8842 (株)東京楽天地 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 | 6,100 | 6,130 | 6,080 | 6,110 | 1,800 | 6,110 |
| 2017-12-28 | 6,110 | 6,110 | 6,100 | 6,100 | 1,800 | 6,100 |
| 2017-12-27 | 6,020 | 6,200 | 6,020 | 6,140 | 7,200 | 6,140 |
| 2017-12-26 | 6,000 | 6,030 | 6,000 | 6,010 | 2,500 | 6,010 |
| 2017-12-25 | 5,960 | 5,990 | 5,960 | 5,980 | 3,300 | 5,980 |
| 2017-12-22 | 5,980 | 5,980 | 5,950 | 5,980 | 4,000 | 5,980 |
| 2017-12-21 | 5,970 | 5,980 | 5,950 | 5,980 | 2,400 | 5,980 |
| 2017-12-20 | 5,930 | 5,970 | 5,930 | 5,970 | 3,800 | 5,970 |
| 2017-12-19 | 5,950 | 5,970 | 5,930 | 5,930 | 2,300 | 5,930 |
| 2017-12-18 | 5,980 | 5,980 | 5,960 | 5,960 | 2,700 | 5,960 |
| 2017-12-15 | 5,980 | 5,980 | 5,960 | 5,980 | 1,400 | 5,980 |
| 2017-12-14 | 5,920 | 5,980 | 5,920 | 5,980 | 2,400 | 5,980 |
| 2017-12-13 | 5,930 | 5,940 | 5,920 | 5,940 | 3,200 | 5,940 |
| 2017-12-12 | 5,950 | 5,950 | 5,920 | 5,940 | 5,400 | 5,940 |
| 2017-12-11 | 5,950 | 5,970 | 5,920 | 5,950 | 4,300 | 5,950 |
| 2017-12-08 | 5,920 | 5,970 | 5,920 | 5,950 | 5,000 | 5,950 |
| 2017-12-07 | 6,050 | 6,050 | 5,880 | 5,930 | 8,600 | 5,930 |
| 2017-12-06 | 6,050 | 6,060 | 6,010 | 6,010 | 4,300 | 6,010 |
| 2017-12-05 | 6,010 | 6,050 | 5,990 | 6,050 | 2,900 | 6,050 |
| 2017-12-04 | 6,040 | 6,060 | 6,030 | 6,060 | 1,700 | 6,060 |
| 2017-12-01 | 6,040 | 6,040 | 6,000 | 6,040 | 1,800 | 6,040 |
| 2017-11-30 | 5,980 | 6,010 | 5,980 | 6,000 | 1,600 | 6,000 |
| 2017-11-29 | 5,990 | 6,000 | 5,970 | 5,980 | 1,500 | 5,980 |
| 2017-11-28 | 5,970 | 5,980 | 5,940 | 5,940 | 1,600 | 5,940 |
| 2017-11-27 | 5,950 | 5,970 | 5,950 | 5,950 | 1,700 | 5,950 |
| 2017-11-24 | 5,940 | 5,960 | 5,940 | 5,950 | 800 | 5,950 |
| 2017-11-22 | 5,960 | 5,960 | 5,920 | 5,930 | 1,200 | 5,930 |
| 2017-11-21 | 5,950 | 5,950 | 5,930 | 5,930 | 1,100 | 5,930 |
| 2017-11-20 | 5,910 | 5,910 | 5,900 | 5,910 | 800 | 5,910 |
| 2017-11-17 | 5,950 | 5,960 | 5,890 | 5,920 | 2,400 | 5,920 |
| 2017-11-16 | 5,890 | 5,930 | 5,880 | 5,910 | 1,700 | 5,910 |
| 2017-11-15 | 6,020 | 6,020 | 5,880 | 5,910 | 4,000 | 5,910 |
| 2017-11-13 | 6,080 | 6,090 | 6,020 | 6,060 | 4,000 | 6,060 |
| 2017-11-10 | 5,960 | 6,080 | 5,950 | 6,050 | 5,300 | 6,050 |
| 2017-11-09 | 5,980 | 5,980 | 5,900 | 5,980 | 3,700 | 5,980 |
| 2017-11-08 | 5,910 | 5,940 | 5,890 | 5,940 | 1,900 | 5,940 |
| 2017-11-07 | 5,880 | 5,930 | 5,870 | 5,910 | 1,800 | 5,910 |
| 2017-11-06 | 5,850 | 5,900 | 5,850 | 5,880 | 1,900 | 5,880 |
