3,170 |
| 2017-07-12 | 323 | 323 | 320 | 320 | 945,000 | 3,200 |
| 2017-07-11 | 321 | 324 | 321 | 324 | 690,000 | 3,240 |
| 2017-07-10 | 325 | 325 | 322 | 322 | 857,000 | 3,220 |
| 2017-07-07 | 323 | 326 | 323 | 324 | 782,000 | 3,240 |
| 2017-07-06 | 324 | 327 | 322 | 325 | 1,526,000 | 3,250 |
| 2017-07-05 | 325 | 326 | 322 | 325 | 1,443,000 | 3,250 |
| 2017-07-04 | 326 | 326 | 323 | 324 | 906,000 | 3,240 |
| 2017-07-03 | 326 | 326 | 321 | 323 | 898,000 | 3,230 |
| 2017-06-30 | 325 | 326 | 323 | 324 | 1,363,000 | 3,240 |
| 2017-06-29 | 321 | 325 | 320 | 325 | 1,333,000 | 3,250 |
| 2017-06-28 | 319 | 321 | 318 | 321 | 859,000 | 3,210 |
| 2017-06-27 | 318 | 321 | 318 | 319 | 539,000 | 3,190 |
| 2017-06-26 | 320 | 320 | 318 | 318 | 684,000 | 3,180 |
| 2017-06-23 | 322 | 322 | 318 | 320 | 1,145,000 | 3,200 |
| 2017-06-22 | 322 | 323 | 320 | 322 | 529,000 | 3,220 |
| 2017-06-21 | 326 | 326 | 322 | 322 | 708,000 | 3,220 |
| 2017-06-20 | 327 | 329 | 325 | 326 | 1,176,000 | 3,260 |
| 2017-06-19 | 324 | 325 | 323 | 325 | 585,000 | 3,250 |
| 2017-06-16 | 325 | 327 | 323 | 325 | 1,250,000 | 3,250 |
| 2017-06-15 | 324 | 325 | 320 | 322 | 894,000 | 3,220 |
| 2017-06-14 | 323 | 326 | 323 | 324 | 887,000 | 3,240 |
| 2017-06-13 | 319 | 323 | 318 | 322 | 809,000 | 3,220 |
| 2017-06-12 | 323 | 327 | 320 | 320 | 991,000 | 3,200 |
| 2017-06-09 | 320 | 324 | 319 | 322 | 1,636,000 | 3,220 |
| 2017-06-08 | 317 | 322 | 317 | 320 | 1,145,000 | 3,200 |
| 2017-06-07 | 315 | 319 | 315 | 319 | 797,000 | 3,190 |
| 2017-06-06 | 318 | 321 | 317 | 318 | 1,056,000 | 3,180 |
| 2017-06-05 | 321 | 321 | 315 | 318 | 1,126,000 | 3,180 |
| 2017-06-02 | 319 | 325 | 318 | 324 | 1,651,000 | 3,240 |
| 2017-06-01 | 314 | 319 | 314 | 316 | 1,421,000 | 3,160 |
| 2017-05-31 | 311 | 312 | 310 | 312 | 1,347,000 | 3,120 |
| 2017-05-30 | 314 | 314 | 310 | 311 | 911,000 | 3,110 |
| 2017-05-29 | 315 | 316 | 314 | 314 | 347,000 | 3,140 |
| 2017-05-26 | 318 | 318 | 314 | 315 | 855,000 | 3,150 |
| 2017-05-25 | 316 | 320 | 315 | 318 | 968,000 | 3,180 |
| 2017-05-24 | 315 | 319 | 312 | 316 | 1,209,000 | 3,160 |
| 2017-05-23 | 312 | 315 | 310 | 313 | 1,473,000 | 3,130 |
| 2017-05-22 | 314 | 314 | 312 | 312 | 905,000 | 3,120 |
| 2017-05-19 | 313 | 314 | 310 | 313 | 1,218,000 | 3,130 |
| 2017-05-18 | 314 | 314 | 309 | 311 | 1,936,000 | 3,110 |
| 2017-05-17 | 322 | 323 | 319 | 319 | 1,325,000 | 3,190 |
| 2017-05-16 | 325 | 326 | 323 | 324 | 857,000 | 3,240 |
| 2017-05-15 | 323 | 325 | 320 | 324 | 1,349,000 | 3,240 |
| 2017-05-12 | 335 | 335 | 330 | 331 | 904,000 | 3,310 |