| 2017-11-02 | 5,860 | 5,870 | 5,830 | 5,870 | 2,900 | 5,870 |
| 2017-11-01 | 5,870 | 5,870 | 5,800 | 5,860 | 3,400 | 5,860 |
| 2017-10-31 | 5,820 | 5,860 | 5,810 | 5,850 | 3,600 | 5,850 |
| 2017-10-30 | 5,830 | 5,830 | 5,800 | 5,810 | 5,500 | 5,810 |
| 2017-10-27 | 5,820 | 5,850 | 5,810 | 5,830 | 2,000 | 5,830 |
| 2017-10-26 | 5,860 | 5,860 | 5,830 | 5,830 | 1,700 | 5,830 |
| 2017-10-25 | 5,850 | 5,850 | 5,800 | 5,810 | 2,200 | 5,810 |
| 2017-10-24 | 5,830 | 5,830 | 5,800 | 5,820 | 1,200 | 5,820 |
| 2017-10-23 | 5,790 | 5,840 | 5,780 | 5,830 | 5,200 | 5,830 |
| 2017-10-20 | 5,780 | 5,780 | 5,750 | 5,760 | 1,800 | 5,760 |
| 2017-10-19 | 5,790 | 5,790 | 5,760 | 5,760 | 2,400 | 5,760 |
| 2017-10-18 | 5,780 | 5,790 | 5,750 | 5,780 | 2,500 | 5,780 |
| 2017-10-17 | 5,800 | 5,800 | 5,750 | 5,780 | 2,400 | 5,780 |
| 2017-10-16 | 5,730 | 5,810 | 5,720 | 5,800 | 6,000 | 5,800 |
| 2017-10-13 | 5,710 | 5,730 | 5,710 | 5,720 | 1,600 | 5,720 |
| 2017-10-12 | 5,770 | 5,770 | 5,700 | 5,760 | 1,400 | 5,760 |
| 2017-10-11 | 5,790 | 5,790 | 5,690 | 5,770 | 1,700 | 5,770 |
| 2017-10-10 | 5,720 | 5,800 | 5,720 | 5,770 | 1,700 | 5,770 |
| 2017-10-06 | 5,720 | 5,740 | 5,670 | 5,710 | 2,000 | 5,710 |
| 2017-10-05 | 5,830 | 5,830 | 5,660 | 5,660 | 4,300 | 5,660 |
| 2017-10-04 | 5,790 | 5,820 | 5,770 | 5,820 | 1,400 | 5,820 |
| 2017-10-03 | 5,800 | 5,830 | 5,760 | 5,790 | 3,000 | 5,790 |
| 2017-10-02 | 5,840 | 5,840 | 5,770 | 5,800 | 2,800 | 5,800 |
| 2017-09-29 | 5,830 | 5,830 | 5,780 | 5,780 | 2,600 | 5,780 |
| 2017-09-28 | 5,800 | 5,820 | 5,750 | 5,810 | 3,500 | 5,810 |
| 2017-09-27 | 5,800 | 5,800 | 5,700 | 5,730 | 2,100 | 5,730 |
| 2017-09-26 | 5,550 | 5,700 | 5,550 | 5,680 | 7,700 | 5,680 |
| 2017-09-25 | 5,570 | 5,580 | 5,550 | 5,550 | 2,400 | 5,550 |
| 2017-09-22 | 5,600 | 5,600 | 5,550 | 5,560 | 2,700 | 5,560 |
| 2017-09-21 | 5,600 | 5,600 | 5,520 | 5,560 | 2,300 | 5,560 |
| 2017-09-20 | 5,500 | 5,590 | 5,500 | 5,580 | 3,400 | 5,580 |
| 2017-09-19 | 5,550 | 5,590 | 5,520 | 5,540 | 2,700 | 5,540 |
| 2017-09-15 | 5,560 | 5,610 | 5,510 | 5,530 | 11,200 | 5,530 |
| 2017-09-14 | 5,490 | 5,490 | 5,460 | 5,470 | 2,200 | 5,470 |
| 2017-09-13 | 5,500 | 5,540 | 5,470 | 5,490 | 3,100 | 5,490 |
| 2017-09-12 | 5,580 | 5,580 | 5,450 | 5,490 | 4,700 | 5,490 |
| 2017-09-11 | 5,570 | 5,630 | 5,570 | 5,580 | 3,800 | 5,580 |
| 2017-09-08 | 5,580 | 5,620 | 5,550 | 5,580 | 6,000 | 5,580 |
| 2017-09-07 | 5,780 | 5,800 | 5,620 | 5,660 | 9,900 | 5,660 |
| 2017-09-06 | 5,730 | 5,770 | 5,670 | 5,680 | 4,600 | 5,680 |
| 2017-09-05 | 5,840 | 5,850 | 5,730 | 5,730 | 4,900 | 5,730 |
| 2017-09-04 | 5,810 | 5,850 | 5,810 | 5,840 | 4,400 | 5,840 |
| 2017-09-01 | 5,910 | 5,910 | 5,890 | 5,910 | 700 | 5,910 |
| 2017-08-31 | 5,920 | 5,920 | 5,850 | 5,920 | 1,900 | 5,920 |
| 2017-08-30 | 5,880 | 5,930 | 5,880 | 5,920 | 3,200 | 5,920 |
| 2017-08-29 | 5,810 | 5,890 | 5,760 | 5,840 | 2,200 | 5,840 |
| 2017-08-28 | 5,740 | 5,800 | 5,740 | 5,780 | 3,500 | 5,780 |
| 2017-08-25 | 5,800 | 5,800 | 5,740 | 5,780 | 2,000 | 5,780 |
| 2017-08-24 | 5,850 | 5,850 | 5,800 | 5,810 | 1,100 | 5,810 |
| 2017-08-23 | 5,840 | 5,850 | 5,810 | 5,810 | 1,900 | 5,810 |
| 2017-08-22 | 5,860 | 5,890 | 5,820 | 5,850 | 2,800 | 5,850 |
| 2017-08-21 | 5,850 | 5,890 | 5,790 | 5,870 | 4,900 | 5,870 |
| 2017-08-18 | 5,820 | 5,890 | 5,810 | 5,820 | 3,100 | 5,820 |
| 2017-08-17 | 5,820 | 5,890 | 5,820 | 5,860 | 2,400 | 5,860 |
| 2017-08-16 | 5,840 | 5,880 | 5,820 | 5,820 | 2,800 | 5,820 |
| 2017-08-15 | 5,860 | 5,910 | 5,820 | 5,830 | 5,300 | 5,830 |
| 2017-08-14 | 5,910 | 5,910 | 5,810 | 5,810 | 3,100 | 5,810 |
| 2017-08-10 | 5,910 | 5,910 | 5,850 | 5,910 | 3,200 | 5,910 |
| 2017-08-09 | 5,930 | 5,930 | 5,840 | 5,840 | 4,200 | 5,840 |
| 2017-08-08 | 5,950 | 5,950 | 5,820 | 5,930 | 4,200 | 5,930 |
| 2017-08-07 | 5,990 | 5,990 | 5,910 | 5,920 | 1,500 | 5,920 |
| 2017-08-04 | 5,850 | 5,940 | 5,850 | 5,910 | 3,200 | 5,910 |
| 2017-08-03 | 5,900 | 5,920 | 5,870 | 5,900 | 3,900 | 5,900 |
| 2017-08-02 | 5,800 | 5,860 | 5,800 | 5,850 | 3,400 | 5,850 |
| 2017-08-01 | 5,800 | 5,860 | 5,780 | 5,800 | 6,300 | 5,800 |
| 2017-07-31 | 6,000 | 6,000 | 5,840 | 5,870 | 5,500 | 5,870 |
| 2017-07-28 | 6,030 | 6,070 | 5,950 | 6,000 | 4,700 | 6,000 |
| 2017-07-27 | 6,120 | 6,220 | 6,020 | 6,030 | 33,300 | 6,030 |
| 2017-07-26 | 635 | 645 | 626 | 645 | 128,000 | 6,450 |
| 2017-07-25 | 629 | 634 | 626 | 626 | 123,000 | 6,260 |
| 2017-07-24 | 624 | 633 | 624 | 633 | 100,000 | 6,330 |
| 2017-07-21 | 615 | 624 | 615 | 622 | 96,000 | 6,220 |
| 2017-07-20 | 611 | 616 | 611 | 612 | 224,000 | 6,120 |
| 2017-07-19 | 603 | 617 | 602 | 614 | 88,000 | 6,140 |
| 2017-07-18 | 600 | 602 | 597 | 602 | 428,000 | 6,020 |
| 2017-07-14 | 597 | 600 | 592 | 600 | 37,000 | 6,000 |
| 2017-07-13 | 599 | 599 | 592 | 595 | 31,000 | 5,950 |
| 2017-07-12 | 599 | 599 | 594 | 595 | 102,000 | 5,950 |