| 2017-05-11 | 335 | 336 | 331 | 334 | 1,303,000 | 3,340 |
| 2017-05-10 | 337 | 338 | 335 | 336 | 1,401,000 | 3,360 |
| 2017-05-09 | 336 | 337 | 334 | 336 | 866,000 | 3,360 |
| 2017-05-08 | 334 | 337 | 333 | 335 | 1,814,000 | 3,350 |
| 2017-05-02 | 328 | 333 | 327 | 332 | 1,693,000 | 3,320 |
| 2017-05-01 | 325 | 327 | 321 | 326 | 857,000 | 3,260 |
| 2017-04-28 | 330 | 332 | 323 | 325 | 1,588,000 | 3,250 |
| 2017-04-27 | 330 | 332 | 329 | 332 | 991,000 | 3,320 |
| 2017-04-26 | 328 | 332 | 327 | 331 | 1,317,000 | 3,310 |
| 2017-04-25 | 323 | 327 | 322 | 326 | 1,636,000 | 3,260 |
| 2017-04-24 | 323 | 326 | 321 | 324 | 898,000 | 3,240 |
| 2017-04-21 | 322 | 323 | 317 | 320 | 1,478,000 | 3,200 |
| 2017-04-20 | 313 | 321 | 313 | 318 | 1,659,000 | 3,180 |
| 2017-04-19 | 309 | 315 | 307 | 313 | 2,123,000 | 3,130 |
| 2017-04-18 | 310 | 315 | 310 | 312 | 1,445,000 | 3,120 |
| 2017-04-17 | 306 | 308 | 305 | 307 | 2,236,000 | 3,070 |
| 2017-04-14 | 307 | 310 | 304 | 309 | 1,893,000 | 3,090 |
| 2017-04-13 | 308 | 310 | 306 | 309 | 1,324,000 | 3,090 |
| 2017-04-12 | 310 | 312 | 309 | 311 | 1,479,000 | 3,110 |
| 2017-04-11 | 311 | 314 | 310 | 313 | 1,276,000 | 3,130 |
| 2017-04-10 | 310 | 315 | 310 | 313 | 1,282,000 | 3,130 |
| 2017-04-07 | 309 | 315 | 308 | 309 | 2,279,000 | 3,090 |
| 2017-04-06 | 310 | 311 | 306 | 309 | 2,488,000 | 3,090 |
| 2017-04-05 | 317 | 318 | 310 | 312 | 2,313,000 | 3,120 |
| 2017-04-04 | 324 | 324 | 314 | 315 | 4,489,000 | 3,150 |
| 2017-04-03 | 331 | 331 | 324 | 326 | 2,446,000 | 3,260 |
| 2017-03-31 | 337 | 338 | 331 | 331 | 3,323,000 | 3,310 |
| 2017-03-30 | 334 | 336 | 332 | 335 | 3,582,000 | 3,350 |
| 2017-03-29 | 337 | 339 | 334 | 337 | 1,970,000 | 3,370 |
| 2017-03-28 | 339 | 340 | 337 | 340 | 2,355,000 | 3,400 |
| 2017-03-27 | 335 | 338 | 331 | 338 | 2,511,000 | 3,380 |
| 2017-03-24 | 331 | 339 | 331 | 337 | 1,724,000 | 3,370 |
| 2017-03-23 | 335 | 335 | 330 | 331 | 2,891,000 | 3,310 |
| 2017-03-22 | 342 | 342 | 335 | 336 | 4,597,000 | 3,360 |
| 2017-03-21 | 346 | 348 | 344 | 344 | 3,784,000 | 3,440 |
| 2017-03-17 | 345 | 348 | 344 | 345 | 3,370,000 | 3,450 |
| 2017-03-16 | 345 | 346 | 340 | 344 | 5,117,000 | 3,440 |
| 2017-03-15 | 346 | 348 | 345 | 347 | 2,823,000 | 3,470 |
| 2017-03-14 | 347 | 348 | 345 | 346 | 2,084,000 | 3,460 |
| 2017-03-13 | 348 | 349 | 346 | 348 | 3,060,000 | 3,480 |
| 2017-03-10 | 347 | 348 | 345 | 348 | 7,298,000 | 3,480 |
| 2017-03-09 | 346 | 353 | 344 | 344 | 35,108,000 | 3,440 |
| 2017-03-08 | 345 | 346 | 343 | 344 | 6,905,000 | 3,440 |
| 2017-03-07 | 345 | 346 | 344 | 346 | 3,266,000 | 3,460 |