| 2017-07-11 | 593 | 602 | 593 | 596 | 65,000 | 5,960 |
| 2017-07-10 | 591 | 599 | 591 | 596 | 45,000 | 5,960 |
| 2017-07-07 | 583 | 592 | 583 | 591 | 46,000 | 5,910 |
| 2017-07-06 | 583 | 584 | 582 | 584 | 21,000 | 5,840 |
| 2017-07-05 | 582 | 582 | 578 | 580 | 45,000 | 5,800 |
| 2017-07-04 | 583 | 586 | 582 | 585 | 49,000 | 5,850 |
| 2017-07-03 | 577 | 586 | 577 | 583 | 71,000 | 5,830 |
| 2017-06-30 | 575 | 577 | 573 | 577 | 69,000 | 5,770 |
| 2017-06-29 | 575 | 577 | 574 | 576 | 32,000 | 5,760 |
| 2017-06-28 | 578 | 578 | 574 | 575 | 100,000 | 5,750 |
| 2017-06-27 | 576 | 577 | 573 | 575 | 98,000 | 5,750 |
| 2017-06-26 | 576 | 576 | 575 | 576 | 74,000 | 5,760 |
| 2017-06-23 | 577 | 577 | 575 | 575 | 20,000 | 5,750 |
| 2017-06-22 | 576 | 578 | 573 | 575 | 27,000 | 5,750 |
| 2017-06-21 | 577 | 579 | 573 | 573 | 57,000 | 5,730 |
| 2017-06-20 | 571 | 575 | 571 | 575 | 45,000 | 5,750 |
| 2017-06-19 | 567 | 571 | 567 | 569 | 35,000 | 5,690 |
| 2017-06-16 | 565 | 567 | 564 | 567 | 24,000 | 5,670 |
| 2017-06-15 | 570 | 570 | 565 | 565 | 44,000 | 5,650 |
| 2017-06-14 | 569 | 569 | 567 | 567 | 16,000 | 5,670 |
| 2017-06-13 | 566 | 568 | 566 | 567 | 22,000 | 5,670 |
| 2017-06-12 | 567 | 567 | 565 | 566 | 23,000 | 5,660 |
| 2017-06-09 | 575 | 577 | 565 | 569 | 73,000 | 5,690 |
| 2017-06-08 | 566 | 570 | 564 | 570 | 33,000 | 5,700 |
| 2017-06-07 | 569 | 569 | 566 | 568 | 20,000 | 5,680 |
| 2017-06-06 | 571 | 571 | 568 | 569 | 11,000 | 5,690 |
| 2017-06-05 | 569 | 571 | 569 | 571 | 10,000 | 5,710 |
| 2017-06-02 | 569 | 571 | 569 | 571 | 44,000 | 5,710 |
| 2017-06-01 | 565 | 568 | 562 | 568 | 32,000 | 5,680 |
| 2017-05-31 | 562 | 562 | 559 | 562 | 27,000 | 5,620 |
| 2017-05-30 | 558 | 562 | 558 | 562 | 19,000 | 5,620 |
| 2017-05-29 | 562 | 563 | 559 | 560 | 10,000 | 5,600 |
| 2017-05-26 | 566 | 566 | 552 | 564 | 26,000 | 5,640 |
| 2017-05-25 | 570 | 572 | 565 | 565 | 46,000 | 5,650 |
| 2017-05-24 | 567 | 568 | 564 | 568 | 18,000 | 5,680 |
| 2017-05-23 | 559 | 568 | 559 | 567 | 46,000 | 5,670 |
| 2017-05-22 | 549 | 557 | 548 | 555 | 36,000 | 5,550 |
| 2017-05-19 | 547 | 549 | 547 | 549 | 41,000 | 5,490 |
| 2017-05-18 | 549 | 549 | 547 | 547 | 65,000 | 5,470 |
| 2017-05-17 | 549 | 549 | 547 | 549 | 14,000 | 5,490 |
| 2017-05-16 | 549 | 549 | 547 | 549 | 20,000 | 5,490 |
| 2017-05-15 | 544 | 549 | 543 | 549 | 32,000 | 5,490 |
| 2017-05-12 | 545 | 548 | 545 | 548 | 39,000 | 5,480 |
| 2017-05-11 | 542 | 544 | 540 | 544 | 42,000 | 5,440 |
| 2017-05-10 | 541 | 542 | 538 | 542 | 25,000 | 5,420 |
| 2017-05-09 | 535 | 541 | 535 | 540 | 57,000 | 5,400 |
| 2017-05-08 | 530 | 538 | 530 | 538 | 48,000 | 5,380 |
| 2017-05-02 | 530 | 532 | 527 | 532 | 37,000 | 5,320 |
| 2017-05-01 | 523 | 527 | 523 | 525 | 19,000 | 5,250 |
| 2017-04-28 | 529 | 529 | 521 | 523 | 29,000 | 5,230 |
| 2017-04-27 | 529 | 529 | 527 | 527 | 82,000 | 5,270 |
| 2017-04-26 | 534 | 538 | 530 | 538 | 31,000 | 5,380 |
| 2017-04-25 | 534 | 536 | 531 | 535 | 33,000 | 5,350 |
| 2017-04-24 | 534 | 535 | 529 | 533 | 42,000 | 5,330 |
| 2017-04-21 | 532 | 533 | 530 | 532 | 32,000 | 5,320 |
| 2017-04-20 | 533 | 534 | 530 | 531 | 22,000 | 5,310 |
| 2017-04-19 | 532 | 535 | 530 | 530 | 42,000 | 5,300 |
| 2017-04-18 | 529 | 536 | 529 | 536 | 32,000 | 5,360 |
| 2017-04-17 | 530 | 531 | 529 | 529 | 14,000 | 5,290 |
| 2017-04-14 | 529 | 536 | 529 | 530 | 21,000 | 5,300 |
| 2017-04-13 | 536 | 536 | 529 | 530 | 51,000 | 5,300 |
| 2017-04-12 | 538 | 538 | 532 | 536 | 14,000 | 5,360 |
| 2017-04-11 | 536 | 540 | 536 | 538 | 16,000 | 5,380 |
| 2017-04-10 | 542 | 546 | 540 | 540 | 29,000 | 5,400 |
| 2017-04-07 | 541 | 543 | 538 | 539 | 30,000 | 5,390 |
| 2017-04-06 | 546 | 546 | 539 | 539 | 33,000 | 5,390 |
| 2017-04-05 | 546 | 547 | 546 | 546 | 29,000 | 5,460 |
| 2017-04-04 | 541 | 547 | 541 | 546 | 34,000 | 5,460 |
| 2017-04-03 | 542 | 546 | 530 | 544 | 49,000 | 5,440 |
| 2017-03-31 | 544 | 544 | 539 | 539 | 35,000 | 5,390 |
| 2017-03-30 | 542 | 543 | 541 | 543 | 18,000 | 5,430 |
| 2017-03-29 | 540 | 541 | 537 | 541 | 20,000 | 5,410 |
| 2017-03-28 | 536 | 539 | 535 | 539 | 53,000 | 5,390 |
| 2017-03-27 | 532 | 533 | 528 | 533 | 32,000 | 5,330 |
| 2017-03-24 | 533 | 534 | 529 | 531 | 28,000 | 5,310 |
| 2017-03-23 | 529 | 533 | 528 | 531 | 11,000 | 5,310 |
| 2017-03-22 | 533 | 534 | 530 | 530 | 35,000 | 5,300 |
| 2017-03-21 | 531 | 535 | 527 | 535 | 29,000 | 5,350 |
| 2017-03-17 | 529 | 534 | 529 | 532 | 18,000 | 5,320 |
| 2017-03-16 | 522 | 533 | 522 | 533 | 45,000 | 5,330 |
| 2017-03-15 | 530 | 531 | 524 | 526 | 28,000 | 5,260 |
| 2017-03-14 | 530 | 532 | 525 | 532 | 29,000 | 5,320 |
| 2017-03-13 | 530 | 534 | 525 | 531 | 19,000 | 5,310 |
| 2017-03-10 | 531 | 531 | 528 | 529 | 56,000 | 5,290 |
| 2017-03-09 | 527 | 527 | 523 | 523 | 12,000 | 5,230 |
| 2017-03-08 | 520 | 523 | 520 | 523 | 17,000 | 5,230 |
| 2017-03-07 | 521 | 522 | 520 | 522 | 14,000 | 5,220 |