| 2017-03-06 | 344 | 347 | 342 | 346 | 5,526,000 | 3,460 |
| 2017-03-03 | 349 | 350 | 344 | 344 | 8,495,000 | 3,440 |
| 2017-03-02 | 351 | 352 | 347 | 349 | 15,646,000 | 3,490 |
| 2017-03-01 | 369 | 369 | 353 | 355 | 15,074,000 | 3,550 |
| 2017-02-28 | 369 | 377 | 368 | 368 | 4,024,000 | 3,680 |
| 2017-02-27 | 373 | 378 | 367 | 369 | 4,123,000 | 3,690 |
| 2017-02-24 | 391 | 391 | 382 | 384 | 3,230,000 | 3,840 |
| 2017-02-23 | 400 | 400 | 391 | 393 | 2,191,000 | 3,930 |
| 2017-02-22 | 401 | 402 | 399 | 402 | 1,739,000 | 4,020 |
| 2017-02-21 | 405 | 408 | 401 | 404 | 3,934,000 | 4,040 |
| 2017-02-20 | 449 | 453 | 446 | 453 | 348,000 | 4,530 |
| 2017-02-17 | 453 | 455 | 450 | 452 | 390,000 | 4,520 |
| 2017-02-16 | 454 | 460 | 452 | 456 | 373,000 | 4,560 |
| 2017-02-15 | 453 | 457 | 451 | 454 | 336,000 | 4,540 |
| 2017-02-14 | 455 | 458 | 445 | 445 | 449,000 | 4,450 |
| 2017-02-13 | 470 | 470 | 449 | 451 | 700,000 | 4,510 |
| 2017-02-10 | 454 | 468 | 454 | 468 | 388,000 | 4,680 |
| 2017-02-09 | 450 | 452 | 448 | 449 | 186,000 | 4,490 |
| 2017-02-08 | 451 | 456 | 450 | 455 | 233,000 | 4,550 |
| 2017-02-07 | 448 | 456 | 446 | 452 | 324,000 | 4,520 |
| 2017-02-06 | 459 | 463 | 453 | 453 | 308,000 | 4,530 |
| 2017-02-03 | 434 | 457 | 432 | 453 | 665,000 | 4,530 |
| 2017-02-02 | 448 | 449 | 431 | 434 | 531,000 | 4,340 |
| 2017-02-01 | 431 | 445 | 431 | 443 | 431,000 | 4,430 |
| 2017-01-31 | 440 | 443 | 436 | 437 | 343,000 | 4,370 |
| 2017-01-30 | 449 | 451 | 442 | 448 | 279,000 | 4,480 |
| 2017-01-27 | 450 | 453 | 449 | 450 | 332,000 | 4,500 |
| 2017-01-26 | 443 | 448 | 442 | 447 | 554,000 | 4,470 |
| 2017-01-25 | 441 | 445 | 438 | 439 | 242,000 | 4,390 |
| 2017-01-24 | 440 | 440 | 431 | 434 | 512,000 | 4,340 |
| 2017-01-23 | 447 | 449 | 444 | 444 | 204,000 | 4,440 |
| 2017-01-20 | 454 | 457 | 450 | 454 | 363,000 | 4,540 |
| 2017-01-19 | 450 | 456 | 446 | 452 | 456,000 | 4,520 |
| 2017-01-18 | 438 | 442 | 433 | 442 | 558,000 | 4,420 |
| 2017-01-17 | 448 | 448 | 440 | 443 | 463,000 | 4,430 |
| 2017-01-16 | 457 | 457 | 449 | 451 | 251,000 | 4,510 |
| 2017-01-13 | 449 | 459 | 449 | 458 | 364,000 | 4,580 |
| 2017-01-12 | 458 | 459 | 450 | 457 | 433,000 | 4,570 |
| 2017-01-11 | 460 | 464 | 460 | 463 | 248,000 | 4,630 |
| 2017-01-10 | 465 | 466 | 459 | 461 | 333,000 | 4,610 |
| 2017-01-06 | 460 | 469 | 458 | 468 | 419,000 | 4,680 |
| 2017-01-05 | 475 | 477 | 464 | 468 | 564,000 | 4,680 |
| 2017-01-04 | 458 | 473 | 458 | 473 | 558,000 | 4,730 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-01-26]1株→1.061株 [1989-03-28]1株→1.1株 [1987-09-26]1株→1.144株 [1984-01-27]1株→1.168株