| 2017-03-06 | 528 | 528 | 522 | 524 | 14,000 | 5,240 |
| 2017-03-03 | 528 | 528 | 523 | 526 | 8,000 | 5,260 |
| 2017-03-02 | 528 | 528 | 525 | 528 | 19,000 | 5,280 |
| 2017-03-01 | 524 | 526 | 523 | 526 | 13,000 | 5,260 |
| 2017-02-28 | 521 | 526 | 521 | 525 | 28,000 | 5,250 |
| 2017-02-27 | 524 | 526 | 522 | 523 | 21,000 | 5,230 |
| 2017-02-24 | 525 | 529 | 522 | 528 | 26,000 | 5,280 |
| 2017-02-23 | 522 | 528 | 522 | 528 | 19,000 | 5,280 |
| 2017-02-22 | 529 | 529 | 523 | 524 | 22,000 | 5,240 |
| 2017-02-21 | 529 | 529 | 521 | 526 | 29,000 | 5,260 |
| 2017-02-20 | 528 | 528 | 526 | 528 | 8,000 | 5,280 |
| 2017-02-17 | 527 | 528 | 525 | 528 | 24,000 | 5,280 |
| 2017-02-16 | 527 | 527 | 525 | 526 | 14,000 | 5,260 |
| 2017-02-15 | 523 | 526 | 517 | 526 | 41,000 | 5,260 |
| 2017-02-14 | 523 | 523 | 522 | 522 | 4,000 | 5,220 |
| 2017-02-13 | 520 | 523 | 520 | 523 | 21,000 | 5,230 |
| 2017-02-10 | 515 | 520 | 513 | 517 | 44,000 | 5,170 |
| 2017-02-09 | 516 | 516 | 512 | 515 | 15,000 | 5,150 |
| 2017-02-08 | 521 | 521 | 518 | 518 | 18,000 | 5,180 |
| 2017-02-07 | 523 | 523 | 516 | 516 | 8,000 | 5,160 |
| 2017-02-06 | 519 | 522 | 517 | 522 | 36,000 | 5,220 |
| 2017-02-03 | 516 | 519 | 511 | 516 | 53,000 | 5,160 |
| 2017-02-02 | 523 | 523 | 513 | 516 | 20,000 | 5,160 |
| 2017-02-01 | 525 | 525 | 497 | 521 | 78,000 | 5,210 |
| 2017-01-31 | 524 | 526 | 522 | 525 | 21,000 | 5,250 |
| 2017-01-30 | 524 | 527 | 520 | 525 | 95,000 | 5,250 |
| 2017-01-27 | 533 | 533 | 524 | 524 | 446,000 | 5,240 |
| 2017-01-26 | 538 | 540 | 535 | 535 | 303,000 | 5,350 |
| 2017-01-25 | 540 | 542 | 538 | 539 | 145,000 | 5,390 |
| 2017-01-24 | 540 | 540 | 537 | 539 | 134,000 | 5,390 |
| 2017-01-23 | 536 | 541 | 536 | 538 | 36,000 | 5,380 |
| 2017-01-20 | 540 | 540 | 536 | 537 | 76,000 | 5,370 |
| 2017-01-19 | 537 | 539 | 536 | 538 | 54,000 | 5,380 |
| 2017-01-18 | 538 | 539 | 535 | 537 | 100,000 | 5,370 |
| 2017-01-17 | 540 | 543 | 539 | 539 | 126,000 | 5,390 |
| 2017-01-16 | 539 | 540 | 539 | 540 | 45,000 | 5,400 |
| 2017-01-13 | 541 | 541 | 538 | 538 | 34,000 | 5,380 |
| 2017-01-12 | 547 | 547 | 542 | 542 | 42,000 | 5,420 |
| 2017-01-11 | 540 | 544 | 539 | 542 | 55,000 | 5,420 |
| 2017-01-10 | 539 | 540 | 535 | 540 | 82,000 | 5,400 |
| 2017-01-06 | 535 | 538 | 534 | 538 | 55,000 | 5,380 |
| 2017-01-05 | 538 | 539 | 535 | 537 | 108,000 | 5,370 |
| 2017-01-04 | 530 | 539 | 530 | 537 | 283,000 | 5,370 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株